KissMeData/285490/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	203700	1670130970	15830	15830	15830	15830	1686
3	20250403	203600	1670130970	15830	15830	15830	15830	0
4	20250403	203500	1670130970	15830	15830	15830	15830	0
5	20250403	203400	1670130970	15830	15830	15830	15830	0
6	20250403	203300	1670130970	15830	15830	15830	15830	0
7	20250403	203200	1670130970	15830	15830	15830	15830	0
8	20250403	203100	1670130970	15830	15830	15830	15830	0
9	20250403	203000	1670130970	15830	15830	15830	15830	0
10	20250403	202900	1670130970	15830	15830	15830	15830	0
11	20250403	202800	1670130970	15830	15830	15830	15830	0
12	20250403	202700	1670130970	15830	15830	15830	15830	0
13	20250403	202600	1670130970	15830	15830	15830	15830	0
14	20250403	202500	1670130970	15830	15830	15830	15830	0
15	20250403	202400	1670130970	15830	15830	15830	15830	0
16	20250403	202300	1670130970	15830	15830	15830	15830	0
17	20250403	202200	1670130970	15830	15830	15830	15830	0
18	20250403	202100	1670130970	15830	15830	15830	15830	0
19	20250403	202000	1670130970	15830	15830	15830	15830	0
20	20250403	201900	1670130970	15830	15830	15830	15830	0
21	20250403	201800	1670130970	15830	15830	15830	15830	0
22	20250403	201700	1670130970	15830	15830	15830	15830	0
23	20250403	201600	1670130970	15830	15830	15830	15830	0
24	20250403	201500	1670130970	15830	15830	15830	15830	0
25	20250403	201400	1670130970	15830	15830	15830	15830	0
26	20250403	201300	1670130970	15830	15830	15830	15830	0
27	20250403	201200	1670130970	15830	15830	15830	15830	0
28	20250403	201100	1670130970	15830	15830	15830	15830	0
29	20250403	201000	1670130970	15830	15830	15830	15830	0
30	20250403	200900	1670130970	15830	15830	15830	15830	0
31	20250403	200800	1670130970	15830	15830	15830	15830	0
32	20250403	200700	1670130970	15830	15830	15830	15830	1686
33	20250403	200600	1670130970	15830	15830	15830	15830	0
34	20250403	200500	1670130970	15830	15830	15830	15830	0
35	20250403	200400	1670130970	15830	15830	15830	15830	0
36	20250403	200300	1670130970	15830	15830	15830	15830	0
37	20250403	200200	1670130970	15830	15830	15830	15830	0
38	20250403	200100	1670130970	15830	15830	15830	15830	0
39	20250403	200000	1670130970	15830	15830	15830	15830	0
40	20250403	195900	1670130970	15830	15830	15830	15830	0
41	20250403	195800	1670130970	15830	15830	15830	15830	0
42	20250403	195700	1670130970	15830	15830	15830	15830	0
43	20250403	195600	1670130970	15830	15830	15830	15830	0
44	20250403	195500	1670130970	15830	15830	15830	15830	0
45	20250403	195400	1670130970	15830	15830	15830	15830	0
46	20250403	195300	1670130970	15830	15830	15830	15830	0
47	20250403	195200	1670130970	15830	15830	15830	15830	0
48	20250403	195100	1670130970	15830	15830	15830	15830	0
49	20250403	195000	1670130970	15830	15830	15830	15830	0
50	20250403	194900	1670130970	15830	15830	15830	15830	0
51	20250403	194800	1670130970	15830	15830	15830	15830	0
52	20250403	194700	1670130970	15830	15830	15830	15830	0
53	20250403	194600	1670130970	15830	15830	15830	15830	0
54	20250403	194500	1670130970	15830	15830	15830	15830	0
55	20250403	194400	1670130970	15830	15830	15830	15830	0
56	20250403	194300	1670130970	15830	15830	15830	15830	0
57	20250403	194200	1670130970	15830	15830	15830	15830	0
58	20250403	194100	1670130970	15830	15830	15830	15830	0
59	20250403	194000	1670130970	15830	15830	15830	15830	0
60	20250403	193900	1670130970	15830	15830	15830	15830	0
61	20250403	193800	1670130970	15830	15830	15830	15830	0
62	20250403	193700	1670130970	15830	15830	15830	15830	1686
63	20250403	193600	1670130970	15830	15830	15830	15830	0
64	20250403	193500	1670130970	15830	15830	15830	15830	0
65	20250403	193400	1670130970	15830	15830	15830	15830	0
66	20250403	193300	1670130970	15830	15830	15830	15830	0
67	20250403	193200	1670130970	15830	15830	15830	15830	0
68	20250403	193100	1670130970	15830	15830	15830	15830	0
69	20250403	193000	1670130970	15830	15830	15830	15830	0
70	20250403	192900	1670130970	15830	15830	15830	15830	0
71	20250403	192800	1670130970	15830	15830	15830	15830	0
72	20250403	192700	1670130970	15830	15830	15830	15830	0
73	20250403	192600	1670130970	15830	15830	15830	15830	0
74	20250403	192500	1670130970	15830	15830	15830	15830	0
75	20250403	192400	1670130970	15830	15830	15830	15830	0
76	20250403	192300	1670130970	15830	15830	15830	15830	0
77	20250403	192200	1670130970	15830	15830	15830	15830	0
78	20250403	192100	1670130970	15830	15830	15830	15830	0
79	20250403	192000	1670130970	15830	15830	15830	15830	0
80	20250403	191900	1670130970	15830	15830	15830	15830	0
81	20250403	191800	1670130970	15830	15830	15830	15830	0
82	20250403	191700	1670130970	15830	15830	15830	15830	0
83	20250403	191600	1670130970	15830	15830	15830	15830	0
84	20250403	191500	1670130970	15830	15830	15830	15830	0
85	20250403	191400	1670130970	15830	15830	15830	15830	0
86	20250403	191300	1670130970	15830	15830	15830	15830	0
87	20250403	191200	1670130970	15830	15830	15830	15830	0
88	20250403	191100	1670130970	15830	15830	15830	15830	0
89	20250403	191000	1670130970	15830	15830	15830	15830	0
