KissMeData/200130/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201600	1306430480	12710	12710	12710	12710	1951
3	20250402	201500	1306430480	12710	12710	12710	12710	0
4	20250402	201400	1306430480	12710	12710	12710	12710	0
5	20250402	201300	1306430480	12710	12710	12710	12710	0
6	20250402	201200	1306430480	12710	12710	12710	12710	0
7	20250402	201100	1306430480	12710	12710	12710	12710	0
8	20250402	201000	1306430480	12710	12710	12710	12710	0
9	20250402	200900	1306430480	12710	12710	12710	12710	0
10	20250402	200800	1306430480	12710	12710	12710	12710	0
11	20250402	200700	1306430480	12710	12710	12710	12710	0
12	20250402	200600	1306430480	12710	12710	12710	12710	0
13	20250402	200500	1306430480	12710	12710	12710	12710	0
14	20250402	200400	1306430480	12710	12710	12710	12710	0
15	20250402	200300	1306430480	12710	12710	12710	12710	0
16	20250402	200200	1306430480	12710	12710	12710	12710	0
17	20250402	200100	1306430480	12710	12710	12710	12710	0
18	20250402	200000	1306430480	12710	12710	12710	12710	0
19	20250402	195900	1306430480	12710	12710	12710	12710	0
20	20250402	195800	1306430480	12710	12710	12710	12710	0
21	20250402	195700	1306430480	12710	12710	12710	12710	0
22	20250402	195600	1306430480	12710	12710	12710	12710	0
23	20250402	195500	1306430480	12710	12710	12710	12710	0
24	20250402	195400	1306430480	12710	12710	12710	12710	0
25	20250402	195300	1306430480	12710	12710	12710	12710	0
26	20250402	195200	1306430480	12710	12710	12710	12710	0
27	20250402	195100	1306430480	12710	12710	12710	12710	0
28	20250402	195000	1306430480	12710	12710	12710	12710	0
29	20250402	194900	1306430480	12710	12710	12710	12710	0
30	20250402	194800	1306430480	12710	12710	12710	12710	0
31	20250402	194700	1306430480	12710	12710	12710	12710	0
32	20250402	194600	1306430480	12710	12710	12710	12710	1951
33	20250402	194500	1306430480	12710	12710	12710	12710	0
34	20250402	194400	1306430480	12710	12710	12710	12710	0
35	20250402	194300	1306430480	12710	12710	12710	12710	0
36	20250402	194200	1306430480	12710	12710	12710	12710	0
37	20250402	194100	1306430480	12710	12710	12710	12710	0
38	20250402	194000	1306430480	12710	12710	12710	12710	0
39	20250402	193900	1306430480	12710	12710	12710	12710	0
40	20250402	193800	1306430480	12710	12710	12710	12710	0
41	20250402	193700	1306430480	12710	12710	12710	12710	0
42	20250402	193600	1306430480	12710	12710	12710	12710	0
43	20250402	193500	1306430480	12710	12710	12710	12710	0
44	20250402	193400	1306430480	12710	12710	12710	12710	0
45	20250402	193300	1306430480	12710	12710	12710	12710	0
46	20250402	193200	1306430480	12710	12710	12710	12710	0
47	20250402	193100	1306430480	12710	12710	12710	12710	0
48	20250402	193000	1306430480	12710	12710	12710	12710	0
49	20250402	192900	1306430480	12710	12710	12710	12710	0
50	20250402	192800	1306430480	12710	12710	12710	12710	0
51	20250402	192700	1306430480	12710	12710	12710	12710	0
52	20250402	192600	1306430480	12710	12710	12710	12710	0
53	20250402	192500	1306430480	12710	12710	12710	12710	0
54	20250402	192400	1306430480	12710	12710	12710	12710	0
55	20250402	192300	1306430480	12710	12710	12710	12710	0
56	20250402	192200	1306430480	12710	12710	12710	12710	0
57	20250402	192100	1306430480	12710	12710	12710	12710	0
58	20250402	192000	1306430480	12710	12710	12710	12710	0
59	20250402	191900	1306430480	12710	12710	12710	12710	0
60	20250402	191800	1306430480	12710	12710	12710	12710	0
61	20250402	191700	1306430480	12710	12710	12710	12710	0
62	20250402	191600	1306430480	12710	12710	12710	12710	1951
63	20250402	191500	1306430480	12710	12710	12710	12710	0
64	20250402	191400	1306430480	12710	12710	12710	12710	0
65	20250402	191300	1306430480	12710	12710	12710	12710	0
66	20250402	191200	1306430480	12710	12710	12710	12710	0
67	20250402	191100	1306430480	12710	12710	12710	12710	0
68	20250402	191000	1306430480	12710	12710	12710	12710	0
69	20250402	190900	1306430480	12710	12710	12710	12710	0
70	20250402	190800	1306430480	12710	12710	12710	12710	0
71	20250402	190700	1306430480	12710	12710	12710	12710	0
72	20250402	190600	1306430480	12710	12710	12710	12710	0
73	20250402	190500	1306430480	12710	12710	12710	12710	0
74	20250402	190400	1306430480	12710	12710	12710	12710	0
75	20250402	190300	1306430480	12710	12710	12710	12710	0
76	20250402	190200	1306430480	12710	12710	12710	12710	0
77	20250402	190100	1306430480	12710	12710	12710	12710	0
78	20250402	190000	1306430480	12710	12710	12710	12710	0
79	20250402	185900	1306430480	12710	12710	12710	12710	0
80	20250402	185800	1306430480	12710	12710	12710	12710	0
81	20250402	185700	1306430480	12710	12710	12710	12710	0
82	20250402	185600	1306430480	12710	12710	12710	12710	0
83	20250402	185500	1306430480	12710	12710	12710	12710	0
84	20250402	185400	1306430480	12710	12710	12710	12710	0
85	20250402	185300	1306430480	12710	12710	12710	12710	0
86	20250402	185200	1306430480	12710	12710	12710	12710	0
87	20250402	185100	1306430480	12710	12710	12710	12710	0
