KissMeData/039610/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190600	3134964475	9570	9570	9570	9570	4087
3	20250402	190500	3134964475	9570	9570	9570	9570	0
4	20250402	190400	3134964475	9570	9570	9570	9570	0
5	20250402	190300	3134964475	9570	9570	9570	9570	0
6	20250402	190200	3134964475	9570	9570	9570	9570	0
7	20250402	190100	3134964475	9570	9570	9570	9570	0
8	20250402	190000	3134964475	9570	9570	9570	9570	0
9	20250402	185900	3134964475	9570	9570	9570	9570	0
10	20250402	185800	3134964475	9570	9570	9570	9570	0
11	20250402	185700	3134964475	9570	9570	9570	9570	0
12	20250402	185600	3134964475	9570	9570	9570	9570	0
13	20250402	185500	3134964475	9570	9570	9570	9570	0
14	20250402	185400	3134964475	9570	9570	9570	9570	0
15	20250402	185300	3134964475	9570	9570	9570	9570	0
16	20250402	185200	3134964475	9570	9570	9570	9570	0
17	20250402	185100	3134964475	9570	9570	9570	9570	0
18	20250402	185000	3134964475	9570	9570	9570	9570	0
19	20250402	184900	3134964475	9570	9570	9570	9570	0
20	20250402	184800	3134964475	9570	9570	9570	9570	0
21	20250402	184700	3134964475	9570	9570	9570	9570	0
22	20250402	184600	3134964475	9570	9570	9570	9570	0
23	20250402	184500	3134964475	9570	9570	9570	9570	0
24	20250402	184400	3134964475	9570	9570	9570	9570	0
25	20250402	184300	3134964475	9570	9570	9570	9570	0
26	20250402	184200	3134964475	9570	9570	9570	9570	0
27	20250402	184100	3134964475	9570	9570	9570	9570	0
28	20250402	184000	3134964475	9570	9570	9570	9570	0
29	20250402	183900	3134964475	9570	9570	9570	9570	0
30	20250402	183800	3134964475	9570	9570	9570	9570	0
31	20250402	183700	3134964475	9570	9570	9570	9570	0
32	20250402	183600	3134964475	9570	9570	9570	9570	4087
33	20250402	183500	3134964475	9570	9570	9570	9570	0
34	20250402	183400	3134964475	9570	9570	9570	9570	0
35	20250402	183300	3134964475	9570	9570	9570	9570	0
36	20250402	183200	3134964475	9570	9570	9570	9570	0
37	20250402	183100	3134964475	9570	9570	9570	9570	0
38	20250402	183000	3134964475	9570	9570	9570	9570	0
39	20250402	182900	3134964475	9570	9570	9570	9570	0
40	20250402	182800	3134964475	9570	9570	9570	9570	0
41	20250402	182700	3134964475	9570	9570	9570	9570	0
42	20250402	182600	3134964475	9570	9570	9570	9570	0
43	20250402	182500	3134964475	9570	9570	9570	9570	0
44	20250402	182400	3134964475	9570	9570	9570	9570	0
45	20250402	182300	3134964475	9570	9570	9570	9570	0
46	20250402	182200	3134964475	9570	9570	9570	9570	0
47	20250402	182100	3134964475	9570	9570	9570	9570	0
48	20250402	182000	3134964475	9570	9570	9570	9570	0
49	20250402	181900	3134964475	9570	9570	9570	9570	0
50	20250402	181800	3134964475	9570	9570	9570	9570	0
51	20250402	181700	3134964475	9570	9570	9570	9570	0
52	20250402	181600	3134964475	9570	9570	9570	9570	0
53	20250402	181500	3134964475	9570	9570	9570	9570	0
54	20250402	181400	3134964475	9570	9570	9570	9570	0
55	20250402	181300	3134964475	9570	9570	9570	9570	0
56	20250402	181200	3134964475	9570	9570	9570	9570	0
57	20250402	181100	3134964475	9570	9570	9570	9570	0
58	20250402	181000	3134964475	9570	9570	9570	9570	0
59	20250402	180900	3134964475	9570	9570	9570	9570	0
60	20250402	180800	3134964475	9570	9570	9570	9570	0
61	20250402	180700	3134964475	9570	9570	9570	9570	0
62	20250402	180600	3134964475	9570	9570	9570	9570	4087
63	20250402	180500	3134964475	9570	9570	9570	9570	0
64	20250402	180400	3134964475	9570	9570	9570	9570	0
65	20250402	180300	3134964475	9570	9570	9570	9570	0
66	20250402	180200	3134964475	9570	9570	9570	9570	0
67	20250402	180100	3134964475	9570	9570	9570	9570	0
68	20250402	180000	3134964475	9570	9570	9570	9570	0
69	20250402	175900	3134964475	9570	9570	9570	9570	0
70	20250402	175800	3134964475	9570	9570	9570	9570	0
71	20250402	175700	3134964475	9570	9570	9570	9570	0
72	20250402	175600	3134964475	9570	9570	9570	9570	0
73	20250402	175500	3134964475	9570	9570	9570	9570	0
74	20250402	175400	3134964475	9570	9570	9570	9570	0
75	20250402	175300	3134964475	9570	9570	9570	9570	0
76	20250402	175200	3134964475	9570	9570	9570	9570	0
77	20250402	175100	3134964475	9570	9570	9570	9570	0
78	20250402	175000	3134964475	9570	9570	9570	9570	0
79	20250402	174900	3134964475	9570	9570	9570	9570	0
