KissMeData/002810/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182200	96251090	13300	13300	13300	13300	88
3	20250402	182100	96251090	13300	13300	13300	13300	0
4	20250402	182000	96251090	13300	13300	13300	13300	0
5	20250402	181900	96251090	13300	13300	13300	13300	0
6	20250402	181800	96251090	13300	13300	13300	13300	0
7	20250402	181700	96251090	13300	13300	13300	13300	0
8	20250402	181600	96251090	13300	13300	13300	13300	0
9	20250402	181500	96251090	13300	13300	13300	13300	0
10	20250402	181400	96251090	13300	13300	13300	13300	0
11	20250402	181300	96251090	13300	13300	13300	13300	0
12	20250402	181200	96251090	13300	13300	13300	13300	0
13	20250402	181100	96251090	13300	13300	13300	13300	0
14	20250402	181000	96251090	13300	13300	13300	13300	0
15	20250402	180900	96251090	13300	13300	13300	13300	0
16	20250402	180800	96251090	13300	13300	13300	13300	0
17	20250402	180700	96251090	13300	13300	13300	13300	0
18	20250402	180600	96251090	13300	13300	13300	13300	0
19	20250402	180500	96251090	13300	13300	13300	13300	0
20	20250402	180400	96251090	13300	13300	13300	13300	0
21	20250402	180300	96251090	13300	13300	13300	13300	0
22	20250402	180200	96251090	13300	13300	13300	13300	0
23	20250402	180100	96251090	13300	13300	13300	13300	0
24	20250402	180000	96251090	13300	13300	13300	13300	0
25	20250402	175900	96251090	13300	13300	13300	13300	0
26	20250402	175800	96251090	13300	13300	13300	13300	0
27	20250402	175700	96251090	13300	13300	13300	13300	0
28	20250402	175600	96251090	13300	13300	13300	13300	0
29	20250402	175500	96251090	13300	13300	13300	13300	0
30	20250402	175400	96251090	13300	13300	13300	13300	0
31	20250402	175300	96251090	13300	13300	13300	13300	0
32	20250402	175200	96251090	13300	13300	13300	13300	88
33	20250402	175100	96251090	13300	13300	13300	13300	0
34	20250402	175000	96251090	13300	13300	13300	13300	0
35	20250402	174900	96251090	13300	13300	13300	13300	0
36	20250402	174800	96251090	13300	13300	13300	13300	0
37	20250402	174700	96251090	13300	13300	13300	13300	0
38	20250402	174600	96251090	13300	13300	13300	13300	0
39	20250402	174500	96251090	13300	13300	13300	13300	0
40	20250402	174400	96251090	13300	13300	13300	13300	0
41	20250402	174300	96251090	13300	13300	13300	13300	0
42	20250402	174200	96251090	13300	13300	13300	13300	0
43	20250402	174100	96251090	13300	13300	13300	13300	0
44	20250402	174000	96251090	13300	13300	13300	13300	0
45	20250402	173900	96251090	13300	13300	13300	13300	0
46	20250402	173800	96251090	13300	13300	13300	13300	0
47	20250402	173700	96251090	13300	13300	13300	13300	0
48	20250402	173600	96251090	13300	13300	13300	13300	0
49	20250402	173500	96251090	13300	13300	13300	13300	0
50	20250402	173400	96251090	13300	13300	13300	13300	0
51	20250402	173300	96251090	13300	13300	13300	13300	0
52	20250402	173200	96251090	13300	13300	13300	13300	0
53	20250402	173100	96251090	13300	13300	13300	13300	0
54	20250402	173000	96251090	13300	13300	13300	13300	0
55	20250402	172900	96251090	13300	13300	13300	13300	0
56	20250402	172800	96251090	13300	13300	13300	13300	0
57	20250402	172700	96251090	13300	13300	13300	13300	0
58	20250402	172600	96251090	13300	13300	13300	13300	0
59	20250402	172500	96251090	13300	13300	13300	13300	0
60	20250402	172400	96251090	13300	13300	13300	13300	0
61	20250402	172300	96251090	13300	13300	13300	13300	0
62	20250402	172200	96251090	13300	13300	13300	13300	88
63	20250402	172100	96251090	13300	13300	13300	13300	0
64	20250402	172000	96251090	13300	13300	13300	13300	0
65	20250402	171900	96251090	13300	13300	13300	13300	0
66	20250402	171800	96251090	13300	13300	13300	13300	0
67	20250402	171700	96251090	13300	13300	13300	13300	0
68	20250402	171600	96251090	13300	13300	13300	13300	0
69	20250402	171500	96251090	13300	13300	13300	13300	0
70	20250402	171400	96251090	13300	13300	13300	13300	0
71	20250402	171300	96251090	13300	13300	13300	13300	0
72	20250402	171200	96251090	13300	13300	13300	13300	0
