KissMeData/140670/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200400	2086869670	13640	13640	13640	13640	2318
3	20250402	200300	2086869670	13640	13640	13640	13640	0
4	20250402	200200	2086869670	13640	13640	13640	13640	0
5	20250402	200100	2086869670	13640	13640	13640	13640	0
6	20250402	200000	2086869670	13640	13640	13640	13640	0
7	20250402	195900	2086869670	13640	13640	13640	13640	0
8	20250402	195800	2086869670	13640	13640	13640	13640	0
9	20250402	195700	2086869670	13640	13640	13640	13640	0
10	20250402	195600	2086869670	13640	13640	13640	13640	0
11	20250402	195500	2086869670	13640	13640	13640	13640	0
12	20250402	195400	2086869670	13640	13640	13640	13640	0
13	20250402	195300	2086869670	13640	13640	13640	13640	0
14	20250402	195200	2086869670	13640	13640	13640	13640	0
15	20250402	195100	2086869670	13640	13640	13640	13640	0
16	20250402	195000	2086869670	13640	13640	13640	13640	0
17	20250402	194900	2086869670	13640	13640	13640	13640	0
18	20250402	194800	2086869670	13640	13640	13640	13640	0
19	20250402	194700	2086869670	13640	13640	13640	13640	0
20	20250402	194600	2086869670	13640	13640	13640	13640	0
21	20250402	194500	2086869670	13640	13640	13640	13640	0
22	20250402	194400	2086869670	13640	13640	13640	13640	0
23	20250402	194300	2086869670	13640	13640	13640	13640	0
24	20250402	194200	2086869670	13640	13640	13640	13640	0
25	20250402	194100	2086869670	13640	13640	13640	13640	0
26	20250402	194000	2086869670	13640	13640	13640	13640	0
27	20250402	193900	2086869670	13640	13640	13640	13640	0
28	20250402	193800	2086869670	13640	13640	13640	13640	0
29	20250402	193700	2086869670	13640	13640	13640	13640	0
30	20250402	193600	2086869670	13640	13640	13640	13640	0
31	20250402	193500	2086869670	13640	13640	13640	13640	0
32	20250402	193400	2086869670	13640	13640	13640	13640	2318
33	20250402	193300	2086869670	13640	13640	13640	13640	0
34	20250402	193200	2086869670	13640	13640	13640	13640	0
35	20250402	193100	2086869670	13640	13640	13640	13640	0
36	20250402	193000	2086869670	13640	13640	13640	13640	0
37	20250402	192900	2086869670	13640	13640	13640	13640	0
38	20250402	192800	2086869670	13640	13640	13640	13640	0
39	20250402	192700	2086869670	13640	13640	13640	13640	0
40	20250402	192600	2086869670	13640	13640	13640	13640	0
41	20250402	192500	2086869670	13640	13640	13640	13640	0
42	20250402	192400	2086869670	13640	13640	13640	13640	0
43	20250402	192300	2086869670	13640	13640	13640	13640	0
44	20250402	192200	2086869670	13640	13640	13640	13640	0
45	20250402	192100	2086869670	13640	13640	13640	13640	0
46	20250402	192000	2086869670	13640	13640	13640	13640	0
47	20250402	191900	2086869670	13640	13640	13640	13640	0
48	20250402	191800	2086869670	13640	13640	13640	13640	0
49	20250402	191700	2086869670	13640	13640	13640	13640	0
50	20250402	191600	2086869670	13640	13640	13640	13640	0
51	20250402	191500	2086869670	13640	13640	13640	13640	0
52	20250402	191400	2086869670	13640	13640	13640	13640	0
53	20250402	191300	2086869670	13640	13640	13640	13640	0
54	20250402	191200	2086869670	13640	13640	13640	13640	0
55	20250402	191100	2086869670	13640	13640	13640	13640	0
56	20250402	191000	2086869670	13640	13640	13640	13640	0
57	20250402	190900	2086869670	13640	13640	13640	13640	0
58	20250402	190800	2086869670	13640	13640	13640	13640	0
59	20250402	190700	2086869670	13640	13640	13640	13640	0
60	20250402	190600	2086869670	13640	13640	13640	13640	0
61	20250402	190500	2086869670	13640	13640	13640	13640	0
62	20250402	190400	2086869670	13640	13640	13640	13640	2318
63	20250402	190300	2086869670	13640	13640	13640	13640	0
64	20250402	190200	2086869670	13640	13640	13640	13640	0
65	20250402	190100	2086869670	13640	13640	13640	13640	0
66	20250402	190000	2086869670	13640	13640	13640	13640	0
67	20250402	185900	2086869670	13640	13640	13640	13640	0
68	20250402	185800	2086869670	13640	13640	13640	13640	0
69	20250402	185700	2086869670	13640	13640	13640	13640	0
70	20250402	185600	2086869670	13640	13640	13640	13640	0
71	20250402	185500	2086869670	13640	13640	13640	13640	0
72	20250402	185400	2086869670	13640	13640	13640	13640	0
73	20250402	185300	2086869670	13640	13640	13640	13640	0
74	20250402	185200	2086869670	13640	13640	13640	13640	0
75	20250402	185100	2086869670	13640	13640	13640	13640	0
76	20250402	185000	2086869670	13640	13640	13640	13640	0
77	20250402	184900	2086869670	13640	13640	13640	13640	0
78	20250402	184800	2086869670	13640	13640	13640	13640	0
79	20250402	184700	2086869670	13640	13640	13640	13640	0
80	20250402	184600	2086869670	13640	13640	13640	13640	0
81	20250402	184500	2086869670	13640	13640	13640	13640	0
82	20250402	184400	2086869670	13640	13640	13640	13640	0
83	20250402	184300	2086869670	13640	13640	13640	13640	0
84	20250402	184200	2086869670	13640	13640	13640	13640	0
85	20250402	184100	2086869670	13640	13640	13640	13640	0
86	20250402	184000	2086869670	13640	13640	13640	13640	0
