KissMeData/079940/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	193500	1079499080	19030	19030	19030	19030	339
3	20250402	193400	1079499080	19030	19030	19030	19030	0
4	20250402	193300	1079499080	19030	19030	19030	19030	0
5	20250402	193200	1079499080	19030	19030	19030	19030	0
6	20250402	193100	1079499080	19030	19030	19030	19030	0
7	20250402	193000	1079499080	19030	19030	19030	19030	0
8	20250402	192900	1079499080	19030	19030	19030	19030	0
9	20250402	192800	1079499080	19030	19030	19030	19030	0
10	20250402	192700	1079499080	19030	19030	19030	19030	0
11	20250402	192600	1079499080	19030	19030	19030	19030	0
12	20250402	192500	1079499080	19030	19030	19030	19030	0
13	20250402	192400	1079499080	19030	19030	19030	19030	0
14	20250402	192300	1079499080	19030	19030	19030	19030	0
15	20250402	192200	1079499080	19030	19030	19030	19030	0
16	20250402	192100	1079499080	19030	19030	19030	19030	0
17	20250402	192000	1079499080	19030	19030	19030	19030	0
18	20250402	191900	1079499080	19030	19030	19030	19030	0
19	20250402	191800	1079499080	19030	19030	19030	19030	0
20	20250402	191700	1079499080	19030	19030	19030	19030	0
21	20250402	191600	1079499080	19030	19030	19030	19030	0
22	20250402	191500	1079499080	19030	19030	19030	19030	0
23	20250402	191400	1079499080	19030	19030	19030	19030	0
24	20250402	191300	1079499080	19030	19030	19030	19030	0
25	20250402	191200	1079499080	19030	19030	19030	19030	0
26	20250402	191100	1079499080	19030	19030	19030	19030	0
27	20250402	191000	1079499080	19030	19030	19030	19030	0
28	20250402	190900	1079499080	19030	19030	19030	19030	0
29	20250402	190800	1079499080	19030	19030	19030	19030	0
30	20250402	190700	1079499080	19030	19030	19030	19030	0
31	20250402	190600	1079499080	19030	19030	19030	19030	0
32	20250402	190500	1079499080	19030	19030	19030	19030	339
33	20250402	190400	1079499080	19030	19030	19030	19030	0
34	20250402	190300	1079499080	19030	19030	19030	19030	0
35	20250402	190200	1079499080	19030	19030	19030	19030	0
36	20250402	190100	1079499080	19030	19030	19030	19030	0
37	20250402	190000	1079499080	19030	19030	19030	19030	0
38	20250402	185900	1079499080	19030	19030	19030	19030	0
39	20250402	185800	1079499080	19030	19030	19030	19030	0
40	20250402	185700	1079499080	19030	19030	19030	19030	0
41	20250402	185600	1079499080	19030	19030	19030	19030	0
42	20250402	185500	1079499080	19030	19030	19030	19030	0
43	20250402	185400	1079499080	19030	19030	19030	19030	0
44	20250402	185300	1079499080	19030	19030	19030	19030	0
45	20250402	185200	1079499080	19030	19030	19030	19030	0
46	20250402	185100	1079499080	19030	19030	19030	19030	0
47	20250402	185000	1079499080	19030	19030	19030	19030	0
48	20250402	184900	1079499080	19030	19030	19030	19030	0
49	20250402	184800	1079499080	19030	19030	19030	19030	0
50	20250402	184700	1079499080	19030	19030	19030	19030	0
51	20250402	184600	1079499080	19030	19030	19030	19030	0
52	20250402	184500	1079499080	19030	19030	19030	19030	0
53	20250402	184400	1079499080	19030	19030	19030	19030	0
54	20250402	184300	1079499080	19030	19030	19030	19030	0
55	20250402	184200	1079499080	19030	19030	19030	19030	0
56	20250402	184100	1079499080	19030	19030	19030	19030	0