73	20250402	171100	96251090	13300	13300	13300	13300	0
74	20250402	171000	96251090	13300	13300	13300	13300	0
75	20250402	170900	96251090	13300	13300	13300	13300	0
76	20250402	170800	96251090	13300	13300	13300	13300	0
77	20250402	170700	96251090	13300	13300	13300	13300	0
78	20250402	170600	96251090	13300	13300	13300	13300	0
79	20250402	170500	96251090	13300	13300	13300	13300	0
80	20250402	170400	96251090	13300	13300	13300	13300	0
81	20250402	170300	96251090	13300	13300	13300	13300	0
82	20250402	170200	96251090	13300	13300	13300	13300	0
83	20250402	170100	96251090	13300	13300	13300	13300	0
84	20250402	170000	96251090	13300	13300	13300	13300	0
85	20250402	165900	96251090	13300	13300	13300	13300	0
86	20250402	165800	96251090	13300	13300	13300	13300	0
87	20250402	165700	96251090	13300	13300	13300	13300	0
88	20250402	165600	96251090	13300	13300	13300	13300	0
89	20250402	165500	96251090	13300	13300	13300	13300	0
90	20250402	165400	96251090	13300	13300	13300	13300	0
91	20250402	165300	96251090	13300	13300	13300	13300	0
92	20250402	165200	96251090	13300	13300	13300	13300	88
93	20250402	165100	96251090	13300	13300	13300	13300	0
94	20250402	165000	96251090	13300	13300	13300	13300	0
95	20250402	164900	96251090	13300	13300	13300	13300	0
96	20250402	164800	96251090	13300	13300	13300	13300	0
97	20250402	164700	96251090	13300	13300	13300	13300	0
98	20250402	164600	96251090	13300	13300	13300	13300	0
99	20250402	164500	96251090	13300	13300	13300	13300	0
100	20250402	164400	96251090	13300	13300	13300	13300	0
101	20250402	164300	96251090	13300	13300	13300	13300	0
102	20250402	164200	96251090	13300	13300	13300	13300	0
103	20250402	164100	96251090	13300	13300	13300	13300	0
104	20250402	164000	96251090	13300	13300	13300	13300	0
105	20250402	163900	96251090	13300	13300	13300	13300	0
106	20250402	163800	96251090	13300	13300	13300	13300	0
107	20250402	163700	96251090	13300	13300	13300	13300	0
108	20250402	163600	96251090	13300	13300	13300	13300	0
109	20250402	163500	96251090	13300	13300	13300	13300	0
110	20250402	163400	96251090	13300	13300	13300	13300	0
111	20250402	163300	96251090	13300	13300	13300	13300	0
112	20250402	163200	96251090	13300	13300	13300	13300	0
113	20250402	163100	96251090	13300	13300	13300	13300	0
114	20250402	163000	96251090	13300	13300	13300	13300	0
115	20250402	162900	96251090	13300	13300	13300	13300	0
116	20250402	162800	96251090	13300	13300	13300	13300	0
117	20250402	162700	96251090	13300	13300	13300	13300	0
118	20250402	162600	96251090	13300	13300	13300	13300	0
119	20250402	162500	96251090	13300	13300	13300	13300	0
120	20250402	162400	96251090	13300	13300	13300	13300	0
121	20250402	162300	96251090	13300	13300	13300	13300	0
122	20250402	162200	96251090	13300	13300	13300	13300	88
123	20250402	162100	96251090	13300	13300	13300	13300	0
124	20250402	162000	96251090	13300	13300	13300	13300	0
125	20250402	161900	96251090	13300	13300	13300	13300	0
126	20250402	161800	96251090	13300	13300	13300	13300	0
127	20250402	161700	96251090	13300	13300	13300	13300	0
128	20250402	161600	96251090	13300	13300	13300	13300	0
129	20250402	161500	96251090	13300	13300	13300	13300	0
130	20250402	161400	96251090	13300	13300	13300	13300	0
131	20250402	161300	96251090	13300	13300	13300	13300	0
132	20250402	161200	96251090	13300	13300	13300	13300	0
133	20250402	161100	96251090	13300	13300	13300	13300	0
134	20250402	161000	96251090	13300	13300	13300	13300	0
135	20250402	160900	96251090	13300	13300	13300	13300	0
136	20250402	160800	96251090	13300	13300	13300	13300	0
137	20250402	160700	96251090	13300	13300	13300	13300	0
138	20250402	160600	96251090	13300	13300	13300	13300	0
139	20250402	160500	96251090	13300	13300	13300	13300	0
140	20250402	160400	96251090	13300	13300	13300	13300	0
141	20250402	160300	96251090	13300	13300	13300	13300	0
142	20250402	160200	96251090	13300	13300	13300	13300	0
143	20250402	160100	96251090	13300	13300	13300	13300	0