87	20250402	183900	2086869670	13640	13640	13640	13640	0
88	20250402	183800	2086869670	13640	13640	13640	13640	0
89	20250402	183700	2086869670	13640	13640	13640	13640	0
90	20250402	183600	2086869670	13640	13640	13640	13640	0
91	20250402	183500	2086869670	13640	13640	13640	13640	0
92	20250402	183400	2086869670	13640	13640	13640	13640	2318
93	20250402	183300	2086869670	13640	13640	13640	13640	0
94	20250402	183200	2086869670	13640	13640	13640	13640	0
95	20250402	183100	2086869670	13640	13640	13640	13640	0
96	20250402	183000	2086869670	13640	13640	13640	13640	0
97	20250402	182900	2086869670	13640	13640	13640	13640	0
98	20250402	182800	2086869670	13640	13640	13640	13640	0
99	20250402	182700	2086869670	13640	13640	13640	13640	0
100	20250402	182600	2086869670	13640	13640	13640	13640	0
101	20250402	182500	2086869670	13640	13640	13640	13640	0
102	20250402	182400	2086869670	13640	13640	13640	13640	0
103	20250402	182300	2086869670	13640	13640	13640	13640	0
104	20250402	182200	2086869670	13640	13640	13640	13640	0
105	20250402	182100	2086869670	13640	13640	13640	13640	0
106	20250402	182000	2086869670	13640	13640	13640	13640	0
107	20250402	181900	2086869670	13640	13640	13640	13640	0
108	20250402	181800	2086869670	13640	13640	13640	13640	0
109	20250402	181700	2086869670	13640	13640	13640	13640	0
110	20250402	181600	2086869670	13640	13640	13640	13640	0
111	20250402	181500	2086869670	13640	13640	13640	13640	0
112	20250402	181400	2086869670	13640	13640	13640	13640	0
113	20250402	181300	2086869670	13640	13640	13640	13640	0
114	20250402	181200	2086869670	13640	13640	13640	13640	0
115	20250402	181100	2086869670	13640	13640	13640	13640	0
116	20250402	181000	2086869670	13640	13640	13640	13640	0
117	20250402	180900	2086869670	13640	13640	13640	13640	0
118	20250402	180800	2086869670	13640	13640	13640	13640	0
119	20250402	180700	2086869670	13640	13640	13640	13640	0
120	20250402	180600	2086869670	13640	13640	13640	13640	0
121	20250402	180500	2086869670	13640	13640	13640	13640	0
122	20250402	180400	2086869670	13640	13640	13640	13640	2318
123	20250402	180300	2086869670	13640	13640	13640	13640	0
124	20250402	180200	2086869670	13640	13640	13640	13640	0
125	20250402	180100	2086869670	13640	13640	13640	13640	0
126	20250402	180000	2086869670	13640	13640	13640	13640	0
127	20250402	175900	2086869670	13640	13640	13640	13640	0
128	20250402	175800	2086869670	13640	13640	13640	13640	0
129	20250402	175700	2086869670	13640	13640	13640	13640	0
130	20250402	175600	2086869670	13640	13640	13640	13640	0
131	20250402	175500	2086869670	13640	13640	13640	13640	0
132	20250402	175400	2086869670	13640	13640	13640	13640	0
133	20250402	175300	2086869670	13640	13640	13640	13640	0
134	20250402	175200	2086869670	13640	13640	13640	13640	0
135	20250402	175100	2086869670	13640	13640	13640	13640	0
136	20250402	175000	2086869670	13640	13640	13640	13640	0
137	20250402	174900	2086869670	13640	13640	13640	13640	0
138	20250402	174800	2086869670	13640	13640	13640	13640	0
139	20250402	174700	2086869670	13640	13640	13640	13640	0
140	20250402	174600	2086869670	13640	13640	13640	13640	0
141	20250402	174500	2086869670	13640	13640	13640	13640	0
142	20250402	174400	2086869670	13640	13640	13640	13640	0
143	20250402	174300	2086869670	13640	13640	13640	13640	0
144	20250402	174200	2086869670	13640	13640	13640	13640	0
145	20250402	174100	2086869670	13640	13640	13640	13640	0
146	20250402	174000	2086869670	13640	13640	13640	13640	0
147	20250402	173900	2086869670	13640	13640	13640	13640	0
148	20250402	173800	2086869670	13640	13640	13640	13640	0
149	20250402	173700	2086869670	13640	13640	13640	13640	0
150	20250402	173600	2086869670	13640	13640	13640	13640	0
151	20250402	173500	2086869670	13640	13640	13640	13640	0
152	20250402	173400	2086869670	13640	13640	13640	13640	2318
153	20250402	173300	2086869670	13640	13640	13640	13640	0
154	20250402	173200	2086869670	13640	13640	13640	13640	0
155	20250402	173100	2086869670	13640	13640	13640	13640	0
156	20250402	173000	2086869670	13640	13640	13640	13640	0
157	20250402	172900	2086869670	13640	13640	13640	13640	0
158	20250402	172800	2086869670	13640	13640	13640	13640	0
159	20250402	172700	2086869670	13640	13640	13640	13640	0
160	20250402	172600	2086869670	13640	13640	13640	13640	0
161	20250402	172500	2086869670	13640	13640	13640	13640	0
162	20250402	172400	2086869670	13640	13640	13640	13640	0
163	20250402	172300	2086869670	13640	13640	13640	13640	0
164	20250402	172200	2086869670	13640	13640	13640	13640	0
165	20250402	172100	2086869670	13640	13640	13640	13640	0
166	20250402	172000	2086869670	13640	13640	13640	13640	0
167	20250402	171900	2086869670	13640	13640	13640	13640	0
168	20250402	171800	2086869670	13640	13640	13640	13640	0
169	20250402	171700	2086869670	13640	13640	13640	13640	0
170	20250402	171600	2086869670	13640	13640	13640	13640	0
