KissMeData/054450/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	194800	555199735	13610	13610	13610	13610	1138
3	20250401	194700	555199735	13610	13610	13610	13610	0
4	20250401	194600	555199735	13610	13610	13610	13610	0
5	20250401	194500	555199735	13610	13610	13610	13610	0
6	20250401	194400	555199735	13610	13610	13610	13610	0
7	20250401	194300	555199735	13610	13610	13610	13610	0
8	20250401	194200	555199735	13610	13610	13610	13610	0
9	20250401	194100	555199735	13610	13610	13610	13610	0
10	20250401	194000	555199735	13610	13610	13610	13610	0
11	20250401	193900	555199735	13610	13610	13610	13610	0
12	20250401	193800	555199735	13610	13610	13610	13610	0
13	20250401	193700	555199735	13610	13610	13610	13610	0
14	20250401	193600	555199735	13610	13610	13610	13610	0
15	20250401	193500	555199735	13610	13610	13610	13610	0
16	20250401	193400	555199735	13610	13610	13610	13610	0
17	20250401	193300	555199735	13610	13610	13610	13610	0
18	20250401	193200	555199735	13610	13610	13610	13610	0
19	20250401	193100	555199735	13610	13610	13610	13610	0
20	20250401	193000	555199735	13610	13610	13610	13610	0
21	20250401	192900	555199735	13610	13610	13610	13610	0
22	20250401	192800	555199735	13610	13610	13610	13610	0
23	20250401	192700	555199735	13610	13610	13610	13610	0
24	20250401	192600	555199735	13610	13610	13610	13610	0
25	20250401	192500	555199735	13610	13610	13610	13610	0
26	20250401	192400	555199735	13610	13610	13610	13610	0
27	20250401	192300	555199735	13610	13610	13610	13610	0
28	20250401	192200	555199735	13610	13610	13610	13610	0
29	20250401	192100	555199735	13610	13610	13610	13610	0
30	20250401	192000	555199735	13610	13610	13610	13610	0
31	20250401	191900	555199735	13610	13610	13610	13610	0
32	20250401	191800	555199735	13610	13610	13610	13610	1138
33	20250401	191700	555199735	13610	13610	13610	13610	0
34	20250401	191600	555199735	13610	13610	13610	13610	0
35	20250401	191500	555199735	13610	13610	13610	13610	0
36	20250401	191400	555199735	13610	13610	13610	13610	0
37	20250401	191300	555199735	13610	13610	13610	13610	0
38	20250401	191200	555199735	13610	13610	13610	13610	0
39	20250401	191100	555199735	13610	13610	13610	13610	0
40	20250401	191000	555199735	13610	13610	13610	13610	0
41	20250401	190900	555199735	13610	13610	13610	13610	0
42	20250401	190800	555199735	13610	13610	13610	13610	0
43	20250401	190700	555199735	13610	13610	13610	13610	0
44	20250401	190600	555199735	13610	13610	13610	13610	0
45	20250401	190500	555199735	13610	13610	13610	13610	0
46	20250401	190400	555199735	13610	13610	13610	13610	0
47	20250401	190300	555199735	13610	13610	13610	13610	0
48	20250401	190200	555199735	13610	13610	13610	13610	0
49	20250401	190100	555199735	13610	13610	13610	13610	0
50	20250401	190000	555199735	13610	13610	13610	13610	0
51	20250401	185900	555199735	13610	13610	13610	13610	0
52	20250401	185800	555199735	13610	13610	13610	13610	0
53	20250401	185700	555199735	13610	13610	13610	13610	0
54	20250401	185600	555199735	13610	13610	13610	13610	0
55	20250401	185500	555199735	13610	13610	13610	13610	0
56	20250401	185400	555199735	13610	13610	13610	13610	0
57	20250401	185300	555199735	13610	13610	13610	13610	0
58	20250401	185200	555199735	13610	13610	13610	13610	0
59	20250401	185100	555199735	13610	13610	13610	13610	0
60	20250401	185000	555199735	13610	13610	13610	13610	0
61	20250401	184900	555199735	13610	13610	13610	13610	0
62	20250401	184800	555199735	13610	13610	13610	13610	1138
63	20250401	184700	555199735	13610	13610	13610	13610	0
64	20250401	184600	555199735	13610	13610	13610	13610	0
65	20250401	184500	555199735	13610	13610	13610	13610	0
66	20250401	184400	555199735	13610	13610	13610	13610	0
67	20250401	184300	555199735	13610	13610	13610	13610	0
68	20250401	184200	555199735	13610	13610	13610	13610	0
69	20250401	184100	555199735	13610	13610	13610	13610	0
70	20250401	184000	555199735	13610	13610	13610	13610	0
71	20250401	183900	555199735	13610	13610	13610	13610	0
72	20250401	183800	555199735	13610	13610	13610	13610	0
73	20250401	183700	555199735	13610	13610	13610	13610	0
74	20250401	183600	555199735	13610	13610	13610	13610	0
75	20250401	183500	555199735	13610	13610	13610	13610	0
76	20250401	183400	555199735	13610	13610	13610	13610	0
77	20250401	183300	555199735	13610	13610	13610	13610	0
78	20250401	183200	555199735	13610	13610	13610	13610	0
79	20250401	183100	555199735	13610	13610	13610	13610	0
80	20250401	183000	555199735	13610	13610	13610	13610	0
81	20250401	182900	555199735	13610	13610	13610	13610	0
82	20250401	182800	555199735	13610	13610	13610	13610	0
83	20250401	182700	555199735	13610	13610	13610	13610	0