80	20250402	174800	3134964475	9570	9570	9570	9570	0
81	20250402	174700	3134964475	9570	9570	9570	9570	0
82	20250402	174600	3134964475	9570	9570	9570	9570	0
83	20250402	174500	3134964475	9570	9570	9570	9570	0
84	20250402	174400	3134964475	9570	9570	9570	9570	0
85	20250402	174300	3134964475	9570	9570	9570	9570	0
86	20250402	174200	3134964475	9570	9570	9570	9570	0
87	20250402	174100	3134964475	9570	9570	9570	9570	0
88	20250402	174000	3134964475	9570	9570	9570	9570	0
89	20250402	173900	3134964475	9570	9570	9570	9570	0
90	20250402	173800	3134964475	9570	9570	9570	9570	0
91	20250402	173700	3134964475	9570	9570	9570	9570	0
92	20250402	173600	3134964475	9570	9570	9570	9570	4087
93	20250402	173500	3134964475	9570	9570	9570	9570	0
94	20250402	173400	3134964475	9570	9570	9570	9570	0
95	20250402	173300	3134964475	9570	9570	9570	9570	0
96	20250402	173200	3134964475	9570	9570	9570	9570	0
97	20250402	173100	3134964475	9570	9570	9570	9570	0
98	20250402	173000	3134964475	9570	9570	9570	9570	0
99	20250402	172900	3134964475	9570	9570	9570	9570	0
100	20250402	172800	3134964475	9570	9570	9570	9570	0
101	20250402	172700	3134964475	9570	9570	9570	9570	0
102	20250402	172600	3134964475	9570	9570	9570	9570	0
103	20250402	172500	3134964475	9570	9570	9570	9570	0
104	20250402	172400	3134964475	9570	9570	9570	9570	0
105	20250402	172300	3134964475	9570	9570	9570	9570	0
106	20250402	172200	3134964475	9570	9570	9570	9570	0
107	20250402	172100	3134964475	9570	9570	9570	9570	0
108	20250402	172000	3134964475	9570	9570	9570	9570	0
109	20250402	171900	3134964475	9570	9570	9570	9570	0
110	20250402	171800	3134964475	9570	9570	9570	9570	0
111	20250402	171700	3134964475	9570	9570	9570	9570	0
112	20250402	171600	3134964475	9570	9570	9570	9570	0
113	20250402	171500	3134964475	9570	9570	9570	9570	0
114	20250402	171400	3134964475	9570	9570	9570	9570	0
115	20250402	171300	3134964475	9570	9570	9570	9570	0
116	20250402	171200	3134964475	9570	9570	9570	9570	0
117	20250402	171100	3134964475	9570	9570	9570	9570	0
118	20250402	171000	3134964475	9570	9570	9570	9570	0
119	20250402	170900	3134964475	9570	9570	9570	9570	0
120	20250402	170800	3134964475	9570	9570	9570	9570	0
121	20250402	170700	3134964475	9570	9570	9570	9570	0
122	20250402	170600	3134964475	9570	9570	9570	9570	4087
123	20250402	170500	3134964475	9570	9570	9570	9570	0
124	20250402	170400	3134964475	9570	9570	9570	9570	0
125	20250402	170300	3134964475	9570	9570	9570	9570	0
126	20250402	170200	3134964475	9570	9570	9570	9570	0
127	20250402	170100	3134964475	9570	9570	9570	9570	0
128	20250402	170000	3134964475	9570	9570	9570	9570	0
129	20250402	165900	3134964475	9570	9570	9570	9570	0
130	20250402	165800	3134964475	9570	9570	9570	9570	0
131	20250402	165700	3134964475	9570	9570	9570	9570	0
132	20250402	165600	3134964475	9570	9570	9570	9570	0
133	20250402	165500	3134964475	9570	9570	9570	9570	0
134	20250402	165400	3134964475	9570	9570	9570	9570	0
135	20250402	165300	3134964475	9570	9570	9570	9570	0
136	20250402	165200	3134964475	9570	9570	9570	9570	0
137	20250402	165100	3134964475	9570	9570	9570	9570	0
138	20250402	165000	3134964475	9570	9570	9570	9570	0
139	20250402	164900	3134964475	9570	9570	9570	9570	0
140	20250402	164800	3134964475	9570	9570	9570	9570	0
141	20250402	164700	3134964475	9570	9570	9570	9570	0
142	20250402	164600	3134964475	9570	9570	9570	9570	0
143	20250402	164500	3134964475	9570	9570	9570	9570	0
144	20250402	164400	3134964475	9570	9570	9570	9570	0
145	20250402	164300	3134964475	9570	9570	9570	9570	0
146	20250402	164200	3134964475	9570	9570	9570	9570	0
147	20250402	164100	3134964475	9570	9570	9570	9570	0
148	20250402	164000	3134964475	9570	9570	9570	9570	0
149	20250402	163900	3134964475	9570	9570	9570	9570	0
150	20250402	163800	3134964475	9570	9570	9570	9570	0
151	20250402	163700	3134964475	9570	9570	9570	9570	0
152	20250402	163600	3134964475	9570	9570	9570	9570	4087
153	20250402	163500	3134964475	9570	9570	9570	9570	0
154	20250402	163400	3134964475	9570	9570	9570	9570	0
155	20250402	163300	3134964475	9570	9570	9570	9570	0
156	20250402	163200	3134964475	9570	9570	9570	9570	0
157	20250402	163100	3134964475	9570	9570	9570	9570	0
