KissMeData/030520/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	185600	1970220890	18640	18640	18640	18640	2605
3	20250402	185500	1970220890	18640	18640	18640	18640	0
4	20250402	185400	1970220890	18640	18640	18640	18640	0
5	20250402	185300	1970220890	18640	18640	18640	18640	0
6	20250402	185200	1970220890	18640	18640	18640	18640	0
7	20250402	185100	1970220890	18640	18640	18640	18640	0
8	20250402	185000	1970220890	18640	18640	18640	18640	0
9	20250402	184900	1970220890	18640	18640	18640	18640	0
10	20250402	184800	1970220890	18640	18640	18640	18640	0
11	20250402	184700	1970220890	18640	18640	18640	18640	0
12	20250402	184600	1970220890	18640	18640	18640	18640	0
13	20250402	184500	1970220890	18640	18640	18640	18640	0
14	20250402	184400	1970220890	18640	18640	18640	18640	0
15	20250402	184300	1970220890	18640	18640	18640	18640	0
16	20250402	184200	1970220890	18640	18640	18640	18640	0
17	20250402	184100	1970220890	18640	18640	18640	18640	0
18	20250402	184000	1970220890	18640	18640	18640	18640	0
19	20250402	183900	1970220890	18640	18640	18640	18640	0
20	20250402	183800	1970220890	18640	18640	18640	18640	0
21	20250402	183700	1970220890	18640	18640	18640	18640	0
22	20250402	183600	1970220890	18640	18640	18640	18640	0
23	20250402	183500	1970220890	18640	18640	18640	18640	0
24	20250402	183400	1970220890	18640	18640	18640	18640	0
25	20250402	183300	1970220890	18640	18640	18640	18640	0
26	20250402	183200	1970220890	18640	18640	18640	18640	0
27	20250402	183100	1970220890	18640	18640	18640	18640	0
28	20250402	183000	1970220890	18640	18640	18640	18640	0
29	20250402	182900	1970220890	18640	18640	18640	18640	0
30	20250402	182800	1970220890	18640	18640	18640	18640	0
31	20250402	182700	1970220890	18640	18640	18640	18640	0
32	20250402	182600	1970220890	18640	18640	18640	18640	2605
33	20250402	182500	1970220890	18640	18640	18640	18640	0
34	20250402	182400	1970220890	18640	18640	18640	18640	0
35	20250402	182300	1970220890	18640	18640	18640	18640	0
36	20250402	182200	1970220890	18640	18640	18640	18640	0
37	20250402	182100	1970220890	18640	18640	18640	18640	0
38	20250402	182000	1970220890	18640	18640	18640	18640	0
39	20250402	181900	1970220890	18640	18640	18640	18640	0
40	20250402	181800	1970220890	18640	18640	18640	18640	0
41	20250402	181700	1970220890	18640	18640	18640	18640	0
42	20250402	181600	1970220890	18640	18640	18640	18640	0
43	20250402	181500	1970220890	18640	18640	18640	18640	0
44	20250402	181400	1970220890	18640	18640	18640	18640	0
45	20250402	181300	1970220890	18640	18640	18640	18640	0
46	20250402	181200	1970220890	18640	18640	18640	18640	0
47	20250402	181100	1970220890	18640	18640	18640	18640	0
48	20250402	181000	1970220890	18640	18640	18640	18640	0
49	20250402	180900	1970220890	18640	18640	18640	18640	0
50	20250402	180800	1970220890	18640	18640	18640	18640	0
51	20250402	180700	1970220890	18640	18640	18640	18640	0
52	20250402	180600	1970220890	18640	18640	18640	18640	0
53	20250402	180500	1970220890	18640	18640	18640	18640	0
54	20250402	180400	1970220890	18640	18640	18640	18640	0
55	20250402	180300	1970220890	18640	18640	18640	18640	0
56	20250402	180200	1970220890	18640	18640	18640	18640	0
57	20250402	180100	1970220890	18640	18640	18640	18640	0
58	20250402	180000	1970220890	18640	18640	18640	18640	0
59	20250402	175900	1970220890	18640	18640	18640	18640	0
60	20250402	175800	1970220890	18640	18640	18640	18640	0
61	20250402	175700	1970220890	18640	18640	18640	18640	0
62	20250402	175600	1970220890	18640	18640	18640	18640	2605
63	20250402	175500	1970220890	18640	18640	18640	18640	0
64	20250402	175400	1970220890	18640	18640	18640	18640	0
65	20250402	175300	1970220890	18640	18640	18640	18640	0
66	20250402	175200	1970220890	18640	18640	18640	18640	0
67	20250402	175100	1970220890	18640	18640	18640	18640	0
68	20250402	175000	1970220890	18640	18640	18640	18640	0
69	20250402	174900	1970220890	18640	18640	18640	18640	0
70	20250402	174800	1970220890	18640	18640	18640	18640	0
71	20250402	174700	1970220890	18640	18640	18640	18640	0
72	20250402	174600	1970220890	18640	18640	18640	18640	0
73	20250402	174500	1970220890	18640	18640	18640	18640	0
74	20250402	174400	1970220890	18640	18640	18640	18640	0
75	20250402	174300	1970220890	18640	18640	18640	18640	0
76	20250402	174200	1970220890	18640	18640	18640	18640	0
77	20250402	174100	1970220890	18640	18640	18640	18640	0