171	20250402	171500	2086869670	13640	13640	13640	13640	0
172	20250402	171400	2086869670	13640	13640	13640	13640	0
173	20250402	171300	2086869670	13640	13640	13640	13640	0
174	20250402	171200	2086869670	13640	13640	13640	13640	0
175	20250402	171100	2086869670	13640	13640	13640	13640	0
176	20250402	171000	2086869670	13640	13640	13640	13640	0
177	20250402	170900	2086869670	13640	13640	13640	13640	0
178	20250402	170800	2086869670	13640	13640	13640	13640	0
179	20250402	170700	2086869670	13640	13640	13640	13640	0
180	20250402	170600	2086869670	13640	13640	13640	13640	0
181	20250402	170500	2086869670	13640	13640	13640	13640	0
182	20250402	170400	2086869670	13640	13640	13640	13640	2318
183	20250402	170300	2086869670	13640	13640	13640	13640	0
184	20250402	170200	2086869670	13640	13640	13640	13640	0
185	20250402	170100	2086869670	13640	13640	13640	13640	0
186	20250402	170000	2086869670	13640	13640	13640	13640	0
187	20250402	165900	2086869670	13640	13640	13640	13640	0
188	20250402	165800	2086869670	13640	13640	13640	13640	0
189	20250402	165700	2086869670	13640	13640	13640	13640	0
190	20250402	165600	2086869670	13640	13640	13640	13640	0
191	20250402	165500	2086869670	13640	13640	13640	13640	0
192	20250402	165400	2086869670	13640	13640	13640	13640	0
193	20250402	165300	2086869670	13640	13640	13640	13640	0
194	20250402	165200	2086869670	13640	13640	13640	13640	0
195	20250402	165100	2086869670	13640	13640	13640	13640	0
196	20250402	165000	2086869670	13640	13640	13640	13640	0
197	20250402	164900	2086869670	13640	13640	13640	13640	0
198	20250402	164800	2086869670	13640	13640	13640	13640	0
199	20250402	164700	2086869670	13640	13640	13640	13640	0
200	20250402	164600	2086869670	13640	13640	13640	13640	0
201	20250402	164500	2086869670	13640	13640	13640	13640	0
202	20250402	164400	2086869670	13640	13640	13640	13640	0
203	20250402	164300	2086869670	13640	13640	13640	13640	0
204	20250402	164200	2086869670	13640	13640	13640	13640	0
205	20250402	164100	2086869670	13640	13640	13640	13640	0
206	20250402	164000	2086869670	13640	13640	13640	13640	0
207	20250402	163900	2086869670	13640	13640	13640	13640	0
208	20250402	163800	2086869670	13640	13640	13640	13640	0
209	20250402	163700	2086869670	13640	13640	13640	13640	0
210	20250402	163600	2086869670	13640	13640	13640	13640	0
211	20250402	163500	2086869670	13640	13640	13640	13640	0
212	20250402	163400	2086869670	13640	13640	13640	13640	2318
213	20250402	163300	2086869670	13640	13640	13640	13640	0
214	20250402	163200	2086869670	13640	13640	13640	13640	0
215	20250402	163100	2086869670	13640	13640	13640	13640	0
216	20250402	163000	2086869670	13640	13640	13640	13640	0
217	20250402	162900	2086869670	13640	13640	13640	13640	0
218	20250402	162800	2086869670	13640	13640	13640	13640	0
219	20250402	162700	2086869670	13640	13640	13640	13640	0
220	20250402	162600	2086869670	13640	13640	13640	13640	0
221	20250402	162500	2086869670	13640	13640	13640	13640	0
222	20250402	162400	2086869670	13640	13640	13640	13640	0
223	20250402	162300	2086869670	13640	13640	13640	13640	0
224	20250402	162200	2086869670	13640	13640	13640	13640	0
225	20250402	162100	2086869670	13640	13640	13640	13640	0
226	20250402	162000	2086869670	13640	13640	13640	13640	0
227	20250402	161900	2086869670	13640	13640	13640	13640	0
228	20250402	161800	2086869670	13640	13640	13640	13640	0
229	20250402	161700	2086869670	13640	13640	13640	13640	0
230	20250402	161600	2086869670	13640	13640	13640	13640	0
231	20250402	161500	2086869670	13640	13640	13640	13640	0
232	20250402	161400	2086869670	13640	13640	13640	13640	0
233	20250402	161300	2086869670	13640	13640	13640	13640	0
234	20250402	161200	2086869670	13640	13640	13640	13640	0
235	20250402	161100	2086869670	13640	13640	13640	13640	0
236	20250402	161000	2086869670	13640	13640	13640	13640	0
237	20250402	160900	2086869670	13640	13640	13640	13640	0
238	20250402	160800	2086869670	13640	13640	13640	13640	0
239	20250402	160700	2086869670	13640	13640	13640	13640	0
240	20250402	160600	2086869670	13640	13640	13640	13640	0
241	20250402	160500	2086869670	13640	13640	13640	13640	0
242	20250402	160400	2086869670	13640	13640	13640	13640	2318
243	20250402	160300	2086869670	13640	13640	13640	13640	0
244	20250402	160200	2086869670	13640	13640	13640	13640	0
245	20250402	160100	2086869670	13640	13640	13640	13640	0
246	20250402	160000	2086869670	13640	13640	13640	13640	0
247	20250402	155900	2086869670	13640	13640	13640	13640	0
248	20250402	155800	2086869670	13640	13640	13640	13640	0
249	20250402	155700	2086869670	13640	13640	13640	13640	0
250	20250402	155600	2086869670	13640	13640	13640	13640	0
251	20250402	155500	2086869670	13640	13640	13640	13640	0
252	20250402	155400	2086869670	13640	13640	13640	13640	0
253	20250402	155300	2086869670	13640	13640	13640	13640	0
254	20250402	155200	2086869670	13640	13640	13640	13640	0