88	20250402	185000	1306430480	12710	12710	12710	12710	0
89	20250402	184900	1306430480	12710	12710	12710	12710	0
90	20250402	184800	1306430480	12710	12710	12710	12710	0
91	20250402	184700	1306430480	12710	12710	12710	12710	0
92	20250402	184600	1306430480	12710	12710	12710	12710	1951
93	20250402	184500	1306430480	12710	12710	12710	12710	0
94	20250402	184400	1306430480	12710	12710	12710	12710	0
95	20250402	184300	1306430480	12710	12710	12710	12710	0
96	20250402	184200	1306430480	12710	12710	12710	12710	0
97	20250402	184100	1306430480	12710	12710	12710	12710	0
98	20250402	184000	1306430480	12710	12710	12710	12710	0
99	20250402	183900	1306430480	12710	12710	12710	12710	0
100	20250402	183800	1306430480	12710	12710	12710	12710	0
101	20250402	183700	1306430480	12710	12710	12710	12710	0
102	20250402	183600	1306430480	12710	12710	12710	12710	0
103	20250402	183500	1306430480	12710	12710	12710	12710	0
104	20250402	183400	1306430480	12710	12710	12710	12710	0
105	20250402	183300	1306430480	12710	12710	12710	12710	0
106	20250402	183200	1306430480	12710	12710	12710	12710	0
107	20250402	183100	1306430480	12710	12710	12710	12710	0
108	20250402	183000	1306430480	12710	12710	12710	12710	0
109	20250402	182900	1306430480	12710	12710	12710	12710	0
110	20250402	182800	1306430480	12710	12710	12710	12710	0
111	20250402	182700	1306430480	12710	12710	12710	12710	0
112	20250402	182600	1306430480	12710	12710	12710	12710	0
113	20250402	182500	1306430480	12710	12710	12710	12710	0
114	20250402	182400	1306430480	12710	12710	12710	12710	0
115	20250402	182300	1306430480	12710	12710	12710	12710	0
116	20250402	182200	1306430480	12710	12710	12710	12710	0
117	20250402	182100	1306430480	12710	12710	12710	12710	0
118	20250402	182000	1306430480	12710	12710	12710	12710	0
119	20250402	181900	1306430480	12710	12710	12710	12710	0
120	20250402	181800	1306430480	12710	12710	12710	12710	0
121	20250402	181700	1306430480	12710	12710	12710	12710	0
122	20250402	181600	1306430480	12710	12710	12710	12710	1951
123	20250402	181500	1306430480	12710	12710	12710	12710	0
124	20250402	181400	1306430480	12710	12710	12710	12710	0
125	20250402	181300	1306430480	12710	12710	12710	12710	0
126	20250402	181200	1306430480	12710	12710	12710	12710	0
127	20250402	181100	1306430480	12710	12710	12710	12710	0
128	20250402	181000	1306430480	12710	12710	12710	12710	0
129	20250402	180900	1306430480	12710	12710	12710	12710	0
130	20250402	180800	1306430480	12710	12710	12710	12710	0
131	20250402	180700	1306430480	12710	12710	12710	12710	0
132	20250402	180600	1306430480	12710	12710	12710	12710	0
133	20250402	180500	1306430480	12710	12710	12710	12710	0
134	20250402	180400	1306430480	12710	12710	12710	12710	0
135	20250402	180300	1306430480	12710	12710	12710	12710	0
136	20250402	180200	1306430480	12710	12710	12710	12710	0
137	20250402	180100	1306430480	12710	12710	12710	12710	0
138	20250402	180000	1306430480	12710	12710	12710	12710	0
139	20250402	175900	1306430480	12710	12710	12710	12710	0
140	20250402	175800	1306430480	12710	12710	12710	12710	0
141	20250402	175700	1306430480	12710	12710	12710	12710	0
142	20250402	175600	1306430480	12710	12710	12710	12710	0
143	20250402	175500	1306430480	12710	12710	12710	12710	0
144	20250402	175400	1306430480	12710	12710	12710	12710	0
145	20250402	175300	1306430480	12710	12710	12710	12710	0
146	20250402	175200	1306430480	12710	12710	12710	12710	0
147	20250402	175100	1306430480	12710	12710	12710	12710	0
148	20250402	175000	1306430480	12710	12710	12710	12710	0
149	20250402	174900	1306430480	12710	12710	12710	12710	0
150	20250402	174800	1306430480	12710	12710	12710	12710	0
151	20250402	174700	1306430480	12710	12710	12710	12710	0
152	20250402	174600	1306430480	12710	12710	12710	12710	1951
153	20250402	174500	1306430480	12710	12710	12710	12710	0
154	20250402	174400	1306430480	12710	12710	12710	12710	0
155	20250402	174300	1306430480	12710	12710	12710	12710	0
156	20250402	174200	1306430480	12710	12710	12710	12710	0
157	20250402	174100	1306430480	12710	12710	12710	12710	0
158	20250402	174000	1306430480	12710	12710	12710	12710	0
159	20250402	173900	1306430480	12710	12710	12710	12710	0
160	20250402	173800	1306430480	12710	12710	12710	12710	0
161	20250402	173700	1306430480	12710	12710	12710	12710	0
162	20250402	173600	1306430480	12710	12710	12710	12710	0
163	20250402	173500	1306430480	12710	12710	12710	12710	0
164	20250402	173400	1306430480	12710	12710	12710	12710	0
165	20250402	173300	1306430480	12710	12710	12710	12710	0
166	20250402	173200	1306430480	12710	12710	12710	12710	0
167	20250402	173100	1306430480	12710	12710	12710	12710	0
168	20250402	173000	1306430480	12710	12710	12710	12710	0
169	20250402	172900	1306430480	12710	12710	12710	12710	0
170	20250402	172800	1306430480	12710	12710	12710	12710	0
171	20250402	172700	1306430480	12710	12710	12710	12710	0
172	20250402	172600	1306430480	12710	12710	12710	12710	0
