KissMeData/012630/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	184200	3732815610	15660	15660	15660	15660	2362
3	20250402	184100	3732815610	15660	15660	15660	15660	0
4	20250402	184000	3732815610	15660	15660	15660	15660	0
5	20250402	183900	3732815610	15660	15660	15660	15660	0
6	20250402	183800	3732815610	15660	15660	15660	15660	0
7	20250402	183700	3732815610	15660	15660	15660	15660	0
8	20250402	183600	3732815610	15660	15660	15660	15660	0
9	20250402	183500	3732815610	15660	15660	15660	15660	0
10	20250402	183400	3732815610	15660	15660	15660	15660	0
11	20250402	183300	3732815610	15660	15660	15660	15660	0
12	20250402	183200	3732815610	15660	15660	15660	15660	0
13	20250402	183100	3732815610	15660	15660	15660	15660	0
14	20250402	183000	3732815610	15660	15660	15660	15660	0
15	20250402	182900	3732815610	15660	15660	15660	15660	0
16	20250402	182800	3732815610	15660	15660	15660	15660	0
17	20250402	182700	3732815610	15660	15660	15660	15660	0
18	20250402	182600	3732815610	15660	15660	15660	15660	0
19	20250402	182500	3732815610	15660	15660	15660	15660	0
20	20250402	182400	3732815610	15660	15660	15660	15660	0
21	20250402	182300	3732815610	15660	15660	15660	15660	0
22	20250402	182200	3732815610	15660	15660	15660	15660	0
23	20250402	182100	3732815610	15660	15660	15660	15660	0
24	20250402	182000	3732815610	15660	15660	15660	15660	0
25	20250402	181900	3732815610	15660	15660	15660	15660	0
26	20250402	181800	3732815610	15660	15660	15660	15660	0
27	20250402	181700	3732815610	15660	15660	15660	15660	0
28	20250402	181600	3732815610	15660	15660	15660	15660	0
29	20250402	181500	3732815610	15660	15660	15660	15660	0
30	20250402	181400	3732815610	15660	15660	15660	15660	0
31	20250402	181300	3732815610	15660	15660	15660	15660	0
32	20250402	181200	3732815610	15660	15660	15660	15660	2362
33	20250402	181100	3732815610	15660	15660	15660	15660	0
34	20250402	181000	3732815610	15660	15660	15660	15660	0
35	20250402	180900	3732815610	15660	15660	15660	15660	0
36	20250402	180800	3732815610	15660	15660	15660	15660	0
37	20250402	180700	3732815610	15660	15660	15660	15660	0
38	20250402	180600	3732815610	15660	15660	15660	15660	0
39	20250402	180500	3732815610	15660	15660	15660	15660	0
40	20250402	180400	3732815610	15660	15660	15660	15660	0
41	20250402	180300	3732815610	15660	15660	15660	15660	0
42	20250402	180200	3732815610	15660	15660	15660	15660	0
43	20250402	180100	3732815610	15660	15660	15660	15660	0
44	20250402	180000	3732815610	15660	15660	15660	15660	0
45	20250402	175900	3732815610	15660	15660	15660	15660	0
46	20250402	175800	3732815610	15660	15660	15660	15660	0
47	20250402	175700	3732815610	15660	15660	15660	15660	0
48	20250402	175600	3732815610	15660	15660	15660	15660	0
49	20250402	175500	3732815610	15660	15660	15660	15660	0
50	20250402	175400	3732815610	15660	15660	15660	15660	0
51	20250402	175300	3732815610	15660	15660	15660	15660	0
52	20250402	175200	3732815610	15660	15660	15660	15660	0
53	20250402	175100	3732815610	15660	15660	15660	15660	0
54	20250402	175000	3732815610	15660	15660	15660	15660	0
55	20250402	174900	3732815610	15660	15660	15660	15660	0
56	20250402	174800	3732815610	15660	15660	15660	15660	0
57	20250402	174700	3732815610	15660	15660	15660	15660	0
58	20250402	174600	3732815610	15660	15660	15660	15660	0
59	20250402	174500	3732815610	15660	15660	15660	15660	0
60	20250402	174400	3732815610	15660	15660	15660	15660	0
61	20250402	174300	3732815610	15660	15660	15660	15660	0
62	20250402	174200	3732815610	15660	15660	15660	15660	2362
63	20250402	174100	3732815610	15660	15660	15660	15660	0
64	20250402	174000	3732815610	15660	15660	15660	15660	0
65	20250402	173900	3732815610	15660	15660	15660	15660	0
66	20250402	173800	3732815610	15660	15660	15660	15660	0
67	20250402	173700	3732815610	15660	15660	15660	15660	0
68	20250402	173600	3732815610	15660	15660	15660	15660	0
69	20250402	173500	3732815610	15660	15660	15660	15660	0
70	20250402	173400	3732815610	15660	15660	15660	15660	0
71	20250402	173300	3732815610	15660	15660	15660	15660	0
72	20250402	173200	3732815610	15660	15660	15660	15660	0
73	20250402	173100	3732815610	15660	15660	15660	15660	0
74	20250402	173000	3732815610	15660	15660	15660	15660	0
75	20250402	172900	3732815610	15660	15660	15660	15660	0
76	20250402	172800	3732815610	15660	15660	15660	15660	0