255	20250402	155100	2086869670	13640	13640	13640	13640	0
256	20250402	155000	2086869670	13640	13640	13640	13640	0
257	20250402	154900	2086869670	13640	13640	13640	13640	0
258	20250402	154800	2086869670	13640	13640	13640	13640	0
259	20250402	154700	2086869670	13640	13640	13640	13640	0
260	20250402	154600	2086869670	13640	13640	13640	13640	0
261	20250402	154500	2086869670	13640	13640	13640	13640	0
262	20250402	154400	2086869670	13640	13640	13640	13640	0
263	20250402	154300	2086869670	13640	13640	13640	13640	0
264	20250402	154200	2086869670	13640	13640	13640	13640	0
265	20250402	154100	2086869670	13640	13640	13640	13640	0
266	20250402	154000	2086869670	13640	13640	13640	13640	0
267	20250402	153900	2086869670	13640	13640	13640	13640	0
268	20250402	153800	2086869670	13640	13640	13640	13640	0
269	20250402	153700	2086869670	13640	13640	13640	13640	0
270	20250402	153600	2086869670	13640	13640	13640	13640	0
271	20250402	153500	2086869670	13640	13640	13640	13640	0
272	20250402	153400	2086869670	13640	13640	13640	13640	2318
273	20250402	153300	2086869670	13640	13640	13640	13640	0
274	20250402	153200	2086869670	13640	13640	13640	13640	0
275	20250402	153100	2086869670	13640	13640	13640	13640	0
276	20250402	153000	2086869670	13640	13640	13640	13640	2318
277	20250402	152900	2055252150	13700	13700	13700	13700	0
278	20250402	152800	2055252150	13700	13700	13700	13700	0
279	20250402	152700	2055252150	13700	13700	13700	13700	0
280	20250402	152600	2055252150	13700	13700	13700	13700	0
281	20250402	152500	2055252150	13700	13700	13700	13700	0
282	20250402	152400	2055252150	13700	13700	13700	13700	0
283	20250402	152300	2055252150	13700	13700	13700	13700	0
284	20250402	152200	2055252150	13700	13700	13700	13700	0
285	20250402	152100	2055252150	13700	13700	13700	13700	0
286	20250402	152000	2055252150	13700	13700	13700	13700	0
287	20250402	151900	2055252150	13700	13700	13740	13700	265
288	20250402	151800	2051617960	13700	13700	13700	13700	315
289	20250402	151700	2047302460	13720	13720	13720	13700	199
290	20250402	151600	2044572980	13720	13720	13720	13720	310
291	20250402	151500	2040319780	13710	13710	13710	13710	50
292	20250402	151400	2039634280	13720	13730	13730	13720	12
293	20250402	151300	2039469570	13730	13720	13730	13720	177
294	20250402	151200	2037039430	13730	13730	13730	13730	0
295	20250402	151100	2037039430	13730	13700	13730	13700	41
296	20250402	151000	2036476830	13700	13700	13700	13700	3
297	20250402	150900	2036435730	13700	13680	13700	13680	187
298	20250402	150800	2033875290	13680	13690	13690	13670	566
299	20250402	150700	2026132590	13690	13690	13690	13690	0
300	20250402	150600	2026132590	13690	13700	13700	13690	837
301	20250402	150500	2014673160	13700	13700	13700	13700	0
302	20250402	150400	2014673160	13700	13680	13700	13680	266
303	20250402	150300	2011033140	13680	13680	13680	13680	0
304	20250402	150200	2011033140	13680	13680	13680	13680	7
305	20250402	150100	2010937380	13680	13680	13680	13680	244
306	20250402	150000	2007599460	13670	13670	13670	13660	140
307	20250402	145900	2005686660	13670	13670	13670	13670	33
308	20250402	145800	2005235550	13670	13660	13670	13660	21
309	20250402	145700	2004948520	13660	13690	13690	13660	8
310	20250402	145600	2004839150	13660	13660	13660	13660	0
311	20250402	145500	2004839150	13660	13690	13690	13660	52
312	20250402	145400	2004127420	13700	13700	13700	13700	0
313	20250402	145300	2004127420	13700	13680	13700	13680	425
314	20250402	145200	1998309950	13680	13680	13680	13680	1
315	20250402	145100	1998296270	13690	13690	13690	13690	20
316	20250402	145000	1998022470	13690	13650	13690	13630	1243
317	20250402	144900	1981072180	13650	13640	13650	13640	302
318	20250402	144800	1976950030	13640	13640	13640	13640	29
319	20250402	144700	1976554470	13640	13640	13640	13640	34
320	20250402	144600	1976090710	13640	13690	13690	13630	1938
321	20250402	144500	1949673020	13690	13690	13690	13690	23
322	20250402	144400	1949358150	13700	13650	13700	13640	25
323	20250402	144300	1949016950	13680	13690	13700	13680	331
324	20250402	144200	1944488260	13680	13680	13680	13680	853
325	20250402	144100	1932819220	13680	13680	13680	13680	10
326	20250402	144000	1932682420	13680	13680	13680	13680	0
327	20250402	143900	1932682420	13680	13650	13680	13650	322
328	20250402	143800	1928283890	13670	13670	13670	13670	25
329	20250402	143700	1927942140	13670	13660	13670	13660	142
330	20250402	143600	1926001570	13670	13630	13670	13630	241
331	20250402	143500	1922716210	13630	13640	13640	13630	87
332	20250402	143400	1921529600	13700	13700	13700	13700	0
333	20250402	143300	1921529600	13700	13700	13700	13700	0
334	20250402	143200	1921529600	13700	13700	13700	13700	1
335	20250402	143100	1921515900	13700	13700	13700	13700	385
336	20250402	143000	1916241400	13700	13700	13700	13700	1
337	20250402	142900	1916227700	13700	13700	13700	13700	0
