KissMeData/104830/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	195200	558726770	19670	19670	19670	19670	153
3	20250402	195100	558726770	19670	19670	19670	19670	0
4	20250402	195000	558726770	19670	19670	19670	19670	0
5	20250402	194900	558726770	19670	19670	19670	19670	0
6	20250402	194800	558726770	19670	19670	19670	19670	0
7	20250402	194700	558726770	19670	19670	19670	19670	0
8	20250402	194600	558726770	19670	19670	19670	19670	0
9	20250402	194500	558726770	19670	19670	19670	19670	0
10	20250402	194400	558726770	19670	19670	19670	19670	0
11	20250402	194300	558726770	19670	19670	19670	19670	0
12	20250402	194200	558726770	19670	19670	19670	19670	0
13	20250402	194100	558726770	19670	19670	19670	19670	0
14	20250402	194000	558726770	19670	19670	19670	19670	0
15	20250402	193900	558726770	19670	19670	19670	19670	0
16	20250402	193800	558726770	19670	19670	19670	19670	0
17	20250402	193700	558726770	19670	19670	19670	19670	0
18	20250402	193600	558726770	19670	19670	19670	19670	0
19	20250402	193500	558726770	19670	19670	19670	19670	0
20	20250402	193400	558726770	19670	19670	19670	19670	0
21	20250402	193300	558726770	19670	19670	19670	19670	0
22	20250402	193200	558726770	19670	19670	19670	19670	0
23	20250402	193100	558726770	19670	19670	19670	19670	0
24	20250402	193000	558726770	19670	19670	19670	19670	0
25	20250402	192900	558726770	19670	19670	19670	19670	0
26	20250402	192800	558726770	19670	19670	19670	19670	0
27	20250402	192700	558726770	19670	19670	19670	19670	0
28	20250402	192600	558726770	19670	19670	19670	19670	0
29	20250402	192500	558726770	19670	19670	19670	19670	0
30	20250402	192400	558726770	19670	19670	19670	19670	0
31	20250402	192300	558726770	19670	19670	19670	19670	0
32	20250402	192200	558726770	19670	19670	19670	19670	153
33	20250402	192100	558726770	19670	19670	19670	19670	0
34	20250402	192000	558726770	19670	19670	19670	19670	0
35	20250402	191900	558726770	19670	19670	19670	19670	0
36	20250402	191800	558726770	19670	19670	19670	19670	0
37	20250402	191700	558726770	19670	19670	19670	19670	0
38	20250402	191600	558726770	19670	19670	19670	19670	0
39	20250402	191500	558726770	19670	19670	19670	19670	0
40	20250402	191400	558726770	19670	19670	19670	19670	0
41	20250402	191300	558726770	19670	19670	19670	19670	0
42	20250402	191200	558726770	19670	19670	19670	19670	0
43	20250402	191100	558726770	19670	19670	19670	19670	0
44	20250402	191000	558726770	19670	19670	19670	19670	0
45	20250402	190900	558726770	19670	19670	19670	19670	0
46	20250402	190800	558726770	19670	19670	19670	19670	0
47	20250402	190700	558726770	19670	19670	19670	19670	0
48	20250402	190600	558726770	19670	19670	19670	19670	0
49	20250402	190500	558726770	19670	19670	19670	19670	0
50	20250402	190400	558726770	19670	19670	19670	19670	0
51	20250402	190300	558726770	19670	19670	19670	19670	0
52	20250402	190200	558726770	19670	19670	19670	19670	0
53	20250402	190100	558726770	19670	19670	19670	19670	0
54	20250402	190000	558726770	19670	19670	19670	19670	0
55	20250402	185900	558726770	19670	19670	19670	19670	0
56	20250402	185800	558726770	19670	19670	19670	19670	0
57	20250402	185700	558726770	19670	19670	19670	19670	0
58	20250402	185600	558726770	19670	19670	19670	19670	0
59	20250402	185500	558726770	19670	19670	19670	19670	0
60	20250402	185400	558726770	19670	19670	19670	19670	0
61	20250402	185300	558726770	19670	19670	19670	19670	0
62	20250402	185200	558726770	19670	19670	19670	19670	153
63	20250402	185100	558726770	19670	19670	19670	19670	0
64	20250402	185000	558726770	19670	19670	19670	19670	0
65	20250402	184900	558726770	19670	19670	19670	19670	0
66	20250402	184800	558726770	19670	19670	19670	19670	0
67	20250402	184700	558726770	19670	19670	19670	19670	0
68	20250402	184600	558726770	19670	19670	19670	19670	0
69	20250402	184500	558726770	19670	19670	19670	19670	0
70	20250402	184400	558726770	19670	19670	19670	19670	0
71	20250402	184300	558726770	19670	19670	19670	19670	0
72	20250402	184200	558726770	19670	19670	19670	19670	0
73	20250402	184100	558726770	19670	19670	19670	19670	0
74	20250402	184000	558726770	19670	19670	19670	19670	0
75	20250402	183900	558726770	19670	19670	19670	19670	0
76	20250402	183800	558726770	19670	19670	19670	19670	0
77	20250402	183700	558726770	19670	19670	19670	19670	0
78	20250402	183600	558726770	19670	19670	19670	19670	0
79	20250402	183500	558726770	19670	19670	19670	19670	0
80	20250402	183400	558726770	19670	19670	19670	19670	0
81	20250402	183300	558726770	19670	19670	19670	19670	0
82	20250402	183200	558726770	19670	19670	19670	19670	0
83	20250402	183100	558726770	19670	19670	19670	19670	0
84	20250402	183000	558726770	19670	19670	19670	19670	0