84	20250401	182600	555199735	13610	13610	13610	13610	0
85	20250401	182500	555199735	13610	13610	13610	13610	0
86	20250401	182400	555199735	13610	13610	13610	13610	0
87	20250401	182300	555199735	13610	13610	13610	13610	0
88	20250401	182200	555199735	13610	13610	13610	13610	0
89	20250401	182100	555199735	13610	13610	13610	13610	0
90	20250401	182000	555199735	13610	13610	13610	13610	0
91	20250401	181900	555199735	13610	13610	13610	13610	0
92	20250401	181800	555199735	13610	13610	13610	13610	1138
93	20250401	181700	555199735	13610	13610	13610	13610	0
94	20250401	181600	555199735	13610	13610	13610	13610	0
95	20250401	181500	555199735	13610	13610	13610	13610	0
96	20250401	181400	555199735	13610	13610	13610	13610	0
97	20250401	181300	555199735	13610	13610	13610	13610	0
98	20250401	181200	555199735	13610	13610	13610	13610	0
99	20250401	181100	555199735	13610	13610	13610	13610	0
100	20250401	181000	555199735	13610	13610	13610	13610	0
101	20250401	180900	555199735	13610	13610	13610	13610	0
102	20250401	180800	555199735	13610	13610	13610	13610	0
103	20250401	180700	555199735	13610	13610	13610	13610	0
104	20250401	180600	555199735	13610	13610	13610	13610	0
105	20250401	180500	555199735	13610	13610	13610	13610	0
106	20250401	180400	555199735	13610	13610	13610	13610	0
107	20250401	180300	555199735	13610	13610	13610	13610	0
108	20250401	180200	555199735	13610	13610	13610	13610	0
109	20250401	180100	555199735	13610	13610	13610	13610	0
110	20250401	180000	555199735	13610	13610	13610	13610	0
111	20250401	175900	555199735	13610	13610	13610	13610	0
112	20250401	175800	555199735	13610	13610	13610	13610	0
113	20250401	175700	555199735	13610	13610	13610	13610	0
114	20250401	175600	555199735	13610	13610	13610	13610	0
115	20250401	175500	555199735	13610	13610	13610	13610	0
116	20250401	175400	555199735	13610	13610	13610	13610	0
117	20250401	175300	555199735	13610	13610	13610	13610	0
118	20250401	175200	555199735	13610	13610	13610	13610	0
119	20250401	175100	555199735	13610	13610	13610	13610	0
120	20250401	175000	555199735	13610	13610	13610	13610	0
121	20250401	174900	555199735	13610	13610	13610	13610	0
122	20250401	174800	555199735	13610	13610	13610	13610	1138
123	20250401	174700	555199735	13610	13610	13610	13610	0
124	20250401	174600	555199735	13610	13610	13610	13610	0
125	20250401	174500	555199735	13610	13610	13610	13610	0
126	20250401	174400	555199735	13610	13610	13610	13610	0
127	20250401	174300	555199735	13610	13610	13610	13610	0
128	20250401	174200	555199735	13610	13610	13610	13610	0
129	20250401	174100	555199735	13610	13610	13610	13610	0
130	20250401	174000	555199735	13610	13610	13610	13610	0
131	20250401	173900	555199735	13610	13610	13610	13610	0
132	20250401	173800	555199735	13610	13610	13610	13610	0
133	20250401	173700	555199735	13610	13610	13610	13610	0
134	20250401	173600	555199735	13610	13610	13610	13610	0
135	20250401	173500	555199735	13610	13610	13610	13610	0
136	20250401	173400	555199735	13610	13610	13610	13610	0
137	20250401	173300	555199735	13610	13610	13610	13610	0
138	20250401	173200	555199735	13610	13610	13610	13610	0
139	20250401	173100	555199735	13610	13610	13610	13610	0
140	20250401	173000	555199735	13610	13610	13610	13610	0
141	20250401	172900	555199735	13610	13610	13610	13610	0
142	20250401	172800	555199735	13610	13610	13610	13610	0
143	20250401	172700	555199735	13610	13610	13610	13610	0
144	20250401	172600	555199735	13610	13610	13610	13610	0
145	20250401	172500	555199735	13610	13610	13610	13610	0
146	20250401	172400	555199735	13610	13610	13610	13610	0
147	20250401	172300	555199735	13610	13610	13610	13610	0
148	20250401	172200	555199735	13610	13610	13610	13610	0
149	20250401	172100	555199735	13610	13610	13610	13610	0
150	20250401	172000	555199735	13610	13610	13610	13610	0
151	20250401	171900	555199735	13610	13610	13610	13610	0
152	20250401	171800	555199735	13610	13610	13610	13610	1138
153	20250401	171700	555199735	13610	13610	13610	13610	0
154	20250401	171600	555199735	13610	13610	13610	13610	0
155	20250401	171500	555199735	13610	13610	13610	13610	0
156	20250401	171400	555199735	13610	13610	13610	13610	0
157	20250401	171300	555199735	13610	13610	13610	13610	0
158	20250401	171200	555199735	13610	13610	13610	13610	0
159	20250401	171100	555199735	13610	13610	13610	13610	0
160	20250401	171000	555199735	13610	13610	13610	13610	0
161	20250401	170900	555199735	13610	13610	13610	13610	0
162	20250401	170800	555199735	13610	13610	13610	13610	0
163	20250401	170700	555199735	13610	13610	13610	13610	0
164	20250401	170600	555199735	13610	13610	13610	13610	0
165	20250401	170500	555199735	13610	13610	13610	13610	0