144	20250402	160000	96251090	13300	13300	13300	13300	0
145	20250402	155900	96251090	13300	13300	13300	13300	0
146	20250402	155800	96251090	13300	13300	13300	13300	0
147	20250402	155700	96251090	13300	13300	13300	13300	0
148	20250402	155600	96251090	13300	13300	13300	13300	0
149	20250402	155500	96251090	13300	13300	13300	13300	0
150	20250402	155400	96251090	13300	13300	13300	13300	0
151	20250402	155300	96251090	13300	13300	13300	13300	0
152	20250402	155200	96251090	13300	13300	13300	13300	88
153	20250402	155100	96251090	13300	13300	13300	13300	0
154	20250402	155000	96251090	13300	13300	13300	13300	0
155	20250402	154900	96251090	13300	13300	13300	13300	0
156	20250402	154800	96251090	13300	13300	13300	13300	0
157	20250402	154700	96251090	13300	13300	13300	13300	0
158	20250402	154600	96251090	13300	13300	13300	13300	0
159	20250402	154500	96251090	13300	13300	13300	13300	0
160	20250402	154400	96251090	13300	13300	13300	13300	0
161	20250402	154300	96251090	13300	13300	13300	13300	0
162	20250402	154200	96251090	13300	13300	13300	13300	0
163	20250402	154100	96251090	13300	13300	13300	13300	0
164	20250402	154000	96251090	13300	13300	13300	13300	0
165	20250402	153900	96251090	13300	13300	13300	13300	0
166	20250402	153800	96251090	13300	13300	13300	13300	0
167	20250402	153700	96251090	13300	13300	13300	13300	0
168	20250402	153600	96251090	13300	13300	13300	13300	0
169	20250402	153500	96251090	13300	13300	13300	13300	0
170	20250402	153400	96251090	13300	13300	13300	13300	0
171	20250402	153300	96251090	13300	13300	13300	13300	0
172	20250402	153200	96251090	13300	13300	13300	13300	0
173	20250402	153100	96251090	13300	13300	13300	13300	0
174	20250402	153000	96251090	13300	13300	13300	13300	88
175	20250402	152900	95080690	13250	13250	13250	13250	0
176	20250402	152800	95080690	13250	13250	13250	13250	0
177	20250402	152700	95080690	13250	13250	13250	13250	0
178	20250402	152600	95080690	13250	13250	13250	13250	0
179	20250402	152500	95080690	13250	13250	13250	13250	0
180	20250402	152400	95080690	13250	13250	13250	13250	0
181	20250402	152300	95080690	13250	13250	13250	13250	0
182	20250402	152200	95080690	13250	13250	13250	13250	0
183	20250402	152100	95080690	13250	13250	13250	13250	0
184	20250402	152000	95080690	13250	13250	13250	13250	0
185	20250402	151900	95080690	13250	13250	13250	13250	11
186	20250402	151800	94934940	13280	13280	13280	13280	11
187	20250402	151700	94788860	13290	13290	13290	13290	0
188	20250402	151600	94788860	13290	13290	13290	13290	0
189	20250402	151500	94788860	13290	13270	13290	13270	10
190	20250402	151400	94655980	13280	13280	13280	13280	0
191	20250402	151300	94655980	13280	13280	13280	13280	0
192	20250402	151200	94655980	13280	13270	13280	13270	10
193	20250402	151100	94523190	13270	13270	13270	13270	0
194	20250402	151000	94523190	13270	13260	13270	13260	3
195	20250402	150900	94483390	13250	13240	13250	13240	7
196	20250402	150800	94390690	13220	13220	13220	13210	821
197	20250402	150700	83537470	13220	13220	13220	13220	8
198	20250402	150600	83431710	13210	13210	13210	13210	2
199	20250402	150500	83405290	13210	13210	13210	13210	0
200	20250402	150400	83405290	13210	13210	13210	13210	1
201	20250402	150300	83392080	13210	13210	13210	13210	10
202	20250402	150200	83259980	13210	13210	13210	13210	0
203	20250402	150100	83259980	13210	13200	13210	13200	10
204	20250402	150000	83127890	13180	13200	13200	13180	21
205	20250402	145900	82850930	13210	13210	13210	13210	0
206	20250402	145800	82850930	13210	13200	13210	13200	10
207	20250402	145700	82718910	13180	13180	13180	13180	22
208	20250402	145600	82428950	13180	13180	13180	13180	19
209	20250402	145500	82178530	13180	13200	13200	13180	11
210	20250402	145400	82033350	13180	13180	13180	13180	10
211	20250402	145300	81901550	13200	13200	13200	13200	0
212	20250402	145200	81901550	13200	13180	13200	13180	18
213	20250402	145100	81664110	13180	13180	13180	13180	7
