KissMeData/418470/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	211100	280952160	12300	12300	12300	12300	233
3	20250402	211000	280952160	12300	12300	12300	12300	0
4	20250402	210900	280952160	12300	12300	12300	12300	0
5	20250402	210800	280952160	12300	12300	12300	12300	0
6	20250402	210700	280952160	12300	12300	12300	12300	0
7	20250402	210600	280952160	12300	12300	12300	12300	0
8	20250402	210500	280952160	12300	12300	12300	12300	0
9	20250402	210400	280952160	12300	12300	12300	12300	0
10	20250402	210300	280952160	12300	12300	12300	12300	0
11	20250402	210200	280952160	12300	12300	12300	12300	0
12	20250402	210100	280952160	12300	12300	12300	12300	0
13	20250402	210000	280952160	12300	12300	12300	12300	0
14	20250402	205900	280952160	12300	12300	12300	12300	0
15	20250402	205800	280952160	12300	12300	12300	12300	0
16	20250402	205700	280952160	12300	12300	12300	12300	0
17	20250402	205600	280952160	12300	12300	12300	12300	0
18	20250402	205500	280952160	12300	12300	12300	12300	0
19	20250402	205400	280952160	12300	12300	12300	12300	0
20	20250402	205300	280952160	12300	12300	12300	12300	0
21	20250402	205200	280952160	12300	12300	12300	12300	0
22	20250402	205100	280952160	12300	12300	12300	12300	0
23	20250402	205000	280952160	12300	12300	12300	12300	0
24	20250402	204900	280952160	12300	12300	12300	12300	0
25	20250402	204800	280952160	12300	12300	12300	12300	0
26	20250402	204700	280952160	12300	12300	12300	12300	0
27	20250402	204600	280952160	12300	12300	12300	12300	0
28	20250402	204500	280952160	12300	12300	12300	12300	0
29	20250402	204400	280952160	12300	12300	12300	12300	0
30	20250402	204300	280952160	12300	12300	12300	12300	0
31	20250402	204200	280952160	12300	12300	12300	12300	0
32	20250402	204100	280952160	12300	12300	12300	12300	233
33	20250402	204000	280952160	12300	12300	12300	12300	0
34	20250402	203900	280952160	12300	12300	12300	12300	0
35	20250402	203800	280952160	12300	12300	12300	12300	0
36	20250402	203700	280952160	12300	12300	12300	12300	0
37	20250402	203600	280952160	12300	12300	12300	12300	0
38	20250402	203500	280952160	12300	12300	12300	12300	0
39	20250402	203400	280952160	12300	12300	12300	12300	0
40	20250402	203300	280952160	12300	12300	12300	12300	0
41	20250402	203200	280952160	12300	12300	12300	12300	0
42	20250402	203100	280952160	12300	12300	12300	12300	0
43	20250402	203000	280952160	12300	12300	12300	12300	0
44	20250402	202900	280952160	12300	12300	12300	12300	0
45	20250402	202800	280952160	12300	12300	12300	12300	0
46	20250402	202700	280952160	12300	12300	12300	12300	0
47	20250402	202600	280952160	12300	12300	12300	12300	0
48	20250402	202500	280952160	12300	12300	12300	12300	0
49	20250402	202400	280952160	12300	12300	12300	12300	0
50	20250402	202300	280952160	12300	12300	12300	12300	0
51	20250402	202200	280952160	12300	12300	12300	12300	0
52	20250402	202100	280952160	12300	12300	12300	12300	0
53	20250402	202000	280952160	12300	12300	12300	12300	0
54	20250402	201900	280952160	12300	12300	12300	12300	0
55	20250402	201800	280952160	12300	12300	12300	12300	0
56	20250402	201700	280952160	12300	12300	12300	12300	0
57	20250402	201600	280952160	12300	12300	12300	12300	0
58	20250402	201500	280952160	12300	12300	12300	12300	0
59	20250402	201400	280952160	12300	12300	12300	12300	0
60	20250402	201300	280952160	12300	12300	12300	12300	0
61	20250402	201200	280952160	12300	12300	12300	12300	0
62	20250402	201100	280952160	12300	12300	12300	12300	233
63	20250402	201000	280952160	12300	12300	12300	12300	0
64	20250402	200900	280952160	12300	12300	12300	12300	0
65	20250402	200800	280952160	12300	12300	12300	12300	0
66	20250402	200700	280952160	12300	12300	12300	12300	0
67	20250402	200600	280952160	12300	12300	12300	12300	0
68	20250402	200500	280952160	12300	12300	12300	12300	0
69	20250402	200400	280952160	12300	12300	12300	12300	0
70	20250402	200300	280952160	12300	12300	12300	12300	0
71	20250402	200200	280952160	12300	12300	12300	12300	0
72	20250402	200100	280952160	12300	12300	12300	12300	0
73	20250402	200000	280952160	12300	12300	12300	12300	0
74	20250402	195900	280952160	12300	12300	12300	12300	0
75	20250402	195800	280952160	12300	12300	12300	12300	0
76	20250402	195700	280952160	12300	12300	12300	12300	0
77	20250402	195600	280952160	12300	12300	12300	12300	0
78	20250402	195500	280952160	12300	12300	12300	12300	0
79	20250402	195400	280952160	12300	12300	12300	12300	0
80	20250402	195300	280952160	12300	12300	12300	12300	0
81	20250402	195200	280952160	12300	12300	12300	12300	0
82	20250402	195100	280952160	12300	12300	12300	12300	0
83	20250402	195000	280952160	12300	12300	12300	12300	0
84	20250402	194900	280952160	12300	12300	12300	12300	0
85	20250402	194800	280952160	12300	12300	12300	12300	0
86	20250402	194700	280952160	12300	12300	12300	12300	0
87	20250402	194600	280952160	12300	12300	12300	12300	0
88	20250402	194500	280952160	12300	12300	12300	12300	0
89	20250402	194400	280952160	12300	12300	12300	12300	0
90	20250402	194300	280952160	12300	12300	12300	12300	0
91	20250402	194200	280952160	12300	12300	12300	12300	0
92	20250402	194100	280952160	12300	12300	12300	12300	233
93	20250402	194000	280952160	12300	12300	12300	12300	0