57	20250402	184000	1079499080	19030	19030	19030	19030	0
58	20250402	183900	1079499080	19030	19030	19030	19030	0
59	20250402	183800	1079499080	19030	19030	19030	19030	0
60	20250402	183700	1079499080	19030	19030	19030	19030	0
61	20250402	183600	1079499080	19030	19030	19030	19030	0
62	20250402	183500	1079499080	19030	19030	19030	19030	339
63	20250402	183400	1079499080	19030	19030	19030	19030	0
64	20250402	183300	1079499080	19030	19030	19030	19030	0
65	20250402	183200	1079499080	19030	19030	19030	19030	0
66	20250402	183100	1079499080	19030	19030	19030	19030	0
67	20250402	183000	1079499080	19030	19030	19030	19030	0
68	20250402	182900	1079499080	19030	19030	19030	19030	0
69	20250402	182800	1079499080	19030	19030	19030	19030	0
70	20250402	182700	1079499080	19030	19030	19030	19030	0
71	20250402	182600	1079499080	19030	19030	19030	19030	0
72	20250402	182500	1079499080	19030	19030	19030	19030	0
73	20250402	182400	1079499080	19030	19030	19030	19030	0
74	20250402	182300	1079499080	19030	19030	19030	19030	0
75	20250402	182200	1079499080	19030	19030	19030	19030	0
76	20250402	182100	1079499080	19030	19030	19030	19030	0
77	20250402	182000	1079499080	19030	19030	19030	19030	0
78	20250402	181900	1079499080	19030	19030	19030	19030	0
79	20250402	181800	1079499080	19030	19030	19030	19030	0
80	20250402	181700	1079499080	19030	19030	19030	19030	0
81	20250402	181600	1079499080	19030	19030	19030	19030	0
82	20250402	181500	1079499080	19030	19030	19030	19030	0
83	20250402	181400	1079499080	19030	19030	19030	19030	0
84	20250402	181300	1079499080	19030	19030	19030	19030	0
85	20250402	181200	1079499080	19030	19030	19030	19030	0
86	20250402	181100	1079499080	19030	19030	19030	19030	0
87	20250402	181000	1079499080	19030	19030	19030	19030	0
88	20250402	180900	1079499080	19030	19030	19030	19030	0
89	20250402	180800	1079499080	19030	19030	19030	19030	0
90	20250402	180700	1079499080	19030	19030	19030	19030	0
91	20250402	180600	1079499080	19030	19030	19030	19030	0
92	20250402	180500	1079499080	19030	19030	19030	19030	339
93	20250402	180400	1079499080	19030	19030	19030	19030	0
94	20250402	180300	1079499080	19030	19030	19030	19030	0
95	20250402	180200	1079499080	19030	19030	19030	19030	0
96	20250402	180100	1079499080	19030	19030	19030	19030	0
97	20250402	180000	1079499080	19030	19030	19030	19030	0
98	20250402	175900	1079499080	19030	19030	19030	19030	0
99	20250402	175800	1079499080	19030	19030	19030	19030	0
100	20250402	175700	1079499080	19030	19030	19030	19030	0
101	20250402	175600	1079499080	19030	19030	19030	19030	0
102	20250402	175500	1079499080	19030	19030	19030	19030	0
103	20250402	175400	1079499080	19030	19030	19030	19030	0
104	20250402	175300	1079499080	19030	19030	19030	19030	0
105	20250402	175200	1079499080	19030	19030	19030	19030	0
106	20250402	175100	1079499080	19030	19030	19030	19030	0
107	20250402	175000	1079499080	19030	19030	19030	19030	0
108	20250402	174900	1079499080	19030	19030	19030	19030	0
109	20250402	174800	1079499080	19030	19030	19030	19030	0
110	20250402	174700	1079499080	19030	19030	19030	19030	0
111	20250402	174600	1079499080	19030	19030	19030	19030	0
112	20250402	174500	1079499080	19030	19030	19030	19030	0