214	20250402	145000	81571850	13180	13180	13180	13180	48
215	20250402	144900	80939210	13180	13180	13200	13180	47
216	20250402	144800	80319550	13180	13180	13180	13180	39
217	20250402	144700	79805530	13200	13200	13200	13200	10
218	20250402	144600	79673530	13180	13200	13200	13180	13
219	20250402	144500	79502110	13200	13200	13200	13200	7
220	20250402	144400	79409710	13200	13180	13210	13180	38
221	20250402	144300	78908180	13180	13180	13180	13180	22
222	20250402	144200	78618220	13180	13180	13180	13180	6
223	20250402	144100	78539140	13180	13180	13200	13180	43
224	20250402	144000	77972200	13170	13170	13170	13170	12
225	20250402	143900	77814160	13170	13190	13190	13170	25
226	20250402	143800	77484800	13180	13180	13180	13180	31
227	20250402	143700	77076220	13190	13190	13190	13190	0
228	20250402	143600	77076220	13190	13200	13200	13190	29
229	20250402	143500	76693660	13190	13180	13190	13180	22
230	20250402	143400	76403640	13180	13190	13190	13180	23
231	20250402	143300	76100330	13200	13200	13200	13200	11
232	20250402	143200	75955130	13210	13190	13210	13190	17
233	20250402	143100	75730870	13190	13200	13200	13190	22
234	20250402	143000	75440670	13210	13200	13210	13200	27
235	20250402	142900	75084170	13200	13210	13210	13200	16
236	20250402	142800	74872960	13210	13210	13210	13210	4
237	20250402	142700	74820120	13220	13210	13220	13210	10
238	20250402	142600	74687990	13220	13200	13220	13200	27
239	20250402	142500	74331570	13200	13200	13200	13200	8
240	20250402	142400	74225970	13200	13200	13210	13200	37
241	20250402	142300	73737470	13200	13210	13210	13200	158
242	20250402	142200	71650380	13220	13220	13220	13220	0
243	20250402	142100	71650380	13220	13210	13220	13210	54
244	20250402	142000	70936880	13210	13210	13210	13210	17
245	20250402	141900	70712310	13210	13210	13220	13210	15
246	20250402	141800	70514120	13200	13200	13200	13200	35
247	20250402	141700	70052120	13210	13210	13210	13210	1
248	20250402	141600	70038910	13210	13200	13210	13200	67
249	20250402	141500	69154330	13220	13220	13220	13220	18
250	20250402	141400	68916370	13230	13230	13230	13230	5
251	20250402	141300	68850220	13230	13210	13230	13210	20
252	20250402	141200	68585760	13210	13210	13210	13210	57
253	20250402	141100	67832790	13200	13200	13200	13200	19
254	20250402	141000	67581990	13210	13200	13210	13200	17
255	20250402	140900	67357480	13210	13210	13210	13210	22
256	20250402	140800	67066860	13210	13210	13210	13210	6
257	20250402	140700	66987600	13230	13210	13230	13210	45
258	20250402	140600	66392950	13210	13230	13230	13210	20
259	20250402	140500	66128550	13230	13240	13240	13230	20
260	20250402	140400	65863850	13230	13240	13240	13230	8
261	20250402	140300	65757990	13250	13250	13250	13250	0
262	20250402	140200	65757990	13250	13210	13260	13210	29
263	20250402	140100	65374310	13210	13210	13210	13210	33
264	20250402	140000	64938380	13210	13210	13210	13210	43
265	20250402	135900	64370350	13230	13210	13230	13210	25
266	20250402	135800	64039900	13230	13230	13230	13230	0
267	20250402	135700	64039900	13230	13230	13230	13230	12
268	20250402	135600	63881140	13220	13220	13220	13220	21
269	20250402	135500	63603520	13220	13220	13220	13220	13
270	20250402	135400	63431660	13220	13220	13220	13220	32
271	20250402	135300	63008620	13230	13220	13230	13220	16
272	20250402	135200	62797000	13230	13230	13230	13230	8
273	20250402	135100	62691160	13240	13210	13240	13210	31
274	20250402	135000	62281440	13220	13210	13220	13210	35
275	20250402	134900	61818890	13210	13210	13210	13210	14
276	20250402	134800	61633950	13220	13220	13220	13220	10
277	20250402	134700	61501750	13210	13210	13210	13210	36
278	20250402	134600	61026190	13210	13220	13220	13210	75
279	20250402	134500	60034760	13230	13230	13230	13230	10
280	20250402	134400	59902460	13220	13230	13230	13220	28
281	20250402	134300	59532110	13230	13230	13230	13230	7
282	20250402	134200	59439500	13230	13230	13240	13230	43