166	20250401	170400	555199735	13610	13610	13610	13610	0
167	20250401	170300	555199735	13610	13610	13610	13610	0
168	20250401	170200	555199735	13610	13610	13610	13610	0
169	20250401	170100	555199735	13610	13610	13610	13610	0
170	20250401	170000	555199735	13610	13610	13610	13610	0
171	20250401	165900	555199735	13610	13610	13610	13610	0
172	20250401	165800	555199735	13610	13610	13610	13610	0
173	20250401	165700	555199735	13610	13610	13610	13610	0
174	20250401	165600	555199735	13610	13610	13610	13610	0
175	20250401	165500	555199735	13610	13610	13610	13610	0
176	20250401	165400	555199735	13610	13610	13610	13610	0
177	20250401	165300	555199735	13610	13610	13610	13610	0
178	20250401	165200	555199735	13610	13610	13610	13610	0
179	20250401	165100	555199735	13610	13610	13610	13610	0
180	20250401	165000	555199735	13610	13610	13610	13610	0
181	20250401	164900	555199735	13610	13610	13610	13610	0
182	20250401	164800	555199735	13610	13610	13610	13610	1138
183	20250401	164700	555199735	13610	13610	13610	13610	0
184	20250401	164600	555199735	13610	13610	13610	13610	0
185	20250401	164500	555199735	13610	13610	13610	13610	0
186	20250401	164400	555199735	13610	13610	13610	13610	0
187	20250401	164300	555199735	13610	13610	13610	13610	0
188	20250401	164200	555199735	13610	13610	13610	13610	0
189	20250401	164100	555199735	13610	13610	13610	13610	0
190	20250401	164000	555199735	13610	13610	13610	13610	0
191	20250401	163900	555199735	13610	13610	13610	13610	0
192	20250401	163800	555199735	13610	13610	13610	13610	0
193	20250401	163700	555199735	13610	13610	13610	13610	0
194	20250401	163600	555199735	13610	13610	13610	13610	0
195	20250401	163500	555199735	13610	13610	13610	13610	0
196	20250401	163400	555199735	13610	13610	13610	13610	0
197	20250401	163300	555199735	13610	13610	13610	13610	0
198	20250401	163200	555199735	13610	13610	13610	13610	0
199	20250401	163100	555199735	13610	13610	13610	13610	0
200	20250401	163000	555199735	13610	13610	13610	13610	0
201	20250401	162900	555199735	13610	13610	13610	13610	0
202	20250401	162800	555199735	13610	13610	13610	13610	0
203	20250401	162700	555199735	13610	13610	13610	13610	0
204	20250401	162600	555199735	13610	13610	13610	13610	0
205	20250401	162500	555199735	13610	13610	13610	13610	0
206	20250401	162400	555199735	13610	13610	13610	13610	0
207	20250401	162300	555199735	13610	13610	13610	13610	0
208	20250401	162200	555199735	13610	13610	13610	13610	0
209	20250401	162100	555199735	13610	13610	13610	13610	0
210	20250401	162000	555199735	13610	13610	13610	13610	0
211	20250401	161900	555199735	13610	13610	13610	13610	0
212	20250401	161800	555199735	13610	13610	13610	13610	1138
213	20250401	161700	555199735	13610	13610	13610	13610	0
214	20250401	161600	555199735	13610	13610	13610	13610	0
215	20250401	161500	555199735	13610	13610	13610	13610	0
216	20250401	161400	555199735	13610	13610	13610	13610	0
217	20250401	161300	555199735	13610	13610	13610	13610	0
218	20250401	161200	555199735	13610	13610	13610	13610	0
219	20250401	161100	555199735	13610	13610	13610	13610	0
220	20250401	161000	555199735	13610	13610	13610	13610	0
221	20250401	160900	555199735	13610	13610	13610	13610	0
222	20250401	160800	555199735	13610	13610	13610	13610	0
223	20250401	160700	555199735	13610	13610	13610	13610	0
224	20250401	160600	555199735	13610	13610	13610	13610	0
225	20250401	160500	555199735	13610	13610	13610	13610	0
226	20250401	160400	555199735	13610	13610	13610	13610	0
227	20250401	160300	555199735	13610	13610	13610	13610	0
228	20250401	160200	555199735	13610	13610	13610	13610	0
229	20250401	160100	555199735	13610	13610	13610	13610	0
230	20250401	160000	555199735	13610	13610	13610	13610	0
231	20250401	155900	555199735	13610	13610	13610	13610	0
232	20250401	155800	555199735	13610	13610	13610	13610	0
233	20250401	155700	555199735	13610	13610	13610	13610	0
234	20250401	155600	555199735	13610	13610	13610	13610	0
235	20250401	155500	555199735	13610	13610	13610	13610	0
236	20250401	155400	555199735	13610	13610	13610	13610	0
237	20250401	155300	555199735	13610	13610	13610	13610	0
238	20250401	155200	555199735	13610	13610	13610	13610	0
239	20250401	155100	555199735	13610	13610	13610	13610	0
240	20250401	155000	555199735	13610	13610	13610	13610	0
241	20250401	154900	555199735	13610	13610	13610	13610	0
242	20250401	154800	555199735	13610	13610	13610	13610	1138
243	20250401	154700	555199735	13610	13610	13610	13610	0
244	20250401	154600	555199735	13610	13610	13610	13610	0
245	20250401	154500	555199735	13610	13610	13610	13610	0
246	20250401	154400	555199735	13610	13610	13610	13610	0
247	20250401	154300	555199735	13610	13610	13610	13610	0