78	20250402	174000	1970220890	18640	18640	18640	18640	0
79	20250402	173900	1970220890	18640	18640	18640	18640	0
80	20250402	173800	1970220890	18640	18640	18640	18640	0
81	20250402	173700	1970220890	18640	18640	18640	18640	0
82	20250402	173600	1970220890	18640	18640	18640	18640	0
83	20250402	173500	1970220890	18640	18640	18640	18640	0
84	20250402	173400	1970220890	18640	18640	18640	18640	0
85	20250402	173300	1970220890	18640	18640	18640	18640	0
86	20250402	173200	1970220890	18640	18640	18640	18640	0
87	20250402	173100	1970220890	18640	18640	18640	18640	0
88	20250402	173000	1970220890	18640	18640	18640	18640	0
89	20250402	172900	1970220890	18640	18640	18640	18640	0
90	20250402	172800	1970220890	18640	18640	18640	18640	0
91	20250402	172700	1970220890	18640	18640	18640	18640	0
92	20250402	172600	1970220890	18640	18640	18640	18640	2605
93	20250402	172500	1970220890	18640	18640	18640	18640	0
94	20250402	172400	1970220890	18640	18640	18640	18640	0
95	20250402	172300	1970220890	18640	18640	18640	18640	0
96	20250402	172200	1970220890	18640	18640	18640	18640	0
97	20250402	172100	1970220890	18640	18640	18640	18640	0
98	20250402	172000	1970220890	18640	18640	18640	18640	0
99	20250402	171900	1970220890	18640	18640	18640	18640	0
100	20250402	171800	1970220890	18640	18640	18640	18640	0
101	20250402	171700	1970220890	18640	18640	18640	18640	0
102	20250402	171600	1970220890	18640	18640	18640	18640	0
103	20250402	171500	1970220890	18640	18640	18640	18640	0
104	20250402	171400	1970220890	18640	18640	18640	18640	0
105	20250402	171300	1970220890	18640	18640	18640	18640	0
106	20250402	171200	1970220890	18640	18640	18640	18640	0
107	20250402	171100	1970220890	18640	18640	18640	18640	0
108	20250402	171000	1970220890	18640	18640	18640	18640	0
109	20250402	170900	1970220890	18640	18640	18640	18640	0
110	20250402	170800	1970220890	18640	18640	18640	18640	0
111	20250402	170700	1970220890	18640	18640	18640	18640	0
112	20250402	170600	1970220890	18640	18640	18640	18640	0
113	20250402	170500	1970220890	18640	18640	18640	18640	0
114	20250402	170400	1970220890	18640	18640	18640	18640	0
115	20250402	170300	1970220890	18640	18640	18640	18640	0
116	20250402	170200	1970220890	18640	18640	18640	18640	0
117	20250402	170100	1970220890	18640	18640	18640	18640	0
118	20250402	170000	1970220890	18640	18640	18640	18640	0
119	20250402	165900	1970220890	18640	18640	18640	18640	0
120	20250402	165800	1970220890	18640	18640	18640	18640	0
121	20250402	165700	1970220890	18640	18640	18640	18640	0
122	20250402	165600	1970220890	18640	18640	18640	18640	2605
123	20250402	165500	1970220890	18640	18640	18640	18640	0
124	20250402	165400	1970220890	18640	18640	18640	18640	0
125	20250402	165300	1970220890	18640	18640	18640	18640	0
126	20250402	165200	1970220890	18640	18640	18640	18640	0
127	20250402	165100	1970220890	18640	18640	18640	18640	0
128	20250402	165000	1970220890	18640	18640	18640	18640	0
129	20250402	164900	1970220890	18640	18640	18640	18640	0
130	20250402	164800	1970220890	18640	18640	18640	18640	0
131	20250402	164700	1970220890	18640	18640	18640	18640	0
132	20250402	164600	1970220890	18640	18640	18640	18640	0
133	20250402	164500	1970220890	18640	18640	18640	18640	0
134	20250402	164400	1970220890	18640	18640	18640	18640	0
135	20250402	164300	1970220890	18640	18640	18640	18640	0
136	20250402	164200	1970220890	18640	18640	18640	18640	0
137	20250402	164100	1970220890	18640	18640	18640	18640	0
138	20250402	164000	1970220890	18640	18640	18640	18640	0
139	20250402	163900	1970220890	18640	18640	18640	18640	0
140	20250402	163800	1970220890	18640	18640	18640	18640	0
141	20250402	163700	1970220890	18640	18640	18640	18640	0
142	20250402	163600	1970220890	18640	18640	18640	18640	0
143	20250402	163500	1970220890	18640	18640	18640	18640	0
144	20250402	163400	1970220890	18640	18640	18640	18640	0
145	20250402	163300	1970220890	18640	18640	18640	18640	0
146	20250402	163200	1970220890	18640	18640	18640	18640	0
147	20250402	163100	1970220890	18640	18640	18640	18640	0
148	20250402	163000	1970220890	18640	18640	18640	18640	0
149	20250402	162900	1970220890	18640	18640	18640	18640	0
150	20250402	162800	1970220890	18640	18640	18640	18640	0
151	20250402	162700	1970220890	18640	18640	18640	18640	0
152	20250402	162600	1970220890	18640	18640	18640	18640	2605
153	20250402	162500	1970220890	18640	18640	18640	18640	0