158	20250402	163000	3134964475	9570	9570	9570	9570	0
159	20250402	162900	3134964475	9570	9570	9570	9570	0
160	20250402	162800	3134964475	9570	9570	9570	9570	0
161	20250402	162700	3134964475	9570	9570	9570	9570	0
162	20250402	162600	3134964475	9570	9570	9570	9570	0
163	20250402	162500	3134964475	9570	9570	9570	9570	0
164	20250402	162400	3134964475	9570	9570	9570	9570	0
165	20250402	162300	3134964475	9570	9570	9570	9570	0
166	20250402	162200	3134964475	9570	9570	9570	9570	0
167	20250402	162100	3134964475	9570	9570	9570	9570	0
168	20250402	162000	3134964475	9570	9570	9570	9570	0
169	20250402	161900	3134964475	9570	9570	9570	9570	0
170	20250402	161800	3134964475	9570	9570	9570	9570	0
171	20250402	161700	3134964475	9570	9570	9570	9570	0
172	20250402	161600	3134964475	9570	9570	9570	9570	0
173	20250402	161500	3134964475	9570	9570	9570	9570	0
174	20250402	161400	3134964475	9570	9570	9570	9570	0
175	20250402	161300	3134964475	9570	9570	9570	9570	0
176	20250402	161200	3134964475	9570	9570	9570	9570	0
177	20250402	161100	3134964475	9570	9570	9570	9570	0
178	20250402	161000	3134964475	9570	9570	9570	9570	0
179	20250402	160900	3134964475	9570	9570	9570	9570	0
180	20250402	160800	3134964475	9570	9570	9570	9570	0
181	20250402	160700	3134964475	9570	9570	9570	9570	0
182	20250402	160600	3134964475	9570	9570	9570	9570	4087
183	20250402	160500	3134964475	9570	9570	9570	9570	0
184	20250402	160400	3134964475	9570	9570	9570	9570	0
185	20250402	160300	3134964475	9570	9570	9570	9570	0
186	20250402	160200	3134964475	9570	9570	9570	9570	0
187	20250402	160100	3134964475	9570	9570	9570	9570	0
188	20250402	160000	3134964475	9570	9570	9570	9570	0
189	20250402	155900	3134964475	9570	9570	9570	9570	0
190	20250402	155800	3134964475	9570	9570	9570	9570	0
191	20250402	155700	3134964475	9570	9570	9570	9570	0
192	20250402	155600	3134964475	9570	9570	9570	9570	0
193	20250402	155500	3134964475	9570	9570	9570	9570	0
194	20250402	155400	3134964475	9570	9570	9570	9570	0
195	20250402	155300	3134964475	9570	9570	9570	9570	0
196	20250402	155200	3134964475	9570	9570	9570	9570	0
197	20250402	155100	3134964475	9570	9570	9570	9570	0
198	20250402	155000	3134964475	9570	9570	9570	9570	0
199	20250402	154900	3134964475	9570	9570	9570	9570	0
200	20250402	154800	3134964475	9570	9570	9570	9570	0
201	20250402	154700	3134964475	9570	9570	9570	9570	0
202	20250402	154600	3134964475	9570	9570	9570	9570	0
203	20250402	154500	3134964475	9570	9570	9570	9570	0
204	20250402	154400	3134964475	9570	9570	9570	9570	0
205	20250402	154300	3134964475	9570	9570	9570	9570	0
206	20250402	154200	3134964475	9570	9570	9570	9570	0
207	20250402	154100	3134964475	9570	9570	9570	9570	0
208	20250402	154000	3134964475	9570	9570	9570	9570	0
209	20250402	153900	3134964475	9570	9570	9570	9570	0
210	20250402	153800	3134964475	9570	9570	9570	9570	0
211	20250402	153700	3134964475	9570	9570	9570	9570	0
212	20250402	153600	3134964475	9570	9570	9570	9570	4087
213	20250402	153500	3134964475	9570	9570	9570	9570	0
214	20250402	153400	3134964475	9570	9570	9570	9570	0
215	20250402	153300	3134964475	9570	9570	9570	9570	0
216	20250402	153200	3134964475	9570	9570	9570	9570	0
217	20250402	153100	3134964475	9570	9570	9570	9570	0
218	20250402	153000	3134964475	9570	9570	9570	9570	4087
219	20250402	152900	3095851885	9550	9550	9550	9550	0
220	20250402	152800	3095851885	9550	9550	9550	9550	0
221	20250402	152700	3095851885	9550	9550	9550	9550	0
222	20250402	152600	3095851885	9550	9550	9550	9550	0
223	20250402	152500	3095851885	9550	9550	9550	9550	0
224	20250402	152400	3095851885	9550	9550	9550	9550	0
225	20250402	152300	3095851885	9550	9550	9550	9550	0
226	20250402	152200	3095851885	9550	9550	9550	9550	0
227	20250402	152100	3095851885	9550	9550	9550	9550	0
228	20250402	152000	3095851885	9550	9550	9550	9550	0
229	20250402	151900	3095851885	9550	9540	9550	9540	307
230	20250402	151800	3092920535	9550	9550	9550	9550	100
231	20250402	151700	3091965535	9540	9540	9540	9540	103
232	20250402	151600	3090982915	9560	9550	9560	9545	2599
233	20250402	151500	3066162080	9550	9555	9555	9550	1727
234	20250402	151400	3049669040	9550	9555	9555	9550	139