248	20250401	154200	555199735	13610	13610	13610	13610	0
249	20250401	154100	555199735	13610	13610	13610	13610	0
250	20250401	154000	555199735	13610	13610	13610	13610	0
251	20250401	153900	555199735	13610	13610	13610	13610	0
252	20250401	153800	555199735	13610	13610	13610	13610	0
253	20250401	153700	555199735	13610	13610	13610	13610	0
254	20250401	153600	555199735	13610	13610	13610	13610	0
255	20250401	153500	555199735	13610	13610	13610	13610	0
256	20250401	153400	555199735	13610	13610	13610	13610	0
257	20250401	153300	555199735	13610	13610	13610	13610	0
258	20250401	153200	555199735	13610	13610	13610	13610	0
259	20250401	153100	555199735	13610	13610	13610	13610	0
260	20250401	153000	555199735	13610	13610	13610	13610	1138
261	20250401	152900	539711555	13530	13530	13530	13530	0
262	20250401	152800	539711555	13530	13530	13530	13530	0
263	20250401	152700	539711555	13530	13530	13530	13530	0
264	20250401	152600	539711555	13530	13530	13530	13530	0
265	20250401	152500	539711555	13530	13530	13530	13530	0
266	20250401	152400	539711555	13530	13530	13530	13530	0
267	20250401	152300	539711555	13530	13530	13530	13530	0
268	20250401	152200	539711555	13530	13530	13530	13530	0
269	20250401	152100	539711555	13530	13530	13530	13530	0
270	20250401	152000	539711555	13530	13530	13530	13530	0
271	20250401	151900	539711555	13530	13510	13580	13510	109
272	20250401	151800	538235725	13580	13520	13580	13510	634
273	20250401	151700	529657215	13550	13550	13550	13520	186
274	20250401	151600	527139445	13550	13550	13550	13520	182
275	20250401	151500	524673735	13520	13520	13580	13520	50
276	20250401	151400	523996505	13580	13580	13580	13520	78
277	20250401	151300	522939305	13510	13580	13580	13510	51
278	20250401	151200	522248315	13580	13580	13580	13580	0
279	20250401	151100	522248315	13580	13580	13580	13520	206
280	20250401	151000	519461825	13580	13520	13580	13520	16
281	20250401	150900	519244605	13580	13570	13580	13570	15
282	20250401	150800	519040955	13570	13570	13570	13570	15
283	20250401	150700	518837405	13570	13570	13570	13570	14
284	20250401	150600	518647425	13570	13570	13570	13570	0
285	20250401	150500	518647425	13570	13520	13570	13520	313
286	20250401	150400	514415135	13600	13600	13600	13600	15
287	20250401	150300	514211135	13600	13540	13600	13540	74
288	20250401	150200	513208765	13540	13540	13540	13540	23
289	20250401	150100	512897345	13540	13530	13540	13530	14
290	20250401	150000	512707825	13540	13540	13540	13530	164
291	20250401	145900	510487985	13540	13540	13540	13540	0
292	20250401	145800	510487985	13540	13550	13550	13540	220
293	20250401	145700	507508235	13550	13560	13560	13540	189
294	20250401	145600	504946385	13630	13630	13630	13560	169
295	20250401	145500	502654015	13630	13560	13630	13560	16
296	20250401	145400	502436005	13630	13630	13630	13630	10
297	20250401	145300	502299705	13630	13570	13630	13570	26
298	20250401	145200	501946165	13570	13560	13570	13560	223
299	20250401	145100	498920065	13570	13570	13570	13570	0
300	20250401	145000	498920065	13570	13560	13570	13560	405
301	20250401	144900	493427985	13600	13600	13600	13600	645
302	20250401	144800	484655985	13600	13600	13600	13600	15
303	20250401	144700	484451985	13600	13600	13600	13600	61
304	20250401	144600	483622385	13600	13600	13600	13600	10
305	20250401	144500	483486385	13600	13600	13600	13600	15
306	20250401	144400	483282385	13600	13600	13600	13600	10
307	20250401	144300	483146385	13600	13600	13600	13600	10
308	20250401	144200	483010385	13600	13600	13600	13590	28
309	20250401	144100	482629715	13600	13600	13600	13600	31
310	20250401	144000	482208115	13590	13580	13590	13580	7
311	20250401	143900	482112995	13580	13570	13580	13560	146
312	20250401	143800	480131885	13560	13560	13560	13560	0
313	20250401	143700	480131885	13560	13560	13570	13560	81
314	20250401	143600	479033425	13560	13560	13560	13560	0
315	20250401	143500	479033425	13560	13560	13560	13560	0
316	20250401	143400	479033425	13560	13590	13590	13560	395
317	20250401	143300	473675185	13590	13570	13590	13570	198
318	20250401	143200	470988225	13570	13570	13570	13570	13
319	20250401	143100	470811815	13570	13570	13570	13570	4
320	20250401	143000	470757535	13570	13570	13570	13570	41
321	20250401	142900	470201165	13570	13570	13570	13570	3
322	20250401	142800	470160455	13570	13580	13580	13560	362
323	20250401	142700	465250655	13580	13580	13580	13580	15
324	20250401	142600	465046955	13580	13580	13580	13580	68
325	20250401	142500	464123515	13570	13600	13600	13570	594
326	20250401	142400	456051535	13600	13600	13600	13600	181
327	20250401	142300	453589935	13600	13600	13600	13600	562