85	20250402	182900	558726770	19670	19670	19670	19670	0
86	20250402	182800	558726770	19670	19670	19670	19670	0
87	20250402	182700	558726770	19670	19670	19670	19670	0
88	20250402	182600	558726770	19670	19670	19670	19670	0
89	20250402	182500	558726770	19670	19670	19670	19670	0
90	20250402	182400	558726770	19670	19670	19670	19670	0
91	20250402	182300	558726770	19670	19670	19670	19670	0
92	20250402	182200	558726770	19670	19670	19670	19670	153
93	20250402	182100	558726770	19670	19670	19670	19670	0
94	20250402	182000	558726770	19670	19670	19670	19670	0
95	20250402	181900	558726770	19670	19670	19670	19670	0
96	20250402	181800	558726770	19670	19670	19670	19670	0
97	20250402	181700	558726770	19670	19670	19670	19670	0
98	20250402	181600	558726770	19670	19670	19670	19670	0
99	20250402	181500	558726770	19670	19670	19670	19670	0
100	20250402	181400	558726770	19670	19670	19670	19670	0
101	20250402	181300	558726770	19670	19670	19670	19670	0
102	20250402	181200	558726770	19670	19670	19670	19670	0
103	20250402	181100	558726770	19670	19670	19670	19670	0
104	20250402	181000	558726770	19670	19670	19670	19670	0
105	20250402	180900	558726770	19670	19670	19670	19670	0
106	20250402	180800	558726770	19670	19670	19670	19670	0
107	20250402	180700	558726770	19670	19670	19670	19670	0
108	20250402	180600	558726770	19670	19670	19670	19670	0
109	20250402	180500	558726770	19670	19670	19670	19670	0
110	20250402	180400	558726770	19670	19670	19670	19670	0
111	20250402	180300	558726770	19670	19670	19670	19670	0
112	20250402	180200	558726770	19670	19670	19670	19670	0
113	20250402	180100	558726770	19670	19670	19670	19670	0
114	20250402	180000	558726770	19670	19670	19670	19670	0
115	20250402	175900	558726770	19670	19670	19670	19670	0
116	20250402	175800	558726770	19670	19670	19670	19670	0
117	20250402	175700	558726770	19670	19670	19670	19670	0
118	20250402	175600	558726770	19670	19670	19670	19670	0
119	20250402	175500	558726770	19670	19670	19670	19670	0
120	20250402	175400	558726770	19670	19670	19670	19670	0
121	20250402	175300	558726770	19670	19670	19670	19670	0
122	20250402	175200	558726770	19670	19670	19670	19670	153
123	20250402	175100	558726770	19670	19670	19670	19670	0
124	20250402	175000	558726770	19670	19670	19670	19670	0
125	20250402	174900	558726770	19670	19670	19670	19670	0
126	20250402	174800	558726770	19670	19670	19670	19670	0
127	20250402	174700	558726770	19670	19670	19670	19670	0
128	20250402	174600	558726770	19670	19670	19670	19670	0
129	20250402	174500	558726770	19670	19670	19670	19670	0
130	20250402	174400	558726770	19670	19670	19670	19670	0
131	20250402	174300	558726770	19670	19670	19670	19670	0
132	20250402	174200	558726770	19670	19670	19670	19670	0
133	20250402	174100	558726770	19670	19670	19670	19670	0
134	20250402	174000	558726770	19670	19670	19670	19670	0
135	20250402	173900	558726770	19670	19670	19670	19670	0
136	20250402	173800	558726770	19670	19670	19670	19670	0
137	20250402	173700	558726770	19670	19670	19670	19670	0
138	20250402	173600	558726770	19670	19670	19670	19670	0
139	20250402	173500	558726770	19670	19670	19670	19670	0
140	20250402	173400	558726770	19670	19670	19670	19670	0
141	20250402	173300	558726770	19670	19670	19670	19670	0
142	20250402	173200	558726770	19670	19670	19670	19670	0
143	20250402	173100	558726770	19670	19670	19670	19670	0
144	20250402	173000	558726770	19670	19670	19670	19670	0
145	20250402	172900	558726770	19670	19670	19670	19670	0
146	20250402	172800	558726770	19670	19670	19670	19670	0
147	20250402	172700	558726770	19670	19670	19670	19670	0
148	20250402	172600	558726770	19670	19670	19670	19670	0
149	20250402	172500	558726770	19670	19670	19670	19670	0
150	20250402	172400	558726770	19670	19670	19670	19670	0
151	20250402	172300	558726770	19670	19670	19670	19670	0
152	20250402	172200	558726770	19670	19670	19670	19670	153
153	20250402	172100	558726770	19670	19670	19670	19670	0
154	20250402	172000	558726770	19670	19670	19670	19670	0
155	20250402	171900	558726770	19670	19670	19670	19670	0
156	20250402	171800	558726770	19670	19670	19670	19670	0
157	20250402	171700	558726770	19670	19670	19670	19670	0
158	20250402	171600	558726770	19670	19670	19670	19670	0
159	20250402	171500	558726770	19670	19670	19670	19670	0
160	20250402	171400	558726770	19670	19670	19670	19670	0
161	20250402	171300	558726770	19670	19670	19670	19670	0
162	20250402	171200	558726770	19670	19670	19670	19670	0
163	20250402	171100	558726770	19670	19670	19670	19670	0
164	20250402	171000	558726770	19670	19670	19670	19670	0
165	20250402	170900	558726770	19670	19670	19670	19670	0
166	20250402	170800	558726770	19670	19670	19670	19670	0