94	20250402	193900	280952160	12300	12300	12300	12300	0
95	20250402	193800	280952160	12300	12300	12300	12300	0
96	20250402	193700	280952160	12300	12300	12300	12300	0
97	20250402	193600	280952160	12300	12300	12300	12300	0
98	20250402	193500	280952160	12300	12300	12300	12300	0
99	20250402	193400	280952160	12300	12300	12300	12300	0
100	20250402	193300	280952160	12300	12300	12300	12300	0
101	20250402	193200	280952160	12300	12300	12300	12300	0
102	20250402	193100	280952160	12300	12300	12300	12300	0
103	20250402	193000	280952160	12300	12300	12300	12300	0
104	20250402	192900	280952160	12300	12300	12300	12300	0
105	20250402	192800	280952160	12300	12300	12300	12300	0
106	20250402	192700	280952160	12300	12300	12300	12300	0
107	20250402	192600	280952160	12300	12300	12300	12300	0
108	20250402	192500	280952160	12300	12300	12300	12300	0
109	20250402	192400	280952160	12300	12300	12300	12300	0
110	20250402	192300	280952160	12300	12300	12300	12300	0
111	20250402	192200	280952160	12300	12300	12300	12300	0
112	20250402	192100	280952160	12300	12300	12300	12300	0
113	20250402	192000	280952160	12300	12300	12300	12300	0
114	20250402	191900	280952160	12300	12300	12300	12300	0
115	20250402	191800	280952160	12300	12300	12300	12300	0
116	20250402	191700	280952160	12300	12300	12300	12300	0
117	20250402	191600	280952160	12300	12300	12300	12300	0
118	20250402	191500	280952160	12300	12300	12300	12300	0
119	20250402	191400	280952160	12300	12300	12300	12300	0
120	20250402	191300	280952160	12300	12300	12300	12300	0
121	20250402	191200	280952160	12300	12300	12300	12300	0
122	20250402	191100	280952160	12300	12300	12300	12300	233
123	20250402	191000	280952160	12300	12300	12300	12300	0
124	20250402	190900	280952160	12300	12300	12300	12300	0
125	20250402	190800	280952160	12300	12300	12300	12300	0
126	20250402	190700	280952160	12300	12300	12300	12300	0
127	20250402	190600	280952160	12300	12300	12300	12300	0
128	20250402	190500	280952160	12300	12300	12300	12300	0
129	20250402	190400	280952160	12300	12300	12300	12300	0
130	20250402	190300	280952160	12300	12300	12300	12300	0
131	20250402	190200	280952160	12300	12300	12300	12300	0
132	20250402	190100	280952160	12300	12300	12300	12300	0
133	20250402	190000	280952160	12300	12300	12300	12300	0
134	20250402	185900	280952160	12300	12300	12300	12300	0
135	20250402	185800	280952160	12300	12300	12300	12300	0
136	20250402	185700	280952160	12300	12300	12300	12300	0
137	20250402	185600	280952160	12300	12300	12300	12300	0
138	20250402	185500	280952160	12300	12300	12300	12300	0
139	20250402	185400	280952160	12300	12300	12300	12300	0
140	20250402	185300	280952160	12300	12300	12300	12300	0
141	20250402	185200	280952160	12300	12300	12300	12300	0
142	20250402	185100	280952160	12300	12300	12300	12300	0
143	20250402	185000	280952160	12300	12300	12300	12300	0
144	20250402	184900	280952160	12300	12300	12300	12300	0
145	20250402	184800	280952160	12300	12300	12300	12300	0
146	20250402	184700	280952160	12300	12300	12300	12300	0
147	20250402	184600	280952160	12300	12300	12300	12300	0
148	20250402	184500	280952160	12300	12300	12300	12300	0
149	20250402	184400	280952160	12300	12300	12300	12300	0
150	20250402	184300	280952160	12300	12300	12300	12300	0
151	20250402	184200	280952160	12300	12300	12300	12300	0
152	20250402	184100	280952160	12300	12300	12300	12300	233
153	20250402	184000	280952160	12300	12300	12300	12300	0
154	20250402	183900	280952160	12300	12300	12300	12300	0
155	20250402	183800	280952160	12300	12300	12300	12300	0
156	20250402	183700	280952160	12300	12300	12300	12300	0
157	20250402	183600	280952160	12300	12300	12300	12300	0
158	20250402	183500	280952160	12300	12300	12300	12300	0
159	20250402	183400	280952160	12300	12300	12300	12300	0
160	20250402	183300	280952160	12300	12300	12300	12300	0
161	20250402	183200	280952160	12300	12300	12300	12300	0
162	20250402	183100	280952160	12300	12300	12300	12300	0
163	20250402	183000	280952160	12300	12300	12300	12300	0
164	20250402	182900	280952160	12300	12300	12300	12300	0
165	20250402	182800	280952160	12300	12300	12300	12300	0
166	20250402	182700	280952160	12300	12300	12300	12300	0
167	20250402	182600	280952160	12300	12300	12300	12300	0
168	20250402	182500	280952160	12300	12300	12300	12300	0
169	20250402	182400	280952160	12300	12300	12300	12300	0
170	20250402	182300	280952160	12300	12300	12300	12300	0
171	20250402	182200	280952160	12300	12300	12300	12300	0
172	20250402	182100	280952160	12300	12300	12300	12300	0
173	20250402	182000	280952160	12300	12300	12300	12300	0
174	20250402	181900	280952160	12300	12300	12300	12300	0
175	20250402	181800	280952160	12300	12300	12300	12300	0
176	20250402	181700	280952160	12300	12300	12300	12300	0
177	20250402	181600	280952160	12300	12300	12300	12300	0
178	20250402	181500	280952160	12300	12300	12300	12300	0
179	20250402	181400	280952160	12300	12300	12300	12300	0
180	20250402	181300	280952160	12300	12300	12300	12300	0
181	20250402	181200	280952160	12300	12300	12300	12300	0
182	20250402	181100	280952160	12300	12300	12300	12300	233
183	20250402	181000	280952160	12300	12300	12300	12300	0
184	20250402	180900	280952160	12300	12300	12300	12300	0
185	20250402	180800	280952160	12300	12300	12300	12300	0