328	20250401	142200	445946735	13600	13630	13640	13600	414
329	20250401	142100	440310305	13640	13640	13640	13640	74
330	20250401	142000	439300945	13640	13640	13640	13640	45
331	20250401	141900	438687145	13650	13650	13650	13650	10
332	20250401	141800	438550645	13650	13650	13650	13650	74
333	20250401	141700	437540545	13650	13650	13650	13650	10
334	20250401	141600	437404045	13650	13650	13650	13650	61
335	20250401	141500	436571395	13660	13660	13660	13660	50
336	20250401	141400	435888395	13610	13610	13610	13610	177
337	20250401	141300	433479425	13610	13610	13610	13610	21
338	20250401	141200	433193615	13600	13630	13630	13600	1021
339	20250401	141100	419306865	13670	13650	13670	13650	63
340	20250401	141000	418445955	13650	13650	13650	13650	10
341	20250401	140900	418309455	13670	13670	13670	13670	52
342	20250401	140800	417598615	13670	13670	13670	13670	109
343	20250401	140700	416108585	13670	13670	13670	13670	81
344	20250401	140600	415001315	13670	13670	13670	13670	10
345	20250401	140500	414864615	13670	13670	13670	13670	82
346	20250401	140400	413743675	13670	13640	13670	13640	86
347	20250401	140300	412568195	13640	13600	13640	13600	922
348	20250401	140200	400028465	13600	13600	13600	13590	80
349	20250401	140100	398940565	13600	13590	13600	13590	23
350	20250401	140000	398627985	13600	13600	13600	13600	0
351	20250401	135900	398627985	13600	13600	13600	13600	81
352	20250401	135800	397526385	13600	13600	13600	13600	28
353	20250401	135700	397145585	13600	13610	13610	13600	218
354	20250401	135600	394180695	13610	13610	13610	13610	29
355	20250401	135500	393786005	13610	13610	13610	13610	3
356	20250401	135400	393745175	13610	13610	13610	13610	4
357	20250401	135300	393690735	13610	13610	13610	13610	42
358	20250401	135200	393119115	13610	13650	13650	13600	2281
359	20250401	135100	362085795	13650	13650	13650	13650	10
360	20250401	135000	361949295	13650	13640	13650	13640	61
361	20250401	134900	361117205	13640	13640	13640	13640	10
362	20250401	134800	360980805	13650	13650	13650	13650	67
363	20250401	134700	360066255	13650	13660	13660	13650	46
364	20250401	134600	359437965	13650	13620	13650	13620	27
365	20250401	134500	359069925	13660	13660	13660	13660	0
366	20250401	134400	359069925	13660	13660	13660	13650	164
367	20250401	134300	356830685	13660	13660	13660	13660	15
368	20250401	134200	356625785	13660	13660	13660	13660	0
369	20250401	134100	356625785	13660	13640	13660	13640	135
370	20250401	134000	354783885	13650	13670	13670	13650	42
371	20250401	133900	354210485	13670	13670	13670	13670	10
372	20250401	133800	354073785	13670	13670	13670	13670	89
373	20250401	133700	352857155	13660	13660	13660	13660	1
374	20250401	133600	352843495	13660	13660	13660	13660	56
375	20250401	133500	352078535	13660	13660	13660	13660	41
376	20250401	133400	351518475	13660	13660	13660	13660	0
377	20250401	133300	351518475	13660	13650	13660	13650	128
378	20250401	133200	349770375	13650	13660	13660	13650	24
379	20250401	133100	349442725	13660	13670	13670	13660	74
380	20250401	133000	348431195	13670	13650	13670	13650	199
381	20250401	132900	345713645	13650	13650	13650	13650	10
382	20250401	132800	345577145	13660	13660	13660	13660	75
383	20250401	132700	344552645	13660	13660	13660	13660	24
384	20250401	132600	344224805	13660	13660	13660	13650	61
385	20250401	132500	343391555	13670	13650	13670	13650	105
386	20250401	132400	341957805	13650	13645	13650	13645	63
387	20250401	132300	341097980	13645	13645	13645	13645	10
388	20250401	132200	340961530	13645	13645	13645	13645	77
389	20250401	132100	339910865	13645	13645	13645	13645	49
390	20250401	132000	339242260	13645	13645	13645	13645	59
391	20250401	131900	338437205	13645	13645	13645	13645	10
392	20250401	131800	338300755	13645	13640	13655	13640	268
393	20250401	131700	334644635	13660	13660	13660	13660	66
394	20250401	131600	333743075	13660	13600	13660	13600	282
395	20250401	131500	329897225	13640	13640	13640	13640	76
396	20250401	131400	328860585	13640	13640	13640	13640	15
397	20250401	131300	328655985	13600	13600	13600	13600	23
398	20250401	131200	328343185	13650	13650	13650	13650	0
399	20250401	131100	328343185	13650	13650	13650	13650	17
400	20250401	131000	328111135	13610	13600	13610	13600	214
401	20250401	130900	325200345	13650	13650	13650	13650	54
402	20250401	130800	324463245	13650	13640	13650	13640	46
403	20250401	130700	323835605	13640	13640	13640	13640	5
404	20250401	130600	323767405	13640	13640	13640	13640	81
405	20250401	130500	322662565	13640	13650	13650	13640	48
406	20250401	130400	322007455	13600	13650	13650	13600	6
407	20250401	130300	321925605	13650	13650	13650	13650	34
408	20250401	130200	321461505	13650	13650	13650	13650	10