167	20250402	170700	558726770	19670	19670	19670	19670	0
168	20250402	170600	558726770	19670	19670	19670	19670	0
169	20250402	170500	558726770	19670	19670	19670	19670	0
170	20250402	170400	558726770	19670	19670	19670	19670	0
171	20250402	170300	558726770	19670	19670	19670	19670	0
172	20250402	170200	558726770	19670	19670	19670	19670	0
173	20250402	170100	558726770	19670	19670	19670	19670	0
174	20250402	170000	558726770	19670	19670	19670	19670	0
175	20250402	165900	558726770	19670	19670	19670	19670	0
176	20250402	165800	558726770	19670	19670	19670	19670	0
177	20250402	165700	558726770	19670	19670	19670	19670	0
178	20250402	165600	558726770	19670	19670	19670	19670	0
179	20250402	165500	558726770	19670	19670	19670	19670	0
180	20250402	165400	558726770	19670	19670	19670	19670	0
181	20250402	165300	558726770	19670	19670	19670	19670	0
182	20250402	165200	558726770	19670	19670	19670	19670	153
183	20250402	165100	558726770	19670	19670	19670	19670	0
184	20250402	165000	558726770	19670	19670	19670	19670	0
185	20250402	164900	558726770	19670	19670	19670	19670	0
186	20250402	164800	558726770	19670	19670	19670	19670	0
187	20250402	164700	558726770	19670	19670	19670	19670	0
188	20250402	164600	558726770	19670	19670	19670	19670	0
189	20250402	164500	558726770	19670	19670	19670	19670	0
190	20250402	164400	558726770	19670	19670	19670	19670	0
191	20250402	164300	558726770	19670	19670	19670	19670	0
192	20250402	164200	558726770	19670	19670	19670	19670	0
193	20250402	164100	558726770	19670	19670	19670	19670	0
194	20250402	164000	558726770	19670	19670	19670	19670	0
195	20250402	163900	558726770	19670	19670	19670	19670	0
196	20250402	163800	558726770	19670	19670	19670	19670	0
197	20250402	163700	558726770	19670	19670	19670	19670	0
198	20250402	163600	558726770	19670	19670	19670	19670	0
199	20250402	163500	558726770	19670	19670	19670	19670	0
200	20250402	163400	558726770	19670	19670	19670	19670	0
201	20250402	163300	558726770	19670	19670	19670	19670	0
202	20250402	163200	558726770	19670	19670	19670	19670	0
203	20250402	163100	558726770	19670	19670	19670	19670	0
204	20250402	163000	558726770	19670	19670	19670	19670	0
205	20250402	162900	558726770	19670	19670	19670	19670	0
206	20250402	162800	558726770	19670	19670	19670	19670	0
207	20250402	162700	558726770	19670	19670	19670	19670	0
208	20250402	162600	558726770	19670	19670	19670	19670	0
209	20250402	162500	558726770	19670	19670	19670	19670	0
210	20250402	162400	558726770	19670	19670	19670	19670	0
211	20250402	162300	558726770	19670	19670	19670	19670	0
212	20250402	162200	558726770	19670	19670	19670	19670	153
213	20250402	162100	558726770	19670	19670	19670	19670	0
214	20250402	162000	558726770	19670	19670	19670	19670	0
215	20250402	161900	558726770	19670	19670	19670	19670	0
216	20250402	161800	558726770	19670	19670	19670	19670	0
217	20250402	161700	558726770	19670	19670	19670	19670	0
218	20250402	161600	558726770	19670	19670	19670	19670	0
219	20250402	161500	558726770	19670	19670	19670	19670	0
220	20250402	161400	558726770	19670	19670	19670	19670	0
221	20250402	161300	558726770	19670	19670	19670	19670	0
222	20250402	161200	558726770	19670	19670	19670	19670	0
223	20250402	161100	558726770	19670	19670	19670	19670	0
224	20250402	161000	558726770	19670	19670	19670	19670	0
225	20250402	160900	558726770	19670	19670	19670	19670	0
226	20250402	160800	558726770	19670	19670	19670	19670	0
227	20250402	160700	558726770	19670	19670	19670	19670	0
228	20250402	160600	558726770	19670	19670	19670	19670	0
229	20250402	160500	558726770	19670	19670	19670	19670	0
230	20250402	160400	558726770	19670	19670	19670	19670	0
231	20250402	160300	558726770	19670	19670	19670	19670	0
232	20250402	160200	558726770	19670	19670	19670	19670	0
233	20250402	160100	558726770	19670	19670	19670	19670	0
234	20250402	160000	558726770	19670	19670	19670	19670	0
235	20250402	155900	558726770	19670	19670	19670	19670	0
236	20250402	155800	558726770	19670	19670	19670	19670	0
237	20250402	155700	558726770	19670	19670	19670	19670	0
238	20250402	155600	558726770	19670	19670	19670	19670	0
239	20250402	155500	558726770	19670	19670	19670	19670	0
240	20250402	155400	558726770	19670	19670	19670	19670	0
241	20250402	155300	558726770	19670	19670	19670	19670	0
242	20250402	155200	558726770	19670	19670	19670	19670	153
243	20250402	155100	558726770	19670	19670	19670	19670	0
244	20250402	155000	558726770	19670	19670	19670	19670	0
245	20250402	154900	558726770	19670	19670	19670	19670	0
246	20250402	154800	558726770	19670	19670	19670	19670	0
247	20250402	154700	558726770	19670	19670	19670	19670	0
248	20250402	154600	558726770	19670	19670	19670	19670	0