186	20250402	180700	280952160	12300	12300	12300	12300	0
187	20250402	180600	280952160	12300	12300	12300	12300	0
188	20250402	180500	280952160	12300	12300	12300	12300	0
189	20250402	180400	280952160	12300	12300	12300	12300	0
190	20250402	180300	280952160	12300	12300	12300	12300	0
191	20250402	180200	280952160	12300	12300	12300	12300	0
192	20250402	180100	280952160	12300	12300	12300	12300	0
193	20250402	180000	280952160	12300	12300	12300	12300	0
194	20250402	175900	280952160	12300	12300	12300	12300	0
195	20250402	175800	280952160	12300	12300	12300	12300	0
196	20250402	175700	280952160	12300	12300	12300	12300	0
197	20250402	175600	280952160	12300	12300	12300	12300	0
198	20250402	175500	280952160	12300	12300	12300	12300	0
199	20250402	175400	280952160	12300	12300	12300	12300	0
200	20250402	175300	280952160	12300	12300	12300	12300	0
201	20250402	175200	280952160	12300	12300	12300	12300	0
202	20250402	175100	280952160	12300	12300	12300	12300	0
203	20250402	175000	280952160	12300	12300	12300	12300	0
204	20250402	174900	280952160	12300	12300	12300	12300	0
205	20250402	174800	280952160	12300	12300	12300	12300	0
206	20250402	174700	280952160	12300	12300	12300	12300	0
207	20250402	174600	280952160	12300	12300	12300	12300	0
208	20250402	174500	280952160	12300	12300	12300	12300	0
209	20250402	174400	280952160	12300	12300	12300	12300	0
210	20250402	174300	280952160	12300	12300	12300	12300	0
211	20250402	174200	280952160	12300	12300	12300	12300	0
212	20250402	174100	280952160	12300	12300	12300	12300	233
213	20250402	174000	280952160	12300	12300	12300	12300	0
214	20250402	173900	280952160	12300	12300	12300	12300	0
215	20250402	173800	280952160	12300	12300	12300	12300	0
216	20250402	173700	280952160	12300	12300	12300	12300	0
217	20250402	173600	280952160	12300	12300	12300	12300	0
218	20250402	173500	280952160	12300	12300	12300	12300	0
219	20250402	173400	280952160	12300	12300	12300	12300	0
220	20250402	173300	280952160	12300	12300	12300	12300	0
221	20250402	173200	280952160	12300	12300	12300	12300	0
222	20250402	173100	280952160	12300	12300	12300	12300	0
223	20250402	173000	280952160	12300	12300	12300	12300	0
224	20250402	172900	280952160	12300	12300	12300	12300	0
225	20250402	172800	280952160	12300	12300	12300	12300	0
226	20250402	172700	280952160	12300	12300	12300	12300	0
227	20250402	172600	280952160	12300	12300	12300	12300	0
228	20250402	172500	280952160	12300	12300	12300	12300	0
229	20250402	172400	280952160	12300	12300	12300	12300	0
230	20250402	172300	280952160	12300	12300	12300	12300	0
231	20250402	172200	280952160	12300	12300	12300	12300	0
232	20250402	172100	280952160	12300	12300	12300	12300	0
233	20250402	172000	280952160	12300	12300	12300	12300	0
234	20250402	171900	280952160	12300	12300	12300	12300	0
235	20250402	171800	280952160	12300	12300	12300	12300	0
236	20250402	171700	280952160	12300	12300	12300	12300	0
237	20250402	171600	280952160	12300	12300	12300	12300	0
238	20250402	171500	280952160	12300	12300	12300	12300	0
239	20250402	171400	280952160	12300	12300	12300	12300	0
240	20250402	171300	280952160	12300	12300	12300	12300	0
241	20250402	171200	280952160	12300	12300	12300	12300	0
242	20250402	171100	280952160	12300	12300	12300	12300	233
243	20250402	171000	280952160	12300	12300	12300	12300	0
244	20250402	170900	280952160	12300	12300	12300	12300	0
245	20250402	170800	280952160	12300	12300	12300	12300	0
246	20250402	170700	280952160	12300	12300	12300	12300	0
247	20250402	170600	280952160	12300	12300	12300	12300	0
248	20250402	170500	280952160	12300	12300	12300	12300	0
249	20250402	170400	280952160	12300	12300	12300	12300	0
250	20250402	170300	280952160	12300	12300	12300	12300	0
251	20250402	170200	280952160	12300	12300	12300	12300	0
252	20250402	170100	280952160	12300	12300	12300	12300	0
253	20250402	170000	280952160	12300	12300	12300	12300	0
254	20250402	165900	280952160	12300	12300	12300	12300	0
255	20250402	165800	280952160	12300	12300	12300	12300	0
256	20250402	165700	280952160	12300	12300	12300	12300	0
257	20250402	165600	280952160	12300	12300	12300	12300	0
258	20250402	165500	280952160	12300	12300	12300	12300	0
259	20250402	165400	280952160	12300	12300	12300	12300	0
260	20250402	165300	280952160	12300	12300	12300	12300	0
261	20250402	165200	280952160	12300	12300	12300	12300	0
262	20250402	165100	280952160	12300	12300	12300	12300	0
263	20250402	165000	280952160	12300	12300	12300	12300	0
264	20250402	164900	280952160	12300	12300	12300	12300	0
265	20250402	164800	280952160	12300	12300	12300	12300	0
266	20250402	164700	280952160	12300	12300	12300	12300	0
267	20250402	164600	280952160	12300	12300	12300	12300	0
268	20250402	164500	280952160	12300	12300	12300	12300	0
269	20250402	164400	280952160	12300	12300	12300	12300	0
270	20250402	164300	280952160	12300	12300	12300	12300	0
271	20250402	164200	280952160	12300	12300	12300	12300	0
272	20250402	164100	280952160	12300	12300	12300	12300	233
273	20250402	164000	280952160	12300	12300	12300	12300	0
274	20250402	163900	280952160	12300	12300	12300	12300	0
275	20250402	163800	280952160	12300	12300	12300	12300	0
276	20250402	163700	280952160	12300	12300	12300	12300	0
277	20250402	163600	280952160	12300	12300	12300	12300	0