338	20250402	142800	1916227700	13700	13700	13700	13700	0
339	20250402	142700	1916227700	13700	13700	13700	13700	2
340	20250402	142600	1916200300	13640	13630	13640	13630	128
341	20250402	142500	1914454390	13700	13700	13700	13700	0
342	20250402	142400	1914454390	13700	13700	13700	13700	0
343	20250402	142300	1914454390	13700	13700	13700	13700	0
344	20250402	142200	1914454390	13700	13700	13700	13700	2
345	20250402	142100	1914426990	13630	13630	13630	13630	59
346	20250402	142000	1913622820	13700	13670	13760	13660	152
347	20250402	141900	1911545700	13660	13660	13660	13660	0
348	20250402	141800	1911545700	13660	13670	13670	13660	53
349	20250402	141700	1910821710	13680	13800	13800	13680	83
350	20250402	141600	1909684650	13690	13830	13840	13690	87
351	20250402	141500	1908483360	13840	13780	13860	13780	1341
352	20250402	141400	1889944670	13820	13650	13820	13580	878
353	20250402	141300	1877900180	13650	13650	13650	13650	130
354	20250402	141200	1876125680	13650	13610	13650	13570	375
355	20250402	141100	1871017530	13570	13570	13570	13570	89
356	20250402	141000	1869809800	13570	13610	13610	13570	36
357	20250402	140900	1869321240	13590	13590	13590	13590	32
358	20250402	140800	1868886360	13590	13620	13620	13590	733
359	20250402	140700	1858903450	13690	13680	13690	13680	219
360	20250402	140600	1855907420	13680	13680	13680	13680	0
361	20250402	140500	1855907420	13680	13680	13680	13680	1
362	20250402	140400	1855893740	13680	13680	13680	13680	10
363	20250402	140300	1855756940	13620	13580	13620	13570	1263
364	20250402	140200	1838575600	13570	13570	13570	13570	12
365	20250402	140100	1838412760	13560	13560	13560	13560	18
366	20250402	140000	1838168680	13560	13560	13560	13560	0
367	20250402	135900	1838168680	13560	13560	13560	13560	30
368	20250402	135800	1837761880	13600	13580	13600	13570	973
369	20250402	135700	1824557280	13580	13580	13580	13580	54
370	20250402	135600	1823823960	13570	13570	13570	13570	68
371	20250402	135500	1822901200	13570	13570	13570	13550	621
372	20250402	135400	1814484710	13570	13600	13610	13570	1390
373	20250402	135300	1795605190	13600	13620	13620	13600	663
374	20250402	135200	1786584830	13620	13650	13650	13620	129
375	20250402	135100	1784826980	13650	13670	13670	13650	14
376	20250402	135000	1784635860	13650	13650	13650	13650	0
377	20250402	134900	1784635860	13650	13690	13690	13650	1056
378	20250402	134800	1770221420	13650	13690	13690	13650	24
379	20250402	134700	1769893780	13670	13650	13670	13650	429
380	20250402	134600	1764032310	13650	13660	13660	13650	155
381	20250402	134500	1761915160	13650	13670	13670	13650	83
382	20250402	134400	1760781770	13690	13690	13690	13690	20
383	20250402	134300	1760507970	13690	13690	13690	13690	0
384	20250402	134200	1760507970	13690	13690	13690	13690	36
385	20250402	134100	1760015130	13690	13710	13710	13690	20
386	20250402	134000	1759741210	13690	13650	13690	13650	766
387	20250402	133900	1749272400	13640	13640	13640	13640	4
388	20250402	133800	1749217840	13640	13640	13640	13640	197
389	20250402	133700	1746530760	13640	13630	13640	13630	74
390	20250402	133600	1745521790	13630	13650	13650	13630	314
391	20250402	133500	1741238440	13670	13660	13670	13660	1809
392	20250402	133400	1716525580	13660	13660	13660	13660	0
393	20250402	133300	1716525580	13660	13680	13680	13660	87
394	20250402	133200	1715337140	13660	13670	13670	13660	103
395	20250402	133100	1713929140	13670	13670	13670	13670	51
396	20250402	133000	1713231970	13690	13690	13690	13690	0
397	20250402	132900	1713231970	13690	13690	13690	13690	110
398	20250402	132800	1711726070	13680	13680	13680	13680	119
399	20250402	132700	1710098150	13690	13690	13690	13690	0
400	20250402	132600	1710098150	13690	13690	13690	13690	0
401	20250402	132500	1710098150	13690	13690	13690	13690	0
402	20250402	132400	1710098150	13690	13690	13690	13690	50
403	20250402	132300	1709413650	13700	13700	13700	13700	0
404	20250402	132200	1709413650	13700	13700	13700	13700	82
405	20250402	132100	1708290250	13720	13720	13720	13720	0
406	20250402	132000	1708290250	13720	13720	13720	13720	0
407	20250402	131900	1708290250	13720	13710	13720	13710	100
408	20250402	131800	1706919200	13710	13720	13720	13710	72
409	20250402	131700	1705931380	13720	13720	13720	13720	0
410	20250402	131600	1705931380	13720	13730	13730	13720	4
411	20250402	131500	1705876480	13730	13730	13730	13730	8
412	20250402	131400	1705766640	13740	13740	13740	13740	8
413	20250402	131300	1705656720	13730	13730	13740	13730	13
414	20250402	131200	1705478130	13730	13720	13730	13720	242
415	20250402	131100	1702156670	13690	13690	13690	13690	0
416	20250402	131000	1702156670	13690	13690	13690	13690	0
417	20250402	130900	1702156670	13690	13690	13690	13690	21
418	20250402	130800	1701869180	13710	13700	13710	13700	149
419	20250402	130700	1699827050	13700	13700	13700	13700	100