249	20250402	154500	558726770	19670	19670	19670	19670	0
250	20250402	154400	558726770	19670	19670	19670	19670	0
251	20250402	154300	558726770	19670	19670	19670	19670	0
252	20250402	154200	558726770	19670	19670	19670	19670	0
253	20250402	154100	558726770	19670	19670	19670	19670	0
254	20250402	154000	558726770	19670	19670	19670	19670	0
255	20250402	153900	558726770	19670	19670	19670	19670	0
256	20250402	153800	558726770	19670	19670	19670	19670	0
257	20250402	153700	558726770	19670	19670	19670	19670	0
258	20250402	153600	558726770	19670	19670	19670	19670	0
259	20250402	153500	558726770	19670	19670	19670	19670	0
260	20250402	153400	558726770	19670	19670	19670	19670	0
261	20250402	153300	558726770	19670	19670	19670	19670	0
262	20250402	153200	558726770	19670	19670	19670	19670	0
263	20250402	153100	558726770	19670	19670	19670	19670	0
264	20250402	153000	558726770	19670	19670	19670	19670	153
265	20250402	152900	555717260	19680	19680	19680	19680	0
266	20250402	152800	555717260	19680	19680	19680	19680	0
267	20250402	152700	555717260	19680	19680	19680	19680	0
268	20250402	152600	555717260	19680	19680	19680	19680	0
269	20250402	152500	555717260	19680	19680	19680	19680	0
270	20250402	152400	555717260	19680	19680	19680	19680	0
271	20250402	152300	555717260	19680	19680	19680	19680	0
272	20250402	152200	555717260	19680	19680	19680	19680	0
273	20250402	152100	555717260	19680	19680	19680	19680	0
274	20250402	152000	555717260	19680	19680	19680	19680	0
275	20250402	151900	555717260	19680	19650	19680	19560	1193
276	20250402	151800	532358510	19650	19650	19650	19650	14
277	20250402	151700	532083410	19640	19580	19640	19580	13
278	20250402	151600	531828610	19580	19570	19650	19570	56
279	20250402	151500	530730010	19650	19570	19650	19570	128
280	20250402	151400	528218670	19570	19570	19570	19570	20
281	20250402	151300	527827270	19590	19580	19590	19570	107
282	20250402	151200	525731360	19570	19570	19580	19570	24
283	20250402	151100	525261600	19570	19570	19590	19570	11
284	20250402	151000	525046290	19570	19580	19600	19570	116
285	20250402	150900	522774790	19570	19570	19570	19570	7
286	20250402	150800	522637800	19570	19570	19570	19570	18
287	20250402	150700	522285540	19570	19580	19600	19570	326
288	20250402	150600	515899800	19570	19580	19580	19570	154
289	20250402	150500	512884900	19580	19580	19580	19580	16
290	20250402	150400	512571620	19580	19580	19580	19580	23
291	20250402	150300	512121280	19580	19600	19600	19580	17
292	20250402	150200	511788220	19600	19600	19600	19600	117
293	20250402	150100	509495020	19600	19600	19600	19600	42
294	20250402	150000	508671820	19600	19600	19600	19600	25
295	20250402	145900	508181820	19600	19600	19600	19600	42
296	20250402	145800	507358620	19600	19600	19600	19600	16
297	20250402	145700	507045020	19600	19600	19600	19600	44
298	20250402	145600	506182620	19600	19600	19600	19600	84
299	20250402	145500	504536220	19600	19600	19600	19600	41
300	20250402	145400	503732620	19600	19600	19600	19600	32
301	20250402	145300	503105420	19600	19600	19600	19600	49
302	20250402	145200	502145020	19600	19600	19600	19600	30
303	20250402	145100	501557020	19600	19600	19600	19600	41
304	20250402	145000	500753420	19600	19600	19600	19600	29
305	20250402	144900	500185020	19600	19600	19610	19600	62
306	20250402	144800	498969780	19600	19600	19600	19600	50
307	20250402	144700	497989780	19600	19610	19610	19600	57
308	20250402	144600	496872190	19610	19610	19610	19610	36
309	20250402	144500	496166230	19610	19610	19610	19610	28
310	20250402	144400	495617150	19620	19610	19620	19610	28
311	20250402	144300	495067960	19610	19610	19610	19610	31
312	20250402	144200	494460050	19600	19610	19620	19600	77
313	20250402	144100	492949790	19610	19610	19630	19600	49
314	20250402	144000	491988850	19610	19610	19610	19610	30
315	20250402	143900	491400550	19620	19610	19620	19610	54
316	20250402	143800	490341580	19630	19610	19630	19610	92
317	20250402	143700	488537010	19600	19600	19600	19600	23
318	20250402	143600	488086210	19600	19590	19620	19590	103
319	20250402	143500	486066810	19590	19590	19620	19590	41
320	20250402	143400	485263380	19600	19590	19600	19580	168
321	20250402	143300	481971600	19590	19590	19590	19590	31
322	20250402	143200	481364310	19590	19580	19590	19580	56
323	20250402	143100	480267520	19590	19580	19590	19580	15
324	20250402	143000	479973740	19580	19590	19600	19580	78
325	20250402	142900	478446010	19580	19580	19580	19580	75
326	20250402	142800	476977510	19570	19570	19570	19570	57
327	20250402	142700	475862020	19570	19570	19570	19570	24
328	20250402	142600	475392340	19580	19570	19580	19570	133
329	20250402	142500	472788640	19570	19570	19570	19570	39