278	20250402	163500	280952160	12300	12300	12300	12300	0
279	20250402	163400	280952160	12300	12300	12300	12300	0
280	20250402	163300	280952160	12300	12300	12300	12300	0
281	20250402	163200	280952160	12300	12300	12300	12300	0
282	20250402	163100	280952160	12300	12300	12300	12300	0
283	20250402	163000	280952160	12300	12300	12300	12300	0
284	20250402	162900	280952160	12300	12300	12300	12300	0
285	20250402	162800	280952160	12300	12300	12300	12300	0
286	20250402	162700	280952160	12300	12300	12300	12300	0
287	20250402	162600	280952160	12300	12300	12300	12300	0
288	20250402	162500	280952160	12300	12300	12300	12300	0
289	20250402	162400	280952160	12300	12300	12300	12300	0
290	20250402	162300	280952160	12300	12300	12300	12300	0
291	20250402	162200	280952160	12300	12300	12300	12300	0
292	20250402	162100	280952160	12300	12300	12300	12300	0
293	20250402	162000	280952160	12300	12300	12300	12300	0
294	20250402	161900	280952160	12300	12300	12300	12300	0
295	20250402	161800	280952160	12300	12300	12300	12300	0
296	20250402	161700	280952160	12300	12300	12300	12300	0
297	20250402	161600	280952160	12300	12300	12300	12300	0
298	20250402	161500	280952160	12300	12300	12300	12300	0
299	20250402	161400	280952160	12300	12300	12300	12300	0
300	20250402	161300	280952160	12300	12300	12300	12300	0
301	20250402	161200	280952160	12300	12300	12300	12300	0
302	20250402	161100	280952160	12300	12300	12300	12300	233
303	20250402	161000	280952160	12300	12300	12300	12300	0
304	20250402	160900	280952160	12300	12300	12300	12300	0
305	20250402	160800	280952160	12300	12300	12300	12300	0
306	20250402	160700	280952160	12300	12300	12300	12300	0
307	20250402	160600	280952160	12300	12300	12300	12300	0
308	20250402	160500	280952160	12300	12300	12300	12300	0
309	20250402	160400	280952160	12300	12300	12300	12300	0
310	20250402	160300	280952160	12300	12300	12300	12300	0
311	20250402	160200	280952160	12300	12300	12300	12300	0
312	20250402	160100	280952160	12300	12300	12300	12300	0
313	20250402	160000	280952160	12300	12300	12300	12300	0
314	20250402	155900	280952160	12300	12300	12300	12300	0
315	20250402	155800	280952160	12300	12300	12300	12300	0
316	20250402	155700	280952160	12300	12300	12300	12300	0
317	20250402	155600	280952160	12300	12300	12300	12300	0
318	20250402	155500	280952160	12300	12300	12300	12300	0
319	20250402	155400	280952160	12300	12300	12300	12300	0
320	20250402	155300	280952160	12300	12300	12300	12300	0
321	20250402	155200	280952160	12300	12300	12300	12300	0
322	20250402	155100	280952160	12300	12300	12300	12300	0
323	20250402	155000	280952160	12300	12300	12300	12300	0
324	20250402	154900	280952160	12300	12300	12300	12300	0
325	20250402	154800	280952160	12300	12300	12300	12300	0
326	20250402	154700	280952160	12300	12300	12300	12300	0
327	20250402	154600	280952160	12300	12300	12300	12300	0
328	20250402	154500	280952160	12300	12300	12300	12300	0
329	20250402	154400	280952160	12300	12300	12300	12300	0
330	20250402	154300	280952160	12300	12300	12300	12300	0
331	20250402	154200	280952160	12300	12300	12300	12300	0
332	20250402	154100	280952160	12300	12300	12300	12300	233
333	20250402	154000	280952160	12300	12300	12300	12300	0
334	20250402	153900	280952160	12300	12300	12300	12300	0
335	20250402	153800	280952160	12300	12300	12300	12300	0
336	20250402	153700	280952160	12300	12300	12300	12300	0
337	20250402	153600	280952160	12300	12300	12300	12300	0
338	20250402	153500	280952160	12300	12300	12300	12300	0
339	20250402	153400	280952160	12300	12300	12300	12300	0
340	20250402	153300	280952160	12300	12300	12300	12300	0
341	20250402	153200	280952160	12300	12300	12300	12300	0
342	20250402	153100	280952160	12300	12300	12300	12300	0
343	20250402	153000	280952160	12300	12300	12300	12300	233
344	20250402	152900	278086260	12250	12250	12250	12250	0
345	20250402	152800	278086260	12250	12250	12250	12250	0
346	20250402	152700	278086260	12250	12250	12250	12250	0
347	20250402	152600	278086260	12250	12250	12250	12250	0
348	20250402	152500	278086260	12250	12250	12250	12250	0
349	20250402	152400	278086260	12250	12250	12250	12250	0
350	20250402	152300	278086260	12250	12250	12250	12250	0
351	20250402	152200	278086260	12250	12250	12250	12250	0
352	20250402	152100	278086260	12250	12250	12250	12250	0
353	20250402	152000	278086260	12250	12250	12250	12250	0
354	20250402	151900	278086260	12250	12260	12260	12250	56
355	20250402	151800	277400060	12270	12270	12270	12270	38
356	20250402	151700	276933800	12260	12260	12260	12260	87
357	20250402	151600	275867180	12270	12280	12280	12270	46
358	20250402	151500	275302740	12270	12270	12270	12270	0
359	20250402	151400	275302740	12270	12270	12280	12270	119
360	20250402	151300	273842600	12280	12270	12280	12270	27
361	20250402	151200	273511280	12280	12270	12280	12270	38
362	20250402	151100	273044980	12280	12270	12280	12260	244
363	20250402	151000	270052360	12270	12260	12270	12260	45
364	20250402	150900	269500630	12280	12270	12280	12260	603
365	20250402	150800	262102420	12280	12280	12280	12270	26
366	20250402	150700	261783380	12290	12290	12290	12290	0
367	20250402	150600	261783380	12290	12290	12290	12280	14
368	20250402	150500	261611440	12280	12270	12280	12270	33
369	20250402	150400	261206210	12280	12280	12280	12280	0