90	20250403	190900	1670130970	15830	15830	15830	15830	0
91	20250403	190800	1670130970	15830	15830	15830	15830	0
92	20250403	190700	1670130970	15830	15830	15830	15830	1686
93	20250403	190600	1670130970	15830	15830	15830	15830	0
94	20250403	190500	1670130970	15830	15830	15830	15830	0
95	20250403	190400	1670130970	15830	15830	15830	15830	0
96	20250403	190300	1670130970	15830	15830	15830	15830	0
97	20250403	190200	1670130970	15830	15830	15830	15830	0
98	20250403	190100	1670130970	15830	15830	15830	15830	0
99	20250403	190000	1670130970	15830	15830	15830	15830	0
100	20250403	185900	1670130970	15830	15830	15830	15830	0
101	20250403	185800	1670130970	15830	15830	15830	15830	0
102	20250403	185700	1670130970	15830	15830	15830	15830	0
103	20250403	185600	1670130970	15830	15830	15830	15830	0
104	20250403	185500	1670130970	15830	15830	15830	15830	0
105	20250403	185400	1670130970	15830	15830	15830	15830	0
106	20250403	185300	1670130970	15830	15830	15830	15830	0
107	20250403	185200	1670130970	15830	15830	15830	15830	0
108	20250403	185100	1670130970	15830	15830	15830	15830	0
109	20250403	185000	1670130970	15830	15830	15830	15830	0
110	20250403	184900	1670130970	15830	15830	15830	15830	0
111	20250403	184800	1670130970	15830	15830	15830	15830	0
112	20250403	184700	1670130970	15830	15830	15830	15830	0
113	20250403	184600	1670130970	15830	15830	15830	15830	0
114	20250403	184500	1670130970	15830	15830	15830	15830	0
115	20250403	184400	1670130970	15830	15830	15830	15830	0
116	20250403	184300	1670130970	15830	15830	15830	15830	0
117	20250403	184200	1670130970	15830	15830	15830	15830	0
118	20250403	184100	1670130970	15830	15830	15830	15830	0
119	20250403	184000	1670130970	15830	15830	15830	15830	0
120	20250403	183900	1670130970	15830	15830	15830	15830	0
121	20250403	183800	1670130970	15830	15830	15830	15830	0
122	20250403	183700	1670130970	15830	15830	15830	15830	1686
123	20250403	183600	1670130970	15830	15830	15830	15830	0
124	20250403	183500	1670130970	15830	15830	15830	15830	0
125	20250403	183400	1670130970	15830	15830	15830	15830	0
126	20250403	183300	1670130970	15830	15830	15830	15830	0
127	20250403	183200	1670130970	15830	15830	15830	15830	0
128	20250403	183100	1670130970	15830	15830	15830	15830	0
129	20250403	183000	1670130970	15830	15830	15830	15830	0
130	20250403	182900	1670130970	15830	15830	15830	15830	0
131	20250403	182800	1670130970	15830	15830	15830	15830	0
132	20250403	182700	1670130970	15830	15830	15830	15830	0
133	20250403	182600	1670130970	15830	15830	15830	15830	0
134	20250403	182500	1670130970	15830	15830	15830	15830	0
135	20250403	182400	1670130970	15830	15830	15830	15830	0
136	20250403	182300	1670130970	15830	15830	15830	15830	0
137	20250403	182200	1670130970	15830	15830	15830	15830	0
138	20250403	182100	1670130970	15830	15830	15830	15830	0
139	20250403	182000	1670130970	15830	15830	15830	15830	0
140	20250403	181900	1670130970	15830	15830	15830	15830	0
141	20250403	181800	1670130970	15830	15830	15830	15830	0
142	20250403	181700	1670130970	15830	15830	15830	15830	0
143	20250403	181600	1670130970	15830	15830	15830	15830	0
144	20250403	181500	1670130970	15830	15830	15830	15830	0
145	20250403	181400	1670130970	15830	15830	15830	15830	0
146	20250403	181300	1670130970	15830	15830	15830	15830	0
147	20250403	181200	1670130970	15830	15830	15830	15830	0
148	20250403	181100	1670130970	15830	15830	15830	15830	0
149	20250403	181000	1670130970	15830	15830	15830	15830	0
150	20250403	180900	1670130970	15830	15830	15830	15830	0
151	20250403	180800	1670130970	15830	15830	15830	15830	0
152	20250403	180700	1670130970	15830	15830	15830	15830	1686
153	20250403	180600	1670130970	15830	15830	15830	15830	0
154	20250403	180500	1670130970	15830	15830	15830	15830	0
155	20250403	180400	1670130970	15830	15830	15830	15830	0
156	20250403	180300	1670130970	15830	15830	15830	15830	0
157	20250403	180200	1670130970	15830	15830	15830	15830	0
158	20250403	180100	1670130970	15830	15830	15830	15830	0
159	20250403	180000	1670130970	15830	15830	15830	15830	0
160	20250403	175900	1670130970	15830	15830	15830	15830	0
161	20250403	175800	1670130970	15830	15830	15830	15830	0
162	20250403	175700	1670130970	15830	15830	15830	15830	0
163	20250403	175600	1670130970	15830	15830	15830	15830	0
164	20250403	175500	1670130970	15830	15830	15830	15830	0
165	20250403	175400	1670130970	15830	15830	15830	15830	0
166	20250403	175300	1670130970	15830	15830	15830	15830	0
167	20250403	175200	1670130970	15830	15830	15830	15830	0
168	20250403	175100	1670130970	15830	15830	15830	15830	0
169	20250403	175000	1670130970	15830	15830	15830	15830	0
170	20250403	174900	1670130970	15830	15830	15830	15830	0
171	20250403	174800	1670130970	15830	15830	15830	15830	0
172	20250403	174700	1670130970	15830	15830	15830	15830	0
173	20250403	174600	1670130970	15830	15830	15830	15830	0
174	20250403	174500	1670130970	15830	15830	15830	15830	0
175	20250403	174400	1670130970	15830	15830	15830	15830	0
176	20250403	174300	1670130970	15830	15830	15830	15830	0
177	20250403	174200	1670130970	15830	15830	15830	15830	0