330	20250402	142400	472025410	19580	19570	19580	19570	62
331	20250402	142300	470811920	19570	19570	19570	19570	29
332	20250402	142200	470244390	19570	19570	19570	19570	45
333	20250402	142100	469363740	19580	19570	19580	19570	34
334	20250402	142000	468698340	19570	19580	19580	19570	63
335	20250402	141900	467465300	19580	19580	19580	19580	15
336	20250402	141800	467171600	19580	19580	19580	19580	55
337	20250402	141700	466094700	19580	19580	19580	19580	29
338	20250402	141600	465526880	19580	19570	19580	19570	59
339	20250402	141500	464371800	19570	19570	19570	19570	31
340	20250402	141400	463765130	19570	19570	19580	19570	179
341	20250402	141300	460260710	19570	19570	19570	19570	19
342	20250402	141200	459888880	19570	19570	19570	19570	108
343	20250402	141100	457775320	19570	19580	19580	19570	59
344	20250402	141000	456620130	19580	19580	19580	19580	30
345	20250402	140900	456032730	19580	19580	19580	19580	44
346	20250402	140800	455171210	19580	19580	19590	19580	45
347	20250402	140700	454289910	19580	19580	19580	19580	57
348	20250402	140600	453173850	19580	19580	19580	19580	15
349	20250402	140500	452880150	19580	19580	19580	19580	44
350	20250402	140400	452018630	19580	19580	19590	19580	51
351	20250402	140300	451020010	19580	19580	19580	19580	43
352	20250402	140200	450178070	19580	19580	19580	19580	49
353	20250402	140100	449218650	19590	19590	19590	19590	37
354	20250402	140000	448493820	19590	19610	19620	19590	1361
355	20250402	135900	421811920	19610	19610	19610	19610	44
356	20250402	135800	420949080	19610	19610	19620	19610	51
357	20250402	135700	419948760	19610	19610	19610	19610	55
358	20250402	135600	418870210	19610	19610	19620	19610	28
359	20250402	135500	418321080	19610	19610	19620	19610	60
360	20250402	135400	417144280	19610	19600	19610	19600	130
361	20250402	135300	414595140	19600	19600	19610	19600	93
362	20250402	135200	412771840	19600	19600	19600	19600	30
363	20250402	135100	412183840	19600	19600	19600	19600	39
364	20250402	135000	411419440	19600	19600	19600	19600	44
365	20250402	134900	410557040	19600	19600	19600	19600	42
366	20250402	134800	409733840	19600	19600	19600	19600	30
367	20250402	134700	409145840	19610	19610	19610	19610	91
368	20250402	134600	407361330	19610	19610	19610	19610	42
369	20250402	134500	406537710	19610	19610	19610	19610	46
370	20250402	134400	405635650	19610	19610	19610	19610	44
371	20250402	134300	404772810	19610	19610	19610	19610	40
372	20250402	134200	403988410	19610	19610	19610	19610	21
373	20250402	134100	403576600	19630	19600	19630	19600	315
374	20250402	134000	397398220	19610	19600	19610	19600	48
375	20250402	133900	396457210	19600	19605	19610	19600	136
376	20250402	133800	393791225	19605	19605	19605	19605	41
377	20250402	133700	392987420	19605	19605	19605	19605	15
378	20250402	133600	392693345	19605	19605	19605	19605	41
379	20250402	133500	391889540	19605	19600	19610	19600	50
380	20250402	133400	390909240	19600	19600	19600	19600	208
381	20250402	133300	386832440	19600	19600	19600	19600	31
382	20250402	133200	386224840	19600	19610	19620	19600	276
383	20250402	133100	380813320	19610	19610	19610	19610	32
384	20250402	133000	380185800	19610	19610	19610	19610	32
385	20250402	132900	379558280	19610	19610	19630	19610	1463
386	20250402	132800	350864390	19610	19630	19630	19610	934
387	20250402	132700	332537880	19630	19630	19630	19630	15
388	20250402	132600	332243430	19630	19630	19630	19630	44
389	20250402	132500	331379710	19630	19630	19630	19630	39
390	20250402	132400	330614140	19630	19630	19630	19630	127
391	20250402	132300	328121130	19630	19630	19630	19630	16
392	20250402	132200	327807050	19630	19630	19640	19630	93
393	20250402	132100	325981210	19630	19630	19630	19630	85
394	20250402	132000	324312660	19630	19630	19630	19630	32
395	20250402	131900	323684500	19630	19630	19630	19630	15
396	20250402	131800	323390050	19630	19640	19640	19630	40
397	20250402	131700	322604580	19640	19650	19650	19640	89
398	20250402	131600	320856030	19650	19650	19650	19650	0
399	20250402	131500	320856030	19650	19650	19650	19650	264
400	20250402	131400	315668430	19660	19680	19680	19660	774
401	20250402	131300	300439570	19680	19680	19680	19680	15
402	20250402	131200	300144370	19680	19680	19680	19680	28
403	20250402	131100	299593330	19690	19690	19690	19690	11
404	20250402	131000	299376740	19700	19710	19710	19700	119
405	20250402	130900	297032220	19720	19730	19730	19720	12
406	20250402	130800	296795480	19700	19710	19710	19700	13
407	20250402	130700	296539300	19720	19720	19720	19720	0
408	20250402	130600	296539300	19720	19720	19720	19720	5
409	20250402	130500	296440700	19700	19700	19700	19700	13
410	20250402	130400	296184600	19700	19700	19700	19700	0