77	20250402	172700	3732815610	15660	15660	15660	15660	0
78	20250402	172600	3732815610	15660	15660	15660	15660	0
79	20250402	172500	3732815610	15660	15660	15660	15660	0
80	20250402	172400	3732815610	15660	15660	15660	15660	0
81	20250402	172300	3732815610	15660	15660	15660	15660	0
82	20250402	172200	3732815610	15660	15660	15660	15660	0
83	20250402	172100	3732815610	15660	15660	15660	15660	0
84	20250402	172000	3732815610	15660	15660	15660	15660	0
85	20250402	171900	3732815610	15660	15660	15660	15660	0
86	20250402	171800	3732815610	15660	15660	15660	15660	0
87	20250402	171700	3732815610	15660	15660	15660	15660	0
88	20250402	171600	3732815610	15660	15660	15660	15660	0
89	20250402	171500	3732815610	15660	15660	15660	15660	0
90	20250402	171400	3732815610	15660	15660	15660	15660	0
91	20250402	171300	3732815610	15660	15660	15660	15660	0
92	20250402	171200	3732815610	15660	15660	15660	15660	2362
93	20250402	171100	3732815610	15660	15660	15660	15660	0
94	20250402	171000	3732815610	15660	15660	15660	15660	0
95	20250402	170900	3732815610	15660	15660	15660	15660	0
96	20250402	170800	3732815610	15660	15660	15660	15660	0
97	20250402	170700	3732815610	15660	15660	15660	15660	0
98	20250402	170600	3732815610	15660	15660	15660	15660	0
99	20250402	170500	3732815610	15660	15660	15660	15660	0
100	20250402	170400	3732815610	15660	15660	15660	15660	0
101	20250402	170300	3732815610	15660	15660	15660	15660	0
102	20250402	170200	3732815610	15660	15660	15660	15660	0
103	20250402	170100	3732815610	15660	15660	15660	15660	0
104	20250402	170000	3732815610	15660	15660	15660	15660	0
105	20250402	165900	3732815610	15660	15660	15660	15660	0
106	20250402	165800	3732815610	15660	15660	15660	15660	0
107	20250402	165700	3732815610	15660	15660	15660	15660	0
108	20250402	165600	3732815610	15660	15660	15660	15660	0
109	20250402	165500	3732815610	15660	15660	15660	15660	0
110	20250402	165400	3732815610	15660	15660	15660	15660	0
111	20250402	165300	3732815610	15660	15660	15660	15660	0
112	20250402	165200	3732815610	15660	15660	15660	15660	0
113	20250402	165100	3732815610	15660	15660	15660	15660	0
114	20250402	165000	3732815610	15660	15660	15660	15660	0
115	20250402	164900	3732815610	15660	15660	15660	15660	0
116	20250402	164800	3732815610	15660	15660	15660	15660	0
117	20250402	164700	3732815610	15660	15660	15660	15660	0
118	20250402	164600	3732815610	15660	15660	15660	15660	0
119	20250402	164500	3732815610	15660	15660	15660	15660	0
120	20250402	164400	3732815610	15660	15660	15660	15660	0
121	20250402	164300	3732815610	15660	15660	15660	15660	0
122	20250402	164200	3732815610	15660	15660	15660	15660	2362
123	20250402	164100	3732815610	15660	15660	15660	15660	0
124	20250402	164000	3732815610	15660	15660	15660	15660	0
125	20250402	163900	3732815610	15660	15660	15660	15660	0
126	20250402	163800	3732815610	15660	15660	15660	15660	0
127	20250402	163700	3732815610	15660	15660	15660	15660	0
128	20250402	163600	3732815610	15660	15660	15660	15660	0
129	20250402	163500	3732815610	15660	15660	15660	15660	0
130	20250402	163400	3732815610	15660	15660	15660	15660	0
131	20250402	163300	3732815610	15660	15660	15660	15660	0
132	20250402	163200	3732815610	15660	15660	15660	15660	0
133	20250402	163100	3732815610	15660	15660	15660	15660	0
134	20250402	163000	3732815610	15660	15660	15660	15660	0
135	20250402	162900	3732815610	15660	15660	15660	15660	0
136	20250402	162800	3732815610	15660	15660	15660	15660	0
137	20250402	162700	3732815610	15660	15660	15660	15660	0
138	20250402	162600	3732815610	15660	15660	15660	15660	0
139	20250402	162500	3732815610	15660	15660	15660	15660	0
140	20250402	162400	3732815610	15660	15660	15660	15660	0
141	20250402	162300	3732815610	15660	15660	15660	15660	0
142	20250402	162200	3732815610	15660	15660	15660	15660	0
143	20250402	162100	3732815610	15660	15660	15660	15660	0
144	20250402	162000	3732815610	15660	15660	15660	15660	0
145	20250402	161900	3732815610	15660	15660	15660	15660	0
146	20250402	161800	3732815610	15660	15660	15660	15660	0
147	20250402	161700	3732815610	15660	15660	15660	15660	0
148	20250402	161600	3732815610	15660	15660	15660	15660	0
149	20250402	161500	3732815610	15660	15660	15660	15660	0
150	20250402	161400	3732815610	15660	15660	15660	15660	0
