KissMeData/099190/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	194800	765618405	15080	15080	15080	15080	1145
3	20250402	194700	765618405	15080	15080	15080	15080	0
4	20250402	194600	765618405	15080	15080	15080	15080	0
5	20250402	194500	765618405	15080	15080	15080	15080	0
6	20250402	194400	765618405	15080	15080	15080	15080	0
7	20250402	194300	765618405	15080	15080	15080	15080	0
8	20250402	194200	765618405	15080	15080	15080	15080	0
9	20250402	194100	765618405	15080	15080	15080	15080	0
10	20250402	194000	765618405	15080	15080	15080	15080	0
11	20250402	193900	765618405	15080	15080	15080	15080	0
12	20250402	193800	765618405	15080	15080	15080	15080	0
13	20250402	193700	765618405	15080	15080	15080	15080	0
14	20250402	193600	765618405	15080	15080	15080	15080	0
15	20250402	193500	765618405	15080	15080	15080	15080	0
16	20250402	193400	765618405	15080	15080	15080	15080	0
17	20250402	193300	765618405	15080	15080	15080	15080	0
18	20250402	193200	765618405	15080	15080	15080	15080	0
19	20250402	193100	765618405	15080	15080	15080	15080	0
20	20250402	193000	765618405	15080	15080	15080	15080	0
21	20250402	192900	765618405	15080	15080	15080	15080	0
22	20250402	192800	765618405	15080	15080	15080	15080	0
23	20250402	192700	765618405	15080	15080	15080	15080	0
24	20250402	192600	765618405	15080	15080	15080	15080	0
25	20250402	192500	765618405	15080	15080	15080	15080	0
26	20250402	192400	765618405	15080	15080	15080	15080	0
27	20250402	192300	765618405	15080	15080	15080	15080	0
28	20250402	192200	765618405	15080	15080	15080	15080	0
29	20250402	192100	765618405	15080	15080	15080	15080	0
30	20250402	192000	765618405	15080	15080	15080	15080	0
31	20250402	191900	765618405	15080	15080	15080	15080	0
32	20250402	191800	765618405	15080	15080	15080	15080	1145
33	20250402	191700	765618405	15080	15080	15080	15080	0
34	20250402	191600	765618405	15080	15080	15080	15080	0
35	20250402	191500	765618405	15080	15080	15080	15080	0
36	20250402	191400	765618405	15080	15080	15080	15080	0
37	20250402	191300	765618405	15080	15080	15080	15080	0
38	20250402	191200	765618405	15080	15080	15080	15080	0
39	20250402	191100	765618405	15080	15080	15080	15080	0
40	20250402	191000	765618405	15080	15080	15080	15080	0
41	20250402	190900	765618405	15080	15080	15080	15080	0
42	20250402	190800	765618405	15080	15080	15080	15080	0
43	20250402	190700	765618405	15080	15080	15080	15080	0
44	20250402	190600	765618405	15080	15080	15080	15080	0
45	20250402	190500	765618405	15080	15080	15080	15080	0
46	20250402	190400	765618405	15080	15080	15080	15080	0
47	20250402	190300	765618405	15080	15080	15080	15080	0
48	20250402	190200	765618405	15080	15080	15080	15080	0
49	20250402	190100	765618405	15080	15080	15080	15080	0
50	20250402	190000	765618405	15080	15080	15080	15080	0
51	20250402	185900	765618405	15080	15080	15080	15080	0
52	20250402	185800	765618405	15080	15080	15080	15080	0
53	20250402	185700	765618405	15080	15080	15080	15080	0
54	20250402	185600	765618405	15080	15080	15080	15080	0
55	20250402	185500	765618405	15080	15080	15080	15080	0
56	20250402	185400	765618405	15080	15080	15080	15080	0
57	20250402	185300	765618405	15080	15080	15080	15080	0
58	20250402	185200	765618405	15080	15080	15080	15080	0
59	20250402	185100	765618405	15080	15080	15080	15080	0
60	20250402	185000	765618405	15080	15080	15080	15080	0
61	20250402	184900	765618405	15080	15080	15080	15080	0
62	20250402	184800	765618405	15080	15080	15080	15080	1145
63	20250402	184700	765618405	15080	15080	15080	15080	0
64	20250402	184600	765618405	15080	15080	15080	15080	0
65	20250402	184500	765618405	15080	15080	15080	15080	0
66	20250402	184400	765618405	15080	15080	15080	15080	0
67	20250402	184300	765618405	15080	15080	15080	15080	0
68	20250402	184200	765618405	15080	15080	15080	15080	0
69	20250402	184100	765618405	15080	15080	15080	15080	0
70	20250402	184000	765618405	15080	15080	15080	15080	0
71	20250402	183900	765618405	15080	15080	15080	15080	0
72	20250402	183800	765618405	15080	15080	15080	15080	0
73	20250402	183700	765618405	15080	15080	15080	15080	0
74	20250402	183600	765618405	15080	15080	15080	15080	0
75	20250402	183500	765618405	15080	15080	15080	15080	0
76	20250402	183400	765618405	15080	15080	15080	15080	0
77	20250402	183300	765618405	15080	15080	15080	15080	0
78	20250402	183200	765618405	15080	15080	15080	15080	0
79	20250402	183100	765618405	15080	15080	15080	15080	0
80	20250402	183000	765618405	15080	15080	15080	15080	0
81	20250402	182900	765618405	15080	15080	15080	15080	0
82	20250402	182800	765618405	15080	15080	15080	15080	0
83	20250402	182700	765618405	15080	15080	15080	15080	0