178	20250403	174100	1670130970	15830	15830	15830	15830	0
179	20250403	174000	1670130970	15830	15830	15830	15830	0
180	20250403	173900	1670130970	15830	15830	15830	15830	0
181	20250403	173800	1670130970	15830	15830	15830	15830	0
182	20250403	173700	1670130970	15830	15830	15830	15830	1686
183	20250403	173600	1670130970	15830	15830	15830	15830	0
184	20250403	173500	1670130970	15830	15830	15830	15830	0
185	20250403	173400	1670130970	15830	15830	15830	15830	0
186	20250403	173300	1670130970	15830	15830	15830	15830	0
187	20250403	173200	1670130970	15830	15830	15830	15830	0
188	20250403	173100	1670130970	15830	15830	15830	15830	0
189	20250403	173000	1670130970	15830	15830	15830	15830	0
190	20250403	172900	1670130970	15830	15830	15830	15830	0
191	20250403	172800	1670130970	15830	15830	15830	15830	0
192	20250403	172700	1670130970	15830	15830	15830	15830	0
193	20250403	172600	1670130970	15830	15830	15830	15830	0
194	20250403	172500	1670130970	15830	15830	15830	15830	0
195	20250403	172400	1670130970	15830	15830	15830	15830	0
196	20250403	172300	1670130970	15830	15830	15830	15830	0
197	20250403	172200	1670130970	15830	15830	15830	15830	0
198	20250403	172100	1670130970	15830	15830	15830	15830	0
199	20250403	172000	1670130970	15830	15830	15830	15830	0
200	20250403	171900	1670130970	15830	15830	15830	15830	0
201	20250403	171800	1670130970	15830	15830	15830	15830	0
202	20250403	171700	1670130970	15830	15830	15830	15830	0
203	20250403	171600	1670130970	15830	15830	15830	15830	0
204	20250403	171500	1670130970	15830	15830	15830	15830	0
205	20250403	171400	1670130970	15830	15830	15830	15830	0
206	20250403	171300	1670130970	15830	15830	15830	15830	0
207	20250403	171200	1670130970	15830	15830	15830	15830	0
208	20250403	171100	1670130970	15830	15830	15830	15830	0
209	20250403	171000	1670130970	15830	15830	15830	15830	0
210	20250403	170900	1670130970	15830	15830	15830	15830	0
211	20250403	170800	1670130970	15830	15830	15830	15830	0
212	20250403	170700	1670130970	15830	15830	15830	15830	1686
213	20250403	170600	1670130970	15830	15830	15830	15830	0
214	20250403	170500	1670130970	15830	15830	15830	15830	0
215	20250403	170400	1670130970	15830	15830	15830	15830	0
216	20250403	170300	1670130970	15830	15830	15830	15830	0
217	20250403	170200	1670130970	15830	15830	15830	15830	0
218	20250403	170100	1670130970	15830	15830	15830	15830	0
219	20250403	170000	1670130970	15830	15830	15830	15830	0
220	20250403	165900	1670130970	15830	15830	15830	15830	0
221	20250403	165800	1670130970	15830	15830	15830	15830	0
222	20250403	165700	1670130970	15830	15830	15830	15830	0
223	20250403	165600	1670130970	15830	15830	15830	15830	0
224	20250403	165500	1670130970	15830	15830	15830	15830	0
225	20250403	165400	1670130970	15830	15830	15830	15830	0
226	20250403	165300	1670130970	15830	15830	15830	15830	0
227	20250403	165200	1670130970	15830	15830	15830	15830	0
228	20250403	165100	1670130970	15830	15830	15830	15830	0
229	20250403	165000	1670130970	15830	15830	15830	15830	0
230	20250403	164900	1670130970	15830	15830	15830	15830	0
231	20250403	164800	1670130970	15830	15830	15830	15830	0
232	20250403	164700	1670130970	15830	15830	15830	15830	0
233	20250403	164600	1670130970	15830	15830	15830	15830	0
234	20250403	164500	1670130970	15830	15830	15830	15830	0
235	20250403	164400	1670130970	15830	15830	15830	15830	0
236	20250403	164300	1670130970	15830	15830	15830	15830	0
237	20250403	164200	1670130970	15830	15830	15830	15830	0
238	20250403	164100	1670130970	15830	15830	15830	15830	0
239	20250403	164000	1670130970	15830	15830	15830	15830	0
240	20250403	163900	1670130970	15830	15830	15830	15830	0
241	20250403	163800	1670130970	15830	15830	15830	15830	0
242	20250403	163700	1670130970	15830	15830	15830	15830	1686
243	20250403	163600	1670130970	15830	15830	15830	15830	0
244	20250403	163500	1670130970	15830	15830	15830	15830	0
245	20250403	163400	1670130970	15830	15830	15830	15830	0
246	20250403	163300	1670130970	15830	15830	15830	15830	0
247	20250403	163200	1670130970	15830	15830	15830	15830	0
248	20250403	163100	1670130970	15830	15830	15830	15830	0
249	20250403	163000	1670130970	15830	15830	15830	15830	0
250	20250403	162900	1670130970	15830	15830	15830	15830	0
251	20250403	162800	1670130970	15830	15830	15830	15830	0
252	20250403	162700	1670130970	15830	15830	15830	15830	0
253	20250403	162600	1670130970	15830	15830	15830	15830	0
254	20250403	162500	1670130970	15830	15830	15830	15830	0
255	20250403	162400	1670130970	15830	15830	15830	15830	0
256	20250403	162300	1670130970	15830	15830	15830	15830	0
257	20250403	162200	1670130970	15830	15830	15830	15830	0
258	20250403	162100	1670130970	15830	15830	15830	15830	0
259	20250403	162000	1670130970	15830	15830	15830	15830	0
260	20250403	161900	1670130970	15830	15830	15830	15830	0
261	20250403	161800	1670130970	15830	15830	15830	15830	0
262	20250403	161700	1670130970	15830	15830	15830	15830	0
263	20250403	161600	1670130970	15830	15830	15830	15830	0
264	20250403	161500	1670130970	15830	15830	15830	15830	0
265	20250403	161400	1670130970	15830	15830	15830	15830	0