151	20250402	161300	3732815610	15660	15660	15660	15660	0
152	20250402	161200	3732815610	15660	15660	15660	15660	2362
153	20250402	161100	3732815610	15660	15660	15660	15660	0
154	20250402	161000	3732815610	15660	15660	15660	15660	0
155	20250402	160900	3732815610	15660	15660	15660	15660	0
156	20250402	160800	3732815610	15660	15660	15660	15660	0
157	20250402	160700	3732815610	15660	15660	15660	15660	0
158	20250402	160600	3732815610	15660	15660	15660	15660	0
159	20250402	160500	3732815610	15660	15660	15660	15660	0
160	20250402	160400	3732815610	15660	15660	15660	15660	0
161	20250402	160300	3732815610	15660	15660	15660	15660	0
162	20250402	160200	3732815610	15660	15660	15660	15660	0
163	20250402	160100	3732815610	15660	15660	15660	15660	0
164	20250402	160000	3732815610	15660	15660	15660	15660	0
165	20250402	155900	3732815610	15660	15660	15660	15660	0
166	20250402	155800	3732815610	15660	15660	15660	15660	0
167	20250402	155700	3732815610	15660	15660	15660	15660	0
168	20250402	155600	3732815610	15660	15660	15660	15660	0
169	20250402	155500	3732815610	15660	15660	15660	15660	0
170	20250402	155400	3732815610	15660	15660	15660	15660	0
171	20250402	155300	3732815610	15660	15660	15660	15660	0
172	20250402	155200	3732815610	15660	15660	15660	15660	0
173	20250402	155100	3732815610	15660	15660	15660	15660	0
174	20250402	155000	3732815610	15660	15660	15660	15660	0
175	20250402	154900	3732815610	15660	15660	15660	15660	0
176	20250402	154800	3732815610	15660	15660	15660	15660	0
177	20250402	154700	3732815610	15660	15660	15660	15660	0
178	20250402	154600	3732815610	15660	15660	15660	15660	0
179	20250402	154500	3732815610	15660	15660	15660	15660	0
180	20250402	154400	3732815610	15660	15660	15660	15660	0
181	20250402	154300	3732815610	15660	15660	15660	15660	0
182	20250402	154200	3732815610	15660	15660	15660	15660	2362
183	20250402	154100	3732815610	15660	15660	15660	15660	0
184	20250402	154000	3732815610	15660	15660	15660	15660	0
185	20250402	153900	3732815610	15660	15660	15660	15660	0
186	20250402	153800	3732815610	15660	15660	15660	15660	0
187	20250402	153700	3732815610	15660	15660	15660	15660	0
188	20250402	153600	3732815610	15660	15660	15660	15660	0
189	20250402	153500	3732815610	15660	15660	15660	15660	0
190	20250402	153400	3732815610	15660	15660	15660	15660	0
191	20250402	153300	3732815610	15660	15660	15660	15660	0
192	20250402	153200	3732815610	15660	15660	15660	15660	0
193	20250402	153100	3732815610	15660	15660	15660	15660	0
194	20250402	153000	3732815610	15660	15660	15660	15660	2362
195	20250402	152900	3695826690	15660	15660	15660	15660	0
196	20250402	152800	3695826690	15660	15660	15660	15660	0
197	20250402	152700	3695826690	15660	15660	15660	15660	0
198	20250402	152600	3695826690	15660	15660	15660	15660	0
199	20250402	152500	3695826690	15660	15660	15660	15660	0
200	20250402	152400	3695826690	15660	15660	15660	15660	0
201	20250402	152300	3695826690	15660	15660	15660	15660	0
202	20250402	152200	3695826690	15660	15660	15660	15660	0
203	20250402	152100	3695826690	15660	15660	15660	15660	0
204	20250402	152000	3695826690	15660	15660	15660	15660	0
205	20250402	151900	3695826690	15660	15630	15660	15630	254
206	20250402	151800	3691850440	15630	15620	15630	15620	126
207	20250402	151700	3689881330	15650	15620	15650	15620	312
208	20250402	151600	3685002830	15640	15630	15640	15610	282
209	20250402	151500	3680596590	15620	15620	15630	15610	61
210	20250402	151400	3679643330	15620	15640	15640	15620	183
211	20250402	151300	3676783870	15620	15640	15650	15610	1560
212	20250402	151200	3652410440	15650	15650	15650	15640	226
213	20250402	151100	3648874240	15650	15640	15650	15640	238
214	20250402	151000	3645151340	15640	15630	15640	15620	76
215	20250402	150900	3643963380	15630	15640	15640	15620	472
216	20250402	150800	3636586220	15630	15640	15650	15630	254
217	20250402	150700	3632612880	15640	15640	15640	15630	190
218	20250402	150600	3629641310	15640	15640	15640	15630	47
219	20250402	150500	3628906440	15640	15630	15640	15620	254
220	20250402	150400	3624936060	15630	15640	15650	15620	216
221	20250402	150300	3621557950	15630	15640	15640	15630	229
222	20250402	150200	3617977920	15630	15640	15640	15630	368
223	20250402	150100	3612224210	15650	15640	15650	15640	133
224	20250402	150000	3610143070	15650	15660	15660	15650	362