409	20250401	130100	321325005	13650	13600	13650	13600	68
410	20250401	130000	320399345	13650	13600	13650	13600	473
411	20250401	125900	313960585	13600	13600	13600	13600	0
412	20250401	125800	313960585	13600	13590	13600	13590	3
413	20250401	125700	313919795	13610	13600	13610	13600	33
414	20250401	125600	313470975	13600	13600	13600	13600	56
415	20250401	125500	312709375	13600	13600	13600	13600	3
416	20250401	125400	312668575	13600	13590	13600	13590	172
417	20250401	125300	310330795	13590	13610	13610	13590	9
418	20250401	125200	310208325	13610	13610	13610	13600	357
419	20250401	125100	305350515	13640	13610	13640	13610	44
420	20250401	125000	304751495	13640	13640	13640	13640	0
421	20250401	124900	304751495	13640	13620	13640	13620	27
422	20250401	124800	304383415	13640	13640	13640	13640	0
423	20250401	124700	304383415	13640	13640	13640	13640	9
424	20250401	124600	304260655	13640	13630	13640	13630	28
425	20250401	124500	303878965	13620	13610	13620	13610	112
426	20250401	124400	302354495	13610	13600	13610	13600	38
427	20250401	124300	301837565	13600	13610	13610	13600	5
428	20250401	124200	301769525	13630	13630	13630	13630	0
429	20250401	124100	301769525	13630	13630	13630	13630	1
430	20250401	124000	301755895	13650	13650	13650	13650	0
431	20250401	123900	301755895	13650	13650	13650	13650	0
432	20250401	123800	301755895	13650	13650	13650	13650	58
433	20250401	123700	300964195	13650	13650	13650	13650	0
434	20250401	123600	300964195	13650	13650	13650	13650	0
435	20250401	123500	300964195	13650	13650	13650	13650	25
436	20250401	123400	300622945	13660	13660	13660	13660	0
437	20250401	123300	300622945	13660	13660	13660	13660	0
438	20250401	123200	300622945	13660	13660	13660	13660	24
439	20250401	123100	300295105	13660	13660	13660	13660	0
440	20250401	123000	300295105	13660	13660	13660	13660	0
441	20250401	122900	300295105	13660	13660	13660	13650	83
442	20250401	122800	299161425	13650	13650	13660	13650	259
443	20250401	122700	295625445	13650	13610	13650	13610	282
444	20250401	122600	291781285	13620	13610	13620	13610	109
445	20250401	122500	290297605	13620	13620	13620	13620	0
446	20250401	122400	290297605	13620	13620	13620	13620	14
447	20250401	122300	290106925	13610	13610	13610	13610	2
448	20250401	122200	290079705	13610	13610	13610	13610	0
449	20250401	122100	290079705	13610	13610	13610	13610	110
450	20250401	122000	288582605	13610	13610	13610	13610	14
451	20250401	121900	288392065	13600	13620	13620	13600	136
452	20250401	121800	286542445	13610	13610	13610	13610	5
453	20250401	121700	286474395	13610	13620	13620	13610	52
454	20250401	121600	285766325	13660	13660	13660	13660	21
455	20250401	121500	285479465	13660	13660	13660	13660	0
456	20250401	121400	285479465	13660	13630	13660	13630	53
457	20250401	121300	284756595	13660	13660	13660	13660	0
458	20250401	121200	284756595	13660	13660	13660	13660	18
459	20250401	121100	284510715	13650	13650	13650	13650	0
460	20250401	121000	284510715	13650	13640	13650	13640	27
461	20250401	120900	284142265	13640	13610	13640	13610	80
462	20250401	120800	283053225	13600	13600	13600	13600	0
463	20250401	120700	283053225	13600	13600	13600	13600	0
464	20250401	120600	283053225	13600	13625	13625	13600	106
465	20250401	120500	281610615	13625	13625	13625	13625	1
466	20250401	120400	281596990	13640	13640	13640	13640	0
467	20250401	120300	281596990	13640	13640	13640	13640	0
468	20250401	120200	281596990	13640	13620	13640	13620	31
469	20250401	120100	281174750	13620	13640	13640	13610	25
470	20250401	120000	280834430	13620	13620	13620	13620	1
471	20250401	115900	280820810	13620	13620	13620	13620	0
472	20250401	115800	280820810	13620	13620	13620	13620	0
473	20250401	115700	280820810	13620	13620	13620	13620	1
474	20250401	115600	280807190	13640	13640	13640	13640	0
475	20250401	115500	280807190	13640	13610	13640	13610	2
476	20250401	115400	280779940	13610	13620	13620	13610	19
477	20250401	115300	280521240	13620	13620	13620	13620	16
478	20250401	115200	280303320	13620	13620	13620	13620	25
479	20250401	115100	279962820	13610	13640	13640	13610	57
480	20250401	115000	279186750	13640	13640	13640	13640	54
481	20250401	114900	278450190	13640	13640	13640	13600	108
482	20250401	114800	276980210	13640	13640	13640	13640	12
483	20250401	114700	276816530	13610	13610	13610	13610	52
484	20250401	114600	276108810	13640	13610	13640	13610	39
485	20250401	114500	275577820	13610	13610	13610	13610	28
486	20250401	114400	275196740	13620	13620	13620	13620	20
487	20250401	114300	274924340	13620	13620	13620	13620	0
488	20250401	114200	274924340	13620	13620	13620	13620	13