84	20250402	182600	765618405	15080	15080	15080	15080	0
85	20250402	182500	765618405	15080	15080	15080	15080	0
86	20250402	182400	765618405	15080	15080	15080	15080	0
87	20250402	182300	765618405	15080	15080	15080	15080	0
88	20250402	182200	765618405	15080	15080	15080	15080	0
89	20250402	182100	765618405	15080	15080	15080	15080	0
90	20250402	182000	765618405	15080	15080	15080	15080	0
91	20250402	181900	765618405	15080	15080	15080	15080	0
92	20250402	181800	765618405	15080	15080	15080	15080	1145
93	20250402	181700	765618405	15080	15080	15080	15080	0
94	20250402	181600	765618405	15080	15080	15080	15080	0
95	20250402	181500	765618405	15080	15080	15080	15080	0
96	20250402	181400	765618405	15080	15080	15080	15080	0
97	20250402	181300	765618405	15080	15080	15080	15080	0
98	20250402	181200	765618405	15080	15080	15080	15080	0
99	20250402	181100	765618405	15080	15080	15080	15080	0
100	20250402	181000	765618405	15080	15080	15080	15080	0
101	20250402	180900	765618405	15080	15080	15080	15080	0
102	20250402	180800	765618405	15080	15080	15080	15080	0
103	20250402	180700	765618405	15080	15080	15080	15080	0
104	20250402	180600	765618405	15080	15080	15080	15080	0
105	20250402	180500	765618405	15080	15080	15080	15080	0
106	20250402	180400	765618405	15080	15080	15080	15080	0
107	20250402	180300	765618405	15080	15080	15080	15080	0
108	20250402	180200	765618405	15080	15080	15080	15080	0
109	20250402	180100	765618405	15080	15080	15080	15080	0
110	20250402	180000	765618405	15080	15080	15080	15080	0
111	20250402	175900	765618405	15080	15080	15080	15080	0
112	20250402	175800	765618405	15080	15080	15080	15080	0
113	20250402	175700	765618405	15080	15080	15080	15080	0
114	20250402	175600	765618405	15080	15080	15080	15080	0
115	20250402	175500	765618405	15080	15080	15080	15080	0
116	20250402	175400	765618405	15080	15080	15080	15080	0
117	20250402	175300	765618405	15080	15080	15080	15080	0
118	20250402	175200	765618405	15080	15080	15080	15080	0
119	20250402	175100	765618405	15080	15080	15080	15080	0
120	20250402	175000	765618405	15080	15080	15080	15080	0
121	20250402	174900	765618405	15080	15080	15080	15080	0
122	20250402	174800	765618405	15080	15080	15080	15080	1145
123	20250402	174700	765618405	15080	15080	15080	15080	0
124	20250402	174600	765618405	15080	15080	15080	15080	0
125	20250402	174500	765618405	15080	15080	15080	15080	0
126	20250402	174400	765618405	15080	15080	15080	15080	0
127	20250402	174300	765618405	15080	15080	15080	15080	0
128	20250402	174200	765618405	15080	15080	15080	15080	0
129	20250402	174100	765618405	15080	15080	15080	15080	0
130	20250402	174000	765618405	15080	15080	15080	15080	0
131	20250402	173900	765618405	15080	15080	15080	15080	0
132	20250402	173800	765618405	15080	15080	15080	15080	0
133	20250402	173700	765618405	15080	15080	15080	15080	0
134	20250402	173600	765618405	15080	15080	15080	15080	0
135	20250402	173500	765618405	15080	15080	15080	15080	0
136	20250402	173400	765618405	15080	15080	15080	15080	0
137	20250402	173300	765618405	15080	15080	15080	15080	0
138	20250402	173200	765618405	15080	15080	15080	15080	0
139	20250402	173100	765618405	15080	15080	15080	15080	0
140	20250402	173000	765618405	15080	15080	15080	15080	0
141	20250402	172900	765618405	15080	15080	15080	15080	0
142	20250402	172800	765618405	15080	15080	15080	15080	0
143	20250402	172700	765618405	15080	15080	15080	15080	0
144	20250402	172600	765618405	15080	15080	15080	15080	0
145	20250402	172500	765618405	15080	15080	15080	15080	0
146	20250402	172400	765618405	15080	15080	15080	15080	0
147	20250402	172300	765618405	15080	15080	15080	15080	0
148	20250402	172200	765618405	15080	15080	15080	15080	0
149	20250402	172100	765618405	15080	15080	15080	15080	0
150	20250402	172000	765618405	15080	15080	15080	15080	0
151	20250402	171900	765618405	15080	15080	15080	15080	0
152	20250402	171800	765618405	15080	15080	15080	15080	1145
153	20250402	171700	765618405	15080	15080	15080	15080	0
154	20250402	171600	765618405	15080	15080	15080	15080	0
155	20250402	171500	765618405	15080	15080	15080	15080	0
156	20250402	171400	765618405	15080	15080	15080	15080	0
157	20250402	171300	765618405	15080	15080	15080	15080	0
158	20250402	171200	765618405	15080	15080	15080	15080	0
159	20250402	171100	765618405	15080	15080	15080	15080	0
160	20250402	171000	765618405	15080	15080	15080	15080	0
161	20250402	170900	765618405	15080	15080	15080	15080	0
162	20250402	170800	765618405	15080	15080	15080	15080	0
163	20250402	170700	765618405	15080	15080	15080	15080	0
164	20250402	170600	765618405	15080	15080	15080	15080	0
165	20250402	170500	765618405	15080	15080	15080	15080	0