370	20250402	150300	261206210	12280	12280	12280	12280	0
371	20250402	150200	261206210	12280	12280	12280	12280	0
372	20250402	150100	261206210	12280	12280	12280	12270	42
373	20250402	150000	260690460	12270	12270	12280	12270	65
374	20250402	145900	259892890	12270	12280	12280	12270	16
375	20250402	145800	259696560	12270	12280	12280	12270	3
376	20250402	145700	259659740	12280	12280	12280	12280	0
377	20250402	145600	259659740	12280	12270	12280	12270	55
378	20250402	145500	258984870	12290	12290	12290	12290	1
379	20250402	145400	258972580	12290	12290	12290	12290	40
380	20250402	145300	258480980	12290	12260	12290	12260	50
381	20250402	145200	257867950	12260	12250	12260	12250	7
382	20250402	145100	257782190	12250	12260	12260	12250	50
383	20250402	145000	257169420	12270	12270	12270	12270	25
384	20250402	144900	256862670	12280	12270	12280	12270	50
385	20250402	144800	256248740	12280	12280	12280	12280	1
386	20250402	144700	256236460	12280	12280	12280	12280	5
387	20250402	144600	256175060	12280	12280	12280	12280	2
388	20250402	144500	256150500	12270	12280	12280	12270	8
389	20250402	144400	256052330	12270	12270	12270	12270	5
390	20250402	144300	255990980	12270	12270	12270	12270	87
391	20250402	144200	254923490	12270	12270	12270	12270	6
392	20250402	144100	254849870	12280	12280	12280	12280	1
393	20250402	144000	254837590	12270	12270	12270	12270	0
394	20250402	143900	254837590	12270	12270	12270	12270	32
395	20250402	143800	254444950	12270	12270	12270	12270	15
396	20250402	143700	254260900	12270	12260	12270	12260	32
397	20250402	143600	253868520	12260	12260	12260	12260	0
398	20250402	143500	253868520	12260	12260	12260	12260	6
399	20250402	143400	253794960	12270	12270	12270	12270	0
400	20250402	143300	253794960	12270	12260	12270	12260	110
401	20250402	143200	252445930	12280	12280	12280	12280	0
402	20250402	143100	252445930	12280	12280	12280	12280	0
403	20250402	143000	252445930	12280	12280	12280	12280	0
404	20250402	142900	252445930	12280	12280	12280	12280	3
405	20250402	142800	252409090	12280	12280	12280	12270	45
406	20250402	142700	251856920	12280	12280	12280	12280	0
407	20250402	142600	251856920	12280	12280	12280	12280	4
408	20250402	142500	251807800	12280	12280	12280	12270	74
409	20250402	142400	250899750	12290	12290	12290	12290	8
410	20250402	142300	250801430	12280	12280	12280	12280	46
411	20250402	142200	250236550	12280	12270	12280	12270	35
412	20250402	142100	249807090	12270	12270	12270	12260	16
413	20250402	142000	249610880	12270	12270	12270	12270	0
414	20250402	141900	249610880	12270	12260	12270	12260	289
415	20250402	141800	246067230	12260	12280	12280	12260	104
416	20250402	141700	244791430	12280	12280	12280	12280	43
417	20250402	141600	244263390	12290	12270	12290	12270	13
418	20250402	141500	244103770	12270	12270	12270	12270	9
419	20250402	141400	243993340	12270	12270	12270	12260	201
420	20250402	141300	241528020	12260	12270	12270	12240	379
421	20250402	141200	236885720	12270	12270	12270	12270	5
422	20250402	141100	236824370	12250	12250	12250	12250	132
423	20250402	141000	235207370	12270	12270	12270	12270	1
424	20250402	140900	235195100	12280	12280	12280	12280	3
425	20250402	140800	235158260	12280	12270	12280	12270	157
426	20250402	140700	233231860	12270	12270	12270	12260	77
427	20250402	140600	232287500	12270	12270	12270	12270	0
428	20250402	140500	232287500	12270	12270	12270	12250	16
429	20250402	140400	232091200	12270	12260	12270	12260	62
430	20250402	140300	231331030	12250	12250	12250	12250	0
431	20250402	140200	231331030	12250	12270	12270	12250	7
432	20250402	140100	231245230	12270	12270	12270	12270	43
433	20250402	140000	230717620	12260	12260	12260	12260	32
434	20250402	135900	230325300	12270	12270	12270	12270	3
435	20250402	135800	230288490	12270	12270	12270	12270	5
436	20250402	135700	230227140	12270	12270	12270	12260	61
437	20250402	135600	229479050	12260	12280	12280	12240	325
438	20250402	135500	225496560	12280	12250	12280	12250	5
439	20250402	135400	225435190	12260	12260	12260	12260	11
440	20250402	135300	225300330	12270	12270	12270	12270	6
441	20250402	135200	225226710	12270	12270	12280	12270	71
442	20250402	135100	224355530	12270	12260	12300	12250	425
443	20250402	135000	219141010	12260	12280	12280	12260	120
444	20250402	134900	217669140	12280	12280	12280	12280	1
445	20250402	134800	217656860	12280	12270	12280	12270	65
446	20250402	134700	216859300	12280	12270	12280	12270	62
447	20250402	134600	216098470	12270	12280	12280	12270	3
448	20250402	134500	216061650	12280	12290	12290	12280	45
449	20250402	134400	215509030	12290	12290	12290	12290	4
450	20250402	134300	215459870	12290	12300	12300	12270	53
451	20250402	134200	214809490	12300	12300	12300	12300	4
452	20250402	134100	214760290	12300	12300	12300	12300	50
453	20250402	134000	214145290	12300	12300	12300	12300	1
454	20250402	133900	214132990	12300	12300	12300	12300	6
455	20250402	133800	214059190	12320	12320	12320	12320	0
456	20250402	133700	214059190	12320	12320	12320	12270	3
457	20250402	133600	214022280	12320	12270	12320	12270	103
458	20250402	133500	212758220	12270	12270	12270	12270	102
459	20250402	133400	211506680	12270	12300	12300	12270	911