225	20250402	145900	3604475550	15660	15650	15660	15640	544
226	20250402	145800	3595957630	15640	15660	15670	15640	366
227	20250402	145700	3590225500	15660	15660	15670	15640	1180
228	20250402	145600	3571757700	15660	15660	15670	15660	398
229	20250402	145500	3565524830	15650	15660	15670	15650	262
230	20250402	145400	3561422160	15670	15650	15670	15650	447
231	20250402	145300	3554423040	15660	15660	15660	15640	156
232	20250402	145200	3551981260	15660	15650	15670	15650	545
233	20250402	145100	3543446020	15650	15650	15660	15650	189
234	20250402	145000	3540487050	15650	15660	15660	15650	486
235	20250402	144900	3532876620	15660	15650	15660	15650	376
236	20250402	144800	3526989630	15650	15660	15660	15650	506
237	20250402	144700	3519067060	15660	15670	15670	15650	469
238	20250402	144600	3511719745	15660	15650	15670	15650	273
239	20250402	144500	3507443745	15650	15670	15670	15650	462
240	20250402	144400	3500204315	15660	15660	15670	15650	312
241	20250402	144300	3495318325	15660	15650	15670	15650	722
242	20250402	144200	3484011565	15660	15670	15670	15660	350
243	20250402	144100	3478529715	15670	15670	15670	15660	709
244	20250402	144000	3467420505	15670	15670	15670	15660	247
245	20250402	143900	3463550555	15670	15660	15670	15660	505
246	20250402	143800	3455640515	15670	15670	15670	15660	304
247	20250402	143700	3450878055	15660	15660	15670	15650	471
248	20250402	143600	3443502445	15660	15660	15670	15650	316
249	20250402	143500	3438553675	15660	15650	15660	15650	417
250	20250402	143400	3432023975	15660	15660	15670	15650	2572
251	20250402	143300	3391726345	15670	15690	15700	15660	2354
252	20250402	143200	3354793565	15690	15690	15700	15690	400
253	20250402	143100	3348514215	15690	15690	15700	15690	421
254	20250402	143000	3341905395	15690	15690	15700	15690	640
255	20250402	142900	3331860125	15690	15690	15700	15680	743
256	20250402	142800	3320202365	15700	15700	15700	15680	562
257	20250402	142700	3311380205	15700	15690	15700	15680	562
258	20250402	142600	3302562005	15700	15690	15700	15670	401
259	20250402	142500	3296268875	15690	15690	15700	15680	274
260	20250402	142400	3291970515	15700	15700	15700	15690	471
261	20250402	142300	3284577115	15680	15690	15700	15680	434
262	20250402	142200	3277767435	15680	15700	15700	15670	494
263	20250402	142100	3270017145	15690	15680	15700	15670	609
264	20250402	142000	3260465745	15690	15670	15690	15660	442
265	20250402	141900	3253534375	15690	15680	15690	15670	497
266	20250402	141800	3245741965	15680	15670	15680	15660	313
267	20250402	141700	3240836655	15670	15650	15670	15650	567
268	20250402	141600	3231955445	15660	15660	15670	15650	292
269	20250402	141500	3227382145	15670	15670	15670	15660	458
270	20250402	141400	3220206145	15670	15670	15670	15660	304
271	20250402	141300	3215443225	15680	15670	15680	15660	440
272	20250402	141200	3208547935	15660	15670	15670	15650	539
273	20250402	141100	3200104865	15660	15650	15660	15640	496
274	20250402	141000	3192342765	15640	15650	15650	15640	208
275	20250402	140900	3189088385	15650	15650	15650	15640	445
276	20250402	140800	3182124895	15650	15650	15670	15640	615
277	20250402	140700	3172493795	15660	15670	15670	15650	350
278	20250402	140600	3167011725	15660	15650	15670	15640	471
279	20250402	140500	3159637165	15650	15650	15660	15640	265
280	20250402	140400	3155489745	15650	15650	15660	15650	543
281	20250402	140300	3146987425	15670	15670	15670	15650	630
282	20250402	140200	3137122475	15670	15670	15680	15660	540
283	20250402	140100	3128663595	15670	15660	15680	15660	497
284	20250402	140000	3120875935	15670	15660	15670	15660	491
285	20250402	135900	3113182685	15660	15700	15700	15660	1510
286	20250402	135800	3089506415	15710	15710	15710	15700	349
287	20250402	135700	3084023795	15710	15710	15720	15700	541
288	20250402	135600	3075525505	15700	15700	15710	15700	491
289	20250402	135500	3067815935	15700	15700	15720	15700	377
290	20250402	135400	3061892355	15710	15700	15720	15690	416
291	20250402	135300	3055356905	15700	15710	15720	15700	400
292	20250402	135200	3049075545	15710	15710	15720	15700	283
293	20250402	135100	3044628415	15710	15720	15730	15710	442
294	20250402	135000	3037680375	15710	15720	15730	15700	420
295	20250402	134900	3031079675	15710	15710	15720	15700	430