420	20250402	130600	1698457050	13770	13770	13770	13770	2
421	20250402	130500	1698429510	13700	13700	13700	13700	0
422	20250402	130400	1698429510	13700	13780	13780	13700	109
423	20250402	130300	1696935760	13780	13770	13780	13760	78
424	20250402	130200	1695861490	13780	13780	13780	13780	0
425	20250402	130100	1695861490	13780	13780	13780	13780	50
426	20250402	130000	1695172490	13790	13790	13790	13790	2
427	20250402	125900	1695144910	13740	13780	13780	13740	8
428	20250402	125800	1695034890	13780	13790	13790	13780	34
429	20250402	125700	1694566360	13760	13770	13770	13760	106
430	20250402	125600	1693107440	13770	13770	13770	13770	0
431	20250402	125500	1693107440	13770	13770	13770	13770	0
432	20250402	125400	1693107440	13770	13770	13770	13770	0
433	20250402	125300	1693107440	13770	13770	13770	13770	0
434	20250402	125200	1693107440	13770	13790	13820	13770	501
435	20250402	125100	1686204620	13790	13800	13810	13790	207
436	20250402	125000	1683346450	13800	13710	13810	13710	1691
437	20250402	124900	1660043720	13660	13700	13700	13660	331
438	20250402	124800	1655518660	13700	13700	13700	13700	2
439	20250402	124700	1655491260	13700	13660	13700	13660	22
440	20250402	124600	1655190660	13700	13700	13700	13700	6
441	20250402	124500	1655108460	13700	13700	13700	13700	0
442	20250402	124400	1655108460	13700	13700	13700	13700	0
443	20250402	124300	1655108460	13700	13700	13700	13660	51
444	20250402	124200	1654410180	13700	13690	13740	13690	910
445	20250402	124100	1641918450	13680	13660	13680	13655	296
446	20250402	124000	1637872820	13630	13630	13630	13630	0
447	20250402	123900	1637872820	13630	13630	13630	13630	100
448	20250402	123800	1636509820	13630	13630	13630	13630	41
449	20250402	123700	1635950990	13630	13630	13630	13630	40
450	20250402	123600	1635405790	13640	13640	13640	13640	132
451	20250402	123500	1633605310	13700	13700	13700	13700	0
452	20250402	123400	1633605310	13700	13680	13700	13660	503
453	20250402	123300	1626717550	13680	13680	13680	13680	0
454	20250402	123200	1626717550	13680	13680	13680	13680	110
455	20250402	123100	1625212750	13650	13640	13650	13640	108
456	20250402	123000	1623739040	13630	13630	13630	13630	102
457	20250402	122900	1622348780	13610	13610	13610	13610	0
458	20250402	122800	1622348780	13610	13610	13610	13610	110
459	20250402	122700	1620851680	13610	13620	13620	13610	138
460	20250402	122600	1618972700	13620	13620	13620	13620	1
461	20250402	122500	1618959080	13610	13610	13610	13610	10
462	20250402	122400	1618822980	13610	13610	13610	13610	2
463	20250402	122300	1618795760	13610	13610	13610	13610	0
464	20250402	122200	1618795760	13610	13610	13610	13610	32
465	20250402	122100	1618360240	13610	13620	13620	13610	235
466	20250402	122000	1615160370	13620	13620	13620	13610	224
467	20250402	121900	1612111690	13620	13620	13620	13620	107
468	20250402	121800	1610654350	13620	13620	13620	13620	199
469	20250402	121700	1607943970	13630	13630	13630	13630	2
470	20250402	121600	1607916710	13640	13640	13640	13640	20
471	20250402	121500	1607643910	13640	13630	13640	13630	5
472	20250402	121400	1607575740	13620	13620	13620	13620	47
473	20250402	121300	1606935600	13620	13620	13620	13620	43
474	20250402	121200	1606349940	13620	13620	13620	13620	5
475	20250402	121100	1606281840	13610	13610	13610	13610	5
476	20250402	121000	1606213790	13620	13610	13620	13610	12
477	20250402	120900	1606050360	13610	13610	13610	13610	10
478	20250402	120800	1605914260	13610	13610	13610	13610	15
479	20250402	120700	1605710110	13620	13620	13620	13620	6
480	20250402	120600	1605628390	13620	13630	13630	13610	294
481	20250402	120500	1601625010	13630	13630	13630	13630	0
482	20250402	120400	1601625010	13630	13630	13630	13630	1
483	20250402	120300	1601611380	13640	13640	13640	13640	0
484	20250402	120200	1601611380	13640	13640	13640	13640	0
485	20250402	120100	1601611380	13640	13640	13640	13640	0
486	20250402	120000	1601611380	13640	13640	13640	13640	0
487	20250402	115900	1601611380	13640	13640	13640	13610	48
488	20250402	115800	1600957075	13645	13640	13645	13640	65
489	20250402	115700	1600070465	13640	13665	13665	13640	34
490	20250402	115600	1599606490	13665	13670	13670	13665	74
491	20250402	115500	1598595275	13650	13680	13680	13650	95
492	20250402	115400	1597295795	13680	13680	13680	13680	0
493	20250402	115300	1597295795	13680	13650	13680	13640	35
494	20250402	115200	1596818055	13640	13640	13640	13640	111
495	20250402	115100	1595304015	13630	13630	13630	13630	11
496	20250402	115000	1595154085	13630	13620	13630	13620	190
497	20250402	114900	1592564825	13630	13630	13630	13630	21
498	20250402	114800	1592278595	13640	13640	13640	13640	0
499	20250402	114700	1592278595	13640	13640	13640	13640	0
500	20250402	114600	1592278595	13640	13640	13640	13640	0
501	20250402	114500	1592278595	13640	13640	13640	13640	0
502	20250402	114400	1592278595	13640	13640	13640	13640	179