235	20250402	151300	3048341070	9555	9565	9565	9550	439
236	20250402	151200	3044146355	9570	9560	9570	9550	412
237	20250402	151100	3040203705	9560	9560	9560	9560	598
238	20250402	151000	3034486825	9550	9550	9560	9550	21
239	20250402	150900	3034286195	9550	9550	9560	9540	159
240	20250402	150800	3032767745	9540	9570	9570	9540	1537
241	20250402	150700	3018087015	9560	9580	9580	9560	639
242	20250402	150600	3011972885	9580	9580	9580	9580	0
243	20250402	150500	3011972885	9580	9580	9580	9580	15
244	20250402	150400	3011829185	9550	9550	9550	9550	487
245	20250402	150300	3007178335	9550	9570	9570	9550	353
246	20250402	150200	3003801145	9560	9580	9580	9560	1023
247	20250402	150100	2994000825	9580	9580	9580	9580	150
248	20250402	150000	2992563825	9580	9560	9580	9550	658
249	20250402	145900	2986273285	9560	9590	9590	9560	621
250	20250402	145800	2980333985	9575	9590	9600	9575	758
251	20250402	145700	2973063395	9590	9555	9590	9540	800
252	20250402	145600	2965403550	9570	9545	9570	9545	1264
253	20250402	145500	2953328625	9550	9550	9550	9550	111
254	20250402	145400	2952268575	9550	9550	9550	9550	42
255	20250402	145300	2951867475	9550	9550	9550	9550	10
256	20250402	145200	2951771975	9550	9550	9550	9550	42
257	20250402	145100	2951370875	9550	9550	9550	9550	146
258	20250402	145000	2949976575	9530	9520	9540	9515	2412
259	20250402	144900	2926996825	9525	9520	9525	9520	11
260	20250402	144800	2926892055	9520	9520	9520	9520	147
261	20250402	144700	2925492615	9520	9530	9530	9510	2293
262	20250402	144600	2903660815	9540	9540	9540	9540	56
263	20250402	144500	2903126575	9540	9540	9540	9530	233
264	20250402	144400	2900903765	9550	9550	9550	9550	64
265	20250402	144300	2900292565	9560	9550	9560	9550	39
266	20250402	144200	2899920105	9550	9550	9550	9550	161
267	20250402	144100	2898382555	9540	9540	9540	9540	666
268	20250402	144000	2892028915	9540	9550	9550	9540	151
269	20250402	143900	2890586915	9550	9550	9550	9550	101
270	20250402	143800	2889622365	9540	9540	9570	9540	1003
271	20250402	143700	2880046525	9540	9550	9550	9540	501
272	20250402	143600	2875266975	9550	9540	9550	9520	454
273	20250402	143500	2870938775	9550	9500	9550	9500	255
274	20250402	143400	2868513615	9550	9550	9560	9500	3236
275	20250402	143300	2837711205	9550	9560	9560	9550	57
276	20250402	143200	2837166625	9560	9550	9560	9550	331
277	20250402	143100	2834004465	9550	9560	9560	9550	187
278	20250402	143000	2832217045	9560	9550	9560	9550	223
279	20250402	142900	2830086025	9550	9540	9550	9540	750
280	20250402	142800	2822928525	9550	9550	9550	9550	88
281	20250402	142700	2822088125	9550	9530	9550	9530	74
282	20250402	142600	2821382795	9530	9550	9550	9520	1065
283	20250402	142500	2811231395	9560	9550	9560	9550	355
284	20250402	142400	2807841075	9530	9530	9550	9530	967
285	20250402	142300	2798620475	9540	9510	9540	9510	125
286	20250402	142200	2797431425	9510	9530	9560	9500	5556
287	20250402	142100	2744594135	9560	9550	9560	9530	2034
288	20250402	142000	2725201285	9550	9550	9560	9540	1093
289	20250402	141900	2714762995	9540	9540	9540	9540	101
290	20250402	141800	2713799455	9540	9540	9540	9540	28
291	20250402	141700	2713532335	9540	9540	9540	9540	20
292	20250402	141600	2713341535	9540	9570	9570	9540	55
293	20250402	141500	2712816675	9560	9560	9560	9540	1017
294	20250402	141400	2703098155	9540	9560	9570	9540	486
295	20250402	141300	2698452075	9560	9550	9570	9530	2790
296	20250402	141200	2671826510	9555	9555	9555	9555	0
297	20250402	141100	2671826510	9555	9560	9560	9555	6
298	20250402	141000	2671769165	9560	9560	9560	9550	1102
299	20250402	140900	2661238575	9565	9565	9565	9565	1
300	20250402	140800	2661229010	9570	9570	9570	9570	424
301	20250402	140700	2657171330	9570	9570	9570	9570	218
302	20250402	140600	2655085070	9570	9560	9570	9550	81
303	20250402	140500	2654310810	9550	9550	9580	9550	369
304	20250402	140400	2650777800	9580	9560	9580	9550	500
305	20250402	140300	2646001950	9560	9560	9560	9560	2
306	20250402	140200	2645982830	9550	9550	9580	9550	269
307	20250402	140100	2643413760	9540	9540	9580	9540	316
308	20250402	140000	2640399080	9540	9580	9580	9540	510