489	20250401	114100	274747280	13610	13610	13610	13610	2
490	20250401	114000	274720060	13650	13650	13650	13650	0
491	20250401	113900	274720060	13650	13610	13650	13610	195
492	20250401	113800	272065110	13600	13600	13600	13600	119
493	20250401	113700	270446710	13650	13650	13650	13650	0
494	20250401	113600	270446710	13650	13650	13650	13650	1
495	20250401	113500	270433060	13610	13610	13610	13610	0
496	20250401	113400	270433060	13610	13610	13610	13610	15
497	20250401	113300	270228910	13610	13610	13610	13610	33
498	20250401	113200	269779780	13600	13610	13620	13600	163
499	20250401	113100	267561840	13650	13650	13650	13650	14
500	20250401	113000	267370740	13660	13660	13660	13660	10
501	20250401	112900	267234140	13660	13610	13660	13610	69
502	20250401	112800	266294190	13600	13600	13600	13600	51
503	20250401	112700	265600590	13650	13650	13650	13650	21
504	20250401	112600	265313940	13650	13650	13650	13650	25
505	20250401	112500	264972690	13640	13640	13640	13640	73
506	20250401	112400	263976970	13660	13640	13660	13640	59
507	20250401	112300	263171910	13640	13640	13640	13640	0
508	20250401	112200	263171910	13640	13620	13640	13620	188
509	20250401	112100	260608560	13600	13600	13600	13600	50
510	20250401	112000	259928560	13620	13610	13620	13610	13
511	20250401	111900	259751530	13600	13600	13600	13600	2
512	20250401	111800	259724330	13600	13600	13600	13600	1
513	20250401	111700	259710730	13610	13590	13610	13590	760
514	20250401	111600	249374310	13590	13600	13600	13590	44
515	20250401	111500	248776340	13600	13580	13600	13580	307
516	20250401	111400	244604400	13580	13580	13580	13580	10
517	20250401	111300	244468600	13580	13580	13580	13580	0
518	20250401	111200	244468600	13580	13580	13580	13580	0
519	20250401	111100	244468600	13580	13580	13580	13580	13
520	20250401	111000	244292060	13590	13590	13590	13590	44
521	20250401	110900	243694100	13590	13600	13600	13590	2
522	20250401	110800	243666910	13590	13580	13600	13580	820
523	20250401	110700	232521100	13570	13560	13570	13560	163
524	20250401	110600	230309780	13560	13560	13560	13560	1
525	20250401	110500	230296220	13560	13560	13560	13560	63
526	20250401	110400	229441940	13560	13560	13560	13560	0
527	20250401	110300	229441940	13560	13560	13560	13560	1
528	20250401	110200	229428380	13560	13560	13560	13560	63
529	20250401	110100	228574100	13510	13510	13510	13510	25
530	20250401	110000	228236350	13530	13530	13530	13530	105
531	20250401	105900	226815700	13530	13530	13530	13530	0
532	20250401	105800	226815700	13530	13530	13530	13530	0
533	20250401	105700	226815700	13530	13530	13530	13530	1
534	20250401	105600	226802170	13540	13540	13540	13540	0
535	20250401	105500	226802170	13540	13540	13540	13540	51
536	20250401	105400	226111630	13510	13510	13510	13510	0
537	20250401	105300	226111630	13510	13510	13510	13510	0
538	20250401	105200	226111630	13510	13500	13510	13500	69
539	20250401	105100	225180120	13510	13510	13510	13510	100
540	20250401	105000	223829120	13490	13490	13490	13490	67
541	20250401	104900	222925290	13490	13490	13490	13490	50
542	20250401	104800	222250790	13570	13570	13570	13570	0
543	20250401	104700	222250790	13570	13490	13570	13490	771
544	20250401	104600	211800560	13520	13520	13520	13520	0
545	20250401	104500	211800560	13520	13520	13520	13520	0
546	20250401	104400	211800560	13520	13500	13520	13500	132
547	20250401	104300	210017910	13500	13470	13500	13470	369
548	20250401	104200	205044370	13420	13420	13420	13420	0
549	20250401	104100	205044370	13420	13420	13420	13420	1
550	20250401	104000	205030950	13410	13410	13410	13410	0
551	20250401	103900	205030950	13410	13410	13410	13410	0
552	20250401	103800	205030950	13410	13410	13410	13410	0
553	20250401	103700	205030950	13410	13410	13410	13410	22
554	20250401	103600	204735930	13410	13410	13410	13410	1
555	20250401	103500	204722520	13410	13410	13430	13410	162
556	20250401	103400	202548900	13470	13470	13470	13470	0
557	20250401	103300	202548900	13470	13470	13470	13470	1
558	20250401	103200	202535430	13410	13410	13410	13410	124
559	20250401	103100	200872590	13470	13470	13470	13470	10
560	20250401	103000	200737890	13470	13410	13470	13400	27
561	20250401	102900	200375710	13410	13410	13410	13410	0
562	20250401	102800	200375710	13410	13410	13410	13410	0
563	20250401	102700	200375710	13410	13410	13410	13410	0
564	20250401	102600	200375710	13410	13410	13410	13410	1
565	20250401	102500	200362300	13400	13400	13400	13400	0
566	20250401	102400	200362300	13400	13420	13420	13400	312
567	20250401	102300	196177330	13420	13420	13420	13420	24
568	20250401	102200	195855250	13430	13430	13430	13430	0
569	20250401	102100	195855250	13430	13430	13430	13430	995