173	20250402	172500	1306430480	12710	12710	12710	12710	0
174	20250402	172400	1306430480	12710	12710	12710	12710	0
175	20250402	172300	1306430480	12710	12710	12710	12710	0
176	20250402	172200	1306430480	12710	12710	12710	12710	0
177	20250402	172100	1306430480	12710	12710	12710	12710	0
178	20250402	172000	1306430480	12710	12710	12710	12710	0
179	20250402	171900	1306430480	12710	12710	12710	12710	0
180	20250402	171800	1306430480	12710	12710	12710	12710	0
181	20250402	171700	1306430480	12710	12710	12710	12710	0
182	20250402	171600	1306430480	12710	12710	12710	12710	1951
183	20250402	171500	1306430480	12710	12710	12710	12710	0
184	20250402	171400	1306430480	12710	12710	12710	12710	0
185	20250402	171300	1306430480	12710	12710	12710	12710	0
186	20250402	171200	1306430480	12710	12710	12710	12710	0
187	20250402	171100	1306430480	12710	12710	12710	12710	0
188	20250402	171000	1306430480	12710	12710	12710	12710	0
189	20250402	170900	1306430480	12710	12710	12710	12710	0
190	20250402	170800	1306430480	12710	12710	12710	12710	0
191	20250402	170700	1306430480	12710	12710	12710	12710	0
192	20250402	170600	1306430480	12710	12710	12710	12710	0
193	20250402	170500	1306430480	12710	12710	12710	12710	0
194	20250402	170400	1306430480	12710	12710	12710	12710	0
195	20250402	170300	1306430480	12710	12710	12710	12710	0
196	20250402	170200	1306430480	12710	12710	12710	12710	0
197	20250402	170100	1306430480	12710	12710	12710	12710	0
198	20250402	170000	1306430480	12710	12710	12710	12710	0
199	20250402	165900	1306430480	12710	12710	12710	12710	0
200	20250402	165800	1306430480	12710	12710	12710	12710	0
201	20250402	165700	1306430480	12710	12710	12710	12710	0
202	20250402	165600	1306430480	12710	12710	12710	12710	0
203	20250402	165500	1306430480	12710	12710	12710	12710	0
204	20250402	165400	1306430480	12710	12710	12710	12710	0
205	20250402	165300	1306430480	12710	12710	12710	12710	0
206	20250402	165200	1306430480	12710	12710	12710	12710	0
207	20250402	165100	1306430480	12710	12710	12710	12710	0
208	20250402	165000	1306430480	12710	12710	12710	12710	0
209	20250402	164900	1306430480	12710	12710	12710	12710	0
210	20250402	164800	1306430480	12710	12710	12710	12710	0
211	20250402	164700	1306430480	12710	12710	12710	12710	0
212	20250402	164600	1306430480	12710	12710	12710	12710	1951
213	20250402	164500	1306430480	12710	12710	12710	12710	0
214	20250402	164400	1306430480	12710	12710	12710	12710	0
215	20250402	164300	1306430480	12710	12710	12710	12710	0
216	20250402	164200	1306430480	12710	12710	12710	12710	0
217	20250402	164100	1306430480	12710	12710	12710	12710	0
218	20250402	164000	1306430480	12710	12710	12710	12710	0
219	20250402	163900	1306430480	12710	12710	12710	12710	0
220	20250402	163800	1306430480	12710	12710	12710	12710	0
221	20250402	163700	1306430480	12710	12710	12710	12710	0
222	20250402	163600	1306430480	12710	12710	12710	12710	0
223	20250402	163500	1306430480	12710	12710	12710	12710	0
224	20250402	163400	1306430480	12710	12710	12710	12710	0
225	20250402	163300	1306430480	12710	12710	12710	12710	0
226	20250402	163200	1306430480	12710	12710	12710	12710	0
227	20250402	163100	1306430480	12710	12710	12710	12710	0
228	20250402	163000	1306430480	12710	12710	12710	12710	0
229	20250402	162900	1306430480	12710	12710	12710	12710	0
230	20250402	162800	1306430480	12710	12710	12710	12710	0
231	20250402	162700	1306430480	12710	12710	12710	12710	0
232	20250402	162600	1306430480	12710	12710	12710	12710	0
233	20250402	162500	1306430480	12710	12710	12710	12710	0
234	20250402	162400	1306430480	12710	12710	12710	12710	0
235	20250402	162300	1306430480	12710	12710	12710	12710	0
236	20250402	162200	1306430480	12710	12710	12710	12710	0
237	20250402	162100	1306430480	12710	12710	12710	12710	0
238	20250402	162000	1306430480	12710	12710	12710	12710	0
239	20250402	161900	1306430480	12710	12710	12710	12710	0
240	20250402	161800	1306430480	12710	12710	12710	12710	0
241	20250402	161700	1306430480	12710	12710	12710	12710	0
242	20250402	161600	1306430480	12710	12710	12710	12710	1951
243	20250402	161500	1306430480	12710	12710	12710	12710	0
244	20250402	161400	1306430480	12710	12710	12710	12710	0
245	20250402	161300	1306430480	12710	12710	12710	12710	0
246	20250402	161200	1306430480	12710	12710	12710	12710	0
247	20250402	161100	1306430480	12710	12710	12710	12710	0
248	20250402	161000	1306430480	12710	12710	12710	12710	0
249	20250402	160900	1306430480	12710	12710	12710	12710	0
250	20250402	160800	1306430480	12710	12710	12710	12710	0
251	20250402	160700	1306430480	12710	12710	12710	12710	0
252	20250402	160600	1306430480	12710	12710	12710	12710	0
253	20250402	160500	1306430480	12710	12710	12710	12710	0
254	20250402	160400	1306430480	12710	12710	12710	12710	0
255	20250402	160300	1306430480	12710	12710	12710	12710	0
256	20250402	160200	1306430480	12710	12710	12710	12710	0
257	20250402	160100	1306430480	12710	12710	12710	12710	0