460	20250402	133300	200314270	12300	12300	12300	12300	19
461	20250402	133200	200080570	12290	12300	12300	12290	262
462	20250402	133100	196858280	12310	12310	12310	12310	1
463	20250402	133000	196845970	12300	12310	12310	12300	50
464	20250402	132900	196230960	12310	12310	12310	12310	44
465	20250402	132800	195689320	12320	12310	12320	12310	6
466	20250402	132700	195615450	12320	12300	12320	12300	31
467	20250402	132600	195234130	12320	12320	12320	12310	52
468	20250402	132500	194593990	12310	12320	12320	12310	10
469	20250402	132400	194470850	12320	12320	12320	12320	44
470	20250402	132300	193928770	12320	12320	12320	12320	7
471	20250402	132200	193842530	12310	12310	12310	12310	7
472	20250402	132100	193756360	12320	12320	12320	12320	0
473	20250402	132000	193756360	12320	12320	12320	12320	1
474	20250402	131900	193744040	12320	12310	12320	12310	14
475	20250402	131800	193571660	12310	12320	12320	12310	59
476	20250402	131700	192844840	12320	12320	12320	12320	15
477	20250402	131600	192660040	12320	12320	12320	12320	10
478	20250402	131500	192536840	12310	12320	12320	12310	49
479	20250402	131400	191933540	12320	12320	12320	12320	14
480	20250402	131300	191761060	12320	12320	12320	12320	43
481	20250402	131200	191231300	12320	12320	12320	12320	1
482	20250402	131100	191218980	12310	12320	12320	12310	12
483	20250402	131000	191071210	12320	12320	12320	12320	0
484	20250402	130900	191071210	12320	12320	12320	12320	115
485	20250402	130800	189654410	12330	12350	12350	12330	210
486	20250402	130700	187064220	12340	12350	12350	12340	72
487	20250402	130600	186175480	12360	12360	12360	12360	0
488	20250402	130500	186175480	12360	12360	12360	12360	22
489	20250402	130400	185903560	12360	12370	12370	12360	4
490	20250402	130300	185854100	12370	12360	12370	12360	5
491	20250402	130200	185792270	12360	12360	12360	12360	43
492	20250402	130100	185260790	12350	12350	12350	12350	0
493	20250402	130000	185260790	12350	12350	12350	12350	0
494	20250402	125900	185260790	12350	12350	12350	12350	0
495	20250402	125800	185260790	12350	12350	12350	12350	0
496	20250402	125700	185260790	12350	12350	12350	12350	47
497	20250402	125600	184680340	12340	12340	12340	12340	0
498	20250402	125500	184680340	12340	12340	12340	12340	1
499	20250402	125400	184668000	12340	12340	12340	12340	6
500	20250402	125300	184593960	12350	12350	12350	12350	0
501	20250402	125200	184593960	12350	12350	12350	12350	1
502	20250402	125100	184581610	12350	12350	12350	12350	3
503	20250402	125000	184544560	12390	12390	12390	12390	0
504	20250402	124900	184544560	12390	12390	12390	12390	4
505	20250402	124800	184495000	12390	12350	12390	12340	78
506	20250402	124700	183531920	12350	12340	12350	12340	15
507	20250402	124600	183346740	12350	12400	12400	12350	46
508	20250402	124500	182778490	12400	12350	12400	12350	135
509	20250402	124400	181111140	12400	12390	12400	12390	7
510	20250402	124300	181024400	12400	12360	12400	12350	74
511	20250402	124200	180109840	12360	12360	12360	12360	1
512	20250402	124100	180097480	12360	12360	12360	12360	44
513	20250402	124000	179553640	12350	12360	12360	12350	28
514	20250402	123900	179207630	12360	12360	12360	12360	8
515	20250402	123800	179108750	12350	12370	12370	12350	172
516	20250402	123700	176984360	12400	12360	12400	12360	877
517	20250402	123600	166112390	12360	12360	12360	12360	0
518	20250402	123500	166112390	12360	12360	12360	12360	25
519	20250402	123400	165803390	12350	12350	12350	12350	0
520	20250402	123300	165803390	12350	12380	12380	12350	5
521	20250402	123200	165741610	12380	12380	12380	12380	3
522	20250402	123100	165704470	12380	12380	12380	12380	1
523	20250402	123000	165692090	12380	12370	12380	12360	65
524	20250402	122900	164888460	12360	12360	12360	12360	5
525	20250402	122800	164826660	12360	12380	12380	12360	65
526	20250402	122700	164022860	12380	12380	12380	12380	6
527	20250402	122600	163948580	12370	12370	12370	12370	49
528	20250402	122500	163342450	12400	12400	12400	12400	0
529	20250402	122400	163342450	12400	12400	12400	12400	3
530	20250402	122300	163305250	12400	12400	12400	12400	1
531	20250402	122200	163292850	12400	12400	12400	12400	0
532	20250402	122100	163292850	12400	12400	12400	12400	4
533	20250402	122000	163243250	12400	12390	12400	12390	22
534	20250402	121900	162970510	12380	12380	12380	12380	4
535	20250402	121800	162920990	12380	12380	12380	12380	0
536	20250402	121700	162920990	12380	12380	12380	12380	0
537	20250402	121600	162920990	12380	12380	12380	12380	7
538	20250402	121500	162834330	12380	12380	12380	12380	3
539	20250402	121400	162797190	12390	12390	12390	12390	0
540	20250402	121300	162797190	12390	12390	12390	12390	29
541	20250402	121200	162437880	12390	12380	12390	12380	10
542	20250402	121100	162314050	12390	12360	12390	12330	50
543	20250402	121000	161697000	12390	12390	12390	12390	26
544	20250402	120900	161374860	12370	12380	12380	12370	56
545	20250402	120800	160681710	12380	12380	12380	12380	4
546	20250402	120700	160632190	12370	12370	12370	12370	0
547	20250402	120600	160632190	12370	12370	12370	12370	0
548	20250402	120500	160632190	12370	12380	12380	12370	12
549	20250402	120400	160483740	12370	12380	12380	12370	8
550	20250402	120300	160384770	12380	12380	12380	12380	43