296	20250402	134800	3024322715	15710	15720	15720	15710	151
297	20250402	134700	3021949315	15720	15710	15720	15710	385
298	20250402	134600	3015897455	15720	15730	15740	15710	731
299	20250402	134500	3004406195	15730	15700	15730	15690	236
300	20250402	134400	3000698985	15700	15700	15710	15690	375
301	20250402	134300	2994811365	15700	15710	15710	15700	563
302	20250402	134200	2985969495	15710	15700	15720	15700	268
303	20250402	134100	2981759485	15700	15720	15740	15690	224
304	20250402	134000	2978239285	15710	15700	15710	15680	366
305	20250402	133900	2972493805	15700	15690	15700	15680	253
306	20250402	133800	2968522575	15700	15690	15700	15680	364
307	20250402	133700	2962811345	15690	15690	15700	15680	225
308	20250402	133600	2959280895	15700	15700	15710	15690	462
309	20250402	133500	2952025365	15710	15740	15740	15700	518
310	20250402	133400	2943885895	15740	15750	15750	15740	754
311	20250402	133300	2932016195	15760	15760	15760	15740	439
312	20250402	133200	2925098855	15770	15760	15770	15760	527
313	20250402	133100	2916790035	15760	15770	15770	15760	482
314	20250402	133000	2909189345	15770	15770	15770	15750	309
315	20250402	132900	2904317695	15770	15770	15770	15760	685
316	20250402	132800	2893517010	15760	15750	15770	15750	1340
317	20250402	132700	2872398130	15760	15760	15760	15750	506
318	20250402	132600	2864423970	15760	15750	15760	15740	556
319	20250402	132500	2855665010	15750	15730	15750	15730	753
320	20250402	132400	2843814600	15740	15690	15760	15690	14760
321	20250402	132300	2611494150	15700	15700	15700	15690	381
322	20250402	132200	2605512520	15700	15700	15700	15690	228
323	20250402	132100	2601932960	15700	15700	15700	15690	265
324	20250402	132000	2597772550	15700	15700	15700	15690	214
325	20250402	131900	2594412840	15690	15690	15690	15680	404
326	20250402	131800	2588075050	15690	15680	15690	15680	98
327	20250402	131700	2586537470	15690	15680	15690	15680	231
328	20250402	131600	2582913280	15680	15690	15690	15680	33
329	20250402	131500	2582395550	15680	15690	15690	15680	136
330	20250402	131400	2580262360	15690	15690	15690	15680	153
331	20250402	131300	2577861830	15690	15680	15690	15670	327
332	20250402	131200	2572735150	15680	15690	15690	15680	209
333	20250402	131100	2569457330	15680	15690	15690	15680	12
334	20250402	131000	2569269060	15690	15690	15690	15690	101
335	20250402	130900	2567684370	15690	15690	15690	15690	87
336	20250402	130800	2566319340	15690	15690	15700	15690	218
337	20250402	130700	2562897780	15690	15690	15690	15690	85
338	20250402	130600	2561564130	15680	15680	15680	15680	57
339	20250402	130500	2560670370	15690	15690	15690	15680	272
340	20250402	130400	2556404420	15690	15690	15690	15690	7
341	20250402	130300	2556294590	15690	15690	15700	15690	274
342	20250402	130200	2551995460	15700	15700	15700	15690	694
343	20250402	130100	2541104840	15690	15700	15700	15680	120
344	20250402	130000	2539222070	15700	15690	15700	15690	125
345	20250402	125900	2537260260	15690	15680	15690	15680	233
346	20250402	125800	2533605580	15680	15680	15680	15680	110
347	20250402	125700	2531880780	15680	15680	15680	15670	159
348	20250402	125600	2529388030	15670	15680	15680	15670	498
349	20250402	125500	2521581710	15680	15670	15680	15670	85
350	20250402	125400	2520249110	15680	15680	15680	15680	144
351	20250402	125300	2517991190	15680	15680	15680	15680	103
352	20250402	125200	2516376150	15680	15700	15700	15670	1044
353	20250402	125100	2500005300	15700	15700	15700	15690	131
354	20250402	125000	2497948910	15680	15700	15700	15680	224
355	20250402	124900	2494433250	15690	15680	15690	15680	136
356	20250402	124800	2492300350	15680	15680	15680	15680	103
357	20250402	124700	2490685310	15690	15700	15700	15680	615
358	20250402	124600	2481039700	15700	15700	15700	15670	252
359	20250402	124500	2477086190	15700	15710	15710	15700	199
360	20250402	124400	2473960620	15700	15710	15710	15700	63
361	20250402	124300	2472971500	15700	15700	15700	15690	185
362	20250402	124200	2470068070	15700	15700	15700	15700	109
363	20250402	124100	2468356770	15700	15700	15710	15700	106
364	20250402	124000	2466692560	15700	15690	15710	15690	433
365	20250402	123900	2459892870	15690	15700	15700	15680	77
366	20250402	123800	2458684620	15690	15690	15690	15690	174
367	20250402	123700	2455954560	15690	15700	15700	15680	369