154	20250402	162400	1970220890	18640	18640	18640	18640	0
155	20250402	162300	1970220890	18640	18640	18640	18640	0
156	20250402	162200	1970220890	18640	18640	18640	18640	0
157	20250402	162100	1970220890	18640	18640	18640	18640	0
158	20250402	162000	1970220890	18640	18640	18640	18640	0
159	20250402	161900	1970220890	18640	18640	18640	18640	0
160	20250402	161800	1970220890	18640	18640	18640	18640	0
161	20250402	161700	1970220890	18640	18640	18640	18640	0
162	20250402	161600	1970220890	18640	18640	18640	18640	0
163	20250402	161500	1970220890	18640	18640	18640	18640	0
164	20250402	161400	1970220890	18640	18640	18640	18640	0
165	20250402	161300	1970220890	18640	18640	18640	18640	0
166	20250402	161200	1970220890	18640	18640	18640	18640	0
167	20250402	161100	1970220890	18640	18640	18640	18640	0
168	20250402	161000	1970220890	18640	18640	18640	18640	0
169	20250402	160900	1970220890	18640	18640	18640	18640	0
170	20250402	160800	1970220890	18640	18640	18640	18640	0
171	20250402	160700	1970220890	18640	18640	18640	18640	0
172	20250402	160600	1970220890	18640	18640	18640	18640	0
173	20250402	160500	1970220890	18640	18640	18640	18640	0
174	20250402	160400	1970220890	18640	18640	18640	18640	0
175	20250402	160300	1970220890	18640	18640	18640	18640	0
176	20250402	160200	1970220890	18640	18640	18640	18640	0
177	20250402	160100	1970220890	18640	18640	18640	18640	0
178	20250402	160000	1970220890	18640	18640	18640	18640	0
179	20250402	155900	1970220890	18640	18640	18640	18640	0
180	20250402	155800	1970220890	18640	18640	18640	18640	0
181	20250402	155700	1970220890	18640	18640	18640	18640	0
182	20250402	155600	1970220890	18640	18640	18640	18640	2605
183	20250402	155500	1970220890	18640	18640	18640	18640	0
184	20250402	155400	1970220890	18640	18640	18640	18640	0
185	20250402	155300	1970220890	18640	18640	18640	18640	0
186	20250402	155200	1970220890	18640	18640	18640	18640	0
187	20250402	155100	1970220890	18640	18640	18640	18640	0
188	20250402	155000	1970220890	18640	18640	18640	18640	0
189	20250402	154900	1970220890	18640	18640	18640	18640	0
190	20250402	154800	1970220890	18640	18640	18640	18640	0
191	20250402	154700	1970220890	18640	18640	18640	18640	0
192	20250402	154600	1970220890	18640	18640	18640	18640	0
193	20250402	154500	1970220890	18640	18640	18640	18640	0
194	20250402	154400	1970220890	18640	18640	18640	18640	0
195	20250402	154300	1970220890	18640	18640	18640	18640	0
196	20250402	154200	1970220890	18640	18640	18640	18640	0
197	20250402	154100	1970220890	18640	18640	18640	18640	0
198	20250402	154000	1970220890	18640	18640	18640	18640	0
199	20250402	153900	1970220890	18640	18640	18640	18640	0
200	20250402	153800	1970220890	18640	18640	18640	18640	0
201	20250402	153700	1970220890	18640	18640	18640	18640	0
202	20250402	153600	1970220890	18640	18640	18640	18640	0
203	20250402	153500	1970220890	18640	18640	18640	18640	0
204	20250402	153400	1970220890	18640	18640	18640	18640	0
205	20250402	153300	1970220890	18640	18640	18640	18640	0
206	20250402	153200	1970220890	18640	18640	18640	18640	0
207	20250402	153100	1970220890	18640	18640	18640	18640	0
208	20250402	153000	1970220890	18640	18640	18640	18640	2605
209	20250402	152900	1921663690	18620	18620	18620	18620	0
210	20250402	152800	1921663690	18620	18620	18620	18620	0
211	20250402	152700	1921663690	18620	18620	18620	18620	0
212	20250402	152600	1921663690	18620	18620	18620	18620	0
213	20250402	152500	1921663690	18620	18620	18620	18620	0
214	20250402	152400	1921663690	18620	18620	18620	18620	0
215	20250402	152300	1921663690	18620	18620	18620	18620	0
216	20250402	152200	1921663690	18620	18620	18620	18620	0
217	20250402	152100	1921663690	18620	18620	18620	18620	0
218	20250402	152000	1921663690	18620	18620	18620	18620	0
219	20250402	151900	1921663690	18620	18590	18620	18570	365
220	20250402	151800	1914877980	18590	18590	18600	18590	174
221	20250402	151700	1911643040	18590	18590	18600	18580	165
222	20250402	151600	1908576930	18590	18590	18590	18580	52
223	20250402	151500	1907610330	18580	18560	18580	18560	132
224	20250402	151400	1905158670	18560	18580	18580	18550	192
225	20250402	151300	1901594600	18590	18580	18590	18580	245
226	20250402	151200	1897040640	18580	18580	18580	18570	81
227	20250402	151100	1895536290	18580	18550	18590	18550	604
228	20250402	151000	1884317360	18560	18550	18570	18550	45