266	20250403	161300	1670130970	15830	15830	15830	15830	0
267	20250403	161200	1670130970	15830	15830	15830	15830	0
268	20250403	161100	1670130970	15830	15830	15830	15830	0
269	20250403	161000	1670130970	15830	15830	15830	15830	0
270	20250403	160900	1670130970	15830	15830	15830	15830	0
271	20250403	160800	1670130970	15830	15830	15830	15830	0
272	20250403	160700	1670130970	15830	15830	15830	15830	1686
273	20250403	160600	1670130970	15830	15830	15830	15830	0
274	20250403	160500	1670130970	15830	15830	15830	15830	0
275	20250403	160400	1670130970	15830	15830	15830	15830	0
276	20250403	160300	1670130970	15830	15830	15830	15830	0
277	20250403	160200	1670130970	15830	15830	15830	15830	0
278	20250403	160100	1670130970	15830	15830	15830	15830	0
279	20250403	160000	1670130970	15830	15830	15830	15830	0
280	20250403	155900	1670130970	15830	15830	15830	15830	0
281	20250403	155800	1670130970	15830	15830	15830	15830	0
282	20250403	155700	1670130970	15830	15830	15830	15830	0
283	20250403	155600	1670130970	15830	15830	15830	15830	0
284	20250403	155500	1670130970	15830	15830	15830	15830	0
285	20250403	155400	1670130970	15830	15830	15830	15830	0
286	20250403	155300	1670130970	15830	15830	15830	15830	0
287	20250403	155200	1670130970	15830	15830	15830	15830	0
288	20250403	155100	1670130970	15830	15830	15830	15830	0
289	20250403	155000	1670130970	15830	15830	15830	15830	0
290	20250403	154900	1670130970	15830	15830	15830	15830	0
291	20250403	154800	1670130970	15830	15830	15830	15830	0
292	20250403	154700	1670130970	15830	15830	15830	15830	0
293	20250403	154600	1670130970	15830	15830	15830	15830	0
294	20250403	154500	1670130970	15830	15830	15830	15830	0
295	20250403	154400	1670130970	15830	15830	15830	15830	0
296	20250403	154300	1670130970	15830	15830	15830	15830	0
297	20250403	154200	1670130970	15830	15830	15830	15830	0
298	20250403	154100	1670130970	15830	15830	15830	15830	0
299	20250403	154000	1670130970	15830	15830	15830	15830	0
300	20250403	153900	1670130970	15830	15830	15830	15830	0
301	20250403	153800	1670130970	15830	15830	15830	15830	0
302	20250403	153700	1670130970	15830	15830	15830	15830	1686
303	20250403	153600	1670130970	15830	15830	15830	15830	0
304	20250403	153500	1670130970	15830	15830	15830	15830	0
305	20250403	153400	1670130970	15830	15830	15830	15830	0
306	20250403	153300	1670130970	15830	15830	15830	15830	0
307	20250403	153200	1670130970	15830	15830	15830	15830	0
308	20250403	153100	1670130970	15830	15830	15830	15830	0
309	20250403	153000	1670130970	15830	15830	15830	15830	1686
310	20250403	152900	1643441590	15780	15780	15780	15780	0
311	20250403	152800	1643441590	15780	15780	15780	15780	0
312	20250403	152700	1643441590	15780	15780	15780	15780	0
313	20250403	152600	1643441590	15780	15780	15780	15780	0
314	20250403	152500	1643441590	15780	15780	15780	15780	0
315	20250403	152400	1643441590	15780	15780	15780	15780	0
316	20250403	152300	1643441590	15780	15780	15780	15780	0
317	20250403	152200	1643441590	15780	15780	15780	15780	0
318	20250403	152100	1643441590	15780	15780	15780	15780	0
319	20250403	152000	1643441590	15780	15780	15780	15780	0
320	20250403	151900	1643441590	15780	15800	15820	15780	43
321	20250403	151800	1642762970	15830	15830	15830	15830	0
322	20250403	151700	1642762970	15830	15830	15830	15830	1
323	20250403	151600	1642747140	15830	15770	15830	15770	231
324	20250403	151500	1639102010	15830	15770	15830	15770	94
325	20250403	151400	1637617710	15790	15790	15790	15790	121
326	20250403	151300	1635707120	15790	15770	15790	15770	289
327	20250403	151200	1631146730	15720	15780	15780	15720	413
328	20250403	151100	1624651980	15780	15730	15780	15730	5
329	20250403	151000	1624573180	15730	15760	15780	15730	102
330	20250403	150900	1622968360	15780	15780	15780	15780	81
331	20250403	150800	1621690180	15740	15780	15780	15740	302
332	20250403	150700	1616934860	15770	15750	15780	15750	405
333	20250403	150600	1610556060	15740	15780	15780	15740	86
334	20250403	150500	1609202160	15780	15780	15780	15770	194
335	20250403	150400	1606140860	15780	15790	15790	15780	3
336	20250403	150300	1606093500	15740	15740	15740	15740	514
337	20250403	150200	1598003140	15740	15760	15780	15740	135
338	20250403	150100	1595877040	15740	15740	15740	15740	119
339	20250403	150000	1594003980	15740	15750	15790	15740	434
340	20250403	145900	1587168580	15750	15780	15780	15750	12
341	20250403	145800	1586979250	15780	15790	15790	15780	52
342	20250403	145700	1586158370	15850	15850	15850	15850	1
343	20250403	145600	1586142520	15790	15800	15800	15790	94
344	20250403	145500	1584657760	15850	15850	15850	15840	50
345	20250403	145400	1583865340	15780	15780	15780	15780	0
346	20250403	145300	1583865340	15780	15780	15780	15780	100
347	20250403	145200	1582287340	15780	15780	15780	15780	160
348	20250403	145100	1579762540	15750	15750	15750	15750	264
349	20250403	145000	1575604540	15750	15770	15780	15750	354
350	20250403	144900	1570026490	15760	15780	15780	15760	209
351	20250403	144800	1566730020	15800	15820	15820	15800	1537
352	20250403	144700	1542439380	15820	15870	15870	15820	164