166	20250402	170400	765618405	15080	15080	15080	15080	0
167	20250402	170300	765618405	15080	15080	15080	15080	0
168	20250402	170200	765618405	15080	15080	15080	15080	0
169	20250402	170100	765618405	15080	15080	15080	15080	0
170	20250402	170000	765618405	15080	15080	15080	15080	0
171	20250402	165900	765618405	15080	15080	15080	15080	0
172	20250402	165800	765618405	15080	15080	15080	15080	0
173	20250402	165700	765618405	15080	15080	15080	15080	0
174	20250402	165600	765618405	15080	15080	15080	15080	0
175	20250402	165500	765618405	15080	15080	15080	15080	0
176	20250402	165400	765618405	15080	15080	15080	15080	0
177	20250402	165300	765618405	15080	15080	15080	15080	0
178	20250402	165200	765618405	15080	15080	15080	15080	0
179	20250402	165100	765618405	15080	15080	15080	15080	0
180	20250402	165000	765618405	15080	15080	15080	15080	0
181	20250402	164900	765618405	15080	15080	15080	15080	0
182	20250402	164800	765618405	15080	15080	15080	15080	1145
183	20250402	164700	765618405	15080	15080	15080	15080	0
184	20250402	164600	765618405	15080	15080	15080	15080	0
185	20250402	164500	765618405	15080	15080	15080	15080	0
186	20250402	164400	765618405	15080	15080	15080	15080	0
187	20250402	164300	765618405	15080	15080	15080	15080	0
188	20250402	164200	765618405	15080	15080	15080	15080	0
189	20250402	164100	765618405	15080	15080	15080	15080	0
190	20250402	164000	765618405	15080	15080	15080	15080	0
191	20250402	163900	765618405	15080	15080	15080	15080	0
192	20250402	163800	765618405	15080	15080	15080	15080	0
193	20250402	163700	765618405	15080	15080	15080	15080	0
194	20250402	163600	765618405	15080	15080	15080	15080	0
195	20250402	163500	765618405	15080	15080	15080	15080	0
196	20250402	163400	765618405	15080	15080	15080	15080	0
197	20250402	163300	765618405	15080	15080	15080	15080	0
198	20250402	163200	765618405	15080	15080	15080	15080	0
199	20250402	163100	765618405	15080	15080	15080	15080	0
200	20250402	163000	765618405	15080	15080	15080	15080	0
201	20250402	162900	765618405	15080	15080	15080	15080	0
202	20250402	162800	765618405	15080	15080	15080	15080	0
203	20250402	162700	765618405	15080	15080	15080	15080	0
204	20250402	162600	765618405	15080	15080	15080	15080	0
205	20250402	162500	765618405	15080	15080	15080	15080	0
206	20250402	162400	765618405	15080	15080	15080	15080	0
207	20250402	162300	765618405	15080	15080	15080	15080	0
208	20250402	162200	765618405	15080	15080	15080	15080	0
209	20250402	162100	765618405	15080	15080	15080	15080	0
210	20250402	162000	765618405	15080	15080	15080	15080	0
211	20250402	161900	765618405	15080	15080	15080	15080	0
212	20250402	161800	765618405	15080	15080	15080	15080	1145
213	20250402	161700	765618405	15080	15080	15080	15080	0
214	20250402	161600	765618405	15080	15080	15080	15080	0
215	20250402	161500	765618405	15080	15080	15080	15080	0
216	20250402	161400	765618405	15080	15080	15080	15080	0
217	20250402	161300	765618405	15080	15080	15080	15080	0
218	20250402	161200	765618405	15080	15080	15080	15080	0
219	20250402	161100	765618405	15080	15080	15080	15080	0
220	20250402	161000	765618405	15080	15080	15080	15080	0
221	20250402	160900	765618405	15080	15080	15080	15080	0
222	20250402	160800	765618405	15080	15080	15080	15080	0
223	20250402	160700	765618405	15080	15080	15080	15080	0
224	20250402	160600	765618405	15080	15080	15080	15080	0
225	20250402	160500	765618405	15080	15080	15080	15080	0
226	20250402	160400	765618405	15080	15080	15080	15080	0
227	20250402	160300	765618405	15080	15080	15080	15080	0
228	20250402	160200	765618405	15080	15080	15080	15080	0
229	20250402	160100	765618405	15080	15080	15080	15080	0
230	20250402	160000	765618405	15080	15080	15080	15080	0
231	20250402	155900	765618405	15080	15080	15080	15080	0
232	20250402	155800	765618405	15080	15080	15080	15080	0
233	20250402	155700	765618405	15080	15080	15080	15080	0
234	20250402	155600	765618405	15080	15080	15080	15080	0
235	20250402	155500	765618405	15080	15080	15080	15080	0
236	20250402	155400	765618405	15080	15080	15080	15080	0
237	20250402	155300	765618405	15080	15080	15080	15080	0
238	20250402	155200	765618405	15080	15080	15080	15080	0
239	20250402	155100	765618405	15080	15080	15080	15080	0
240	20250402	155000	765618405	15080	15080	15080	15080	0
241	20250402	154900	765618405	15080	15080	15080	15080	0
242	20250402	154800	765618405	15080	15080	15080	15080	1145
243	20250402	154700	765618405	15080	15080	15080	15080	0
244	20250402	154600	765618405	15080	15080	15080	15080	0
245	20250402	154500	765618405	15080	15080	15080	15080	0
246	20250402	154400	765618405	15080	15080	15080	15080	0
247	20250402	154300	765618405	15080	15080	15080	15080	0