229	20250402	150900	1883482320	18560	18550	18570	18540	631
230	20250402	150800	1871776320	18550	18560	18560	18550	1225
231	20250402	150700	1849051720	18570	18560	18570	18550	157
232	20250402	150600	1846138640	18560	18570	18580	18560	339
233	20250402	150500	1839844020	18570	18560	18580	18550	140
234	20250402	150400	1837244350	18560	18570	18580	18550	285
235	20250402	150300	1831954110	18570	18570	18570	18560	140
236	20250402	150200	1829354790	18570	18580	18590	18570	106
237	20250402	150100	1827385260	18580	18570	18600	18570	203
238	20250402	150000	1823612990	18570	18610	18610	18570	334
239	20250402	145900	1817408580	18590	18580	18610	18580	273
240	20250402	145800	1812332210	18580	18590	18600	18580	285
241	20250402	145700	1807034190	18600	18610	18610	18600	97
242	20250402	145600	1805229790	18600	18610	18610	18600	42
243	20250402	145500	1804448440	18610	18620	18620	18610	234
244	20250402	145400	1800093220	18620	18610	18630	18610	312
245	20250402	145300	1794283730	18610	18580	18610	18580	269
246	20250402	145200	1789283930	18580	18580	18580	18570	136
247	20250402	145100	1786757580	18580	18590	18620	18580	307
248	20250402	145000	1781049400	18590	18610	18610	18590	109
249	20250402	144900	1779022420	18600	18610	18610	18600	238
250	20250402	144800	1774595400	18610	18610	18620	18610	215
251	20250402	144700	1770594020	18620	18630	18630	18610	743
252	20250402	144600	1756760820	18630	18630	18630	18620	50
253	20250402	144500	1755829510	18620	18630	18630	18620	258
254	20250402	144400	1751023590	18630	18620	18630	18620	34
255	20250402	144300	1750390380	18630	18620	18630	18610	110
256	20250402	144200	1748341650	18620	18620	18620	18610	55
257	20250402	144100	1747317820	18610	18640	18640	18610	77
258	20250402	144000	1745883990	18630	18630	18640	18630	122
259	20250402	143900	1743610840	18620	18620	18630	18620	50
260	20250402	143800	1742679600	18630	18630	18630	18620	43
261	20250402	143700	1741878800	18620	18620	18620	18610	64
262	20250402	143600	1740687210	18610	18610	18620	18600	76
263	20250402	143500	1739272930	18610	18590	18610	18590	66
264	20250402	143400	1738045910	18610	18580	18610	18580	83
265	20250402	143300	1736502180	18580	18580	18590	18570	306
266	20250402	143200	1730815940	18570	18580	18580	18570	75
267	20250402	143100	1729423120	18580	18580	18580	18570	54
268	20250402	143000	1728420090	18580	18580	18590	18570	122
269	20250402	142900	1726153370	18580	18560	18580	18560	66
270	20250402	142800	1724927930	18550	18560	18560	18550	116
271	20250402	142700	1722775790	18560	18590	18590	18550	112
272	20250402	142600	1720696900	18570	18590	18590	18570	70
273	20250402	142500	1719396540	18580	18590	18600	18580	104
274	20250402	142400	1717463300	18590	18600	18600	18590	69
275	20250402	142300	1716180450	18590	18590	18590	18580	61
276	20250402	142200	1715046550	18590	18600	18600	18590	100
277	20250402	142100	1713187310	18600	18610	18610	18590	36
278	20250402	142000	1712517730	18600	18610	18610	18600	123
279	20250402	141900	1710229360	18610	18600	18620	18600	121
280	20250402	141800	1707976760	18600	18610	18610	18600	30
281	20250402	141700	1707418680	18610	18610	18610	18600	36
282	20250402	141600	1706748920	18590	18610	18610	18590	65
283	20250402	141500	1705540330	18610	18610	18610	18570	89
284	20250402	141400	1703884660	18600	18560	18600	18560	106
285	20250402	141300	1701916240	18560	18560	18570	18550	158
286	20250402	141200	1698983920	18550	18550	18580	18540	173
287	20250402	141100	1695774030	18550	18540	18550	18540	67
288	20250402	141000	1694531520	18550	18540	18570	18540	49
289	20250402	140900	1693622130	18540	18540	18540	18520	418
290	20250402	140800	1685877380	18540	18560	18560	18540	609
291	20250402	140700	1674581900	18550	18580	18580	18550	371
292	20250402	140600	1667695520	18580	18590	18590	18570	147
293	20250402	140500	1664965100	18590	18580	18590	18580	48
294	20250402	140400	1664073050	18590	18580	18590	18580	114
295	20250402	140300	1661954660	18580	18590	18590	18580	97
296	20250402	140200	1660152050	18580	18580	18590	18580	88
297	20250402	140100	1658516840	18590	18590	18590	18590	197
298	20250402	140000	1654854610	18600	18600	18600	18600	26
299	20250402	135900	1654371010	18580	18600	18600	18580	75
300	20250402	135800	1652977190	18600	18600	18600	18590	138
301	20250402	135700	1650411510	18600	18600	18600	18600	39
302	20250402	135600	1649686110	18600	18600	18600	18600	37