113	20250402	174400	1079499080	19030	19030	19030	19030	0
114	20250402	174300	1079499080	19030	19030	19030	19030	0
115	20250402	174200	1079499080	19030	19030	19030	19030	0
116	20250402	174100	1079499080	19030	19030	19030	19030	0
117	20250402	174000	1079499080	19030	19030	19030	19030	0
118	20250402	173900	1079499080	19030	19030	19030	19030	0
119	20250402	173800	1079499080	19030	19030	19030	19030	0
120	20250402	173700	1079499080	19030	19030	19030	19030	0
121	20250402	173600	1079499080	19030	19030	19030	19030	0
122	20250402	173500	1079499080	19030	19030	19030	19030	339
123	20250402	173400	1079499080	19030	19030	19030	19030	0
124	20250402	173300	1079499080	19030	19030	19030	19030	0
125	20250402	173200	1079499080	19030	19030	19030	19030	0
126	20250402	173100	1079499080	19030	19030	19030	19030	0
127	20250402	173000	1079499080	19030	19030	19030	19030	0
128	20250402	172900	1079499080	19030	19030	19030	19030	0
129	20250402	172800	1079499080	19030	19030	19030	19030	0
130	20250402	172700	1079499080	19030	19030	19030	19030	0
131	20250402	172600	1079499080	19030	19030	19030	19030	0
132	20250402	172500	1079499080	19030	19030	19030	19030	0
133	20250402	172400	1079499080	19030	19030	19030	19030	0
134	20250402	172300	1079499080	19030	19030	19030	19030	0
135	20250402	172200	1079499080	19030	19030	19030	19030	0
136	20250402	172100	1079499080	19030	19030	19030	19030	0
137	20250402	172000	1079499080	19030	19030	19030	19030	0
138	20250402	171900	1079499080	19030	19030	19030	19030	0
139	20250402	171800	1079499080	19030	19030	19030	19030	0
140	20250402	171700	1079499080	19030	19030	19030	19030	0
141	20250402	171600	1079499080	19030	19030	19030	19030	0
142	20250402	171500	1079499080	19030	19030	19030	19030	0
143	20250402	171400	1079499080	19030	19030	19030	19030	0
144	20250402	171300	1079499080	19030	19030	19030	19030	0
145	20250402	171200	1079499080	19030	19030	19030	19030	0
146	20250402	171100	1079499080	19030	19030	19030	19030	0
147	20250402	171000	1079499080	19030	19030	19030	19030	0
148	20250402	170900	1079499080	19030	19030	19030	19030	0
149	20250402	170800	1079499080	19030	19030	19030	19030	0
150	20250402	170700	1079499080	19030	19030	19030	19030	0
151	20250402	170600	1079499080	19030	19030	19030	19030	0
152	20250402	170500	1079499080	19030	19030	19030	19030	339
153	20250402	170400	1079499080	19030	19030	19030	19030	0
154	20250402	170300	1079499080	19030	19030	19030	19030	0
155	20250402	170200	1079499080	19030	19030	19030	19030	0
156	20250402	170100	1079499080	19030	19030	19030	19030	0
157	20250402	170000	1079499080	19030	19030	19030	19030	0
158	20250402	165900	1079499080	19030	19030	19030	19030	0
159	20250402	165800	1079499080	19030	19030	19030	19030	0
160	20250402	165700	1079499080	19030	19030	19030	19030	0
161	20250402	165600	1079499080	19030	19030	19030	19030	0
162	20250402	165500	1079499080	19030	19030	19030	19030	0
163	20250402	165400	1079499080	19030	19030	19030	19030	0
164	20250402	165300	1079499080	19030	19030	19030	19030	0
165	20250402	165200	1079499080	19030	19030	19030	19030	0
166	20250402	165100	1079499080	19030	19030	19030	19030	0
167	20250402	165000	1079499080	19030	19030	19030	19030	0
168	20250402	164900	1079499080	19030	19030	19030	19030	0