258	20250402	160000	1306430480	12710	12710	12710	12710	0
259	20250402	155900	1306430480	12710	12710	12710	12710	0
260	20250402	155800	1306430480	12710	12710	12710	12710	0
261	20250402	155700	1306430480	12710	12710	12710	12710	0
262	20250402	155600	1306430480	12710	12710	12710	12710	0
263	20250402	155500	1306430480	12710	12710	12710	12710	0
264	20250402	155400	1306430480	12710	12710	12710	12710	0
265	20250402	155300	1306430480	12710	12710	12710	12710	0
266	20250402	155200	1306430480	12710	12710	12710	12710	0
267	20250402	155100	1306430480	12710	12710	12710	12710	0
268	20250402	155000	1306430480	12710	12710	12710	12710	0
269	20250402	154900	1306430480	12710	12710	12710	12710	0
270	20250402	154800	1306430480	12710	12710	12710	12710	0
271	20250402	154700	1306430480	12710	12710	12710	12710	0
272	20250402	154600	1306430480	12710	12710	12710	12710	1951
273	20250402	154500	1306430480	12710	12710	12710	12710	0
274	20250402	154400	1306430480	12710	12710	12710	12710	0
275	20250402	154300	1306430480	12710	12710	12710	12710	0
276	20250402	154200	1306430480	12710	12710	12710	12710	0
277	20250402	154100	1306430480	12710	12710	12710	12710	0
278	20250402	154000	1306430480	12710	12710	12710	12710	0
279	20250402	153900	1306430480	12710	12710	12710	12710	0
280	20250402	153800	1306430480	12710	12710	12710	12710	0
281	20250402	153700	1306430480	12710	12710	12710	12710	0
282	20250402	153600	1306430480	12710	12710	12710	12710	0
283	20250402	153500	1306430480	12710	12710	12710	12710	0
284	20250402	153400	1306430480	12710	12710	12710	12710	0
285	20250402	153300	1306430480	12710	12710	12710	12710	0
286	20250402	153200	1306430480	12710	12710	12710	12710	0
287	20250402	153100	1306430480	12710	12710	12710	12710	0
288	20250402	153000	1306430480	12710	12710	12710	12710	1951
289	20250402	152900	1281633270	12670	12670	12670	12670	0
290	20250402	152800	1281633270	12670	12670	12670	12670	0
291	20250402	152700	1281633270	12670	12670	12670	12670	0
292	20250402	152600	1281633270	12670	12670	12670	12670	0
293	20250402	152500	1281633270	12670	12670	12670	12670	0
294	20250402	152400	1281633270	12670	12670	12670	12670	0
295	20250402	152300	1281633270	12670	12670	12670	12670	0
296	20250402	152200	1281633270	12670	12670	12670	12670	0
297	20250402	152100	1281633270	12670	12670	12670	12670	0
298	20250402	152000	1281633270	12670	12670	12670	12670	0
299	20250402	151900	1281633270	12670	12680	12690	12670	453
300	20250402	151800	1275888990	12690	12690	12690	12690	384
301	20250402	151700	1271016030	12690	12690	12690	12680	664
302	20250402	151600	1262590020	12690	12690	12690	12690	55
303	20250402	151500	1261892070	12690	12690	12690	12690	10
304	20250402	151400	1261765170	12680	12680	12690	12680	344
305	20250402	151300	1257403160	12680	12680	12680	12680	73
306	20250402	151200	1256477520	12680	12670	12680	12670	229
307	20250402	151100	1253574880	12670	12660	12680	12660	212
308	20250402	151000	1250888790	12660	12660	12660	12660	2
309	20250402	150900	1250863470	12670	12670	12670	12670	10
310	20250402	150800	1250736770	12670	12680	12680	12670	762
311	20250402	150700	1241078200	12680	12680	12680	12670	100
312	20250402	150600	1239810330	12690	12670	12690	12670	237
313	20250402	150500	1236804670	12670	12650	12670	12640	907
314	20250402	150400	1225328650	12650	12650	12650	12650	13
315	20250402	150300	1225164200	12660	12620	12660	12620	1782
316	20250402	150200	1202662350	12620	12630	12630	12620	155
317	20250402	150100	1200705840	12630	12630	12630	12630	142
318	20250402	150000	1198912380	12630	12630	12640	12630	32
319	20250402	145900	1198508120	12630	12620	12630	12610	288
320	20250402	145800	1194875260	12620	12650	12650	12620	528
321	20250402	145700	1188203100	12660	12660	12660	12660	9
322	20250402	145600	1188089160	12660	12660	12660	12660	11
323	20250402	145500	1187949900	12660	12660	12660	12660	0
324	20250402	145400	1187949900	12660	12650	12660	12650	101
325	20250402	145300	1186672160	12650	12660	12660	12650	428
326	20250402	145200	1181255310	12650	12650	12650	12650	48
327	20250402	145100	1180648110	12650	12630	12650	12630	74
328	20250402	145000	1179712080	12640	12650	12650	12640	63
329	20250402	144900	1178915660	12640	12650	12650	12640	233
330	20250402	144800	1175968460	12660	12660	12660	12660	9
331	20250402	144700	1175854520	12650	12660	12660	12650	418
332	20250402	144600	1170565780	12670	12660	12670	12660	54
333	20250402	144500	1169882040	12670	12670	12670	12670	9
334	20250402	144400	1169768010	12650	12650	12650	12650	120
335	20250402	144300	1168250010	12670	12670	12670	12670	52
336	20250402	144200	1167591170	12660	12660	12660	12660	9
337	20250402	144100	1167477230	12650	12650	12650	12650	1
338	20250402	144000	1167464580	12640	12660	12670	12640	443
339	20250402	143900	1161860540	12670	12680	12680	12660	339
340	20250402	143800	1157566510	12670	12670	12670	12670	0
341	20250402	143700	1157566510	12670	12670	12670	12670	57