309	20250402	135900	2635525740	9570	9570	9570	9570	323
310	20250402	135800	2632434630	9580	9550	9580	9550	520
311	20250402	135700	2627456980	9550	9540	9550	9540	168
312	20250402	135600	2625853760	9540	9530	9550	9530	1212
313	20250402	135500	2614303180	9540	9550	9550	9540	517
314	20250402	135400	2609370160	9560	9560	9560	9540	2769
315	20250402	135300	2582939150	9560	9570	9600	9550	1216
316	20250402	135200	2571308150	9560	9570	9570	9560	203
317	20250402	135100	2569367400	9570	9570	9600	9560	2347
318	20250402	135000	2546921010	9570	9600	9600	9570	101
319	20250402	134900	2545953040	9600	9640	9640	9600	149
320	20250402	134800	2544521240	9650	9570	9650	9570	14
321	20250402	134700	2544387180	9570	9590	9650	9570	42
322	20250402	134600	2543984620	9570	9580	9585	9570	119
323	20250402	134500	2542845315	9580	9570	9580	9560	227
324	20250402	134400	2540674605	9570	9590	9590	9570	1725
325	20250402	134300	2524149535	9590	9630	9630	9590	1072
326	20250402	134200	2513854075	9630	9670	9670	9630	354
327	20250402	134100	2510438605	9670	9650	9670	9640	529
328	20250402	134000	2505333425	9670	9660	9670	9610	1313
329	20250402	133900	2492637655	9660	9620	9660	9600	1043
330	20250402	133800	2482564735	9600	9600	9660	9600	92
331	20250402	133700	2481681415	9640	9600	9640	9600	473
332	20250402	133600	2477138055	9610	9620	9620	9610	95
333	20250402	133500	2476225055	9620	9640	9640	9620	1926
334	20250402	133400	2457667685	9660	9650	9660	9640	32
335	20250402	133300	2457359175	9640	9650	9670	9640	346
336	20250402	133200	2454019695	9670	9660	9670	9660	21
337	20250402	133100	2453816725	9670	9660	9670	9650	842
338	20250402	133000	2445690885	9670	9660	9670	9660	328
339	20250402	132900	2442522295	9660	9670	9670	9660	1899
340	20250402	132800	2424161215	9680	9690	9690	9680	239
341	20250402	132700	2421846345	9690	9690	9690	9690	100
342	20250402	132600	2420877345	9690	9680	9690	9680	214
343	20250402	132500	2418804695	9680	9700	9700	9680	1891
344	20250402	132400	2400484985	9670	9700	9700	9660	77
345	20250402	132300	2399740905	9700	9660	9700	9630	1487
346	20250402	132200	2385353475	9640	9640	9640	9640	113
347	20250402	132100	2384264155	9640	9640	9640	9640	54
348	20250402	132000	2383743595	9640	9670	9670	9640	294
349	20250402	131900	2380904110	9665	9660	9665	9660	325
350	20250402	131800	2377764275	9660	9660	9660	9660	0
351	20250402	131700	2377764275	9660	9670	9670	9660	70
352	20250402	131600	2377087875	9660	9660	9660	9660	40
353	20250402	131500	2376701475	9660	9675	9675	9660	1161
354	20250402	131400	2365474215	9660	9660	9660	9660	0
355	20250402	131300	2365474215	9660	9640	9675	9640	158
356	20250402	131200	2363947245	9640	9640	9640	9640	1
357	20250402	131100	2363937605	9620	9620	9620	9620	16
358	20250402	131000	2363783685	9620	9620	9620	9610	1954
359	20250402	130900	2344997385	9630	9630	9630	9630	0
360	20250402	130800	2344997385	9630	9650	9650	9620	968
361	20250402	130700	2335678795	9650	9650	9650	9650	373
362	20250402	130600	2332079345	9660	9660	9660	9660	10
363	20250402	130500	2331982745	9660	9660	9670	9660	228
364	20250402	130400	2329780255	9660	9660	9660	9660	264
365	20250402	130300	2327230015	9670	9680	9680	9670	379
366	20250402	130200	2323562615	9680	9700	9700	9680	74
367	20250402	130100	2322846215	9700	9700	9700	9680	381
368	20250402	130000	2319150715	9690	9700	9700	9690	129
369	20250402	125900	2317900695	9700	9690	9700	9690	115
370	20250402	125800	2316786135	9690	9680	9690	9680	585
371	20250402	125700	2311117835	9680	9690	9690	9680	2
372	20250402	125600	2311098465	9690	9680	9710	9680	171
373	20250402	125500	2309441715	9680	9690	9720	9680	4302
374	20250402	125400	2267693935	9690	9690	9690	9680	230
375	20250402	125300	2265465325	9690	9690	9710	9690	812
376	20250402	125200	2257593085	9690	9640	9690	9610	1548
377	20250402	125100	2242631035	9630	9620	9630	9620	263
378	20250402	125000	2240100605	9610	9590	9610	9590	1141
379	20250402	124900	2229140085	9580	9580	9580	9580	160
380	20250402	124800	2227607285	9580	9570	9590	9570	318
381	20250402	124700	2224560845	9570	9570	9570	9570	0
382	20250402	124600	2224560845	9570	9570	9570	9570	28
383	20250402	124500	2224292885	9560	9580	9580	9560	500