368	20250402	123600	2450166740	15690	15710	15710	15690	176
369	20250402	123500	2447402940	15700	15700	15700	15700	218
370	20250402	123400	2443980340	15700	15700	15700	15690	112
371	20250402	123300	2442222540	15700	15700	15700	15690	363
372	20250402	123200	2436525310	15700	15710	15710	15700	87
373	20250402	123100	2435158880	15710	15690	15710	15690	189
374	20250402	123000	2432191550	15700	15700	15700	15700	484
375	20250402	122900	2424592750	15700	15700	15700	15690	56
376	20250402	122800	2423714080	15700	15700	15700	15690	1359
377	20250402	122700	2402378600	15700	15700	15700	15680	92
378	20250402	122600	2400934860	15700	15680	15700	15680	702
379	20250402	122500	2389919820	15680	15680	15690	15680	236
380	20250402	122400	2386219270	15680	15670	15680	15670	28
381	20250402	122300	2385780430	15680	15690	15700	15680	204
382	20250402	122200	2382580330	15700	15700	15700	15690	173
383	20250402	122100	2379864250	15710	15710	15710	15710	82
384	20250402	122000	2378576030	15710	15680	15720	15680	457
385	20250402	121900	2371399640	15690	15670	15690	15660	166
386	20250402	121800	2368797430	15680	15680	15680	15680	79
387	20250402	121700	2367558710	15690	15690	15700	15680	368
388	20250402	121600	2361782560	15680	15670	15680	15660	435
389	20250402	121500	2354965010	15680	15680	15680	15680	70
390	20250402	121400	2353867410	15680	15690	15690	15670	87
391	20250402	121300	2352504020	15680	15680	15700	15680	491
392	20250402	121200	2344797380	15670	15660	15670	15660	127
393	20250402	121100	2342807910	15660	15660	15660	15660	68
394	20250402	121000	2341743030	15650	15650	15700	15640	899
395	20250402	120900	2327665920	15640	15640	15650	15640	105
396	20250402	120800	2326023660	15640	15630	15640	15630	277
397	20250402	120700	2321691730	15630	15620	15630	15620	10
398	20250402	120600	2321535460	15630	15630	15630	15620	161
399	20250402	120500	2319019250	15630	15620	15630	15620	103
400	20250402	120400	2317410100	15610	15615	15620	15610	194
401	20250402	120300	2314381655	15610	15605	15610	15600	730
402	20250402	120200	2302989365	15600	15605	15605	15600	55
403	20250402	120100	2302131330	15600	15600	15605	15600	556
404	20250402	120000	2293455050	15605	15605	15605	15605	434
405	20250402	115900	2286682480	15600	15605	15605	15600	190
406	20250402	115800	2283717540	15605	15620	15620	15605	253
407	20250402	115700	2279766375	15620	15620	15620	15620	115
408	20250402	115600	2277970075	15625	15650	15650	15625	734
409	20250402	115500	2266494625	15655	15680	15680	15655	317
410	20250402	115400	2261527245	15680	15680	15680	15670	312
411	20250402	115300	2256637075	15680	15680	15680	15680	281
412	20250402	115200	2252230995	15680	15690	15690	15680	290
413	20250402	115100	2247683530	15690	15710	15710	15690	514
414	20250402	115000	2239617005	15700	15715	15715	15700	563
415	20250402	114900	2230770705	15715	15715	15715	15715	266
416	20250402	114800	2226590515	15720	15730	15730	15720	211
417	20250402	114700	2223272755	15730	15720	15730	15710	50
418	20250402	114600	2222486545	15720	15720	15720	15720	145
419	20250402	114500	2220207145	15720	15720	15720	15720	141
420	20250402	114400	2217990625	15720	15720	15720	15710	111
421	20250402	114300	2216245715	15730	15730	15740	15710	701
422	20250402	114200	2205227265	15730	15730	15740	15730	428
423	20250402	114100	2198493585	15730	15730	15730	15730	198
424	20250402	114000	2195379045	15730	15730	15740	15730	473
425	20250402	113900	2187935475	15730	15730	15730	15720	175
426	20250402	113800	2185182925	15720	15730	15730	15720	103
427	20250402	113700	2183562755	15720	15730	15730	15720	110
428	20250402	113600	2181832495	15730	15730	15730	15720	441
429	20250402	113500	2174896865	15740	15730	15740	15730	214
430	20250402	113400	2171529205	15740	15740	15740	15730	418
431	20250402	113300	2164950705	15740	15740	15740	15730	137
432	20250402	113200	2162794335	15740	15740	15740	15740	46
433	20250402	113100	2162070295	15740	15710	15740	15710	194
434	20250402	113000	2159016795	15720	15720	15750	15720	855
435	20250402	112900	2145561675	15720	15720	15720	15710	177
436	20250402	112800	2142779775	15720	15740	15740	15720	183
437	20250402	112700	2139901025	15740	15730	15740	15730	49
438	20250402	112600	2139129925	15740	15740	15750	15740	355
439	20250402	112500	2133539910	15730	15740	15740	15730	365