551	20250402	120200	159852430	12400	12400	12400	12400	0
552	20250402	120100	159852430	12400	12400	12400	12400	5
553	20250402	120000	159790430	12400	12380	12400	12380	21
554	20250402	115900	159530330	12380	12390	12390	12380	32
555	20250402	115800	159134140	12390	12400	12400	12390	48
556	20250402	115700	158538980	12400	12400	12400	12400	0
557	20250402	115600	158538980	12400	12400	12400	12400	4
558	20250402	115500	158489380	12400	12390	12400	12390	3
559	20250402	115400	158452200	12390	12390	12390	12390	0
560	20250402	115300	158452200	12390	12390	12390	12390	43
561	20250402	115200	157919430	12380	12380	12380	12380	0
562	20250402	115100	157919430	12380	12390	12390	12380	7
563	20250402	115000	157832760	12390	12390	12390	12390	25
564	20250402	114900	157523010	12390	12390	12390	12390	1
565	20250402	114800	157510620	12380	12400	12400	12380	9
566	20250402	114700	157399180	12400	12400	12400	12400	179
567	20250402	114600	155179580	12400	12400	12400	12400	1
568	20250402	114500	155167180	12380	12400	12400	12380	5
569	20250402	114400	155105260	12380	12390	12390	12380	12
570	20250402	114300	154956600	12390	12390	12390	12390	0
571	20250402	114200	154956600	12390	12430	12430	12390	177
572	20250402	114100	152759700	12420	12420	12420	12420	7
573	20250402	114000	152672760	12430	12430	12430	12430	22
574	20250402	113900	152399300	12430	12420	12430	12420	26
575	20250402	113800	152076350	12430	12420	12430	12420	7
576	20250402	113700	151989400	12420	12420	12420	12420	0
577	20250402	113600	151989400	12420	12420	12420	12420	13
578	20250402	113500	151827940	12420	12420	12420	12420	1
579	20250402	113400	151815520	12410	12420	12420	12410	10
580	20250402	113300	151691390	12400	12400	12400	12400	0
581	20250402	113200	151691390	12400	12400	12400	12400	0
582	20250402	113100	151691390	12400	12400	12400	12400	10
583	20250402	113000	151567390	12400	12400	12400	12400	39
584	20250402	112900	151083790	12390	12390	12390	12390	0
585	20250402	112800	151083790	12390	12400	12400	12390	6
586	20250402	112700	151009410	12400	12390	12400	12390	7
587	20250402	112600	150922670	12400	12400	12400	12400	43
588	20250402	112500	150389470	12390	12390	12390	12390	0
589	20250402	112400	150389470	12390	12400	12400	12390	8
590	20250402	112300	150290340	12400	12400	12400	12400	40
591	20250402	112200	149794340	12400	12400	12400	12400	4
592	20250402	112100	149744740	12400	12400	12400	12400	2
593	20250402	112000	149719940	12390	12400	12400	12390	42
594	20250402	111900	149199290	12400	12400	12400	12400	1
595	20250402	111800	149186890	12400	12400	12400	12400	0
596	20250402	111700	149186890	12400	12400	12400	12400	3
597	20250402	111600	149149690	12400	12410	12410	12400	49
598	20250402	111500	148541640	12420	12430	12440	12420	92
599	20250402	111400	147397710	12430	12430	12430	12430	4
600	20250402	111300	147347990	12430	12430	12430	12430	3
601	20250402	111200	147310700	12430	12430	12430	12430	0
602	20250402	111100	147310700	12430	12430	12430	12430	1
603	20250402	111000	147298270	12430	12430	12440	12420	107
604	20250402	110900	145968630	12430	12430	12430	12430	0
605	20250402	110800	145968630	12430	12430	12430	12430	3
606	20250402	110700	145931340	12430	12430	12430	12430	1
607	20250402	110600	145918910	12430	12430	12430	12430	4
608	20250402	110500	145869190	12430	12430	12430	12430	0
609	20250402	110400	145869190	12430	12430	12430	12430	44
610	20250402	110300	145322270	12420	12420	12420	12420	7
611	20250402	110200	145235330	12420	12420	12420	12420	0
612	20250402	110100	145235330	12420	12420	12420	12420	0
613	20250402	110000	145235330	12420	12410	12420	12410	28
614	20250402	105900	144887630	12410	12420	12420	12410	44
615	20250402	105800	144341160	12420	12420	12420	12420	0
616	20250402	105700	144341160	12420	12420	12420	12420	4
617	20250402	105600	144291480	12420	12420	12420	12420	1
618	20250402	105500	144279060	12420	12420	12420	12420	6
619	20250402	105400	144204540	12420	12390	12420	12390	10
620	20250402	105300	144080550	12390	12390	12390	12390	19
621	20250402	105200	143845140	12400	12400	12400	12400	23
622	20250402	105100	143559940	12400	12400	12400	12400	1
623	20250402	105000	143547540	12400	12400	12400	12400	33
624	20250402	104900	143138340	12400	12390	12400	12390	8
625	20250402	104800	143039210	12400	12400	12400	12400	0
626	20250402	104700	143039210	12400	12400	12400	12400	1
627	20250402	104600	143026810	12400	12400	12400	12400	4
628	20250402	104500	142977210	12400	12400	12400	12400	1
629	20250402	104400	142964810	12390	12420	12420	12390	183
630	20250402	104300	140692880	12420	12390	12420	12380	134
631	20250402	104200	139032820	12400	12400	12400	12400	1
632	20250402	104100	139020420	12380	12410	12410	12380	19
633	20250402	104000	138784770	12430	12430	12430	12430	23
634	20250402	103900	138498880	12420	12420	12420	12420	22
635	20250402	103800	138225640	12430	12430	12430	12430	4
636	20250402	103700	138175920	12440	12440	12440	12440	0
637	20250402	103600	138175920	12440	12400	12440	12400	23
638	20250402	103500	137890410	12370	12370	12370	12370	0
639	20250402	103400	137890410	12370	12370	12370	12370	0
640	20250402	103300	137890410	12370	12370	12370	12370	0
641	20250402	103200	137890410	12370	12370	12370	12370	1
642	20250402	103100	137878040	12370	12370	12370	12370	5