169	20250402	164800	1079499080	19030	19030	19030	19030	0
170	20250402	164700	1079499080	19030	19030	19030	19030	0
171	20250402	164600	1079499080	19030	19030	19030	19030	0
172	20250402	164500	1079499080	19030	19030	19030	19030	0
173	20250402	164400	1079499080	19030	19030	19030	19030	0
174	20250402	164300	1079499080	19030	19030	19030	19030	0
175	20250402	164200	1079499080	19030	19030	19030	19030	0
176	20250402	164100	1079499080	19030	19030	19030	19030	0
177	20250402	164000	1079499080	19030	19030	19030	19030	0
178	20250402	163900	1079499080	19030	19030	19030	19030	0
179	20250402	163800	1079499080	19030	19030	19030	19030	0
180	20250402	163700	1079499080	19030	19030	19030	19030	0
181	20250402	163600	1079499080	19030	19030	19030	19030	0
182	20250402	163500	1079499080	19030	19030	19030	19030	339
183	20250402	163400	1079499080	19030	19030	19030	19030	0
184	20250402	163300	1079499080	19030	19030	19030	19030	0
185	20250402	163200	1079499080	19030	19030	19030	19030	0
186	20250402	163100	1079499080	19030	19030	19030	19030	0
187	20250402	163000	1079499080	19030	19030	19030	19030	0
188	20250402	162900	1079499080	19030	19030	19030	19030	0
189	20250402	162800	1079499080	19030	19030	19030	19030	0
190	20250402	162700	1079499080	19030	19030	19030	19030	0
191	20250402	162600	1079499080	19030	19030	19030	19030	0
192	20250402	162500	1079499080	19030	19030	19030	19030	0
193	20250402	162400	1079499080	19030	19030	19030	19030	0
194	20250402	162300	1079499080	19030	19030	19030	19030	0
195	20250402	162200	1079499080	19030	19030	19030	19030	0
196	20250402	162100	1079499080	19030	19030	19030	19030	0
197	20250402	162000	1079499080	19030	19030	19030	19030	0
198	20250402	161900	1079499080	19030	19030	19030	19030	0
199	20250402	161800	1079499080	19030	19030	19030	19030	0
200	20250402	161700	1079499080	19030	19030	19030	19030	0
201	20250402	161600	1079499080	19030	19030	19030	19030	0
202	20250402	161500	1079499080	19030	19030	19030	19030	0
203	20250402	161400	1079499080	19030	19030	19030	19030	0
204	20250402	161300	1079499080	19030	19030	19030	19030	0
205	20250402	161200	1079499080	19030	19030	19030	19030	0
206	20250402	161100	1079499080	19030	19030	19030	19030	0
207	20250402	161000	1079499080	19030	19030	19030	19030	0
208	20250402	160900	1079499080	19030	19030	19030	19030	0
209	20250402	160800	1079499080	19030	19030	19030	19030	0
210	20250402	160700	1079499080	19030	19030	19030	19030	0
211	20250402	160600	1079499080	19030	19030	19030	19030	0
212	20250402	160500	1079499080	19030	19030	19030	19030	339
213	20250402	160400	1079499080	19030	19030	19030	19030	0
214	20250402	160300	1079499080	19030	19030	19030	19030	0
215	20250402	160200	1079499080	19030	19030	19030	19030	0
216	20250402	160100	1079499080	19030	19030	19030	19030	0
217	20250402	160000	1079499080	19030	19030	19030	19030	0
218	20250402	155900	1079499080	19030	19030	19030	19030	0
219	20250402	155800	1079499080	19030	19030	19030	19030	0
220	20250402	155700	1079499080	19030	19030	19030	19030	0
221	20250402	155600	1079499080	19030	19030	19030	19030	0
222	20250402	155500	1079499080	19030	19030	19030	19030	0
223	20250402	155400	1079499080	19030	19030	19030	19030	0