384	20250402	124400	2219508195	9590	9590	9590	9590	5
385	20250402	124300	2219460245	9590	9600	9600	9590	259
386	20250402	124200	2216976335	9600	9600	9600	9590	85
387	20250402	124100	2216160855	9600	9620	9620	9600	161
388	20250402	124000	2214614315	9600	9600	9600	9600	286
389	20250402	123900	2211868715	9600	9600	9600	9600	211
390	20250402	123800	2209843115	9600	9600	9610	9600	239
391	20250402	123700	2207548705	9590	9590	9590	9590	284
392	20250402	123600	2204825145	9620	9620	9620	9620	218
393	20250402	123500	2202727985	9620	9620	9620	9620	11
394	20250402	123400	2202622165	9590	9590	9590	9590	73
395	20250402	123300	2201922095	9590	9570	9590	9570	111
396	20250402	123200	2200858605	9580	9570	9580	9570	75
397	20250402	123100	2200140305	9570	9570	9570	9570	22
398	20250402	123000	2199929765	9560	9570	9570	9560	200
399	20250402	122900	2198017095	9570	9580	9580	9570	12
400	20250402	122800	2197902235	9590	9590	9590	9590	1
401	20250402	122700	2197892645	9570	9570	9570	9570	89
402	20250402	122600	2197040915	9570	9560	9570	9560	673
403	20250402	122500	2190606915	9560	9570	9570	9560	410
404	20250402	122400	2186687275	9570	9570	9570	9570	92
405	20250402	122300	2185806835	9570	9580	9580	9570	410
406	20250402	122200	2181880755	9590	9590	9590	9590	128
407	20250402	122100	2180653235	9590	9590	9590	9590	165
408	20250402	122000	2179070885	9590	9590	9590	9590	232
409	20250402	121900	2176846005	9590	9590	9590	9590	454
410	20250402	121800	2172492145	9590	9590	9590	9590	0
411	20250402	121700	2172492145	9590	9600	9600	9590	151
412	20250402	121600	2171043555	9650	9650	9650	9650	204
413	20250402	121500	2169074955	9650	9590	9650	9580	310
414	20250402	121400	2166104295	9590	9590	9670	9590	124
415	20250402	121300	2164911925	9570	9570	9570	9570	0
416	20250402	121200	2164911925	9570	9570	9570	9570	300
417	20250402	121100	2162040925	9620	9620	9620	9620	6
418	20250402	121000	2161983205	9570	9580	9580	9570	323
419	20250402	120900	2158890975	9590	9580	9590	9580	322
420	20250402	120800	2155805065	9560	9560	9560	9560	0
421	20250402	120700	2155805065	9560	9570	9570	9560	21
422	20250402	120600	2155604205	9590	9590	9590	9590	15
423	20250402	120500	2155460355	9560	9560	9560	9560	2
424	20250402	120400	2155441235	9560	9560	9560	9560	982
425	20250402	120300	2146053315	9590	9570	9590	9570	100
426	20250402	120200	2145095755	9560	9560	9560	9560	15
427	20250402	120100	2144952355	9570	9570	9570	9570	15
428	20250402	120000	2144808805	9570	9560	9570	9560	391
429	20250402	115900	2141070745	9560	9580	9580	9560	333
430	20250402	115800	2137883975	9590	9590	9600	9580	308
431	20250402	115700	2134932345	9590	9590	9590	9590	100
432	20250402	115600	2133973345	9600	9600	9600	9600	0
433	20250402	115500	2133973345	9600	9580	9600	9580	747
434	20250402	115400	2126816985	9590	9600	9600	9590	11
435	20250402	115300	2126711485	9600	9600	9600	9600	0
436	20250402	115200	2126711485	9600	9600	9600	9600	20
437	20250402	115100	2126519485	9600	9600	9600	9600	0
438	20250402	115000	2126519485	9600	9600	9600	9600	370
439	20250402	114900	2122967485	9610	9610	9610	9610	35
440	20250402	114800	2122631135	9610	9610	9610	9610	71
441	20250402	114700	2121948825	9600	9600	9600	9600	111
442	20250402	114600	2120883225	9580	9580	9580	9580	204
443	20250402	114500	2118928905	9580	9580	9590	9580	2254
444	20250402	114400	2097335575	9580	9580	9580	9580	0
445	20250402	114300	2097335575	9580	9590	9590	9580	243
446	20250402	114200	2095007545	9590	9590	9590	9590	184
447	20250402	114100	2093242985	9590	9610	9610	9585	2994
448	20250402	114000	2064502805	9610	9620	9620	9610	105
449	20250402	113900	2063492755	9620	9620	9620	9620	10
450	20250402	113800	2063396555	9620	9620	9630	9620	500
451	20250402	113700	2058586545	9630	9630	9630	9630	262
452	20250402	113600	2056063485	9630	9630	9630	9630	33
453	20250402	113500	2055745695	9640	9640	9640	9640	45
454	20250402	113400	2055311895	9650	9640	9650	9640	335
455	20250402	113300	2052082225	9650	9650	9650	9650	1
456	20250402	113200	2052072575	9650	9640	9650	9640	11
457	20250402	113100	2051966525	9640	9660	9660	9640	927
458	20250402	113000	2043028515	9670	9670	9670	9670	1
459	20250402	112900	2043018845	9670	9670	9670	9670	5