248	20250402	154200	765618405	15080	15080	15080	15080	0
249	20250402	154100	765618405	15080	15080	15080	15080	0
250	20250402	154000	765618405	15080	15080	15080	15080	0
251	20250402	153900	765618405	15080	15080	15080	15080	0
252	20250402	153800	765618405	15080	15080	15080	15080	0
253	20250402	153700	765618405	15080	15080	15080	15080	0
254	20250402	153600	765618405	15080	15080	15080	15080	0
255	20250402	153500	765618405	15080	15080	15080	15080	0
256	20250402	153400	765618405	15080	15080	15080	15080	0
257	20250402	153300	765618405	15080	15080	15080	15080	0
258	20250402	153200	765618405	15080	15080	15080	15080	0
259	20250402	153100	765618405	15080	15080	15080	15080	0
260	20250402	153000	765618405	15080	15080	15080	15080	1145
261	20250402	152900	748351805	15080	15080	15080	15080	0
262	20250402	152800	748351805	15080	15080	15080	15080	0
263	20250402	152700	748351805	15080	15080	15080	15080	0
264	20250402	152600	748351805	15080	15080	15080	15080	0
265	20250402	152500	748351805	15080	15080	15080	15080	0
266	20250402	152400	748351805	15080	15080	15080	15080	0
267	20250402	152300	748351805	15080	15080	15080	15080	0
268	20250402	152200	748351805	15080	15080	15080	15080	0
269	20250402	152100	748351805	15080	15080	15080	15080	0
270	20250402	152000	748351805	15080	15080	15080	15080	0
271	20250402	151900	748351805	15080	15080	15080	15020	31
272	20250402	151800	747884875	15080	15080	15080	15080	205
273	20250402	151700	744793475	15080	15090	15090	15080	15
274	20250402	151600	744567135	15080	15090	15090	15080	20
275	20250402	151500	744265525	15090	15090	15090	15090	14
276	20250402	151400	744054265	15090	15090	15090	15080	491
277	20250402	151300	736645515	15090	15090	15090	15090	12
278	20250402	151200	736464435	15090	15080	15090	15080	436
279	20250402	151100	729887955	15090	15090	15090	15090	14
280	20250402	151000	729676695	15090	15020	15090	15020	13
281	20250402	150900	729480665	15090	15090	15100	15090	88
282	20250402	150800	728152605	15090	15030	15110	15030	1675
283	20250402	150700	702918855	15020	15020	15020	15020	1
284	20250402	150600	702903835	15030	15020	15030	15020	22
285	20250402	150500	702573255	15030	15020	15030	15020	69
286	20250402	150400	701536385	15020	15030	15030	15020	20
287	20250402	150300	701235885	15020	15020	15030	15020	77
288	20250402	150200	700079205	15030	15030	15030	15030	15
289	20250402	150100	699853755	15020	15030	15030	15020	78
290	20250402	150000	698681595	15030	15020	15030	15020	31
291	20250402	145900	698215835	15020	15030	15030	15020	30
292	20250402	145800	697764945	15020	15030	15030	15020	228
293	20250402	145700	694340295	15030	15030	15030	15030	15
294	20250402	145600	694114845	15030	15030	15030	15030	15
295	20250402	145500	693889395	15030	15030	15030	15030	1
296	20250402	145400	693874365	15030	15020	15030	15020	272
297	20250402	145300	689788725	15020	15020	15020	15020	14
298	20250402	145200	689578445	15020	15020	15020	15020	543
299	20250402	145100	681422585	15010	15020	15020	15010	103
300	20250402	145000	679875535	15010	15020	15020	15010	34
301	20250402	144900	679364925	15020	15020	15020	15020	1
302	20250402	144800	679349905	15020	15020	15020	15020	14
303	20250402	144700	679139625	15020	15020	15020	15020	0
304	20250402	144600	679139625	15020	15020	15020	15020	14
305	20250402	144500	678929345	15010	15030	15030	15010	23
306	20250402	144400	678583815	15030	15030	15030	15030	7
307	20250402	144300	678478605	15030	15030	15030	15030	126
308	20250402	144200	676584825	15030	15010	15030	15010	15
309	20250402	144100	676359395	15010	15030	15030	15010	657
310	20250402	144000	666490485	15040	15030	15040	15030	358
311	20250402	143900	661109485	15030	15030	15030	15030	85
312	20250402	143800	659831935	15030	15020	15030	15010	734
313	20250402	143700	648807445	15020	15020	15020	15020	15
314	20250402	143600	648582145	15020	15020	15020	15020	15
315	20250402	143500	648356845	15010	15010	15010	15010	0
316	20250402	143400	648356845	15010	15010	15020	15010	354
317	20250402	143300	643043165	15010	15020	15020	15010	23
318	20250402	143200	642697785	15020	15020	15020	15020	0
319	20250402	143100	642697785	15020	15020	15020	15020	14
320	20250402	143000	642487505	15020	15020	15020	15010	44
321	20250402	142900	641826685	15010	15020	15020	15010	20
322	20250402	142800	641526355	15020	15020	15020	15020	17
323	20250402	142700	641271015	15020	15030	15030	15020	206
324	20250402	142600	638176755	15020	15020	15020	15020	26
325	20250402	142500	637786235	15030	15030	15030	15030	14
326	20250402	142400	637575815	15040	15050	15050	15040	129
327	20250402	142300	635635515	15050	15050	15050	15050	0
328	20250402	142200	635635515	15050	15050	15050	15050	15