303	20250402	135500	1648997910	18600	18600	18610	18600	195
304	20250402	135400	1645370800	18610	18610	18610	18610	25
305	20250402	135300	1644905550	18610	18610	18610	18600	81
306	20250402	135200	1643398720	18610	18610	18610	18600	25
307	20250402	135100	1642933530	18610	18610	18610	18600	72
308	20250402	135000	1641594110	18610	18610	18610	18610	34
309	20250402	134900	1640961370	18610	18610	18610	18600	216
310	20250402	134800	1636942260	18610	18620	18620	18610	445
311	20250402	134700	1628660690	18630	18620	18630	18620	20
312	20250402	134600	1628288150	18620	18640	18640	18620	210
313	20250402	134500	1624376420	18640	18640	18640	18640	21
314	20250402	134400	1623984980	18630	18640	18640	18630	81
315	20250402	134300	1622475490	18640	18650	18650	18640	43
316	20250402	134200	1621673900	18650	18650	18650	18650	21
317	20250402	134100	1621282250	18650	18640	18650	18640	42
318	20250402	134000	1620499120	18640	18630	18640	18630	46
319	20250402	133900	1619641780	18640	18650	18650	18640	126
320	20250402	133800	1617293060	18650	18650	18650	18650	14
321	20250402	133700	1617031960	18630	18620	18650	18620	102
322	20250402	133600	1615132490	18620	18630	18630	18610	279
323	20250402	133500	1609939420	18630	18650	18650	18630	105
324	20250402	133400	1607982990	18650	18630	18650	18620	186
325	20250402	133300	1604518720	18630	18630	18630	18630	27
326	20250402	133200	1604015710	18630	18620	18630	18620	109
327	20250402	133100	1601985480	18620	18620	18620	18620	71
328	20250402	133000	1600663460	18620	18630	18630	18620	62
329	20250402	132900	1599508680	18630	18630	18630	18620	98
330	20250402	132800	1597683590	18630	18620	18630	18620	54
331	20250402	132700	1596678080	18620	18620	18620	18620	27
332	20250402	132600	1596175340	18620	18620	18630	18620	94
333	20250402	132500	1594424940	18630	18600	18630	18600	840
334	20250402	132400	1578777410	18620	18620	18620	18620	26
335	20250402	132300	1578293290	18620	18620	18620	18620	18
336	20250402	132200	1577958130	18620	18590	18620	18590	106
337	20250402	132100	1575987410	18590	18620	18620	18590	67
338	20250402	132000	1574741370	18620	18620	18620	18590	119
339	20250402	131900	1572528110	18620	18620	18620	18620	3
340	20250402	131800	1572472250	18620	18590	18620	18590	214
341	20250402	131700	1568492080	18590	18610	18610	18590	55
342	20250402	131600	1567469410	18610	18610	18620	18610	11
343	20250402	131500	1567264670	18600	18600	18610	18590	153
344	20250402	131400	1564419180	18610	18630	18630	18610	136
345	20250402	131300	1561886640	18630	18630	18630	18610	213
346	20250402	131200	1557918900	18620	18620	18630	18620	374
347	20250402	131100	1550954920	18620	18630	18630	18620	29
348	20250402	131000	1550414910	18630	18640	18640	18620	42
349	20250402	130900	1549632170	18640	18620	18640	18620	71
350	20250402	130800	1548310110	18620	18590	18620	18590	45
351	20250402	130700	1547472240	18650	18650	18650	18590	92
352	20250402	130600	1545759790	18590	18660	18660	18590	260
353	20250402	130500	1540920760	18660	18660	18660	18660	3
354	20250402	130400	1540864780	18660	18630	18660	18600	84
355	20250402	130300	1539300220	18610	18660	18660	18610	84
356	20250402	130200	1537734910	18660	18610	18660	18610	114
357	20250402	130100	1535612720	18640	18670	18670	18610	140
358	20250402	130000	1533003930	18620	18680	18680	18620	141
359	20250402	125900	1530376050	18630	18700	18700	18630	788
360	20250402	125800	1515689940	18700	18590	18700	18590	1869
361	20250402	125700	1480811670	18600	18630	18630	18590	760
362	20250402	125600	1466675540	18630	18610	18630	18610	188
363	20250402	125500	1463175920	18630	18620	18630	18620	103
364	20250402	125400	1461257790	18620	18620	18620	18620	11
365	20250402	125300	1461052970	18620	18620	18620	18620	0
366	20250402	125200	1461052970	18620	18620	18620	18620	32
367	20250402	125100	1460457130	18620	18620	18620	18620	11
368	20250402	125000	1460252310	18630	18570	18630	18570	297
369	20250402	124900	1454736760	18560	18560	18560	18560	1
370	20250402	124800	1454718200	18570	18590	18590	18560	74
371	20250402	124700	1453343000	18590	18590	18590	18590	35
372	20250402	124600	1452692350	18590	18590	18590	18590	11
373	20250402	124500	1452487860	18550	18560	18630	18550	550
374	20250402	124400	1442257410	18560	18560	18560	18550	94
375	20250402	124300	1440513000	18560	18570	18570	18560	16
376	20250402	124200	1440215930	18560	18570	18570	18560	44