353	20250403	144600	1539844850	15880	15880	15880	15880	0
354	20250403	144500	1539844850	15880	15880	15880	15880	0
355	20250403	144400	1539844850	15880	15880	15880	15880	0
356	20250403	144300	1539844850	15880	15870	15880	15870	5
357	20250403	144200	1539765470	15870	15870	15880	15870	415
358	20250403	144100	1533177900	15870	15870	15870	15870	1
359	20250403	144000	1533162030	15840	15840	15840	15840	50
360	20250403	143900	1532370030	15840	15840	15840	15840	86
361	20250403	143800	1531007790	15840	15840	15840	15840	30
362	20250403	143700	1530532590	15840	15840	15840	15840	106
363	20250403	143600	1528853550	15840	15840	15840	15840	0
364	20250403	143500	1528853550	15840	15850	15850	15840	546
365	20250403	143400	1520203930	15850	15850	15850	15850	1
366	20250403	143300	1520188080	15850	15820	15850	15820	463
367	20250403	143200	1512858950	15820	15820	15820	15820	0
368	20250403	143100	1512858950	15820	15820	15820	15820	0
369	20250403	143000	1512858950	15820	15820	15820	15820	0
370	20250403	142900	1512858950	15820	15795	15820	15795	166
371	20250403	142800	1510235945	15800	15800	15800	15800	91
372	20250403	142700	1508798145	15800	15800	15800	15800	0
373	20250403	142600	1508798145	15800	15800	15800	15800	5
374	20250403	142500	1508719145	15800	15800	15800	15800	5
375	20250403	142400	1508640145	15820	15820	15820	15820	2
376	20250403	142300	1508608505	15820	15820	15820	15820	1
377	20250403	142200	1508592685	15820	15870	15870	15820	3
378	20250403	142100	1508545125	15870	15870	15870	15870	1
379	20250403	142000	1508529255	15870	15820	15870	15820	62
380	20250403	141900	1507547715	15820	15820	15820	15820	1
381	20250403	141800	1507531895	15820	15820	15820	15820	83
382	20250403	141700	1506218835	15820	15820	15820	15820	51
383	20250403	141600	1505412015	15820	15780	15820	15780	2
384	20250403	141500	1505380415	15820	15820	15820	15820	2
385	20250403	141400	1505348775	15820	15820	15820	15820	1
386	20250403	141300	1505332955	15820	15820	15820	15820	6
387	20250403	141200	1505238035	15780	15780	15780	15780	18
388	20250403	141100	1504953995	15780	15780	15780	15780	0
389	20250403	141000	1504953995	15780	15780	15780	15780	50
390	20250403	140900	1504164995	15780	15790	15790	15780	50
391	20250403	140800	1503375935	15790	15790	15790	15790	257
392	20250403	140700	1499317905	15790	15800	15800	15790	78
393	20250403	140600	1498086255	15790	15830	15830	15790	8
394	20250403	140500	1497959895	15780	15780	15780	15780	0
395	20250403	140400	1497959895	15780	15780	15780	15780	0
396	20250403	140300	1497959895	15780	15790	15790	15780	99
397	20250403	140200	1496397665	15790	15800	15800	15790	112
398	20250403	140100	1494628085	15790	15790	15790	15790	0
399	20250403	140000	1494628085	15790	15810	15810	15790	218
400	20250403	135900	1491185215	15810	15810	15810	15810	37
401	20250403	135800	1490600245	15810	15890	15890	15810	3
402	20250403	135700	1490552655	15830	15830	15830	15830	27
403	20250403	135600	1490125245	15900	15830	15900	15830	100
404	20250403	135500	1488541945	15840	15840	15840	15840	48
405	20250403	135400	1487781625	15830	15830	15830	15830	0
406	20250403	135300	1487781625	15830	15830	15830	15830	3
407	20250403	135200	1487734135	15830	15830	15830	15830	0
408	20250403	135100	1487734135	15830	15860	15860	15830	22
409	20250403	135000	1487385545	15860	15860	15860	15860	17
410	20250403	134900	1487115925	15810	15810	15810	15810	5
411	20250403	134800	1487036875	15790	15790	15790	15790	52
412	20250403	134700	1486215795	15790	15790	15790	15790	0
413	20250403	134600	1486215795	15790	15790	15790	15790	0
414	20250403	134500	1486215795	15790	15790	15790	15790	31
415	20250403	134400	1485726305	15780	15820	15820	15780	1108
416	20250403	134300	1468215045	15810	15850	15850	15810	135
417	20250403	134200	1466078405	15850	15850	15850	15850	14
418	20250403	134100	1465856505	15850	15870	15870	15850	168
419	20250403	134000	1463192005	15870	15910	15910	15870	296
420	20250403	133900	1458491305	15910	15910	15910	15910	6
421	20250403	133800	1458395845	15910	15930	15930	15900	11
422	20250403	133700	1458220865	15900	15920	15920	15900	3
423	20250403	133600	1458173145	16000	15990	16000	15940	188
424	20250403	133500	1455165655	15990	15990	15990	15940	48
425	20250403	133400	1454398185	16000	15950	16000	15900	47
426	20250403	133300	1453648735	15900	15900	15900	15900	100
427	20250403	133200	1452058735	15900	15950	15950	15900	28
428	20250403	133100	1451613485	15925	15900	15925	15900	20
429	20250403	133000	1451295285	15950	15950	16000	15950	13
430	20250403	132900	1451087885	16010	16060	16060	15900	2185
431	20250403	132800	1416281605	16060	15940	16060	15930	258
432	20250403	132700	1412166795	15940	15920	15940	15920	28
433	20250403	132600	1411720515	15920	15920	15920	15920	1
434	20250403	132500	1411704595	15940	15870	15940	15860	99
435	20250403	132400	1410131075	15930	15890	15930	15890	169
436	20250403	132300	1407443205	15900	15930	15930	15900	10
437	20250403	132200	1407284055	15810	15910	15950	15810	525
438	20250403	132100	1398965835	15840	15850	15850	15840	221
439	20250403	132000	1395465185	15840	15900	15910	15820	569