329	20250402	142100	635409765	15050	15060	15060	15050	63
330	20250402	142000	634461475	15050	15050	15050	15050	0
331	20250402	141900	634461475	15050	15040	15060	15040	286
332	20250402	141800	630157725	15025	15020	15040	15020	931
333	20250402	141700	616172060	15020	15020	15020	15020	394
334	20250402	141600	610254180	15010	15020	15020	15010	139
335	20250402	141500	608166410	15010	15010	15010	15010	6
336	20250402	141400	608076350	15020	15010	15020	15010	279
337	20250402	141300	603888420	15020	15020	15020	15020	101
338	20250402	141200	602371400	15010	15010	15010	15010	20
339	20250402	141100	602071200	15020	15020	15020	15020	22
340	20250402	141000	601740760	15020	15020	15020	15020	15
341	20250402	140900	601515460	15020	15020	15020	15020	28
342	20250402	140800	601094900	15020	15020	15020	15010	45
343	20250402	140700	600419300	15020	15020	15020	15020	14
344	20250402	140600	600209020	15010	15010	15010	15010	24
345	20250402	140500	599848780	15020	15020	15020	15020	15
346	20250402	140400	599623480	15020	15020	15020	15020	14
347	20250402	140300	599413200	15020	15020	15020	15020	0
348	20250402	140200	599413200	15020	15020	15020	15020	14
349	20250402	140100	599202920	15010	15030	15030	15010	145
350	20250402	140000	597025980	15020	15020	15020	15020	100
351	20250402	135900	595523980	15030	15030	15030	15030	16
352	20250402	135800	595283500	15020	15030	15030	15020	15
353	20250402	135700	595058060	15030	15030	15030	15030	1
354	20250402	135600	595043030	15030	15020	15030	15020	57
355	20250402	135500	594186750	15020	15020	15020	15020	142
356	20250402	135400	592053910	15015	15020	15020	15015	13
357	20250402	135300	591858700	15020	15020	15020	15020	215
358	20250402	135200	588629400	15010	15010	15010	15010	126
359	20250402	135100	586738140	15010	15010	15010	15010	249
360	20250402	135000	583000650	15000	15000	15000	15000	98
361	20250402	134900	581530650	15000	15000	15000	15000	314
362	20250402	134800	576820650	14990	14990	14990	14990	106
363	20250402	134700	575231710	14990	14980	14990	14980	1730
364	20250402	134600	549299080	14990	14990	14990	14990	5
365	20250402	134500	549224130	14990	14980	14990	14980	180
366	20250402	134400	546527590	14990	14990	14990	14990	29
367	20250402	134300	546092880	14990	14990	14990	14990	0
368	20250402	134200	546092880	14990	15010	15010	14980	3162
369	20250402	134100	498670710	15020	15010	15020	15010	152
370	20250402	134000	496389030	15020	15030	15030	15010	1848
371	20250402	133900	468635830	15040	15040	15040	15040	73
372	20250402	133800	467537910	15040	15040	15040	15040	15
373	20250402	133700	467312310	15040	15030	15040	15030	77
374	20250402	133600	466154500	15040	15030	15040	15030	21
375	20250402	133500	465838670	15040	15050	15050	15040	487
376	20250402	133400	458514020	15050	15050	15050	15050	0
377	20250402	133300	458514020	15050	15050	15050	15050	14
378	20250402	133200	458303320	15040	15050	15050	15040	38
379	20250402	133100	457731610	15050	15050	15050	15050	20
380	20250402	133000	457430610	15050	15050	15050	15040	187
381	20250402	132900	454616780	15050	15050	15050	15050	14
382	20250402	132800	454406080	15050	15050	15050	15050	1
383	20250402	132700	454391030	15040	15050	15050	15040	104
384	20250402	132600	452826730	15040	15050	15050	15040	21
385	20250402	132500	452510750	15050	15050	15050	15050	38
386	20250402	132400	451938850	15050	15050	15050	15050	28
387	20250402	132300	451517450	15050	15050	15050	15050	18
388	20250402	132200	451246550	15050	15050	15050	15050	0
389	20250402	132100	451246550	15050	15050	15050	15050	93
390	20250402	132000	449846900	15050	15050	15050	15050	978
391	20250402	131900	435128000	15050	15050	15050	15050	0
392	20250402	131800	435128000	15050	15050	15050	15050	114
393	20250402	131700	433412300	15050	15050	15050	15050	14
394	20250402	131600	433201600	15050	15050	15050	15050	1
395	20250402	131500	433186550	15040	15050	15050	15040	25
396	20250402	131400	432810370	15050	15050	15050	15050	0
397	20250402	131300	432810370	15050	15050	15050	15050	81
398	20250402	131200	431591320	15050	15040	15050	15040	38
399	20250402	131100	431019610	15040	15040	15040	15040	0
400	20250402	131000	431019610	15040	15050	15050	15040	15
401	20250402	130900	430793870	15050	15050	15050	15040	36
402	20250402	130800	430252280	15040	15040	15040	15040	0
403	20250402	130700	430252280	15040	15050	15050	15040	36
404	20250402	130600	429710690	15050	15050	15050	15050	14
405	20250402	130500	429499990	15050	15050	15050	15040	200
406	20250402	130400	426491340	15050	15050	15050	15050	26
407	20250402	130300	426100040	15050	15050	15050	15050	14
408	20250402	130200	425889340	15040	15040	15040	15040	23