377	20250402	124100	1439399250	18570	18570	18570	18570	27
378	20250402	124000	1438897860	18570	18570	18570	18570	130
379	20250402	123900	1436483760	18570	18570	18570	18570	1
380	20250402	123800	1436465190	18600	18570	18600	18550	37
381	20250402	123700	1435778050	18600	18570	18600	18570	15
382	20250402	123600	1435499200	18570	18560	18570	18560	4
383	20250402	123500	1435424930	18590	18590	18590	18590	12
384	20250402	123400	1435201850	18560	18560	18560	18550	229
385	20250402	123300	1430952040	18560	18560	18560	18560	125
386	20250402	123200	1428632040	18560	18580	18590	18560	129
387	20250402	123100	1426236430	18580	18580	18580	18570	43
388	20250402	123000	1425437620	18580	18580	18580	18580	16
389	20250402	122900	1425140340	18580	18580	18580	18580	26
390	20250402	122800	1424657260	18580	18580	18580	18570	43
391	20250402	122700	1423858380	18580	18580	18580	18580	3
392	20250402	122600	1423802640	18590	18590	18590	18590	10
393	20250402	122500	1423616740	18590	18590	18590	18590	13
394	20250402	122400	1423375070	18560	18560	18560	18560	61
395	20250402	122300	1422242910	18560	18560	18560	18560	38
396	20250402	122200	1421537630	18560	18570	18570	18560	65
397	20250402	122100	1420330940	18570	18570	18570	18570	7
398	20250402	122000	1420200950	18570	18570	18570	18570	38
399	20250402	121900	1419495290	18570	18570	18570	18570	11
400	20250402	121800	1419291020	18570	18570	18570	18570	14
401	20250402	121700	1419031040	18570	18580	18590	18560	94
402	20250402	121600	1417285370	18590	18590	18590	18590	11
403	20250402	121500	1417080880	18570	18590	18590	18570	3
404	20250402	121400	1417025150	18570	18580	18580	18570	20
405	20250402	121300	1416653630	18570	18570	18570	18570	0
406	20250402	121200	1416653630	18570	18570	18570	18570	25
407	20250402	121100	1416189380	18570	18560	18570	18560	6
408	20250402	121000	1416077980	18560	18560	18560	18550	17
409	20250402	120900	1415762470	18560	18560	18560	18560	23
410	20250402	120800	1415335590	18560	18560	18560	18560	19
411	20250402	120700	1414982950	18560	18560	18570	18560	180
412	20250402	120600	1411641950	18560	18560	18560	18560	16
413	20250402	120500	1411344990	18560	18560	18560	18560	13
414	20250402	120400	1411103710	18550	18550	18550	18550	11
415	20250402	120300	1410899660	18560	18550	18560	18550	142
416	20250402	120200	1408265460	18550	18560	18560	18550	19
417	20250402	120100	1407912840	18560	18570	18570	18560	228
418	20250402	120000	1403681140	18570	18570	18570	18570	29
419	20250402	115900	1403142610	18570	18570	18570	18570	16
420	20250402	115800	1402845490	18570	18570	18570	18570	33
421	20250402	115700	1402232680	18570	18570	18570	18570	31
422	20250402	115600	1401657010	18580	18580	18580	18580	37
423	20250402	115500	1400969550	18580	18590	18590	18580	6
424	20250402	115400	1400858060	18590	18580	18590	18580	59
425	20250402	115300	1399761300	18580	18580	18580	18560	118
426	20250402	115200	1397570950	18590	18590	18590	18590	0
427	20250402	115100	1397570950	18590	18590	18590	18590	10
428	20250402	115000	1397385050	18600	18600	18600	18600	17
429	20250402	114900	1397068850	18570	18560	18570	18560	132
430	20250402	114800	1394618430	18570	18570	18570	18570	10
431	20250402	114700	1394432730	18540	18580	18580	18540	50
432	20250402	114600	1393505330	18560	18560	18560	18560	4
433	20250402	114500	1393431090	18580	18580	18580	18580	24
434	20250402	114400	1392985170	18560	18560	18560	18560	6
435	20250402	114300	1392873810	18560	18500	18560	18500	84
436	20250402	114200	1391315870	18500	18550	18550	18500	397
437	20250402	114100	1383960660	18560	18560	18560	18560	90
438	20250402	114000	1382290260	18560	18600	18600	18550	223
439	20250402	113900	1378151130	18600	18590	18600	18590	64
440	20250402	113800	1376961200	18590	18590	18590	18590	52
441	20250402	113700	1375994520	18600	18590	18600	18590	52
442	20250402	113600	1375027730	18610	18610	18610	18610	10
443	20250402	113500	1374841630	18600	18610	18610	18600	110
444	20250402	113400	1372794840	18600	18590	18600	18590	232
445	20250402	113300	1368480880	18590	18600	18600	18590	193
446	20250402	113200	1364891540	18600	18590	18610	18590	129
447	20250402	113100	1362492450	18590	18630	18630	18590	513
448	20250402	113000	1352954930	18630	18630	18630	18610	133
449	20250402	112900	1350479260	18630	18630	18630	18630	1
450	20250402	112800	1350460630	18640	18640	18640	18640	64