440	20250403	131900	1386448805	15900	16000	16000	15900	355
441	20250403	131800	1380777015	16080	16000	16120	15990	1663
442	20250403	131700	1354083565	15990	16070	16090	15990	1611
443	20250403	131600	1328215175	16040	16040	16040	16040	0
444	20250403	131500	1328215175	16040	15920	16040	15920	2653
445	20250403	131400	1285771785	15930	15890	15930	15890	452
446	20250403	131300	1278582405	15890	15890	15890	15890	16
447	20250403	131200	1278328165	15890	15890	15890	15890	0
448	20250403	131100	1278328165	15890	15870	15890	15870	72
449	20250403	131000	1277184335	15890	15890	15890	15890	0
450	20250403	130900	1277184335	15890	15890	15890	15890	15
451	20250403	130800	1276945985	15890	15790	15890	15790	1246
452	20250403	130700	1257253795	15800	15800	15800	15800	2110
453	20250403	130600	1223915795	15800	15800	15800	15800	0
454	20250403	130500	1223915795	15800	15800	15800	15800	77
455	20250403	130400	1222699195	15890	15800	15890	15800	5
456	20250403	130300	1222620105	15790	15800	15920	15790	1087
457	20250403	130200	1205354105	15780	15780	15780	15780	2
458	20250403	130100	1205322545	15780	15780	15780	15780	0
459	20250403	130000	1205322545	15780	15850	15850	15780	111
460	20250403	125900	1203563965	15860	15860	15860	15860	0
461	20250403	125800	1203563965	15860	15860	15860	15860	0
462	20250403	125700	1203563965	15860	15860	15860	15860	0
463	20250403	125600	1203563965	15860	15860	15860	15860	10
464	20250403	125500	1203405365	15780	15780	15780	15780	3
465	20250403	125400	1203358025	15780	15710	15780	15710	1143
466	20250403	125300	1185378175	15660	15660	15660	15660	0
467	20250403	125200	1185378175	15660	15660	15660	15660	2
468	20250403	125100	1185346855	15660	15660	15660	15660	2
469	20250403	125000	1185315535	15640	15640	15640	15640	30
470	20250403	124900	1184846335	15640	15660	15660	15640	337
471	20250403	124800	1179569055	15660	15660	15660	15660	72
472	20250403	124700	1178441535	15660	15700	15700	15660	331
473	20250403	124600	1173254015	15700	15700	15700	15700	0
474	20250403	124500	1173254015	15700	15700	15700	15700	8
475	20250403	124400	1173128415	15700	15700	15700	15700	200
476	20250403	124300	1169988415	15710	15710	15710	15710	2
477	20250403	124200	1169956995	15700	15700	15700	15700	685
478	20250403	124100	1159202495	15700	15720	15720	15700	579
479	20250403	124000	1150110225	15720	15720	15720	15720	20
480	20250403	123900	1149795825	15760	15760	15760	15760	0
481	20250403	123800	1149795825	15760	15710	15760	15710	6
482	20250403	123700	1149701515	15710	15730	15730	15710	25
483	20250403	123600	1149308705	15720	15700	15720	15700	167
484	20250403	123500	1146686765	15700	15700	15700	15700	10
485	20250403	123400	1146529765	15710	15710	15710	15710	0
486	20250403	123300	1146529765	15710	15710	15710	15705	11
487	20250403	123200	1146356965	15710	15710	15710	15710	0
488	20250403	123100	1146356965	15710	15710	15710	15710	1
489	20250403	123000	1146341255	15710	15710	15710	15710	0
490	20250403	122900	1146341255	15710	15710	15710	15710	0
491	20250403	122800	1146341255	15710	15710	15710	15710	0
492	20250403	122700	1146341255	15710	15710	15710	15710	2
493	20250403	122600	1146309835	15700	15710	15710	15700	322
494	20250403	122500	1141253815	15710	15730	15730	15700	164
495	20250403	122400	1138676985	15730	15730	15730	15730	0
496	20250403	122300	1138676985	15730	15730	15730	15730	75
497	20250403	122200	1137497235	15730	15760	15760	15730	31
498	20250403	122100	1137009205	15780	15800	15800	15780	542
499	20250403	122000	1128447425	15800	15830	15880	15800	38
500	20250403	121900	1127846615	15890	15830	15890	15800	104
501	20250403	121800	1126201545	15890	15890	15890	15890	0
502	20250403	121700	1126201545	15890	15890	15890	15890	0
503	20250403	121600	1126201545	15890	15890	15890	15890	54
504	20250403	121500	1125343485	15900	15900	15900	15900	3
505	20250403	121400	1125295785	15830	15850	15850	15830	140
506	20250403	121300	1123079325	15910	15910	15910	15910	0
507	20250403	121200	1123079325	15910	15910	15910	15910	1
508	20250403	121100	1123063415	15850	15840	15850	15830	155
509	20250403	121000	1120608755	15840	15900	15900	15840	7
510	20250403	120900	1120497595	15930	15920	15930	15900	41
511	20250403	120800	1119845605	15920	15940	15950	15920	128
512	20250403	120700	1117805215	15960	15910	15960	15910	187
513	20250403	120600	1114820795	15960	15960	15960	15960	1
514	20250403	120500	1114804835	15960	15900	15960	15900	765
515	20250403	120400	1102608825	15840	15840	15840	15840	2
516	20250403	120300	1102577145	15840	15930	15930	15840	174
517	20250403	120200	1099809285	15930	15930	15930	15930	68
518	20250403	120100	1098726045	15930	15900	15930	15900	127
519	20250403	120000	1096702965	15930	15930	15930	15930	0
520	20250403	115900	1096702965	15930	15850	15930	15850	42
521	20250403	115800	1096034905	15840	15840	15840	15840	14
522	20250403	115700	1095813145	15830	15890	15890	15830	201
523	20250403	115600	1092625015	15930	15880	15930	15880	5
524	20250403	115500	1092545515	15880	15930	15930	15830	40
525	20250403	115400	1091908965	15930	15940	15940	15930	87