440	20250402	112400	2127797100	15740	15730	15740	15730	123
441	20250402	112300	2125861210	15730	15730	15740	15730	40
442	20250402	112200	2125231680	15720	15710	15720	15710	154
443	20250402	112100	2122811070	15710	15700	15710	15690	690
444	20250402	112000	2111978040	15700	15700	15700	15690	590
445	20250402	111900	2102715550	15690	15700	15700	15690	112
446	20250402	111800	2100957200	15690	15690	15700	15690	37
447	20250402	111700	2100376440	15690	15680	15690	15680	61
448	20250402	111600	2099419490	15670	15700	15700	15670	276
449	20250402	111500	2095089720	15700	15700	15700	15690	127
450	20250402	111400	2093095850	15700	15670	15700	15670	76
451	20250402	111300	2091903330	15680	15700	15700	15680	225
452	20250402	111200	2088374530	15690	15680	15690	15670	911
453	20250402	111100	2074089370	15680	15670	15680	15670	425
454	20250402	111000	2067429550	15670	15690	15690	15670	817
455	20250402	110900	2054612670	15690	15690	15690	15690	43
456	20250402	110800	2053938000	15670	15680	15690	15670	219
457	20250402	110700	2050502940	15690	15680	15690	15680	123
458	20250402	110600	2048573620	15680	15680	15680	15680	140
459	20250402	110500	2046378420	15670	15690	15700	15670	770
460	20250402	110400	2034306410	15700	15750	15750	15680	2021
461	20250402	110300	2002522060	15750	15740	15750	15730	4253
462	20250402	110200	1935544630	15730	15740	15740	15730	163
463	20250402	110100	1932979170	15740	15740	15740	15730	52
464	20250402	110000	1932160710	15740	15740	15740	15740	1174
465	20250402	105900	1913681950	15740	15730	15740	15720	858
466	20250402	105800	1900185640	15730	15730	15730	15720	247
467	20250402	105700	1896300430	15720	15730	15730	15720	117
468	20250402	105600	1894460050	15730	15730	15730	15720	110
469	20250402	105500	1892729930	15730	15730	15730	15720	401
470	20250402	105400	1886423530	15730	15730	15730	15720	272
471	20250402	105300	1882145100	15730	15730	15730	15720	450
472	20250402	105200	1875068640	15730	15720	15730	15720	490
473	20250402	105100	1867361960	15720	15720	15730	15720	115
474	20250402	105000	1865553030	15720	15720	15740	15720	639
475	20250402	104900	1855499400	15730	15740	15760	15720	1155
476	20250402	104800	1837323690	15730	15700	15760	15700	16232
477	20250402	104700	1582312760	15700	15680	15700	15670	5462
478	20250402	104600	1496634440	15680	15680	15690	15670	3383
479	20250402	104500	1443589230	15680	15680	15680	15680	177
480	20250402	104400	1440813870	15680	15680	15680	15670	1662
481	20250402	104300	1414753720	15680	15680	15680	15670	1049
482	20250402	104200	1398305525	15680	15680	15680	15670	113
483	20250402	104100	1396533845	15680	15680	15680	15680	155
484	20250402	104000	1394103445	15680	15670	15690	15670	1079
485	20250402	103900	1377182655	15680	15680	15680	15680	156
486	20250402	103800	1374736575	15680	15680	15680	15670	176
487	20250402	103700	1371976905	15680	15680	15680	15670	157
488	20250402	103600	1369515410	15670	15690	15690	15670	354
489	20250402	103500	1363963770	15690	15680	15690	15680	221
490	20250402	103400	1360496290	15690	15690	15690	15690	134
491	20250402	103300	1358393830	15690	15690	15690	15680	509
492	20250402	103200	1350411900	15690	15690	15690	15680	1020
493	20250402	103100	1334413035	15690	15690	15690	15680	382
494	20250402	103000	1328420400	15690	15690	15690	15685	138
495	20250402	102900	1326255190	15690	15690	15690	15685	147
496	20250402	102800	1323948820	15690	15690	15690	15685	182
497	20250402	102700	1321093440	15690	15690	15690	15680	254
498	20250402	102600	1317108210	15690	15680	15690	15680	931
499	20250402	102500	1302502940	15690	15650	15690	15650	2113
500	20250402	102400	1269413810	15650	15650	15650	15645	136
501	20250402	102300	1267285505	15645	15645	15650	15645	480
502	20250402	102200	1259774450	15645	15650	15650	15645	557
503	20250402	102100	1251059770	15650	15650	15650	15645	2637
504	20250402	102000	1209790725	15650	15650	15650	15645	311
505	20250402	101900	1204924295	15650	15640	15650	15640	473
506	20250402	101800	1197525835	15640	15635	15640	15635	226
507	20250402	101700	1193991525	15630	15645	15650	15630	2054
508	20250402	101600	1161857235	15650	15650	15650	15645	691
509	20250402	101500	1151043590	15650	15650	15650	15645	185
510	20250402	101400	1148148925	15650	15650	15650	15645	194
511	20250402	101300	1145113085	15650	15650	15650	15645	201