451	20250402	112700	1349267670	18620	18630	18630	18610	176
452	20250402	112600	1345990520	18640	18620	18640	18620	473
453	20250402	112500	1337179420	18620	18610	18620	18610	329
454	20250402	112400	1331055710	18610	18600	18610	18600	71
455	20250402	112300	1329735100	18600	18600	18600	18600	105
456	20250402	112200	1327782100	18600	18590	18600	18590	620
457	20250402	112100	1316250290	18600	18590	18600	18590	182
458	20250402	112000	1312866900	18590	18520	18590	18510	355
459	20250402	111900	1306286170	18530	18530	18530	18520	433
460	20250402	111800	1298266380	18530	18530	18530	18520	623
461	20250402	111700	1286722620	18530	18540	18550	18530	149
462	20250402	111600	1283960790	18550	18550	18550	18550	10
463	20250402	111500	1283775290	18550	18550	18550	18540	47
464	20250402	111400	1282903870	18550	18550	18550	18550	0
465	20250402	111300	1282903870	18550	18550	18550	18550	19
466	20250402	111200	1282551420	18550	18550	18550	18550	104
467	20250402	111100	1280622220	18550	18540	18550	18540	59
468	20250402	111000	1279528160	18550	18540	18580	18540	91
469	20250402	110900	1277840320	18540	18580	18580	18540	859
470	20250402	110800	1261911420	18580	18590	18590	18580	53
471	20250402	110700	1260926530	18590	18600	18600	18590	168
472	20250402	110600	1257803360	18590	18610	18610	18590	45
473	20250402	110500	1256966780	18610	18610	18610	18610	54
474	20250402	110400	1255961840	18610	18610	18630	18610	550
475	20250402	110300	1245724100	18610	18590	18610	18590	741
476	20250402	110200	1231939570	18620	18620	18620	18620	10
477	20250402	110100	1231753370	18620	18580	18620	18580	433
478	20250402	110000	1223698060	18600	18570	18610	18570	1152
479	20250402	105900	1202275720	18570	18580	18580	18570	50
480	20250402	105800	1201347170	18580	18590	18590	18570	241
481	20250402	105700	1196869920	18590	18600	18600	18590	6
482	20250402	105600	1196758350	18550	18550	18590	18550	85
483	20250402	105500	1195181560	18590	18580	18590	18580	192
484	20250402	105400	1191614190	18600	18540	18600	18540	1430
485	20250402	105300	1165053710	18540	18490	18540	18490	72
486	20250402	105200	1163719600	18490	18480	18490	18480	7
487	20250402	105100	1163590190	18480	18480	18490	18480	256
488	20250402	105000	1158858590	18510	18510	18510	18480	50
489	20250402	104900	1157934380	18510	18480	18510	18480	87
490	20250402	104800	1156326560	18540	18540	18540	18540	0
491	20250402	104700	1156326560	18540	18480	18540	18470	66
492	20250402	104600	1155107140	18480	18480	18480	18480	514
493	20250402	104500	1145608420	18520	18480	18520	18480	48
494	20250402	104400	1144721220	18480	18490	18490	18480	163
495	20250402	104300	1141707780	18540	18540	18540	18540	200
496	20250402	104200	1137999780	18540	18510	18540	18510	6
497	20250402	104100	1137888690	18480	18480	18480	18480	49
498	20250402	104000	1136983170	18470	18500	18500	18470	295
499	20250402	103900	1131534010	18520	18540	18540	18500	4
500	20250402	103800	1131459910	18540	18440	18540	18440	88
501	20250402	103700	1129832740	18540	18540	18540	18540	6
502	20250402	103600	1129721500	18540	18490	18540	18440	112
503	20250402	103500	1127652510	18490	18490	18490	18490	130
504	20250402	103400	1125248810	18490	18510	18510	18450	135
505	20250402	103300	1122756970	18510	18440	18510	18440	44
506	20250402	103200	1121945540	18510	18510	18510	18510	0
507	20250402	103100	1121945540	18510	18530	18530	18490	4
508	20250402	103000	1121871510	18530	18490	18540	18490	103
509	20250402	102900	1119966880	18490	18470	18490	18470	84
510	20250402	102800	1118415380	18430	18490	18500	18430	184
511	20250402	102700	1115016780	18550	18480	18550	18480	17
512	20250402	102600	1114702550	18480	18500	18500	18410	1532
513	20250402	102500	1086369630	18540	18450	18540	18450	314
514	20250402	102400	1080567520	18430	18410	18430	18410	139
515	20250402	102300	1078007420	18410	18430	18430	18410	82
516	20250402	102200	1076497780	18430	18400	18430	18390	175
517	20250402	102100	1073277670	18390	18400	18400	18390	49
518	20250402	102000	1072376470	18410	18400	18410	18400	199
519	20250402	101900	1068714830	18410	18400	18410	18400	165
520	20250402	101800	1065678200	18400	18420	18420	18400	2537
521	20250402	101700	1018991510	18420	18420	18420	18420	153
522	20250402	101600	1016173250	18420	18420	18420	18410	600
523	20250402	101500	1005121660	18430	18450	18450	18430	161
524	20250402	101400	1002154070	18450	18440	18450	18440	25