460	20250402	112800	2042970495	9670	9670	9670	9670	23
461	20250402	112700	2042748085	9670	9670	9670	9670	1
462	20250402	112600	2042738415	9650	9650	9650	9650	66
463	20250402	112500	2042101515	9650	9660	9660	9650	56
464	20250402	112400	2041560585	9650	9650	9650	9650	236
465	20250402	112300	2039283185	9650	9655	9655	9650	366
466	20250402	112200	2035750555	9655	9655	9655	9655	54
467	20250402	112100	2035229185	9660	9650	9660	9650	347
468	20250402	112000	2031879315	9650	9650	9650	9650	300
469	20250402	111900	2028984315	9650	9650	9650	9650	0
470	20250402	111800	2028984315	9650	9650	9650	9650	131
471	20250402	111700	2027720165	9650	9660	9660	9650	200
472	20250402	111600	2025790045	9660	9660	9660	9660	563
473	20250402	111500	2020351465	9680	9670	9680	9670	108
474	20250402	111400	2019307005	9670	9670	9670	9670	453
475	20250402	111300	2014926495	9680	9680	9690	9680	1859
476	20250402	111200	1996931325	9680	9690	9690	9680	663
477	20250402	111100	1990512275	9690	9690	9690	9690	252
478	20250402	111000	1988070395	9690	9720	9720	9680	735
479	20250402	110900	1980943025	9700	9695	9720	9695	2471
480	20250402	110800	1956969355	9700	9700	9710	9700	454
481	20250402	110700	1952564055	9710	9720	9720	9700	1002
482	20250402	110600	1942842105	9700	9700	9730	9700	1201
483	20250402	110500	1931173965	9680	9700	9700	9680	266
484	20250402	110400	1928596605	9700	9700	9710	9700	127
485	20250402	110300	1927364695	9700	9700	9700	9700	186
486	20250402	110200	1925560495	9710	9720	9720	9710	76
487	20250402	110100	1924821785	9720	9720	9730	9680	2485
488	20250402	110000	1900667465	9720	9670	9720	9670	2634
489	20250402	105900	1875092385	9700	9700	9720	9660	4988
490	20250402	105800	1826705935	9700	9750	9750	9700	274
491	20250402	105700	1824047515	9730	9690	9760	9670	2686
492	20250402	105600	1797953175	9690	9680	9710	9680	1461
493	20250402	105500	1783783535	9680	9670	9700	9670	515
494	20250402	105400	1778795485	9660	9660	9670	9650	2976
495	20250402	105300	1750039885	9660	9630	9660	9630	2938
496	20250402	105200	1721683395	9640	9600	9650	9600	2261
497	20250402	105100	1699946655	9600	9570	9600	9570	521
498	20250402	105000	1694958945	9570	9550	9570	9550	667
499	20250402	104900	1688585305	9550	9550	9550	9550	13
500	20250402	104800	1688461155	9560	9560	9560	9560	25
501	20250402	104700	1688222155	9550	9500	9550	9500	1731
502	20250402	104600	1671715595	9480	9480	9480	9480	50
503	20250402	104500	1671241595	9480	9490	9490	9480	277
504	20250402	104400	1668615225	9490	9490	9490	9490	238
505	20250402	104300	1666356605	9480	9480	9490	9480	264
506	20250402	104200	1663853845	9480	9480	9480	9480	70
507	20250402	104100	1663190245	9480	9500	9500	9480	809
508	20250402	104000	1655517905	9500	9490	9500	9490	1462
509	20250402	103900	1641643465	9490	9490	9490	9490	34
510	20250402	103800	1641320805	9480	9480	9480	9470	299
511	20250402	103700	1638487285	9480	9480	9480	9470	1432
512	20250402	103600	1624912655	9480	9480	9480	9480	97
513	20250402	103500	1623993095	9480	9480	9490	9480	206
514	20250402	103400	1622040175	9490	9490	9490	9490	7
515	20250402	103300	1621973745	9480	9480	9490	9480	293
516	20250402	103200	1619195795	9490	9490	9490	9490	525
517	20250402	103100	1614213545	9490	9490	9490	9490	64
518	20250402	103000	1613606185	9490	9500	9500	9490	206
519	20250402	102900	1611649455	9500	9500	9500	9500	311
520	20250402	102800	1608694955	9490	9510	9510	9490	300
521	20250402	102700	1605843615	9510	9510	9510	9480	1423
522	20250402	102600	1592331215	9560	9500	9560	9500	313
523	20250402	102500	1589348585	9510	9490	9510	9490	1279
524	20250402	102400	1577210675	9490	9500	9505	9490	402
525	20250402	102300	1573394075	9530	9500	9530	9490	171
526	20250402	102200	1571767145	9540	9480	9540	9480	159
527	20250402	102100	1570257755	9560	9470	9560	9470	1001
528	20250402	102000	1560725825	9470	9490	9490	9470	41
529	20250402	101900	1560337355	9490	9490	9490	9490	3
530	20250402	101800	1560308885	9460	9490	9490	9450	2318
531	20250402	101700	1538374505	9470	9470	9490	9460	1387
532	20250402	101600	1525240405	9480	9500	9500	9480	1374
533	20250402	101500	1512206165	9490	9480	9490	9480	42