411	20250402	130300	296184600	19700	19700	19700	19700	0
412	20250402	130200	296184600	19700	19700	19700	19700	28
413	20250402	130100	295633000	19710	19710	19710	19710	31
414	20250402	130000	295021990	19720	19730	19730	19720	20
415	20250402	125900	294627580	19720	19720	19720	19720	0
416	20250402	125800	294627580	19720	19730	19730	19720	13
417	20250402	125700	294371210	19750	19750	19750	19750	0
418	20250402	125600	294371210	19750	19740	19750	19740	47
419	20250402	125500	293442970	19750	19730	19750	19730	9
420	20250402	125400	293265310	19720	19720	19720	19720	13
421	20250402	125300	293008950	19720	19720	19720	19720	0
422	20250402	125200	293008950	19720	19720	19720	19720	0
423	20250402	125100	293008950	19720	19720	19720	19690	52
424	20250402	125000	291983930	19690	19680	19720	19680	5
425	20250402	124900	291885440	19720	19710	19720	19680	72
426	20250402	124800	290467190	19700	19680	19700	19680	8
427	20250402	124700	290309630	19670	19670	19670	19670	13
428	20250402	124600	290053920	19670	19670	19670	19670	0
429	20250402	124500	290053920	19670	19680	19680	19670	26
430	20250402	124400	289542290	19680	19690	19690	19680	13
431	20250402	124300	289286440	19710	19690	19710	19690	11
432	20250402	124200	289069740	19700	19680	19700	19680	2
433	20250402	124100	289030360	19660	19660	19660	19660	0
434	20250402	124000	289030360	19660	19670	19670	19660	41
435	20250402	123900	288223900	19660	19660	19660	19660	50
436	20250402	123800	287240900	19670	19670	19670	19670	0
437	20250402	123700	287240900	19670	19700	19700	19670	42
438	20250402	123600	286413890	19700	19700	19700	19700	0
439	20250402	123500	286413890	19700	19700	19700	19700	0
440	20250402	123400	286413890	19700	19700	19700	19700	0
441	20250402	123300	286413890	19700	19700	19700	19700	13
442	20250402	123200	286157790	19710	19680	19710	19680	101
443	20250402	123100	284169390	19660	19660	19660	19660	0
444	20250402	123000	284169390	19660	19660	19660	19660	13
445	20250402	122900	283913810	19660	19660	19660	19660	0
446	20250402	122800	283913810	19660	19660	19660	19660	0
447	20250402	122700	283913810	19660	19660	19660	19660	0
448	20250402	122600	283913810	19660	19670	19670	19660	13
449	20250402	122500	283658220	19670	19680	19680	19670	120
450	20250402	122400	281297800	19670	19670	19670	19670	0
451	20250402	122300	281297800	19670	19670	19670	19670	13
452	20250402	122200	281042090	19690	19690	19690	19690	40
453	20250402	122100	280254490	19690	19690	19690	19690	0
454	20250402	122000	280254490	19690	19670	19690	19670	194
455	20250402	121900	276437140	19670	19670	19670	19670	13
456	20250402	121800	276181430	19670	19670	19670	19670	0
457	20250402	121700	276181430	19670	19670	19670	19670	0
458	20250402	121600	276181430	19670	19675	19675	19670	14
459	20250402	121500	275906020	19670	19670	19670	19670	40
460	20250402	121400	275119220	19660	19660	19660	19660	0
461	20250402	121300	275119220	19660	19660	19660	19660	0
462	20250402	121200	275119220	19660	19660	19660	19660	73
463	20250402	121100	273684040	19660	19660	19660	19660	0
464	20250402	121000	273684040	19660	19660	19660	19660	0
465	20250402	120900	273684040	19660	19670	19670	19660	13
466	20250402	120800	273428430	19660	19660	19660	19660	0
467	20250402	120700	273428430	19660	19660	19660	19660	0
468	20250402	120600	273428430	19660	19660	19660	19660	0
469	20250402	120500	273428430	19660	19660	19660	19660	13
470	20250402	120400	273172850	19660	19660	19660	19660	0
471	20250402	120300	273172850	19660	19660	19660	19660	100
472	20250402	120200	271206850	19660	19660	19660	19660	23
473	20250402	120100	270754670	19660	19680	19680	19660	50
474	20250402	120000	269770970	19680	19680	19680	19680	0
475	20250402	115900	269770970	19680	19680	19680	19680	0
476	20250402	115800	269770970	19680	19680	19680	19680	13
477	20250402	115700	269515130	19690	19690	19690	19690	0
478	20250402	115600	269515130	19690	19690	19690	19690	63
479	20250402	115500	268274660	19680	19680	19680	19680	14
480	20250402	115400	267999140	19660	19680	19680	19660	105
481	20250402	115300	265934220	19690	19690	19690	19690	50
482	20250402	115200	264949720	19680	19680	19680	19680	20
483	20250402	115100	264556120	19680	19690	19690	19680	14
484	20250402	115000	264280590	19680	19680	19680	19680	0
485	20250402	114900	264280590	19680	19680	19680	19680	0
486	20250402	114800	264280590	19680	19660	19680	19660	15
487	20250402	114700	263985650	19660	19660	19660	19660	0
488	20250402	114600	263985650	19660	19660	19660	19660	0
489	20250402	114500	263985650	19660	19660	19660	19660	0
490	20250402	114400	263985650	19660	19660	19660	19660	13
491	20250402	114300	263730070	19660	19660	19660	19660	0
492	20250402	114200	263730070	19660	19660	19660	19660	0