525	20250402	101300	1001693030	18430	18430	18430	18420	152
526	20250402	101200	998892080	18430	18440	18450	18430	261
527	20250402	101100	994080960	18430	18430	18440	18430	88
528	20250402	101000	992459100	18440	18440	18440	18440	71
529	20250402	100900	991149860	18440	18440	18440	18430	224
530	20250402	100800	987019720	18440	18430	18440	18430	184
531	20250402	100700	983627540	18430	18460	18460	18430	285
532	20250402	100600	978374900	18430	18490	18490	18430	216
533	20250402	100500	974393550	18460	18440	18530	18440	7
534	20250402	100400	974264000	18430	18440	18440	18420	475
535	20250402	100300	965508810	18540	18440	18540	18430	131
536	20250402	100200	963094010	18440	18430	18440	18430	98
537	20250402	100100	961287760	18440	18430	18440	18420	342
538	20250402	100000	954985430	18440	18460	18460	18430	102
539	20250402	095900	953104340	18470	18460	18540	18460	90
540	20250402	095800	951442280	18460	18450	18460	18450	46
541	20250402	095700	950593550	18460	18450	18460	18450	95
542	20250402	095600	948840680	18460	18450	18540	18450	235
543	20250402	095500	944502560	18460	18480	18480	18450	701
544	20250402	095400	931556325	18475	18480	18480	18475	9
545	20250402	095300	931390010	18480	18490	18510	18480	203
546	20250402	095200	927635530	18550	18550	18550	18550	2
547	20250402	095100	927598430	18470	18490	18520	18470	426
548	20250402	095000	919726300	18490	18510	18550	18470	1194
549	20250402	094900	897656640	18560	18560	18560	18560	1
550	20250402	094800	897638080	18560	18510	18560	18490	780
551	20250402	094700	883211870	18500	18530	18530	18500	395
552	20250402	094600	875899700	18560	18550	18560	18540	38
553	20250402	094500	875194770	18560	18600	18600	18560	104
554	20250402	094400	873263660	18510	18510	18510	18510	0
555	20250402	094300	873263660	18510	18520	18520	18500	250
556	20250402	094200	868636520	18500	18520	18520	18500	1238
557	20250402	094100	845718520	18540	18540	18540	18540	1
558	20250402	094000	845699980	18520	18610	18610	18520	493
559	20250402	093900	836564750	18560	18560	18560	18550	1301
560	20250402	093800	812425500	18550	18550	18550	18550	134
561	20250402	093700	809939800	18550	18550	18550	18550	263
562	20250402	093600	805061150	18550	18560	18560	18540	1216
563	20250402	093500	782505120	18590	18600	18620	18550	930
564	20250402	093400	765229340	18630	18550	18630	18550	82
565	20250402	093300	763707320	18540	18550	18720	18540	1181
566	20250402	093200	741729180	18640	18630	18710	18500	3701
567	20250402	093100	673011560	18650	18620	18650	18520	928
568	20250402	093000	655815330	18620	18610	18710	18550	130
569	20250402	092900	653399770	18600	18550	18600	18550	851
570	20250402	092800	637600470	18580	18580	18580	18540	193
571	20250402	092700	634017770	18520	18540	18610	18500	964
572	20250402	092600	616169650	18540	18530	18550	18520	581
573	20250402	092500	605403790	18550	18570	18640	18530	1479
574	20250402	092400	577967320	18570	18580	18580	18570	827
575	20250402	092300	562607550	18580	18600	18600	18570	273
576	20250402	092200	557534550	18600	18610	18610	18570	2449
577	20250402	092100	512003515	18620	18630	18630	18620	73
578	20250402	092000	510644005	18630	18650	18670	18600	2258
579	20250402	091900	468594335	18670	18700	18700	18660	418
580	20250402	091800	460791525	18660	18660	18680	18640	628
581	20250402	091700	449075285	18690	18700	18710	18660	772
582	20250402	091600	434662315	18730	18750	18750	18730	306
583	20250402	091500	428930535	18750	18780	18790	18730	77
584	20250402	091400	427487405	18730	18710	18780	18680	1188
585	20250402	091300	405238375	18710	18710	18710	18670	1856
586	20250402	091200	370523835	18730	18700	18730	18670	794
587	20250402	091100	355685315	18700	18710	18730	18700	679
588	20250402	091000	342979965	18720	18710	18720	18680	484
589	20250402	090900	333925425	18630	18690	18700	18630	982
590	20250402	090800	315586915	18690	18730	18730	18690	3995
591	20250402	090700	240894005	18730	18720	18750	18720	794
592	20250402	090600	226028305	18720	18720	18720	18720	66
593	20250402	090500	224792785	18720	18750	18750	18720	747
594	20250402	090400	210803770	18750	18740	18770	18700	1511
595	20250402	090300	182522540	18770	18800	18800	18770	448
596	20250402	090200	174100610	18800	18800	18820	18750	2665
597	20250402	090100	124075820	18800	18860	18880	18800	2175
598	20250402	090000	83151350	18860	18850	18970	18850	4405