503	20250402	114300	1589837035	13640	13640	13640	13640	1
504	20250402	114200	1589823395	13610	13610	13610	13610	20
505	20250402	114100	1589551195	13610	13610	13610	13610	10
506	20250402	114000	1589415095	13640	13620	13640	13620	106
507	20250402	113900	1587971355	13620	13610	13620	13610	272
508	20250402	113800	1584269065	13650	13670	13670	13650	88
509	20250402	113700	1583067845	13670	13670	13670	13670	764
510	20250402	113600	1572623965	13680	13690	13690	13680	127
511	20250402	113500	1570886595	13690	13700	13700	13690	455
512	20250402	113400	1564655205	13700	13710	13710	13700	454
513	20250402	113300	1558432135	13720	13720	13720	13720	0
514	20250402	113200	1558432135	13720	13730	13730	13720	108
515	20250402	113100	1556950365	13730	13730	13730	13730	150
516	20250402	113000	1554890865	13730	13730	13730	13730	1
517	20250402	112900	1554877135	13740	13740	13740	13740	5
518	20250402	112800	1554808435	13750	13735	13750	13730	80
519	20250402	112700	1553708750	13740	13750	13750	13740	18
520	20250402	112600	1553461300	13750	13730	13750	13730	156
521	20250402	112500	1551319350	13730	13730	13730	13730	12
522	20250402	112400	1551154590	13720	13720	13720	13720	10
523	20250402	112300	1551017390	13720	13720	13720	13720	25
524	20250402	112200	1550674390	13730	13730	13730	13720	107
525	20250402	112100	1549206280	13730	13730	13730	13730	10
526	20250402	112000	1549068980	13730	13730	13730	13730	5
527	20250402	111900	1549000330	13730	13730	13730	13730	2
528	20250402	111800	1548972870	13750	13745	13750	13740	362
529	20250402	111700	1543998885	13730	13750	13750	13730	30
530	20250402	111600	1543586785	13750	13750	13750	13750	2
531	20250402	111500	1543559285	13740	13730	13740	13730	232
532	20250402	111400	1540372635	13730	13730	13730	13710	90
533	20250402	111300	1539137015	13730	13730	13730	13730	28
534	20250402	111200	1538752575	13720	13710	13720	13710	24
535	20250402	111100	1538423395	13710	13710	13710	13710	148
536	20250402	111000	1536394315	13710	13720	13730	13710	250
537	20250402	110900	1532965915	13740	13730	13740	13710	175
538	20250402	110800	1530565035	13730	13710	13740	13710	163
539	20250402	110700	1528326525	13710	13740	13740	13710	310
540	20250402	110600	1524069665	13730	13700	13730	13690	867
541	20250402	110500	1512187465	13690	13690	13690	13690	100
542	20250402	110400	1510818465	13690	13670	13690	13670	115
543	20250402	110300	1509244425	13670	13660	13670	13660	70
544	20250402	110200	1508288075	13650	13650	13650	13650	58
545	20250402	110100	1507496375	13650	13670	13680	13650	134
546	20250402	110000	1505664345	13670	13670	13670	13670	0
547	20250402	105900	1505664345	13670	13670	13670	13670	19
548	20250402	105800	1505404615	13690	13600	13690	13600	644
549	20250402	105700	1496622485	13600	13600	13600	13600	32
550	20250402	105600	1496187285	13600	13600	13600	13600	149
551	20250402	105500	1494160885	13590	13565	13590	13565	123
552	20250402	105400	1492489750	13570	13560	13570	13560	102
553	20250402	105300	1491106600	13560	13560	13560	13560	0
554	20250402	105200	1491106600	13560	13560	13560	13560	8
555	20250402	105100	1490998120	13555	13560	13560	13555	8
556	20250402	105000	1490889655	13560	13560	13560	13560	2
557	20250402	104900	1490862535	13540	13540	13540	13540	10
558	20250402	104800	1490727135	13550	13590	13590	13550	614
559	20250402	104700	1482401595	13590	13590	13590	13590	2
560	20250402	104600	1482374415	13570	13560	13570	13560	83
561	20250402	104500	1481248365	13550	13550	13550	13550	0
562	20250402	104400	1481248365	13550	13550	13550	13550	25
563	20250402	104300	1480909615	13550	13540	13550	13530	169
564	20250402	104200	1478621335	13540	13560	13560	13540	1702
565	20250402	104100	1455557305	13560	13560	13560	13560	0
566	20250402	104000	1455557305	13560	13570	13570	13560	350
567	20250402	103900	1450808505	13570	13590	13590	13570	133
568	20250402	103800	1449002695	13570	13590	13590	13570	14
569	20250402	103700	1448812455	13590	13590	13590	13590	10
570	20250402	103600	1448676555	13590	13590	13590	13560	322
571	20250402	103500	1444300875	13590	13580	13590	13570	83
572	20250402	103400	1443173595	13590	13570	13590	13570	298
573	20250402	103300	1439129715	13570	13570	13570	13570	0
574	20250402	103200	1439129715	13570	13570	13570	13570	44
575	20250402	103100	1438532635	13610	13560	13610	13560	3
576	20250402	103000	1438491865	13610	13610	13610	13610	2
577	20250402	102900	1438464645	13560	13600	13600	13560	214
578	20250402	102800	1435556335	13600	13600	13600	13600	111
579	20250402	102700	1434046735	13600	13600	13600	13600	10
580	20250402	102600	1433910735	13550	13550	13550	13550	40
581	20250402	102500	1433368735	13540	13600	13600	13540	64
582	20250402	102400	1432498395	13590	13490	13590	13490	332
583	20250402	102300	1428006985	13490	13500	13500	13490	28
584	20250402	102200	1427629075	13500	13510	13510	13500	50