283	20250402	134100	58870500	13230	13240	13240	13230	5
284	20250402	134000	58804310	13240	13240	13240	13240	11
285	20250402	133900	58658670	13230	13220	13230	13220	32
286	20250402	133800	58235620	13220	13220	13220	13220	8
287	20250402	133700	58129860	13220	13230	13230	13220	31
288	20250402	133600	57719940	13220	13220	13220	13220	7
289	20250402	133500	57627400	13220	13220	13220	13220	14
290	20250402	133400	57442320	13230	13220	13230	13220	39
291	20250402	133300	56926540	13230	13230	13230	13230	11
292	20250402	133200	56781010	13210	13210	13210	13210	66
293	20250402	133100	55909150	13230	13230	13230	13210	21
294	20250402	133000	55631520	13240	13240	13240	13240	21
295	20250402	132900	55353480	13250	13260	13260	13240	16
296	20250402	132800	55141450	13250	13250	13250	13250	13
297	20250402	132700	54969200	13250	13250	13250	13250	20
298	20250402	132600	54704200	13270	13280	13280	13270	11
299	20250402	132500	54558220	13260	13250	13260	13250	31
300	20250402	132400	54147460	13250	13250	13250	13250	25
301	20250402	132300	53816210	13280	13260	13280	13260	11
302	20250402	132200	53670150	13250	13250	13250	13250	30
303	20250402	132100	53272650	13250	13250	13250	13250	6
304	20250402	132000	53193150	13250	13250	13280	13250	44
305	20250402	131900	52609880	13250	13250	13250	13250	23
306	20250402	131800	52305130	13280	13280	13280	13280	1
307	20250402	131700	52291850	13270	13250	13270	13240	72
308	20250402	131600	51338170	13250	13250	13250	13250	6
309	20250402	131500	51258670	13250	13260	13260	13250	23
310	20250402	131400	50953910	13230	13230	13230	13210	770
311	20250402	131300	40774290	13230	13250	13250	13230	280
312	20250402	131200	37065680	13260	13250	13260	13250	35
313	20250402	131100	36601730	13250	13250	13260	13250	19
314	20250402	131000	36349880	13260	13260	13260	13260	1
315	20250402	130900	36336620	13270	13240	13270	13240	52
316	20250402	130800	35647570	13250	13250	13250	13250	0
317	20250402	130700	35647570	13250	13250	13250	13250	9
318	20250402	130600	35528320	13250	13250	13250	13250	14
319	20250402	130500	35342820	13250	13250	13250	13250	160
320	20250402	130400	33222820	13250	13250	13250	13250	0
321	20250402	130300	33222820	13250	13270	13270	13250	28
322	20250402	130200	32851680	13250	13250	13250	13250	13
323	20250402	130100	32679430	13260	13260	13260	13260	3
324	20250402	130000	32639650	13260	13260	13260	13260	17
325	20250402	125900	32414230	13270	13270	13270	13270	0
326	20250402	125800	32414230	13270	13260	13280	13260	9
327	20250402	125700	32294800	13260	13260	13260	13260	21
328	20250402	125600	32016340	13270	13270	13270	13270	5
329	20250402	125500	31949990	13260	13260	13260	13260	13
330	20250402	125400	31777610	13270	13270	13270	13270	1
331	20250402	125300	31764340	13270	13260	13280	13260	11
332	20250402	125200	31618370	13250	13250	13250	13250	15
333	20250402	125100	31419620	13260	13260	13260	13260	0
334	20250402	125000	31419620	13260	13260	13260	13260	33
335	20250402	124900	30982040	13260	13260	13260	13260	0
336	20250402	124800	30982040	13260	13270	13280	13260	25
337	20250402	124700	30650360	13270	13260	13270	13260	25
338	20250402	124600	30318840	13280	13280	13280	13280	1
339	20250402	124500	30305560	13270	13270	13270	13270	12
340	20250402	124400	30146320	13280	13280	13280	13280	0
341	20250402	124300	30146320	13280	13280	13280	13280	8
342	20250402	124200	30040080	13270	13270	13270	13270	18
343	20250402	124100	29801220	13280	13280	13280	13280	9
344	20250402	124000	29681700	13270	13270	13270	13270	23
345	20250402	123900	29376490	13280	13280	13280	13280	0
346	20250402	123800	29376490	13280	13270	13280	13270	20
347	20250402	123700	29111020	13280	13290	13290	13280	3
348	20250402	123600	29071160	13280	13270	13280	13270	7
349	20250402	123500	28978220	13260	13260	13260	13260	15
350	20250402	123400	28779320	13270	13270	13270	13270	10
351	20250402	123300	28646620	13270	13270	13270	13270	7
352	20250402	123200	28553730	13280	13280	13280	13280	18