493	20250402	114100	263730070	19660	19680	19680	19660	12
494	20250402	114000	263494010	19680	19680	19680	19680	0
495	20250402	113900	263494010	19680	19680	19680	19680	0
496	20250402	113800	263494010	19680	19680	19680	19680	0
497	20250402	113700	263494010	19680	19700	19700	19680	13
498	20250402	113600	263237990	19700	19700	19700	19700	16
499	20250402	113500	262922790	19700	19700	19700	19700	0
500	20250402	113400	262922790	19700	19700	19700	19700	13
501	20250402	113300	262666690	19710	19720	19730	19710	53
502	20250402	113200	261621750	19720	19720	19720	19720	0
503	20250402	113100	261621750	19720	19720	19720	19720	13
504	20250402	113000	261365390	19720	19720	19720	19720	2
505	20250402	112900	261325950	19730	19730	19730	19730	0
506	20250402	112800	261325950	19730	19730	19730	19730	0
507	20250402	112700	261325950	19730	19730	19730	19730	12
508	20250402	112600	261089190	19750	19730	19780	19730	50
509	20250402	112500	260101680	19760	19750	19760	19730	17
510	20250402	112400	259766220	19710	19680	19710	19680	271
511	20250402	112300	254429330	19680	19670	19680	19670	278
512	20250402	112200	248960350	19670	19670	19670	19670	37
513	20250402	112100	248232560	19670	19670	19670	19670	1
514	20250402	112000	248212890	19670	19670	19670	19670	13
515	20250402	111900	247957180	19670	19670	19670	19670	11
516	20250402	111800	247740810	19670	19670	19670	19670	0
517	20250402	111700	247740810	19670	19670	19670	19670	14
518	20250402	111600	247465430	19680	19680	19680	19680	1
519	20250402	111500	247445750	19680	19680	19680	19680	20
520	20250402	111400	247052150	19670	19680	19680	19670	30
521	20250402	111300	246461990	19670	19670	19670	19670	13
522	20250402	111200	246206280	19670	19670	19670	19670	0
523	20250402	111100	246206280	19670	19670	19670	19670	0
524	20250402	111000	246206280	19670	19680	19680	19670	61
525	20250402	110900	245006120	19690	19700	19700	19690	116
526	20250402	110800	242722030	19700	19700	19700	19700	0
527	20250402	110700	242722030	19700	19700	19700	19700	0
528	20250402	110600	242722030	19700	19680	19700	19670	15
529	20250402	110500	242426860	19690	19690	19690	19690	10
530	20250402	110400	242229960	19690	19690	19690	19690	100
531	20250402	110300	240260960	19690	19690	19690	19670	22
532	20250402	110200	239828040	19690	19690	19690	19690	2
533	20250402	110100	239788660	19690	19680	19690	19680	3
534	20250402	110000	239729610	19660	19660	19660	19660	0
535	20250402	105900	239729610	19660	19650	19660	19640	63
536	20250402	105800	238491250	19660	19660	19660	19660	0
537	20250402	105700	238491250	19660	19660	19660	19660	0
538	20250402	105600	238491250	19660	19630	19660	19610	194
539	20250402	105500	234683110	19630	19630	19630	19630	2
540	20250402	105400	234643850	19630	19610	19630	19610	35
541	20250402	105300	233956820	19630	19590	19630	19590	57
542	20250402	105200	232839510	19590	19580	19590	19580	200
543	20250402	105100	228921630	19580	19580	19580	19580	3
544	20250402	105000	228862890	19580	19580	19580	19580	0
545	20250402	104900	228862890	19580	19570	19590	19570	15
546	20250402	104800	228569310	19570	19570	19570	19570	116
547	20250402	104700	226299190	19560	19580	19580	19560	161
548	20250402	104600	223147460	19580	19580	19580	19580	5
549	20250402	104500	223049560	19580	19590	19590	19580	15
550	20250402	104400	222755840	19580	19580	19580	19580	0
551	20250402	104300	222755840	19580	19590	19590	19580	164
552	20250402	104200	219543360	19600	19600	19600	19600	23
553	20250402	104100	219092560	19600	19600	19600	19600	0
554	20250402	104000	219092560	19600	19600	19600	19600	0
555	20250402	103900	219092560	19600	19600	19600	19600	0
556	20250402	103800	219092560	19600	19600	19600	19600	29
557	20250402	103700	218524160	19600	19640	19660	19600	584
558	20250402	103600	207071050	19660	19630	19660	19630	2
559	20250402	103500	207031760	19630	19650	19650	19630	31
560	20250402	103400	206423090	19670	19670	19670	19670	10
561	20250402	103300	206226390	19670	19660	19670	19660	6
562	20250402	103200	206108400	19650	19650	19650	19650	1
563	20250402	103100	206088750	19640	19650	19670	19640	65
564	20250402	103000	204810980	19660	19630	19670	19630	66
565	20250402	102900	203514560	19620	19620	19620	19620	0
566	20250402	102800	203514560	19620	19650	19650	19610	25
567	20250402	102700	203024140	19600	19600	19600	19600	0
568	20250402	102600	203024140	19600	19600	19600	19600	0
569	20250402	102500	203024140	19600	19600	19600	19600	13
570	20250402	102400	202769340	19600	19590	19600	19590	287
571	20250402	102300	197144530	19600	19590	19600	19590	46
572	20250402	102200	196242950	19580	19570	19590	19570	7
573	20250402	102100	196105910	19550	19580	19600	19550	17