342	20250402	143600	1156844320	12670	12670	12670	12670	19
343	20250402	143500	1156603590	12660	12660	12660	12660	186
344	20250402	143400	1154248830	12670	12670	12670	12660	508
345	20250402	143300	1147812620	12670	12670	12670	12670	11
346	20250402	143200	1147673250	12660	12660	12660	12660	40
347	20250402	143100	1147166850	12650	12660	12670	12650	390
348	20250402	143000	1142231050	12660	12660	12660	12660	10
349	20250402	142900	1142104450	12660	12640	12660	12640	373
350	20250402	142800	1137384720	12640	12640	12640	12640	9
351	20250402	142700	1137270960	12630	12630	12640	12630	202
352	20250402	142600	1134719600	12640	12640	12640	12640	0
353	20250402	142500	1134719600	12640	12650	12650	12640	234
354	20250402	142400	1131760870	12650	12650	12650	12650	58
355	20250402	142300	1131027170	12640	12640	12640	12640	0
356	20250402	142200	1131027170	12640	12650	12660	12640	229
357	20250402	142100	1128132070	12650	12670	12670	12650	345
358	20250402	142000	1123766910	12660	12660	12660	12660	3
359	20250402	141900	1123728930	12660	12660	12660	12660	14
360	20250402	141800	1123551690	12650	12670	12670	12650	406
361	20250402	141700	1118413640	12670	12670	12670	12670	5
362	20250402	141600	1118350290	12670	12670	12670	12670	257
363	20250402	141500	1115094100	12670	12680	12680	12660	503
364	20250402	141400	1108722850	12680	12670	12680	12670	115
365	20250402	141300	1107265220	12650	12670	12670	12650	526
366	20250402	141200	1100602660	12670	12660	12690	12650	1124
367	20250402	141100	1086365030	12660	12670	12680	12650	226
368	20250402	141000	1083502900	12650	12660	12670	12640	273
369	20250402	140900	1080048950	12640	12640	12660	12640	23
370	20250402	140800	1079758130	12640	12640	12640	12640	106
371	20250402	140700	1078418290	12640	12640	12640	12640	11
372	20250402	140600	1078279250	12640	12640	12640	12640	0
373	20250402	140500	1078279250	12640	12640	12640	12630	114
374	20250402	140400	1076839010	12640	12640	12660	12640	319
375	20250402	140300	1072804040	12630	12650	12650	12630	70
376	20250402	140200	1071919540	12630	12640	12650	12630	255
377	20250402	140100	1068698110	12640	12640	12640	12630	403
378	20250402	140000	1063605970	12640	12610	12640	12610	488
379	20250402	135900	1057445840	12620	12620	12630	12620	278
380	20250402	135800	1053937210	12630	12600	12800	12590	1084
381	20250402	135700	1040227930	12600	12590	12600	12590	101
382	20250402	135600	1038956330	12600	12600	12600	12600	66
383	20250402	135500	1038124730	12600	12600	12600	12600	13
384	20250402	135400	1037960930	12600	12590	12600	12590	361
385	20250402	135300	1033414890	12580	12580	12590	12570	415
386	20250402	135200	1028193720	12580	12580	12590	12580	359
387	20250402	135100	1023677330	12590	12590	12590	12590	0
388	20250402	135000	1023677330	12590	12590	12600	12590	467
389	20250402	134900	1017795650	12580	12590	12600	12540	2327
390	20250402	134800	988559490	12580	12580	12590	12580	170
391	20250402	134700	986420800	12580	12590	12590	12580	45
392	20250402	134600	985854400	12590	12590	12590	12590	69
393	20250402	134500	984985690	12590	12590	12600	12590	176
394	20250402	134400	982769760	12600	12600	12600	12600	10
395	20250402	134300	982643760	12590	12600	12600	12590	117
396	20250402	134200	981170010	12600	12590	12600	12590	24
397	20250402	134100	980867820	12600	12610	12610	12580	651
398	20250402	134000	972670870	12600	12610	12610	12600	109
399	20250402	133900	971297380	12610	12620	12620	12600	466
400	20250402	133800	965424560	12620	12620	12630	12620	138
401	20250402	133700	963682890	12620	12590	12620	12590	504
402	20250402	133600	957329880	12590	12630	12630	12590	188
403	20250402	133500	954960970	12630	12640	12640	12630	465
404	20250402	133400	949087070	12630	12630	12630	12630	100
405	20250402	133300	947824070	12640	12640	12640	12640	9
406	20250402	133200	947710310	12640	12640	12640	12640	10
407	20250402	133100	947583910	12640	12640	12640	12640	79
408	20250402	133000	946585350	12640	12640	12640	12630	27
409	20250402	132900	946244090	12640	12660	12660	12640	164
410	20250402	132800	944170610	12650	12640	12650	12640	158
411	20250402	132700	942172560	12640	12640	12650	12640	738
412	20250402	132600	932843340	12650	12650	12650	12650	40
413	20250402	132500	932337340	12650	12650	12650	12650	286
414	20250402	132400	928719440	12660	12660	12660	12660	138
415	20250402	132300	926972360	12660	12660	12660	12660	120
416	20250402	132200	925453160	12650	12660	12660	12650	107
417	20250402	132100	924099540	12660	12660	12660	12660	12
418	20250402	132000	923947620	12660	12670	12670	12660	241
419	20250402	131900	920896470	12670	12670	12670	12670	152
420	20250402	131800	918970630	12670	12670	12670	12670	101
421	20250402	131700	917690960	12670	12670	12680	12670	120
422	20250402	131600	916170380	12670	12670	12670	12670	2
423	20250402	131500	916145040	12670	12680	12680	12660	443
424	20250402	131400	910533200	12680	12690	12690	12680	298