409	20250402	130100	425543420	15050	15050	15050	15050	15
410	20250402	130000	425317670	15040	15040	15050	15040	64
411	20250402	125900	424354920	15050	15040	15050	15040	53
412	20250402	125800	423557680	15040	15050	15050	15040	40
413	20250402	125700	422955920	15050	15050	15050	15050	27
414	20250402	125600	422549570	15040	15050	15050	15040	26
415	20250402	125500	422158520	15050	15050	15050	15050	14
416	20250402	125400	421947820	15050	15050	15050	15050	15
417	20250402	125300	421722070	15040	15050	15050	15040	32
418	20250402	125200	421240770	15050	15050	15050	15050	61
419	20250402	125100	420322720	15050	15050	15050	15050	215
420	20250402	125000	417086970	15050	15050	15050	15050	0
421	20250402	124900	417086970	15050	15050	15050	15050	14
422	20250402	124800	416876270	15050	15050	15050	15050	14
423	20250402	124700	416665570	15050	15050	15050	15050	7
424	20250402	124600	416560220	15050	15040	15050	15040	386
425	20250402	124500	410754640	15050	15040	15050	15040	84
426	20250402	124400	409491240	15050	15050	15050	15050	113
427	20250402	124300	407790590	15060	15060	15060	15060	24
428	20250402	124200	407429150	15060	15060	15060	15060	200
429	20250402	124100	404417150	15060	15060	15060	15060	115
430	20250402	124000	402685250	15050	15060	15060	15050	35
431	20250402	123900	402158350	15060	15060	15060	15060	1
432	20250402	123800	402143290	15060	15060	15060	15060	15
433	20250402	123700	401917390	15060	15060	15060	15060	34
434	20250402	123600	401405350	15050	15060	15060	15050	358
435	20250402	123500	396017390	15060	15050	15060	15050	63
436	20250402	123400	395069100	15050	15050	15050	15050	84
437	20250402	123300	393804900	15050	15050	15050	15040	1030
438	20250402	123200	378303480	15050	15050	15050	15050	166
439	20250402	123100	375805180	15050	15050	15050	15050	28
440	20250402	123000	375383780	15040	15050	15050	15040	256
441	20250402	122900	371531050	15050	15060	15060	15050	31
442	20250402	122800	371064360	15050	15060	15060	15050	32
443	20250402	122700	370582610	15060	15060	15060	15060	0
444	20250402	122600	370582610	15060	15060	15060	15050	52
445	20250402	122500	369799670	15060	15060	15060	15050	631
446	20250402	122400	360302950	15060	15060	15060	15060	50
447	20250402	122300	359549950	15060	15050	15060	15050	22
448	20250402	122200	359218710	15060	15060	15060	15060	15
449	20250402	122100	358992810	15060	15060	15060	15060	10
450	20250402	122000	358842210	15050	15060	15060	15050	27
451	20250402	121900	358435600	15060	15060	15060	15060	24
452	20250402	121800	358074160	15060	15050	15060	15050	5
453	20250402	121700	357998890	15060	15060	15060	15060	151
454	20250402	121600	355724830	15060	15060	15060	15050	786
455	20250402	121500	343894920	15060	15060	15060	15050	21
456	20250402	121400	343578720	15060	15060	15060	15060	16
457	20250402	121300	343337760	15060	15060	15060	15060	10
458	20250402	121200	343187160	15060	15060	15060	15060	19
459	20250402	121100	342901020	15060	15060	15060	15060	35
460	20250402	121000	342373920	15060	15060	15060	15060	56
461	20250402	120900	341530560	15060	15060	15060	15060	50
462	20250402	120800	340777560	15050	15070	15080	15050	270
463	20250402	120700	336711680	15070	15070	15070	15070	77
464	20250402	120600	335551290	15070	15060	15070	15060	191
465	20250402	120500	332674690	15090	15090	15090	15090	15
466	20250402	120400	332448340	15090	15090	15090	15090	0
467	20250402	120300	332448340	15090	15090	15090	15090	14
468	20250402	120200	332237080	15090	15070	15090	15060	891
469	20250402	120100	318792940	15070	15070	15070	15070	36
470	20250402	120000	318250420	15070	15070	15070	15070	133
471	20250402	115900	316246110	15070	15070	15070	15070	112
472	20250402	115800	314558270	15060	15060	15060	15060	50
473	20250402	115700	313805270	15060	15060	15060	15060	31
474	20250402	115600	313338410	15060	15060	15060	15060	114
475	20250402	115500	311621570	15060	15060	15060	15060	65
476	20250402	115400	310642670	15060	15060	15060	15060	19
477	20250402	115300	310356530	15060	15060	15060	15060	17
478	20250402	115200	310100510	15060	15060	15060	15060	110
479	20250402	115100	308443910	15060	15060	15060	15060	74
480	20250402	115000	307329470	15060	15060	15060	15060	517
481	20250402	114900	299543450	15050	15050	15050	15050	33
482	20250402	114800	299046800	15060	15060	15060	15060	16
483	20250402	114700	298805840	15060	15060	15060	15060	15
484	20250402	114600	298579940	15060	15060	15060	15060	1
485	20250402	114500	298564880	15060	15050	15060	15050	49
486	20250402	114400	297827000	15060	15060	15060	15060	21
487	20250402	114300	297510740	15060	15060	15060	15060	5
488	20250402	114200	297435440	15060	15060	15060	15060	45