353	20250402	123100	28314690	13270	13270	13270	13270	1
354	20250402	123000	28301420	13270	13270	13270	13270	45
355	20250402	122900	27704270	13280	13280	13280	13280	12
356	20250402	122800	27544910	13270	13270	13270	13270	12
357	20250402	122700	27385670	13270	13270	13270	13270	0
358	20250402	122600	27385670	13270	13280	13280	13270	26
359	20250402	122500	27040610	13270	13270	13270	13270	13
360	20250402	122400	26868100	13280	13280	13280	13280	3
361	20250402	122300	26828260	13280	13280	13280	13280	1
362	20250402	122200	26814980	13290	13290	13290	13290	1
363	20250402	122100	26801690	13280	13270	13280	13270	20
364	20250402	122000	26536210	13290	13290	13300	13290	5
365	20250402	121900	26469750	13280	13280	13280	13280	4
366	20250402	121800	26416630	13280	13300	13310	13280	23
367	20250402	121700	26110870	13290	13280	13300	13280	3
368	20250402	121600	26071000	13270	13270	13270	13270	20
369	20250402	121500	25805600	13280	13300	13310	13280	25
370	20250402	121400	25473390	13300	13290	13300	13290	2
371	20250402	121300	25446800	13290	13310	13310	13280	31
372	20250402	121200	25034780	13300	13290	13310	13290	3
373	20250402	121100	24994880	13280	13280	13280	13280	16
374	20250402	121000	24782400	13310	13310	13310	13280	28
375	20250402	120900	24410290	13300	13300	13300	13300	1
376	20250402	120800	24396990	13280	13280	13280	13280	16
377	20250402	120700	24184510	13300	13300	13300	13300	13
378	20250402	120600	24011610	13280	13310	13310	13280	41
379	20250402	120500	23466480	13300	13280	13300	13280	20
380	20250402	120400	23200830	13310	13310	13310	13310	1
381	20250402	120300	23187520	13310	13280	13310	13280	48
382	20250402	120200	22549210	13300	13300	13300	13300	9
383	20250402	120100	22429510	13280	13280	13280	13280	17
384	20250402	120000	22203750	13310	13300	13310	13300	33
385	20250402	115900	21764730	13300	13300	13300	13300	15
386	20250402	115800	21565230	13300	13310	13320	13300	10
387	20250402	115700	21432130	13300	13290	13300	13290	21
388	20250402	115600	21153030	13290	13310	13310	13290	11
389	20250402	115500	21006640	13300	13280	13300	13280	17
390	20250402	115400	20780840	13290	13290	13290	13290	0
391	20250402	115300	20780840	13290	13310	13310	13290	25
392	20250402	115200	20448510	13310	13310	13310	13310	0
393	20250402	115100	20448510	13310	13300	13310	13300	11
394	20250402	115000	20302110	13290	13290	13290	13290	2
395	20250402	114900	20275530	13290	13290	13290	13290	21
396	20250402	114800	19996440	13310	13280	13310	13280	26
397	20250402	114700	19650760	13280	13290	13290	13280	9
398	20250402	114600	19531230	13280	13280	13280	13280	21
399	20250402	114500	19252350	13290	13290	13290	13290	4
400	20250402	114400	19199190	13290	13310	13310	13290	12
401	20250402	114300	19039490	13300	13290	13300	13290	19
402	20250402	114200	18786970	13290	13290	13290	13290	0
403	20250402	114100	18786970	13290	13310	13310	13290	27
404	20250402	114000	18427940	13290	13290	13290	13290	0
405	20250402	113900	18427940	13290	13290	13290	13290	19
406	20250402	113800	18175430	13310	13290	13310	13290	29
407	20250402	113700	17789760	13290	13290	13290	13290	0
408	20250402	113600	17789760	13290	13310	13310	13290	28
409	20250402	113500	17417480	13290	13290	13290	13290	0
410	20250402	113400	17417480	13290	13290	13290	13290	15
411	20250402	113300	17218130	13310	13290	13310	13290	31
412	20250402	113200	16805920	13300	13300	13300	13300	0
413	20250402	113100	16805920	13300	13300	13300	13290	17
414	20250402	113000	16579890	13290	13290	13290	13290	0
415	20250402	112900	16579890	13290	13300	13310	13290	30
416	20250402	112800	16180970	13290	13290	13290	13290	16
417	20250402	112700	15968330	13310	13310	13310	13310	0
418	20250402	112600	15968330	13310	13290	13310	13290	44
419	20250402	112500	15383360	13290	13290	13290	13290	0
420	20250402	112400	15383360	13290	13300	13310	13290	38
421	20250402	112300	14877870	13290	13290	13290	13290	23
422	20250402	112200	14572200	13310	13310	13310	13300	26