574	20250402	102000	195773270	19600	19570	19600	19570	6
575	20250402	101900	195655760	19600	19600	19600	19600	1
576	20250402	101800	195636160	19590	19540	19590	19540	223
577	20250402	101700	191271120	19540	19540	19540	19540	234
578	20250402	101600	186698760	19540	19540	19540	19540	101
579	20250402	101500	184725220	19540	19570	19570	19540	333
580	20250402	101400	178212790	19570	19590	19590	19570	13
581	20250402	101300	177958200	19600	19600	19600	19600	0
582	20250402	101200	177958200	19600	19590	19600	19590	320
583	20250402	101100	171688890	19570	19570	19570	19570	13
584	20250402	101000	171434480	19570	19570	19570	19570	219
585	20250402	100900	167148650	19580	19590	19590	19580	7
586	20250402	100800	167011530	19590	19590	19590	19590	0
587	20250402	100700	167011530	19590	19590	19590	19570	19
588	20250402	100600	166639580	19600	19570	19600	19570	40
589	20250402	100500	165856750	19560	19560	19560	19560	0
590	20250402	100400	165856750	19560	19580	19580	19560	54
591	20250402	100300	164799960	19580	19580	19580	19580	0
592	20250402	100200	164799960	19580	19580	19580	19580	50
593	20250402	100100	163820960	19590	19630	19630	19590	294
594	20250402	100000	158059120	19610	19620	19620	19610	61
595	20250402	095900	156862430	19610	19610	19610	19610	1
596	20250402	095800	156842820	19610	19610	19610	19610	0
597	20250402	095700	156842820	19610	19600	19610	19600	23
598	20250402	095600	156391920	19610	19610	19610	19610	13
599	20250402	095500	156136990	19620	19620	19620	19620	0
600	20250402	095400	156136990	19620	19650	19650	19620	625
601	20250402	095300	143867170	19670	19660	19670	19640	15
602	20250402	095200	143572520	19660	19650	19660	19640	16
603	20250402	095100	143258150	19640	19640	19640	19640	0
604	20250402	095000	143258150	19640	19660	19660	19640	61
605	20250402	094900	142059680	19660	19680	19680	19660	155
606	20250402	094800	139011720	19710	19700	19710	19690	6
607	20250402	094700	138893510	19710	19700	19710	19670	145
608	20250402	094600	136039350	19700	19710	19730	19700	61
609	20250402	094500	134836720	19730	19710	19730	19710	2
610	20250402	094400	134797280	19730	19700	19730	19700	5
611	20250402	094300	134698710	19700	19710	19710	19670	204
612	20250402	094200	130680640	19710	19730	19730	19710	78
613	20250402	094100	129142130	19730	19730	19730	19730	0
614	20250402	094000	129142130	19730	19730	19730	19730	0
615	20250402	093900	129142130	19730	19830	19830	19730	55
616	20250402	093800	128053780	19730	19730	19730	19730	0
617	20250402	093700	128053780	19730	19730	19730	19730	6
618	20250402	093600	127935400	19740	19730	19740	19700	66
619	20250402	093500	126633020	19740	19720	19740	19720	2
620	20250402	093400	126593560	19700	19690	19700	19690	10
621	20250402	093300	126396570	19700	19670	19700	19640	17
622	20250402	093200	126062350	19670	19670	19670	19670	12
623	20250402	093100	125826310	19700	19670	19700	19670	2
624	20250402	093000	125786940	19690	19660	19690	19660	12
625	20250402	092900	125550970	19650	19650	19650	19650	13
626	20250402	092800	125295520	19660	19630	19660	19630	95
627	20250402	092700	123430610	19600	19600	19600	19600	0
628	20250402	092600	123430610	19600	19640	19640	19600	271
629	20250402	092500	118115560	19640	19640	19640	19640	7
630	20250402	092400	117978080	19640	19640	19640	19640	5
631	20250402	092300	117879880	19620	19620	19620	19620	20
632	20250402	092200	117487480	19620	19620	19620	19620	63
633	20250402	092100	116251420	19660	19640	19660	19630	338
634	20250402	092000	109615170	19670	19680	19680	19650	1040
635	20250402	091900	89149420	19680	19680	19680	19680	13
636	20250402	091800	88893580	19700	19700	19700	19700	29
637	20250402	091700	88322280	19700	19710	19710	19700	177
638	20250402	091600	84834380	19700	19690	19700	19670	57
639	20250402	091500	83712320	19650	19670	19710	19650	75
640	20250402	091400	82236440	19670	19640	19700	19640	125
641	20250402	091300	79779050	19650	19670	19670	19640	360
642	20250402	091200	72703040	19730	19660	19730	19660	136
643	20250402	091100	70026610	19680	19700	19710	19670	308
644	20250402	091000	63965030	19690	19750	19750	19690	480
645	20250402	090900	54506740	19710	19710	19710	19710	94
646	20250402	090800	52654000	19750	19750	19750	19750	16
647	20250402	090700	52338000	19710	19760	19760	19710	200
648	20250402	090600	48393450	19760	19780	19780	19760	150
649	20250402	090500	45426840	19780	19860	19860	19760	239
650	20250402	090400	40695780	19850	19910	19910	19850	479
651	20250402	090300	31172500	19910	19920	19940	19910	741
652	20250402	090200	16411340	19920	19960	19960	19920	520
653	20250402	090100	6045390	19950	20000	20000	19950	218
654	20250402	090000	1687950	20000	20100	20150	20000	84