489	20250402	114100	296757740	15050	15050	15050	15050	8
490	20250402	114000	296637340	15060	15060	15060	15060	678
491	20250402	113900	286426660	15060	15060	15060	15060	14
492	20250402	113800	286215820	15060	15060	15060	15060	0
493	20250402	113700	286215820	15060	15060	15060	15060	29
494	20250402	113600	285779080	15060	15050	15060	15050	551
495	20250402	113500	277485880	15070	15070	15070	15070	510
496	20250402	113400	269800180	15070	15070	15070	15070	119
497	20250402	113300	268006850	15070	15070	15070	15070	83
498	20250402	113200	266756040	15060	15070	15070	15060	136
499	20250402	113100	264706780	15070	15090	15090	15060	788
500	20250402	113000	252834300	15080	15090	15090	15080	84
501	20250402	112900	251567080	15090	15090	15090	15090	2
502	20250402	112800	251536900	15090	15090	15090	15090	94
503	20250402	112700	250118440	15080	15080	15080	15080	27
504	20250402	112600	249711280	15080	15090	15090	15080	3
505	20250402	112500	249666020	15090	15090	15090	15090	1
506	20250402	112400	249650930	15080	15080	15080	15080	0
507	20250402	112300	249650930	15080	15080	15080	15080	33
508	20250402	112200	249153290	15080	15080	15080	15080	100
509	20250402	112100	247645290	15080	15080	15080	15080	0
510	20250402	112000	247645290	15080	15090	15090	15080	1841
511	20250402	111900	219868600	15090	15100	15100	15090	47
512	20250402	111800	219159220	15100	15100	15100	15100	1
513	20250402	111700	219144120	15110	15110	15110	15110	0
514	20250402	111600	219144120	15110	15110	15110	15110	1
515	20250402	111500	219129010	15090	15090	15090	15090	6
516	20250402	111400	219038470	15100	15100	15100	15100	1
517	20250402	111300	219023370	15100	15100	15100	15100	36
518	20250402	111200	218479770	15100	15090	15100	15090	131
519	20250402	111100	216502270	15100	15100	15100	15100	0
520	20250402	111000	216502270	15100	15100	15100	15100	15
521	20250402	110900	216275770	15100	15100	15100	15100	208
522	20250402	110800	213134970	15090	15090	15100	15090	88
523	20250402	110700	211806880	15090	15090	15090	15090	0
524	20250402	110600	211806880	15090	15100	15100	15090	409
525	20250402	110500	205634770	15100	15090	15100	15090	12
526	20250402	110400	205453590	15090	15090	15090	15080	275
527	20250402	110300	201304040	15090	15090	15090	15090	0
528	20250402	110200	201304040	15090	15090	15090	15090	20
529	20250402	110100	201002240	15080	15080	15080	15080	1
530	20250402	110000	200987160	15080	15080	15080	15080	6
531	20250402	105900	200896680	15080	15080	15080	15080	8
532	20250402	105800	200776040	15090	15090	15090	15090	30
533	20250402	105700	200323340	15090	15090	15090	15090	0
534	20250402	105600	200323340	15090	15090	15090	15090	86
535	20250402	105500	199025600	15080	15080	15080	15080	1
536	20250402	105400	199010520	15090	15090	15090	15090	332
537	20250402	105300	194000640	15090	15090	15090	15090	91
538	20250402	105200	192627450	15080	15090	15090	15080	44
539	20250402	105100	191963620	15080	15080	15080	15080	13
540	20250402	105000	191767580	15080	15080	15080	15080	10
541	20250402	104900	191616780	15080	15080	15080	15080	13
542	20250402	104800	191420740	15080	15080	15080	15080	1
543	20250402	104700	191405660	15080	15080	15080	15080	13
544	20250402	104600	191209620	15080	15080	15080	15080	0
545	20250402	104500	191209620	15080	15090	15090	15080	29
546	20250402	104400	190772200	15080	15080	15080	15080	12
547	20250402	104300	190591240	15080	15080	15080	15080	0
548	20250402	104200	190591240	15080	15090	15090	15080	61
549	20250402	104100	189670860	15080	15090	15090	15080	79
550	20250402	104000	188479130	15090	15100	15100	15090	255
551	20250402	103900	184630560	15100	15100	15100	15100	8
552	20250402	103800	184509760	15100	15100	15100	15100	35
553	20250402	103700	183981260	15100	15100	15100	15100	14
554	20250402	103600	183769860	15100	15100	15100	15100	15
555	20250402	103500	183543360	15100	15100	15100	15100	53
556	20250402	103400	182743060	15100	15110	15110	15100	17
557	20250402	103300	182486350	15100	15110	15110	15100	70
558	20250402	103200	181428750	15100	15110	15110	15100	9
559	20250402	103100	181292830	15100	15100	15100	15100	15
560	20250402	103000	181066330	15100	15100	15100	15100	16
561	20250402	102900	180824730	15120	15120	15120	15120	1
562	20250402	102800	180809610	15130	15130	15130	15130	0
563	20250402	102700	180809610	15130	15140	15140	15130	2
564	20250402	102600	180779340	15120	15110	15120	15110	216
565	20250402	102500	177515380	15110	15110	15110	15110	8
566	20250402	102400	177394500	15110	15100	15110	15100	217
567	20250402	102300	174117110	15090	15090	15090	15090	3
568	20250402	102200	174071840	15090	15090	15100	15090	57
569	20250402	102100	173211310	15090	15090	15090	15090	66