425	20250402	131300	906753800	12690	12690	12690	12680	194
426	20250402	131200	904293280	12690	12690	12690	12690	2
427	20250402	131100	904267900	12700	12700	12700	12700	66
428	20250402	131000	903429700	12710	12690	12710	12690	289
429	20250402	130900	899759540	12690	12690	12690	12690	10
430	20250402	130800	899632640	12680	12680	12680	12670	142
431	20250402	130700	897833080	12680	12680	12680	12680	10
432	20250402	130600	897706280	12670	12670	12670	12670	102
433	20250402	130500	896413940	12640	12660	12660	12630	826
434	20250402	130400	885971260	12670	12680	12680	12650	953
435	20250402	130300	873907660	12680	12690	12690	12680	32
436	20250402	130200	873501740	12680	12680	12680	12680	58
437	20250402	130100	872766300	12680	12670	12680	12670	130
438	20250402	130000	871119100	12680	12680	12680	12680	9
439	20250402	125900	871004980	12680	12680	12680	12680	23
440	20250402	125800	870713340	12690	12690	12690	12690	10
441	20250402	125700	870586440	12690	12660	12690	12660	340
442	20250402	125600	866276850	12660	12660	12660	12660	91
443	20250402	125500	865124790	12660	12670	12670	12660	189
444	20250402	125400	862731950	12670	12680	12680	12670	24
445	20250402	125300	862427780	12680	12680	12680	12680	1
446	20250402	125200	862415100	12680	12680	12680	12680	82
447	20250402	125100	861375340	12680	12680	12680	12680	71
448	20250402	125000	860475060	12670	12670	12670	12670	1
449	20250402	124900	860462390	12670	12670	12680	12670	180
450	20250402	124800	858181690	12670	12680	12680	12670	34
451	20250402	124700	857750820	12670	12700	12700	12670	477
452	20250402	124600	851697450	12700	12690	12700	12690	894
453	20250402	124500	840348550	12680	12670	12680	12660	339
454	20250402	124400	836052550	12680	12690	12690	12680	24
455	20250402	124300	835748140	12700	12700	12700	12690	93
456	20250402	124200	834567060	12710	12710	12710	12710	0
457	20250402	124100	834567060	12710	12710	12710	12690	549
458	20250402	124000	827591600	12700	12710	12710	12700	125
459	20250402	123900	826003850	12710	12710	12710	12710	0
460	20250402	123800	826003850	12710	12710	12710	12710	53
461	20250402	123700	825330220	12720	12720	12720	12720	9
462	20250402	123600	825215740	12700	12700	12700	12700	439
463	20250402	123500	819640440	12690	12700	12700	12690	102
464	20250402	123400	818346050	12700	12700	12700	12700	9
465	20250402	123300	818231750	12710	12710	12710	12710	0
466	20250402	123200	818231750	12710	12690	12710	12690	641
467	20250402	123100	810086070	12690	12690	12690	12690	50
468	20250402	123000	809451570	12700	12700	12700	12700	17
469	20250402	122900	809235670	12700	12690	12700	12690	18
470	20250402	122800	809007240	12690	12710	12710	12690	132
471	20250402	122700	807331550	12720	12720	12720	12720	0
472	20250402	122600	807331550	12720	12710	12720	12690	560
473	20250402	122500	800219250	12710	12720	12720	12710	107
474	20250402	122400	798859190	12720	12710	12720	12700	467
475	20250402	122300	792923710	12710	12720	12720	12710	12
476	20250402	122200	792771090	12710	12710	12720	12700	209
477	20250402	122100	790115370	12710	12720	12730	12710	178
478	20250402	122000	787851120	12720	12720	12720	12720	10
479	20250402	121900	787723920	12720	12730	12730	12720	20
480	20250402	121800	787469430	12720	12730	12730	12720	20
481	20250402	121700	787215020	12730	12730	12730	12730	214
482	20250402	121600	784490800	12730	12730	12750	12730	315
483	20250402	121500	780479640	12740	12740	12750	12530	3310
484	20250402	121400	738559390	12740	12750	12750	12740	158
485	20250402	121300	736545900	12750	12750	12750	12750	0
486	20250402	121200	736545900	12750	12740	12750	12740	42
487	20250402	121100	736010720	12760	12730	12760	12730	107
488	20250402	121000	734647170	12740	12730	12740	12730	66
489	20250402	120900	733806830	12740	12760	12760	12700	628
490	20250402	120800	725811420	12750	12780	12780	12600	2627
491	20250402	120700	692410300	12770	12770	12770	12770	100
492	20250402	120600	691133300	12780	12770	12780	12770	142
493	20250402	120500	689319860	12780	12780	12780	12780	69
494	20250402	120400	688438040	12790	12790	12790	12790	0
495	20250402	120300	688438040	12790	12780	12790	12770	211
496	20250402	120200	685741240	12790	12790	12790	12790	9
497	20250402	120100	685626130	12790	12790	12790	12790	0
498	20250402	120000	685626130	12790	12790	12800	12780	807
499	20250402	115900	675309990	12770	12780	12790	12770	447
500	20250402	115800	669595610	12790	12790	12790	12790	0
501	20250402	115700	669595610	12790	12790	12790	12790	49
502	20250402	115600	668968900	12790	12800	12800	12760	1147
503	20250402	115500	654318170	12800	12800	12800	12800	14
504	20250402	115400	654138970	12810	12810	12810	12810	19
505	20250402	115300	653895580	12810	12810	12810	12800	110
506	20250402	115200	652487470	12810	12810	12810	12810	0
507	20250402	115100	652487470	12810	12810	12810	12800	340
508	20250402	115000	648134990	12810	12810	12810	12810	20
509	20250402	114900	647878790	12800	12800	12800	12800	15