423	20250402	112100	14226160	13300	13290	13300	13290	14
424	20250402	112000	14040080	13290	13300	13300	13290	63
425	20250402	111900	13202310	13290	13300	13310	13290	30
426	20250402	111800	12803520	13290	13290	13290	13290	0
427	20250402	111700	12803520	13290	13300	13310	13290	24
428	20250402	111600	12484350	13310	13300	13310	13290	22
429	20250402	111500	12191760	13300	13300	13310	13300	6
430	20250402	111400	12111920	13290	13290	13290	13290	14
431	20250402	111300	11925860	13290	13290	13290	13290	0
432	20250402	111200	11925860	13290	13300	13310	13290	23
433	20250402	111100	11620080	13310	13300	13310	13300	17
434	20250402	111000	11393970	13310	13310	13310	13310	0
435	20250402	110900	11393970	13310	13310	13310	13310	0
436	20250402	110800	11393970	13310	13310	13310	13310	0
437	20250402	110700	11393970	13310	13310	13310	13310	0
438	20250402	110600	11393970	13310	13310	13310	13310	0
439	20250402	110500	11393970	13310	13310	13310	13310	0
440	20250402	110400	11393970	13310	13310	13310	13310	0
441	20250402	110300	11393970	13310	13310	13310	13310	0
442	20250402	110200	11393970	13310	13310	13310	13310	0
443	20250402	110100	11393970	13310	13310	13310	13310	0
444	20250402	110000	11393970	13310	13310	13310	13310	0
445	20250402	105900	11393970	13310	13310	13310	13310	0
446	20250402	105800	11393970	13310	13310	13310	13310	0
447	20250402	105700	11393970	13310	13310	13310	13310	0
448	20250402	105600	11393970	13310	13310	13310	13310	0
449	20250402	105500	11393970	13310	13310	13310	13310	0
450	20250402	105400	11393970	13310	13310	13310	13310	0
451	20250402	105300	11393970	13310	13310	13310	13310	0
452	20250402	105200	11393970	13310	13310	13310	13310	0
453	20250402	105100	11393970	13310	13310	13310	13310	0
454	20250402	105000	11393970	13310	13310	13310	13310	0
455	20250402	104900	11393970	13310	13310	13310	13310	0
456	20250402	104800	11393970	13310	13310	13310	13310	0
457	20250402	104700	11393970	13310	13310	13310	13310	0
458	20250402	104600	11393970	13310	13310	13310	13310	0
459	20250402	104500	11393970	13310	13310	13310	13310	0
460	20250402	104400	11393970	13310	13310	13310	13310	0
461	20250402	104300	11393970	13310	13310	13310	13310	0
462	20250402	104200	11393970	13310	13310	13310	13310	0
463	20250402	104100	11393970	13310	13310	13310	13310	0
464	20250402	104000	11393970	13310	13310	13310	13310	0
465	20250402	103900	11393970	13310	13310	13310	13310	0
466	20250402	103800	11393970	13310	13310	13310	13310	0
467	20250402	103700	11393970	13310	13310	13310	13310	0
468	20250402	103600	11393970	13310	13310	13310	13310	0
469	20250402	103500	11393970	13310	13310	13310	13310	0
470	20250402	103400	11393970	13310	13310	13310	13310	0
471	20250402	103300	11393970	13310	13300	13310	13300	2
472	20250402	103200	11367360	13310	13310	13310	13310	0
473	20250402	103100	11367360	13310	13310	13310	13310	3
474	20250402	103000	11327430	13310	13310	13310	13310	0
475	20250402	102900	11327430	13310	13310	13310	13310	0
476	20250402	102800	11327430	13310	13310	13310	13310	6
477	20250402	102700	11247570	13310	13310	13310	13310	14
478	20250402	102600	11061230	13300	13300	13300	13300	1
479	20250402	102500	11047930	13300	13300	13300	13300	0
480	20250402	102400	11047930	13300	13300	13300	13300	16
481	20250402	102300	10835130	13300	13300	13300	13300	1
482	20250402	102200	10821830	13310	13310	13310	13310	14
483	20250402	102100	10635490	13300	13300	13300	13300	2
484	20250402	102000	10608890	13300	13300	13300	13300	0
485	20250402	101900	10608890	13300	13290	13300	13290	16
486	20250402	101800	10396100	13300	13280	13300	13280	2
487	20250402	101700	10369520	13280	13290	13300	13280	146
488	20250402	101600	8428070	13290	13290	13290	13290	16
489	20250402	101500	8215430	13290	13290	13290	13290	52
490	20250402	101400	7524350	13290	13290	13290	13290	0
491	20250402	101300	7524350	13290	13290	13290	13290	0
492	20250402	101200	7524350	13290	13290	13290	13290	0