570	20250402	102000	172215370	15090	15090	15090	15090	8
571	20250402	101900	172094650	15090	15090	15090	15090	27
572	20250402	101800	171687220	15090	15090	15090	15090	0
573	20250402	101700	171687220	15090	15090	15090	15090	24
574	20250402	101600	171325060	15090	15090	15090	15090	10
575	20250402	101500	171174160	15090	15090	15090	15090	23
576	20250402	101400	170827090	15090	15090	15090	15090	16
577	20250402	101300	170585650	15090	15090	15090	15090	0
578	20250402	101200	170585650	15090	15090	15090	15090	51
579	20250402	101100	169816060	15090	15090	15090	15090	63
580	20250402	101000	168865390	15090	15090	15090	15090	17
581	20250402	100900	168608860	15090	15090	15090	15090	0
582	20250402	100800	168608860	15090	15090	15090	15090	16
583	20250402	100700	168367420	15100	15100	15100	15100	5
584	20250402	100600	168291920	15100	15090	15100	15090	25
585	20250402	100500	167914600	15090	15090	15090	15090	1
586	20250402	100400	167899510	15100	15100	15100	15100	0
587	20250402	100300	167899510	15100	15090	15100	15090	116
588	20250402	100200	166149060	15090	15070	15090	15070	192
589	20250402	100100	163253370	15080	15090	15090	15080	285
590	20250402	100000	158953790	15100	15090	15100	15090	8
591	20250402	095900	158833060	15100	15090	15100	15090	30
592	20250402	095800	158380260	15090	15090	15090	15090	10
593	20250402	095700	158229360	15090	15110	15110	15090	13
594	20250402	095600	158033170	15110	15090	15110	15090	40
595	20250402	095500	157428970	15090	15100	15100	15090	16
596	20250402	095400	157187430	15110	15120	15120	15110	33
597	20250402	095300	156688780	15120	15120	15120	15120	8
598	20250402	095200	156567820	15140	15130	15140	15130	27
599	20250402	095100	156159080	15130	15080	15130	15080	401
600	20250402	095000	150109700	15080	15080	15080	15070	66
601	20250402	094900	149114680	15080	15100	15100	15080	443
602	20250402	094800	142431220	15100	15120	15120	15100	166
603	20250402	094700	139923210	15120	15120	15120	15120	11
604	20250402	094600	139756890	15130	15140	15140	15130	35
605	20250402	094500	139227010	15140	15140	15140	15140	16
606	20250402	094400	138984770	15150	15160	15160	15150	14
607	20250402	094300	138772600	15120	15120	15120	15120	39
608	20250402	094200	138182920	15110	15150	15150	15110	74
609	20250402	094100	137062780	15150	15120	15150	15120	61
610	20250402	094000	136139560	15120	15120	15120	15120	20
611	20250402	093900	135837160	15130	15130	15130	15130	12
612	20250402	093800	135655600	15110	15110	15110	15110	33
613	20250402	093700	135156970	15110	15110	15110	15110	28
614	20250402	093600	134733890	15110	15110	15110	15110	0
615	20250402	093500	134733890	15110	15110	15110	15110	209
616	20250402	093400	131575900	15140	15140	15140	15140	0
617	20250402	093300	131575900	15140	15140	15140	15140	8
618	20250402	093200	131454780	15110	15090	15110	15080	1046
619	20250402	093100	115653120	15110	15130	15130	15090	1976
620	20250402	093000	85789810	15140	15130	15140	15130	239
621	20250402	092900	82171510	15130	15130	15130	15130	120
622	20250402	092800	80355910	15130	15120	15130	15120	138
623	20250402	092700	78268130	15130	15130	15130	15130	2
624	20250402	092600	78237870	15130	15130	15130	15130	27
625	20250402	092500	77829360	15130	15130	15130	15130	22
626	20250402	092400	77496500	15120	15130	15140	15120	284
627	20250402	092300	73200850	15140	15150	15150	15120	259
628	20250402	092200	69282000	15150	15150	15150	15140	122
629	20250402	092100	67434610	15150	15140	15150	15140	152
630	20250402	092000	65132650	15140	15170	15180	15140	338
631	20250402	091900	60010240	15180	15180	15180	15180	86
632	20250402	091800	58704760	15180	15170	15190	15160	155
633	20250402	091700	56353200	15190	15200	15210	15170	176
634	20250402	091600	53680710	15200	15230	15230	15200	779
635	20250402	091500	41834410	15230	15230	15230	15220	124
636	20250402	091400	39946580	15250	15220	15270	15220	11
637	20250402	091300	39779080	15220	15220	15220	15220	5
638	20250402	091200	39702980	15220	15210	15220	15210	65
639	20250402	091100	38714320	15210	15240	15240	15210	134
640	20250402	091000	36673850	15250	15250	15260	15230	83
641	20250402	090900	35407940	15250	15280	15290	15240	138
642	20250402	090800	33301910	15290	15300	15300	15250	130
643	20250402	090700	31317460	15300	15310	15310	15290	318
644	20250402	090600	26451980	15370	15370	15370	15370	1
645	20250402	090500	26436610	15300	15370	15370	15300	218
646	20250402	090400	23095790	15390	15410	15410	15350	133
647	20250402	090300	21053000	15420	15450	15450	15350	180
648	20250402	090200	18286780	15360	15420	15420	15330	270
649	20250402	090100	14135290	15570	15570	15570	15570	0
650	20250402	090000	14135290	15570	15410	15570	15400	917