510	20250402	114800	647686790	12800	12800	12810	12800	111
511	20250402	114700	646265900	12810	12810	12810	12810	10
512	20250402	114600	646137800	12800	12810	12810	12800	113
513	20250402	114500	644691270	12810	12820	12820	12810	58
514	20250402	114400	643948160	12820	12830	12830	12820	187
515	20250402	114300	641550710	12830	12830	12830	12830	7
516	20250402	114200	641460900	12830	12830	12830	12830	13
517	20250402	114100	641294110	12830	12830	12830	12820	192
518	20250402	114000	638831740	12830	12820	12830	12810	461
519	20250402	113900	632922320	12810	12820	12830	12810	258
520	20250402	113800	629614420	12820	12810	12820	12810	449
521	20250402	113700	623861720	12800	12800	12810	12800	145
522	20250402	113600	622005710	12810	12790	12810	12790	288
523	20250402	113500	618320920	12790	12780	12800	12780	501
524	20250402	113400	611915050	12780	12790	12790	12780	446
525	20250402	113300	606214120	12790	12790	12790	12790	9
526	20250402	113200	606099010	12780	12780	12780	12780	100
527	20250402	113100	604821010	12790	12790	12790	12790	133
528	20250402	113000	603119940	12790	12770	12790	12770	629
529	20250402	112900	595081760	12770	12770	12770	12770	7
530	20250402	112800	594992370	12770	12760	12770	12760	85
531	20250402	112700	593907000	12760	12760	12760	12760	92
532	20250402	112600	592733080	12770	12770	12770	12770	0
533	20250402	112500	592733080	12770	12760	12780	12760	247
534	20250402	112400	589580520	12760	12760	12760	12760	0
535	20250402	112300	589580520	12760	12760	12760	12760	101
536	20250402	112200	588291760	12770	12770	12770	12770	18
537	20250402	112100	588061900	12770	12760	12770	12760	54
538	20250402	112000	587372720	12770	12750	12790	12750	533
539	20250402	111900	580566070	12750	12750	12750	12750	93
540	20250402	111800	579380320	12770	12770	12770	12770	0
541	20250402	111700	579380320	12770	12770	12770	12750	576
542	20250402	111600	572031170	12770	12760	12770	12760	117
543	20250402	111500	570538120	12780	12790	12800	12770	2014
544	20250402	111400	544798190	12780	12790	12790	12780	12
545	20250402	111300	544644730	12780	12760	12800	12750	4626
546	20250402	111200	485531090	12760	12740	12760	12730	416
547	20250402	111100	480229410	12740	12730	12740	12730	65
548	20250402	111000	479401880	12730	12720	12750	12720	381
549	20250402	110900	474549510	12730	12730	12730	12730	55
550	20250402	110800	473849360	12740	12730	12740	12730	86
551	20250402	110700	472754440	12730	12730	12730	12730	25
552	20250402	110600	472436190	12730	12700	12740	12700	175
553	20250402	110500	470209100	12700	12700	12700	12700	0
554	20250402	110400	470209100	12700	12730	12730	12700	334
555	20250402	110300	465963620	12730	12730	12730	12730	159
556	20250402	110200	463939550	12740	12740	12740	12740	0
557	20250402	110100	463939550	12740	12730	12740	12730	116
558	20250402	110000	462462710	12730	12720	12730	12720	165
559	20250402	105900	460362280	12730	12730	12740	12720	108
560	20250402	105800	458988120	12740	12740	12740	12730	29
561	20250402	105700	458618670	12730	12750	12750	12730	82
562	20250402	105600	457574190	12750	12740	12750	12730	311
563	20250402	105500	453612080	12730	12730	12730	12730	5
564	20250402	105400	453548430	12740	12730	12750	12730	118
565	20250402	105300	452045700	12720	12700	12720	12700	114
566	20250402	105200	450596570	12710	12710	12710	12710	28
567	20250402	105100	450240690	12700	12720	12720	12700	35
568	20250402	105000	449795550	12720	12690	12720	12690	269
569	20250402	104900	446379830	12690	12700	12710	12690	436
570	20250402	104800	440846080	12700	12700	12700	12700	1
571	20250402	104700	440833380	12700	12720	12720	12690	1803
572	20250402	104600	417918660	12720	12720	12720	12720	24
573	20250402	104500	417613380	12710	12710	12710	12710	100
574	20250402	104400	416342380	12720	12720	12720	12720	1
575	20250402	104300	416329660	12720	12720	12720	12720	93
576	20250402	104200	415146700	12730	12730	12730	12730	1
577	20250402	104100	415133970	12730	12720	12730	12720	244
578	20250402	104000	412028220	12720	12750	12750	12710	1130
579	20250402	103900	397645410	12760	12760	12760	12760	0
580	20250402	103800	397645410	12760	12750	12760	12750	111
581	20250402	103700	396230050	12750	12760	12770	12740	809
582	20250402	103600	385916940	12760	12760	12770	12740	437
583	20250402	103500	380342670	12760	12750	12760	12740	252
584	20250402	103400	377130630	12760	12720	12760	12720	582
585	20250402	103300	369715960	12720	12710	12720	12710	97
586	20250402	103200	368482630	12710	12720	12720	12710	23
587	20250402	103100	368190290	12720	12710	12730	12710	175
588	20250402	103000	365965080	12720	12700	12740	12700	258
589	20250402	102900	362683930	12700	12680	12700	12670	288
590	20250402	102800	359031760	12690	12690	12690	12690	0
591	20250402	102700	359031760	12690	12690	12690	12690	0
592	20250402	102600	359031760	12690	12690	12690	12680	232
593	20250402	102500	356089620	12700	12720	12730	12700	803