512	20250402	101200	1141967685	15650	15640	15650	15640	285
513	20250402	101100	1137508635	15635	15625	15640	15625	180
514	20250402	101000	1134694200	15630	15625	15630	15625	63
515	20250402	100900	1133709600	15630	15600	15630	15600	228
516	20250402	100800	1130147160	15620	15620	15620	15610	997
517	20250402	100700	1114579840	15630	15640	15650	15630	334
518	20250402	100600	1109356390	15640	15640	15650	15630	170
519	20250402	100500	1106697800	15640	15640	15650	15640	839
520	20250402	100400	1093574170	15630	15600	15640	15600	543
521	20250402	100300	1085099180	15600	15680	15690	15600	7732
522	20250402	100200	964127740	15690	15680	15690	15670	1139
523	20250402	100100	946261610	15680	15690	15690	15680	427
524	20250402	100000	939565080	15690	15690	15700	15670	586
525	20250402	095900	930372440	15680	15670	15690	15670	2941
526	20250402	095800	884274090	15670	15640	15670	15640	1364
527	20250402	095700	862923900	15640	15650	15650	15640	168
528	20250402	095600	860295130	15650	15640	15650	15640	108
529	20250402	095500	858605070	15650	15640	15650	15640	1058
530	20250402	095400	842047480	15650	15650	15650	15640	452
531	20250402	095300	834975240	15630	15650	15660	15630	870
532	20250402	095200	821363990	15650	15600	15660	15600	5020
533	20250402	095100	742919280	15600	15600	15600	15590	1306
534	20250402	095000	722547180	15600	15590	15600	15590	153
535	20250402	094900	720161060	15600	15600	15600	15590	318
536	20250402	094800	715200270	15600	15600	15600	15590	1309
537	20250402	094700	694780030	15600	15600	15600	15590	180
538	20250402	094600	691973120	15600	15600	15600	15590	3819
539	20250402	094500	632397210	15600	15600	15640	15600	9423
540	20250402	094400	485360100	15600	15610	15620	15580	1107
541	20250402	094300	468079610	15610	15600	15610	15600	744
542	20250402	094200	456472500	15600	15600	15600	15600	104
543	20250402	094100	454850100	15600	15590	15600	15590	171
544	20250402	094000	452183180	15580	15590	15600	15580	346
545	20250402	093900	446788430	15590	15580	15590	15580	1694
546	20250402	093800	420379910	15580	15590	15590	15580	464
547	20250402	093700	413150390	15590	15590	15590	15580	401
548	20250402	093600	406900340	15590	15600	15600	15590	945
549	20250402	093500	392165490	15590	15600	15600	15590	775
550	20250402	093400	380075710	15600	15590	15600	15590	314
551	20250402	093300	375178300	15600	15590	15600	15590	349
552	20250402	093200	369735130	15600	15600	15610	15590	1479
553	20250402	093100	346662340	15590	15580	15600	15580	1527
554	20250402	093000	322846220	15580	15590	15600	15570	1844
555	20250402	092900	294104330	15590	15550	15600	15550	3935
556	20250402	092800	232798290	15550	15520	15550	15520	744
557	20250402	092700	221234590	15520	15530	15530	15510	431
558	20250402	092600	214547020	15530	15550	15550	15530	218
559	20250402	092500	211158100	15550	15530	15550	15530	190
560	20250402	092400	208204740	15540	15550	15550	15530	92
561	20250402	092300	206774720	15550	15550	15560	15540	384
562	20250402	092200	200803470	15560	15550	15560	15550	477
563	20250402	092100	193382520	15550	15540	15560	15530	2228
564	20250402	092000	158741000	15530	15520	15540	15520	310
565	20250402	091900	153924440	15540	15530	15540	15520	330
566	20250402	091800	148799660	15530	15490	15530	15490	1040
567	20250402	091700	132663970	15500	15490	15540	15490	1430
568	20250402	091600	110489390	15490	15430	15500	15430	2066
569	20250402	091500	78553320	15410	15350	15440	15350	2435
570	20250402	091400	41065040	15370	15360	15370	15350	190
571	20250402	091300	38147500	15350	15350	15380	15350	245
572	20250402	091200	34382870	15350	15290	15350	15290	427
573	20250402	091100	27841570	15300	15270	15300	15270	43
574	20250402	091000	27184270	15270	15290	15290	15260	250
575	20250402	090900	23366030	15280	15290	15300	15280	34
576	20250402	090800	22846230	15300	15300	15300	15270	70
577	20250402	090700	21776370	15300	15280	15310	15270	298
578	20250402	090600	17220180	15280	15260	15280	15260	96
579	20250402	090500	15753440	15260	15250	15260	15230	105
580	20250402	090400	14154200	15260	15220	15280	15220	40
581	20250402	090300	13543320	15270	15220	15270	15220	8
582	20250402	090200	13421260	15250	15260	15260	15250	86
583	20250402	090100	12109680	15260	15240	15260	15200	269
584	20250402	090000	8009840	15240	15290	15290	15240	524