493	20250402	101100	7524350	13290	13290	13290	13290	0
494	20250402	101000	7524350	13290	13290	13290	13290	0
495	20250402	100900	7524350	13290	13290	13290	13290	0
496	20250402	100800	7524350	13290	13290	13290	13290	0
497	20250402	100700	7524350	13290	13290	13290	13290	0
498	20250402	100600	7524350	13290	13290	13290	13290	0
499	20250402	100500	7524350	13290	13290	13290	13290	0
500	20250402	100400	7524350	13290	13290	13290	13290	0
501	20250402	100300	7524350	13290	13290	13290	13290	0
502	20250402	100200	7524350	13290	13290	13290	13290	0
503	20250402	100100	7524350	13290	13290	13290	13290	0
504	20250402	100000	7524350	13290	13290	13290	13290	1
505	20250402	095900	7511060	13290	13290	13290	13290	0
506	20250402	095800	7511060	13290	13290	13290	13290	0
507	20250402	095700	7511060	13290	13290	13290	13290	1
508	20250402	095600	7497770	13290	13290	13290	13290	0
509	20250402	095500	7497770	13290	13290	13290	13290	4
510	20250402	095400	7444610	13290	13290	13290	13290	0
511	20250402	095300	7444610	13290	13290	13290	13290	0
512	20250402	095200	7444610	13290	13290	13290	13290	14
513	20250402	095100	7258550	13290	13290	13290	13290	0
514	20250402	095000	7258550	13290	13290	13290	13290	14
515	20250402	094900	7072490	13290	13290	13290	13290	0
516	20250402	094800	7072490	13290	13290	13290	13290	14
517	20250402	094700	6886430	13280	13280	13280	13280	109
518	20250402	094600	5438910	13280	13280	13280	13280	0
519	20250402	094500	5438910	13280	13280	13280	13280	2
520	20250402	094400	5412350	13270	13270	13270	13270	8
521	20250402	094300	5306190	13270	13270	13270	13270	1
522	20250402	094200	5292920	13270	13270	13270	13270	1
523	20250402	094100	5279650	13280	13280	13280	13280	1
524	20250402	094000	5266370	13270	13270	13270	13270	1
525	20250402	093900	5253100	13270	13270	13270	13270	0
526	20250402	093800	5253100	13270	13270	13280	13270	4
527	20250402	093700	5200010	13270	13270	13270	13270	10
528	20250402	093600	5067310	13260	13250	13260	13250	2
529	20250402	093500	5040800	13260	13260	13270	13260	14
530	20250402	093400	4855050	13260	13240	13260	13240	4
531	20250402	093300	4802050	13230	13240	13270	13230	54
532	20250402	093200	4085640	13270	13260	13270	13260	8
533	20250402	093100	3979490	13270	13240	13270	13240	4
534	20250402	093000	3926460	13260	13260	13260	13260	0
535	20250402	092900	3926460	13260	13250	13260	13250	4
536	20250402	092800	3873430	13260	13270	13270	13260	14
537	20250402	092700	3687660	13270	13260	13270	13260	12
538	20250402	092600	3528430	13270	13240	13270	13240	3
539	20250402	092500	3488670	13230	13230	13230	13230	0
540	20250402	092400	3488670	13230	13260	13270	13230	24
541	20250402	092300	3170600	13260	13260	13260	13260	5
542	20250402	092200	3104300	13250	13240	13260	13240	9
543	20250402	092100	2985050	13260	13230	13260	13230	3
544	20250402	092000	2945310	13250	13250	13250	13250	0
545	20250402	091900	2945310	13250	13260	13260	13250	15
546	20250402	091800	2746420	13250	13250	13250	13210	8
547	20250402	091700	2640540	13240	13210	13240	13200	33
548	20250402	091600	2204710	13210	13200	13270	13200	66
549	20250402	091500	1332510	13170	13170	13170	13170	0
550	20250402	091400	1332510	13170	13200	13200	13170	100
551	20250402	091300	13280	13280	13280	13280	13280	0
552	20250402	091200	13280	13280	13280	13280	13280	0
553	20250402	091100	13280	13280	13280	13280	13280	0
554	20250402	091000	13280	13280	13280	13280	13280	0
555	20250402	090900	13280	13280	13280	13280	13280	0
556	20250402	090800	13280	13280	13280	13280	13280	0
557	20250402	090700	13280	13280	13280	13280	13280	0
558	20250402	090600	13280	13280	13280	13280	13280	0
559	20250402	090500	13280	13280	13280	13280	13280	0
560	20250402	090400	13280	13280	13280	13280	13280	0
561	20250402	090300	13280	13280	13280	13280	13280	0
562	20250402	090200	13280	13280	13280	13280	13280	0
563	20250402	090100	13280	13280	13280	13280	13280	0
564	20250402	090000	13280	13280	13280	13280	13280	1