526	20250403	115300	1090522195	15940	15830	15940	15830	3047
527	20250403	115200	1042138935	15830	15830	15830	15830	3
528	20250403	115100	1042091445	15830	15830	15830	15830	1
529	20250403	115000	1042075615	15820	15820	15820	15820	159
530	20250403	114900	1039560235	15820	15820	15820	15820	56
531	20250403	114800	1038674315	15830	15830	15830	15830	1
532	20250403	114700	1038658485	15800	15800	15800	15800	3
533	20250403	114600	1038611085	15800	15800	15800	15800	79
534	20250403	114500	1037362885	15850	15830	15850	15800	984
535	20250403	114400	1021815405	15830	15800	15840	15800	158
536	20250403	114300	1019314055	15800	15800	15800	15800	209
537	20250403	114200	1016011855	15860	15850	15860	15800	515
538	20250403	114100	1007845315	15840	15840	15840	15840	13
539	20250403	114000	1007639395	15850	15840	15850	15840	207
540	20250403	113900	1004359945	15850	15660	15850	15660	1636
541	20250403	113800	978528635	15660	15660	15660	15660	50
542	20250403	113700	977745635	15660	15660	15660	15660	32
543	20250403	113600	977244515	15660	15660	15660	15660	0
544	20250403	113500	977244515	15660	15660	15660	15660	0
545	20250403	113400	977244515	15660	15700	15700	15660	133
546	20250403	113300	975158465	15700	15710	15750	15700	489
547	20250403	113200	967481055	15700	15700	15700	15700	0
548	20250403	113100	967481055	15700	15700	15700	15700	80
549	20250403	113000	966225055	15700	15700	15700	15700	80
550	20250403	112900	964969055	15700	15700	15700	15700	0
551	20250403	112800	964969055	15700	15700	15700	15700	38
552	20250403	112700	964372455	15700	15700	15700	15700	1
553	20250403	112600	964356755	15700	15700	15700	15700	65
554	20250403	112500	963336255	15700	15700	15700	15700	83
555	20250403	112400	962033155	15700	15700	15700	15700	5
556	20250403	112300	961954655	15700	15700	15700	15700	1
557	20250403	112200	961938955	15700	15750	15750	15700	17
558	20250403	112100	961671805	15760	15730	15760	15730	113
559	20250403	112000	959891845	15730	15730	15730	15730	4
560	20250403	111900	959828925	15720	15720	15720	15720	45
561	20250403	111800	959121525	15660	15660	15660	15660	3
562	20250403	111700	959074545	15660	15680	15680	15660	510
563	20250403	111600	951086785	15680	15680	15680	15680	0
564	20250403	111500	951086785	15680	15680	15680	15670	149
565	20250403	111400	948750635	15660	15670	15670	15660	10
566	20250403	111300	948593985	15695	15650	15695	15650	458
567	20250403	111200	941425900	15650	15700	15700	15650	941
568	20250403	111100	926691430	15720	15745	15745	15720	51
569	20250403	111000	925889555	15770	15770	15770	15770	0
570	20250403	110900	925889555	15770	15720	15770	15720	114
571	20250403	110800	924093175	15700	15700	15700	15700	13
572	20250403	110700	923889075	15720	15730	15730	15720	321
573	20250403	110600	918840745	15770	15770	15770	15770	1
574	20250403	110500	918824975	15770	15770	15770	15770	1
575	20250403	110400	918809205	15780	15780	15780	15780	2
576	20250403	110300	918777645	15750	15750	15780	15750	425
577	20250403	110200	912076145	15740	15700	15740	15700	625
578	20250403	110100	902239195	15670	15670	15670	15670	10
579	20250403	110000	902082495	15740	15700	15740	15700	611
580	20250403	105900	892486105	15650	15700	15700	15590	186
581	20250403	105800	889576745	15710	15590	15710	15590	37
582	20250403	105700	888996145	15710	15590	15710	15580	21
583	20250403	105600	888668775	15580	15580	15580	15580	0
584	20250403	105500	888668775	15580	15580	15580	15580	0
585	20250403	105400	888668775	15580	15710	15740	15580	266
586	20250403	105300	884508935	15700	15700	15700	15700	28
587	20250403	105200	884069335	15600	15600	15600	15590	2276
588	20250403	105100	848564155	15700	15680	15700	15680	174
589	20250403	105000	845833785	15690	15590	15690	15590	217
590	20250403	104900	842433765	15580	15590	15590	15580	66
591	20250403	104800	841404855	15580	15610	15690	15580	637
592	20250403	104700	831453445	15570	15570	15570	15570	423
593	20250403	104600	824867335	15570	15580	15580	15570	64
594	20250403	104500	823870565	15580	15610	15610	15570	200
595	20250403	104400	820754755	15580	15590	15590	15580	212
596	20250403	104300	817451765	15580	15580	15580	15580	73
597	20250403	104200	816314425	15620	15600	15620	15580	243
598	20250403	104100	812524985	15600	15610	15610	15600	73
599	20250403	104000	811386135	15630	15620	15630	15610	36
600	20250403	103900	810823875	15630	15670	15710	15630	98
601	20250403	103800	809286775	15670	15620	15670	15620	85
602	20250403	103700	807956575	15620	15620	15720	15620	213
603	20250403	103600	804629315	15620	15650	15650	15620	290
604	20250403	103500	800094055	15660	15660	15660	15660	252
605	20250403	103400	796147735	15740	15650	15740	15650	46
606	20250403	103300	795426235	15650	15750	15750	15650	229
607	20250403	103200	791834315	15770	15760	15770	15700	299
608	20250403	103100	787132545	15760	15850	15850	15760	1279
609	20250403	103000	766969835	15860	15750	15870	15750	1684
610	20250403	102900	740305525	15760	15770	15770	15760	12
611	20250403	102800	740116385	15770	15750	15790	15750	746
612	20250403	102700	728349205	15710	15710	15710	15710	102