643	20250402	103000	137816190	12380	12380	12380	12380	3
644	20250402	102900	137779050	12380	12380	12380	12380	0
645	20250402	102800	137779050	12380	12380	12380	12380	1
646	20250402	102700	137766670	12380	12380	12380	12380	58
647	20250402	102600	137048630	12370	12370	12370	12370	0
648	20250402	102500	137048630	12370	12370	12370	12370	7
649	20250402	102400	136962040	12370	12360	12370	12360	274
650	20250402	102300	133575370	12360	12360	12360	12360	1
651	20250402	102200	133563010	12360	12360	12360	12360	2
652	20250402	102100	133538290	12330	12330	12330	12330	17
653	20250402	102000	133328680	12340	12340	12340	12340	9
654	20250402	101900	133217620	12340	12340	12340	12340	11
655	20250402	101800	133081880	12340	12320	12340	12310	50
656	20250402	101700	132466110	12320	12320	12320	12320	64
657	20250402	101600	131677630	12320	12360	12360	12320	108
658	20250402	101500	130345990	12340	12360	12360	12340	19
659	20250402	101400	130111510	12350	12350	12360	12350	124
660	20250402	101300	128580100	12360	12360	12360	12360	25
661	20250402	101200	128271100	12360	12360	12360	12360	1
662	20250402	101100	128258740	12360	12340	12360	12340	37
663	20250402	101000	127802140	12350	12350	12350	12350	8
664	20250402	100900	127703340	12330	12320	12350	12320	93
665	20250402	100800	126557470	12320	12320	12320	12320	1
666	20250402	100700	126545150	12310	12300	12320	12300	98
667	20250402	100600	125339050	12300	12300	12300	12300	43
668	20250402	100500	124810150	12300	12320	12320	12290	35
669	20250402	100400	124379920	12320	12320	12320	12290	1728
670	20250402	100300	103114060	12360	12360	12360	12360	1
671	20250402	100200	103101700	12360	12370	12370	12320	7
672	20250402	100100	103015270	12370	12340	12370	12330	169
673	20250402	100000	100931030	12380	12380	12380	12380	2
674	20250402	095900	100906270	12330	12360	12370	12330	307
675	20250402	095800	97120710	12360	12350	12360	12350	11
676	20250402	095700	96984850	12390	12390	12390	12380	9
677	20250402	095600	96873410	12400	12400	12400	12400	4
678	20250402	095500	96823810	12400	12340	12410	12330	108
679	20250402	095400	95490620	12350	12330	12350	12330	39
680	20250402	095300	95009070	12350	12350	12350	12350	1
681	20250402	095200	94996720	12420	12420	12420	12420	0
682	20250402	095100	94996720	12420	12320	12420	12310	84
683	20250402	095000	93960000	12310	12320	12320	12310	41
684	20250402	094900	93455260	12300	12300	12340	12300	47
685	20250402	094800	92876600	12430	12320	12430	12320	14
686	20250402	094700	92704010	12320	12320	12320	12320	3
687	20250402	094600	92667050	12300	12330	12330	12300	668
688	20250402	094500	84447060	12330	12330	12330	12330	23
689	20250402	094400	84163470	12330	12330	12330	12310	56
690	20250402	094300	83473540	12320	12310	12320	12300	655
691	20250402	094200	75415790	12300	12330	12330	12300	428
692	20250402	094100	70145400	12340	12340	12340	12340	0
693	20250402	094000	70145400	12340	12330	12340	12330	107
694	20250402	093900	68826080	12340	12350	12350	12340	65
695	20250402	093800	68023550	12350	12350	12350	12350	1
696	20250402	093700	68011200	12340	12340	12340	12340	0
697	20250402	093600	68011200	12340	12340	12340	12340	202
698	20250402	093500	65518520	12340	12340	12340	12340	63
699	20250402	093400	64741100	12330	12350	12350	12330	97
700	20250402	093300	63543810	12330	12330	12330	12330	7
701	20250402	093200	63457500	12340	12400	12400	12340	318
702	20250402	093100	59530950	12390	12470	12470	12390	2
703	20250402	093000	59506090	12380	12380	12380	12380	30
704	20250402	092900	59134690	12370	12370	12370	12370	146
705	20250402	092800	57328670	12370	12370	12370	12370	109
706	20250402	092700	55980340	12310	12310	12310	12310	0
707	20250402	092600	55980340	12310	12310	12310	12310	0
708	20250402	092500	55980340	12310	12310	12310	12310	18
709	20250402	092400	55758760	12300	12300	12300	12300	30
710	20250402	092300	55389760	12300	12330	12330	12300	492
711	20250402	092200	49333410	12310	12320	12320	12310	135
712	20250402	092100	47670580	12420	12310	12420	12310	33
713	20250402	092000	47264240	12370	12350	12370	12350	120
714	20250402	091900	45781840	12370	12400	12400	12350	921
715	20250402	091800	34378780	12400	12470	12470	12400	18
716	20250402	091700	34154460	12410	12430	12430	12410	124
717	20250402	091600	32614540	12490	12450	12490	12450	29
718	20250402	091500	32252640	12440	12440	12440	12440	43
719	20250402	091400	31717720	12440	12440	12440	12440	30
720	20250402	091300	31344520	12440	12440	12440	12440	18
721	20250402	091200	31120600	12430	12420	12480	12380	289
722	20250402	091100	27535830	12500	12520	12520	12500	20
723	20250402	091000	27285630	12520	12510	12520	12510	5
724	20250402	090900	27223060	12520	12510	12520	12510	51
725	20250402	090800	26584690	12460	12460	12460	12460	0
726	20250402	090700	26584690	12460	12500	12500	12460	389
727	20250402	090600	21736150	12500	12500	12500	12480	35
728	20250402	090500	21298870	12520	12460	12520	12460	93
729	20250402	090400	20138710	12540	12540	12540	12540	173
730	20250402	090300	17969290	12550	12430	12550	12430	211
731	20250402	090200	15337650	12450	12340	12450	12340	147
732	20250402	090100	13508380	12370	12490	12490	12370	240
733	20250402	090000	10525730	12450	12290	12450	12290	856