594	20250402	102400	345877450	12720	12720	12720	12720	33
595	20250402	102300	345457690	12730	12710	12730	12710	64
596	20250402	102200	344643850	12720	12720	12720	12720	410
597	20250402	102100	339428650	12740	12740	12740	12740	0
598	20250402	102000	339428650	12740	12690	12740	12690	1363
599	20250402	101900	322084380	12680	12680	12680	12680	282
600	20250402	101800	318508620	12680	12680	12680	12680	364
601	20250402	101700	313893100	12690	12680	12690	12680	144
602	20250402	101600	312066740	12680	12690	12690	12680	57
603	20250402	101500	311343430	12700	12700	12700	12700	0
604	20250402	101400	311343430	12700	12680	12700	12680	47
605	20250402	101300	310747300	12670	12680	12680	12670	42
606	20250402	101200	310214940	12680	12680	12680	12680	65
607	20250402	101100	309390740	12680	12690	12690	12680	561
608	20250402	101000	302276170	12700	12700	12700	12690	286
609	20250402	100900	298646230	12710	12710	12710	12710	0
610	20250402	100800	298646230	12710	12710	12710	12710	31
611	20250402	100700	298252220	12720	12700	12720	12700	331
612	20250402	100600	294047410	12700	12700	12700	12700	89
613	20250402	100500	292917110	12700	12680	12710	12680	322
614	20250402	100400	288829750	12680	12680	12680	12680	1
615	20250402	100300	288817070	12680	12700	12700	12680	6
616	20250402	100200	288740890	12700	12700	12700	12700	1
617	20250402	100100	288728190	12690	12690	12700	12680	372
618	20250402	100000	284008130	12690	12690	12690	12690	14
619	20250402	095900	283830470	12710	12710	12710	12690	214
620	20250402	095800	281112450	12710	12700	12710	12700	84
621	20250402	095700	280045630	12700	12700	12700	12700	1
622	20250402	095600	280032930	12700	12710	12710	12700	190
623	20250402	095500	277618390	12730	12710	12730	12710	32
624	20250402	095400	277211610	12730	12730	12730	12730	8
625	20250402	095300	277109770	12720	12740	12740	12710	161
626	20250402	095200	275061680	12740	12710	12740	12710	418
627	20250402	095100	269741610	12720	12690	12720	12690	388
628	20250402	095000	264815230	12690	12690	12700	12670	247
629	20250402	094900	261683180	12690	12670	12690	12660	454
630	20250402	094800	255929490	12670	12690	12690	12670	861
631	20250402	094700	245012700	12690	12690	12690	12690	146
632	20250402	094600	243159960	12700	12690	12710	12680	350
633	20250402	094500	238716800	12690	12660	12690	12660	210
634	20250402	094400	236055550	12660	12670	12670	12640	267
635	20250402	094300	232679550	12660	12650	12660	12640	506
636	20250402	094200	226280590	12670	12670	12670	12670	0
637	20250402	094100	226280590	12670	12670	12670	12670	0
638	20250402	094000	226280590	12670	12670	12670	12670	0
639	20250402	093900	226280590	12670	12660	12670	12650	172
640	20250402	093800	224103070	12650	12660	12660	12650	146
641	20250402	093700	222256060	12660	12670	12670	12660	31
642	20250402	093600	221863400	12660	12670	12670	12650	106
643	20250402	093500	220522400	12670	12650	12670	12650	235
644	20250402	093400	217548500	12650	12630	12650	12620	2062
645	20250402	093300	191503860	12630	12650	12650	12620	477
646	20250402	093200	185479300	12660	12630	12660	12630	109
647	20250402	093100	184101790	12640	12620	12640	12610	426
648	20250402	093000	178727400	12620	12630	12660	12620	336
649	20250402	092900	174482100	12620	12640	12640	12620	22
650	20250402	092800	174204190	12650	12630	12650	12630	16
651	20250402	092700	174002040	12640	12630	12640	12620	315
652	20250402	092600	170024700	12650	12640	12650	12640	113
653	20250402	092500	168596330	12650	12650	12670	12650	92
654	20250402	092400	167432220	12670	12650	12670	12650	897
655	20250402	092300	156083910	12660	12640	12670	12640	388
656	20250402	092200	151175930	12650	12660	12660	12650	978
657	20250402	092100	138796990	12670	12670	12680	12670	51
658	20250402	092000	138150690	12670	12660	12670	12660	46
659	20250402	091900	137567890	12670	12690	12690	12670	133
660	20250402	091800	135881820	12680	12660	12680	12650	49
661	20250402	091700	135261310	12660	12670	12680	12660	584
662	20250402	091600	127860790	12670	12710	12720	12650	1829
663	20250402	091500	104649990	12710	12750	12750	12710	260
664	20250402	091400	101337510	12750	12750	12790	12740	1532
665	20250402	091300	81792980	12750	12720	12750	12710	880
666	20250402	091200	70593410	12700	12690	12770	12670	869
667	20250402	091100	59556000	12690	12640	12760	12630	1470
668	20250402	091000	40920180	12650	12610	12650	12610	419
669	20250402	090900	35630830	12610	12640	12640	12600	253
670	20250402	090800	32437650	12650	12680	12680	12650	305
671	20250402	090700	28575010	12690	12680	12700	12680	141
672	20250402	090600	26785720	12690	12650	12690	12650	132
673	20250402	090500	25115140	12650	12640	12670	12590	1345
674	20250402	090400	8140000	12720	12650	12720	12640	72
675	20250402	090300	7228050	12650	12650	12650	12650	67
676	20250402	090200	6380500	12630	12730	12730	12630	69
677	20250402	090100	5508930	12640	12690	12760	12640	26
678	20250402	090000	5179340	12640	12600	12650	12600	411