613	20250403	102600	726746785	15650	15700	15780	15650	1138
614	20250403	102500	708846725	15690	15605	15690	15600	936
615	20250403	102400	694198620	15600	15600	15600	15600	5
616	20250403	102300	694120620	15600	15600	15600	15600	10
617	20250403	102200	693964620	15600	15610	15640	15600	120
618	20250403	102100	692090890	15640	15605	15640	15605	19
619	20250403	102000	691793785	15610	15610	15625	15610	331
620	20250403	101900	686626860	15650	15650	15650	15650	7
621	20250403	101800	686517310	15690	15650	15690	15650	176
622	20250403	101700	683760270	15650	15600	15650	15600	193
623	20250403	101600	680746000	15610	15630	15630	15610	218
624	20250403	101500	677339460	15630	15690	15700	15630	447
625	20250403	101400	670330270	15630	15710	15710	15630	597
626	20250403	101300	660977350	15710	15600	15710	15560	1189
627	20250403	101200	642357000	15600	15520	15600	15520	1408
628	20250403	101100	620470600	15540	15550	15550	15450	738
629	20250403	101000	609034560	15550	15450	15550	15450	724
630	20250403	100900	597793615	15510	15490	15510	15470	648
631	20250403	100800	587755845	15490	15630	15630	15490	2285
632	20250403	100700	552278195	15630	15740	15750	15550	2160
633	20250403	100600	518368635	15850	15390	15880	15390	2447
634	20250403	100500	480141185	15380	15300	15390	15300	859
635	20250403	100400	466968095	15350	15130	15350	15130	827
636	20250403	100300	454357945	15130	15080	15130	15080	314
637	20250403	100200	449619865	15030	15020	15030	15020	304
638	20250403	100100	445053745	15080	15080	15080	15080	0
639	20250403	100000	445053745	15080	15080	15080	15080	2
640	20250403	095900	445023585	15080	15080	15080	15080	119
641	20250403	095800	443229065	15010	15030	15030	15010	117
642	20250403	095700	441472255	15030	15030	15030	15030	96
643	20250403	095600	440029375	15020	15050	15070	15020	664
644	20250403	095500	430037115	15030	15070	15070	15030	992
645	20250403	095400	415106225	15080	15070	15080	15070	59
646	20250403	095300	414217085	15050	15050	15050	15050	64
647	20250403	095200	413253885	15050	15050	15050	15050	100
648	20250403	095100	411748885	15080	15080	15080	15080	5
649	20250403	095000	411673485	15090	15080	15090	15080	67
650	20250403	094900	410663075	15080	15050	15080	15050	526
651	20250403	094800	402746175	15050	15070	15070	15050	340
652	20250403	094700	397629065	15050	15070	15070	15050	127
653	20250403	094600	395717515	15070	15140	15140	15070	147
654	20250403	094500	393502125	15150	15080	15150	15080	37
655	20250403	094400	392943695	15080	15070	15080	15070	461
656	20250403	094300	385993215	15070	15050	15080	15050	23
657	20250403	094200	385646885	15080	15070	15080	15050	318
658	20250403	094100	380852955	15050	15000	15050	15000	414
659	20250403	094000	374629635	14900	14900	14900	14900	0
660	20250403	093900	374629635	14900	15000	15000	14900	68
661	20250403	093800	373609735	15000	14990	15000	14990	141
662	20250403	093700	371496035	14990	14990	14990	14990	1
663	20250403	093600	371481045	15000	14940	15000	14850	1384
664	20250403	093500	350872385	14860	14860	14860	14860	30
665	20250403	093400	350426585	14870	14950	14950	14870	226
666	20250403	093300	347065485	14950	14950	14950	14950	209
667	20250403	093200	343940935	14990	14920	14990	14920	58
668	20250403	093100	343075505	14960	14920	14960	14920	130
669	20250403	093000	341131145	14920	14920	14920	14920	20
670	20250403	092900	340832745	14950	14860	14950	14860	233
671	20250403	092800	337353425	14860	14950	14950	14860	260
672	20250403	092700	333477685	14950	14990	15000	14950	32
673	20250403	092600	332998045	14950	14950	14950	14950	161
674	20250403	092500	330591095	14920	14920	14920	14920	175
675	20250403	092400	327980095	14920	14860	14920	14850	310
676	20250403	092300	323358295	14860	14920	14920	14860	1407
677	20250403	092200	302407975	14990	14990	14990	14990	503
678	20250403	092100	294868005	14990	14990	14990	14990	408
679	20250403	092000	288752085	14990	15000	15000	14940	259
680	20250403	091900	284870685	15000	15000	15030	15000	69
681	20250403	091800	283834625	15030	15030	15030	15030	0
682	20250403	091700	283834625	15030	14920	15030	14920	226
683	20250403	091600	280441145	14910	14900	15000	14900	254
684	20250403	091500	276633015	14900	14920	14945	14900	353
685	20250403	091400	271372220	14920	15000	15000	14920	141
686	20250403	091300	269264350	14950	15090	15100	14950	113
687	20250403	091200	267569210	15100	15100	15110	15100	63
688	20250403	091100	266617860	15120	14990	15130	14990	1502
689	20250403	091000	244025650	14870	14950	14990	14850	204
690	20250403	090900	240980990	14850	14950	14980	14850	743
691	20250403	090800	229886040	14800	14650	14950	14610	2096
692	20250403	090700	198886820	14610	14650	14690	14610	467
693	20250403	090600	192048370	14690	14660	14690	14620	194
694	20250403	090500	189208610	14700	14690	14700	14690	170
695	20250403	090400	186709810	14700	14700	14700	14690	425
696	20250403	090300	180463710	14540	14530	14720	14530	499
697	20250403	090200	173197800	14530	14480	14530	14330	3745
698	20250403	090100	119181110	14550	14600	14600	14450	4317
699	20250403	090000	56637790	14600	14590	14890	14580	3878