585	20250402	102100	1426953965	13500	13480	13510	13480	101
586	20250402	102000	1425590195	13470	13490	13500	13470	438
587	20250402	101900	1419678175	13480	13490	13490	13460	1627
588	20250402	101800	1397746505	13490	13470	13490	13470	733
589	20250402	101700	1387868775	13470	13470	13480	13470	91
590	20250402	101600	1386642985	13480	13500	13500	13480	228
591	20250402	101500	1383566625	13500	13530	13530	13500	2620
592	20250402	101400	1348159215	13530	13560	13560	13530	822
593	20250402	101300	1337026535	13600	13580	13600	13580	5
594	20250402	101200	1336958615	13580	13600	13600	13580	46
595	20250402	101100	1336333335	13560	13560	13560	13560	109
596	20250402	101000	1334855295	13560	13580	13610	13560	231
597	20250402	100900	1331719805	13620	13600	13650	13590	39
598	20250402	100800	1331189585	13650	13570	13650	13570	92
599	20250402	100700	1329940915	13570	13560	13570	13560	220
600	20250402	100600	1326956915	13550	13560	13570	13540	686
601	20250402	100500	1317665995	13570	13580	13580	13570	263
602	20250402	100400	1314094805	13580	13610	13610	13580	220
603	20250402	100300	1311102775	13610	13620	13630	13610	175
604	20250402	100200	1308718675	13620	13620	13620	13620	161
605	20250402	100100	1306525855	13580	13590	13590	13580	62
606	20250402	100000	1305683775	13620	13590	13620	13590	257
607	20250402	095900	1302186855	13590	13540	13590	13540	193
608	20250402	095800	1299567945	13530	13590	13590	13530	3316
609	20250402	095700	1254647355	13590	13580	13590	13580	14
610	20250402	095600	1254457225	13560	13550	13560	13550	142
611	20250402	095500	1252532705	13550	13560	13590	13550	116
612	20250402	095400	1250960555	13550	13540	13550	13540	389
613	20250402	095300	1245692865	13540	13590	13590	13540	2335
614	20250402	095200	1214046345	13580	13590	13590	13580	606
615	20250402	095100	1205816545	13590	13590	13600	13590	365
616	20250402	095000	1200855985	13590	13600	13600	13580	267
617	20250402	094900	1197227625	13600	13590	13600	13590	659
618	20250402	094800	1188270085	13590	13650	13650	13590	1740
619	20250402	094700	1164570065	13660	13680	13680	13660	496
620	20250402	094600	1157793955	13690	13680	13690	13670	597
621	20250402	094500	1149628005	13680	13690	13690	13680	163
622	20250402	094400	1147397995	13690	13710	13710	13690	273
623	20250402	094300	1143657440	13710	13700	13710	13700	568
624	20250402	094200	1135873180	13700	13750	13760	13700	1857
625	20250402	094100	1110395450	13760	13780	13780	13750	1621
626	20250402	094000	1088087800	13780	13790	13790	13780	737
627	20250402	093900	1077930050	13795	13800	13805	13790	1424
628	20250402	093800	1058282750	13800	13830	13830	13800	2574
629	20250402	093700	1022747430	13840	13850	13850	13840	1063
630	20250402	093600	1008025690	13850	13855	13855	13850	126
631	20250402	093500	1006280525	13860	13890	13890	13850	1925
632	20250402	093400	979597580	13890	13880	13890	13880	345
633	20250402	093300	974807820	13880	13870	13880	13870	411
634	20250402	093200	969105215	13870	13890	13900	13870	555
635	20250402	093100	961400835	13890	13930	13930	13890	1513
636	20250402	093000	940356465	13920	13960	13960	13910	546
637	20250402	092900	932759475	13960	13910	13960	13910	2060
638	20250402	092800	904086555	13920	13940	13940	13920	297
639	20250402	092700	899951585	13940	13960	13960	13940	572
640	20250402	092600	891971795	13960	13980	13980	13950	362
641	20250402	092500	886918775	13960	13960	13990	13950	423
642	20250402	092400	881012945	13960	13970	13980	13950	1048
643	20250402	092300	866384745	13970	13990	14000	13970	1775
644	20250402	092200	841558525	13990	14000	14000	13980	1351
645	20250402	092100	822659245	14000	14010	14020	14000	1344
646	20250402	092000	803837945	14010	14040	14040	14005	3593
647	20250402	091900	753471735	14045	14050	14080	14040	2549
648	20250402	091800	717648225	14050	14020	14060	14000	4264
649	20250402	091700	657854490	14020	13840	14180	13840	18240
650	20250402	091600	401902610	13840	13830	13840	13800	112
651	20250402	091500	400354770	13840	13800	13840	13800	423
652	20250402	091400	394509150	13790	13800	13810	13790	889
653	20250402	091300	382244530	13800	13790	13800	13780	1020
654	20250402	091200	368177810	13790	13810	13820	13780	940
655	20250402	091100	355211920	13820	13820	13820	13810	795
656	20250402	091000	344229880	13830	13860	13880	13820	778
657	20250402	090900	333458250	13860	13810	13890	13810	1697
658	20250402	090800	309954930	13800	13780	13810	13760	1713
659	20250402	090700	286345125	13780	13850	13890	13780	2086
660	20250402	090600	257523085	13860	13860	13900	13840	1433
661	20250402	090500	237639815	13860	13900	13900	13840	845
662	20250402	090400	225931420	13900	13900	13900	13870	341
663	20250402	090300	221198940	13900	14000	14080	13900	3150
664	20250402	090200	177233860	14000	13990	14100	13990	4311
665	20250402	090100	116673480	13990	14020	14070	13920	2336
666	20250402	090000	83982050	14010	13870	14080	13870	6018