534	20250402	101400	1511807595	9480	9480	9490	9480	690
535	20250402	101300	1505266385	9480	9490	9490	9470	1791
536	20250402	101200	1488287875	9490	9480	9500	9480	454
537	20250402	101100	1483982385	9485	9490	9490	9480	289
538	20250402	101000	1481240640	9490	9490	9490	9490	26
539	20250402	100900	1480993900	9490	9490	9490	9490	97
540	20250402	100800	1480073370	9490	9510	9510	9480	3554
541	20250402	100700	1446349550	9510	9520	9530	9500	2007
542	20250402	100600	1427252020	9510	9490	9520	9490	1629
543	20250402	100500	1411791320	9520	9500	9530	9490	911
544	20250402	100400	1403142660	9490	9500	9510	9440	3939
545	20250402	100300	1365847200	9530	9530	9540	9490	5013
546	20250402	100200	1318185580	9530	9540	9540	9530	388
547	20250402	100100	1314487590	9560	9540	9590	9530	803
548	20250402	100000	1306826450	9590	9560	9590	9540	285
549	20250402	095900	1304096510	9540	9560	9560	9540	222
550	20250402	095800	1301978300	9560	9570	9570	9550	2704
551	20250402	095700	1276131870	9570	9550	9570	9540	1152
552	20250402	095600	1265123020	9550	9560	9570	9550	3661
553	20250402	095500	1230127710	9560	9560	9600	9560	143
554	20250402	095400	1228760150	9600	9600	9600	9560	1190
555	20250402	095300	1217371700	9590	9580	9590	9580	161
556	20250402	095200	1215828260	9570	9590	9590	9560	956
557	20250402	095100	1206674170	9610	9580	9610	9580	548
558	20250402	095000	1201424280	9610	9610	9610	9560	1336
559	20250402	094900	1188620820	9610	9610	9620	9610	1095
560	20250402	094800	1178088490	9610	9650	9650	9600	1557
561	20250402	094700	1163104305	9640	9630	9640	9630	183
562	20250402	094600	1161340555	9630	9610	9650	9600	869
563	20250402	094500	1152976415	9630	9620	9630	9620	301
564	20250402	094400	1150078815	9620	9630	9640	9610	335
565	20250402	094300	1146853265	9630	9580	9630	9570	2276
566	20250402	094200	1125033945	9580	9630	9630	9580	2555
567	20250402	094100	1100478305	9620	9630	9630	9620	380
568	20250402	094000	1096822305	9620	9650	9675	9620	996
569	20250402	093900	1087212815	9650	9640	9650	9640	1670
570	20250402	093800	1071110685	9630	9650	9660	9630	134
571	20250402	093700	1069817755	9630	9650	9660	9630	530
572	20250402	093600	1064700925	9650	9650	9660	9650	822
573	20250402	093500	1056768605	9620	9600	9640	9600	419
574	20250402	093400	1052733755	9610	9640	9640	9570	1255
575	20250402	093300	1040706525	9630	9640	9640	9590	1637
576	20250402	093200	1024936005	9640	9640	9640	9590	85
577	20250402	093100	1024119275	9640	9610	9650	9590	3072
578	20250402	093000	994607675	9610	9650	9650	9610	1185
579	20250402	092900	983175915	9650	9630	9660	9590	1296
580	20250402	092800	970714825	9660	9600	9670	9600	2366
581	20250402	092700	947904055	9600	9640	9640	9600	1426
582	20250402	092600	934206085	9630	9600	9630	9600	496
583	20250402	092500	929434765	9600	9660	9690	9590	7530
584	20250402	092400	856788025	9660	9680	9690	9650	4827
585	20250402	092300	810115915	9650	9820	9900	9650	12376
586	20250402	092200	689319185	9770	9530	9820	9520	14481
587	20250402	092100	548452285	9530	9490	9570	9490	1418
588	20250402	092000	534943075	9480	9500	9520	9480	1468
589	20250402	091900	521000325	9500	9540	9540	9480	95
590	20250402	091800	520098235	9540	9500	9540	9440	3893
591	20250402	091700	483211425	9500	9510	9550	9500	2056
592	20250402	091600	463667965	9540	9540	9540	9510	338
593	20250402	091500	460446495	9540	9530	9540	9500	88
594	20250402	091400	459608685	9530	9550	9550	9500	1286
595	20250402	091300	447348295	9530	9520	9570	9520	1212
596	20250402	091200	435809095	9510	9520	9520	9450	2753
597	20250402	091100	409664975	9480	9450	9520	9420	3036
598	20250402	091000	380873630	9490	9500	9500	9420	10697
599	20250402	090900	279419300	9500	9570	9570	9500	3231
600	20250402	090800	248656120	9570	9580	9580	9530	1886
601	20250402	090700	230638840	9580	9580	9580	9580	690
602	20250402	090600	224028640	9620	9570	9620	9550	1154
603	20250402	090500	212993270	9570	9560	9570	9560	2040
604	20250402	090400	193488830	9560	9700	9700	9550	1937
605	20250402	090300	174919670	9640	9720	9720	9640	1428
606	20250402	090200	161127520	9720	9690	9730	9650	9679
607	20250402	090100	67500130	9680	9730	9750	9680	3305
608	20250402	090000	35427070	9750	9720	9750	9690	3391