570	20250401	102000	182492400	13430	13430	13430	13430	0
571	20250401	101900	182492400	13430	13430	13430	13430	0
572	20250401	101800	182492400	13430	13430	13430	13430	0
573	20250401	101700	182492400	13430	13430	13430	13430	23
574	20250401	101600	182183510	13510	13510	13510	13510	53
575	20250401	101500	181467480	13510	13480	13540	13480	14
576	20250401	101400	181278310	13540	13540	13540	13540	0
577	20250401	101300	181278310	13540	13540	13540	13540	0
578	20250401	101200	181278310	13540	13540	13540	13540	55
579	20250401	101100	180533610	13420	13480	13540	13420	818
580	20250401	101000	169476840	13480	13470	13480	13470	116
581	20250401	100900	167913570	13450	13450	13450	13450	0
582	20250401	100800	167913570	13450	13450	13450	13450	4
583	20250401	100700	167859770	13410	13410	13410	13410	100
584	20250401	100600	166518770	13440	13420	13440	13390	357
585	20250401	100500	161737040	13420	13420	13420	13420	179
586	20250401	100400	159334860	13420	13390	13420	13390	133
587	20250401	100300	157550030	13390	13390	13390	13390	24
588	20250401	100200	157228670	13400	13400	13400	13400	6
589	20250401	100100	157148270	13400	13400	13400	13400	1
590	20250401	100000	157134870	13410	13420	13420	13410	50
591	20250401	095900	156464360	13410	13420	13420	13410	142
592	20250401	095800	154558730	13420	13410	13420	13410	42
593	20250401	095700	153995270	13410	13410	13410	13410	0
594	20250401	095600	153995270	13410	13430	13430	13410	345
595	20250401	095500	149365370	13440	13430	13440	13430	155
596	20250401	095400	147282190	13430	13440	13440	13430	107
597	20250401	095300	145845160	13440	13440	13440	13440	11
598	20250401	095200	145697320	13430	13430	13430	13430	0
599	20250401	095100	145697320	13430	13430	13450	13430	283
600	20250401	095000	141896360	13450	13450	13450	13450	28
601	20250401	094900	141519760	13450	13450	13450	13450	1
602	20250401	094800	141506310	13450	13450	13450	13390	16
603	20250401	094700	141291820	13450	13450	13450	13450	7
604	20250401	094600	141197670	13440	13440	13440	13440	32
605	20250401	094500	140767590	13490	13490	13490	13490	0
606	20250401	094400	140767590	13490	13490	13490	13490	4
607	20250401	094300	140713630	13500	13500	13500	13450	39
608	20250401	094200	140187330	13500	13430	13500	13430	76
609	20250401	094100	139165030	13430	13430	13430	13430	523
610	20250401	094000	132141140	13480	13480	13480	13480	0
611	20250401	093900	132141140	13480	13390	13480	13390	2
612	20250401	093800	132114270	13490	13490	13490	13490	1
613	20250401	093700	132100780	13430	13390	13500	13390	217
614	20250401	093600	129189050	13380	13380	13380	13380	0
615	20250401	093500	129189050	13380	13410	13410	13380	228
616	20250401	093400	126133970	13410	13410	13410	13410	0
617	20250401	093300	126133970	13410	13430	13430	13410	55
618	20250401	093200	125395360	13410	13430	13430	13400	99
619	20250401	093100	124067800	13460	13460	13460	13460	5
620	20250401	093000	124000500	13460	13470	13470	13420	2529
621	20250401	092900	90002790	13530	13530	13530	13530	0
622	20250401	092800	90002790	13530	13530	13530	13530	0
623	20250401	092700	90002790	13530	13470	13530	13470	62
624	20250401	092600	89165910	13460	13460	13460	13460	2
625	20250401	092500	89138990	13470	13500	13500	13470	219
626	20250401	092400	86188970	13510	13510	13510	13510	5
627	20250401	092300	86121420	13520	13520	13520	13520	39
628	20250401	092200	85594140	13540	13540	13540	13540	1
629	20250401	092100	85580600	13540	13550	13550	13540	144
630	20250401	092000	83629750	13550	13550	13550	13540	766
631	20250401	091900	73252040	13560	13550	13560	13550	212
632	20250401	091800	70378680	13550	13550	13550	13550	0
633	20250401	091700	70378680	13550	13550	13550	13550	116
634	20250401	091600	68806880	13540	13510	13560	13510	546
635	20250401	091500	61413410	13510	13510	13510	13510	15
636	20250401	091400	61210760	13520	13510	13520	13510	56
637	20250401	091300	60454150	13510	13510	13510	13510	0
638	20250401	091200	60454150	13510	13510	13510	13510	0
639	20250401	091100	60454150	13510	13510	13510	13510	0
640	20250401	091000	60454150	13510	13530	13530	13510	6
641	20250401	090900	60373070	13540	13540	13540	13540	61
642	20250401	090800	59547130	13510	13540	13540	13510	105
643	20250401	090700	58125550	13510	13390	13540	13380	1856
644	20250401	090600	33096950	13390	13490	13490	13390	100
645	20250401	090500	31757120	13450	13400	13450	13400	99
646	20250401	090400	30426820	13370	13400	13400	13370	223
647	20250401	090300	27443630	13400	13400	13410	13400	264
648	20250401	090200	23905890	13370	13370	13370	13370	115
649	20250401	090100	22368340	13370	13460	13460	13370	194
650	20250401	090000	19764030	13500	13360	13500	13360	1473