224	20250402	155300	1079499080	19030	19030	19030	19030	0
225	20250402	155200	1079499080	19030	19030	19030	19030	0
226	20250402	155100	1079499080	19030	19030	19030	19030	0
227	20250402	155000	1079499080	19030	19030	19030	19030	0
228	20250402	154900	1079499080	19030	19030	19030	19030	0
229	20250402	154800	1079499080	19030	19030	19030	19030	0
230	20250402	154700	1079499080	19030	19030	19030	19030	0
231	20250402	154600	1079499080	19030	19030	19030	19030	0
232	20250402	154500	1079499080	19030	19030	19030	19030	0
233	20250402	154400	1079499080	19030	19030	19030	19030	0
234	20250402	154300	1079499080	19030	19030	19030	19030	0
235	20250402	154200	1079499080	19030	19030	19030	19030	0
236	20250402	154100	1079499080	19030	19030	19030	19030	0
237	20250402	154000	1079499080	19030	19030	19030	19030	0
238	20250402	153900	1079499080	19030	19030	19030	19030	0
239	20250402	153800	1079499080	19030	19030	19030	19030	0
240	20250402	153700	1079499080	19030	19030	19030	19030	0
241	20250402	153600	1079499080	19030	19030	19030	19030	0
242	20250402	153500	1079499080	19030	19030	19030	19030	339
243	20250402	153400	1079499080	19030	19030	19030	19030	0
244	20250402	153300	1079499080	19030	19030	19030	19030	0
245	20250402	153200	1079499080	19030	19030	19030	19030	0
246	20250402	153100	1079499080	19030	19030	19030	19030	0
247	20250402	153000	1079499080	19030	19030	19030	19030	339
248	20250402	152900	1073047910	19050	19050	19050	19050	0
249	20250402	152800	1073047910	19050	19050	19050	19050	0
250	20250402	152700	1073047910	19050	19050	19050	19050	0
251	20250402	152600	1073047910	19050	19050	19050	19050	0
252	20250402	152500	1073047910	19050	19050	19050	19050	0
253	20250402	152400	1073047910	19050	19050	19050	19050	0
254	20250402	152300	1073047910	19050	19050	19050	19050	0
255	20250402	152200	1073047910	19050	19050	19050	19050	0
256	20250402	152100	1073047910	19050	19050	19050	19050	0
257	20250402	152000	1073047910	19050	19050	19050	19050	0
258	20250402	151900	1073047910	19050	19060	19060	19050	156
259	20250402	151800	1070075960	19060	19060	19080	19050	29
260	20250402	151700	1069523210	19050	19070	19080	19050	251
261	20250402	151600	1064735950	19050	19060	19060	19050	13
262	20250402	151500	1064488200	19080	19080	19080	19050	265
263	20250402	151400	1059433290	19080	19120	19120	19080	37
264	20250402	151300	1058726130	19050	19050	19050	19050	0
265	20250402	151200	1058726130	19050	19100	19180	19050	304
266	20250402	151100	1052915290	19060	19060	19060	19060	0
267	20250402	151000	1052915290	19060	19060	19060	19060	0
268	20250402	150900	1052915290	19060	19060	19090	19060	131
269	20250402	150800	1050416960	19060	19070	19100	19060	119
270	20250402	150700	1048146350	19060	19060	19060	19060	21
271	20250402	150600	1047746090	19060	19090	19100	19060	155
272	20250402	150500	1044785960	19080	19060	19090	19060	90
273	20250402	150400	1043068200	19080	19060	19080	19050	115
274	20250402	150300	1040874310	19050	19050	19070	19050	147
275	20250402	150200	1038071980	19040	19040	19050	19030	35
276	20250402	150100	1037405590	19030	19040	19040	19030	125
277	20250402	150000	1035025780	19040	19030	19070	19030	207
278	20250402	145900	1031084300	19040	19070	19070	19030	645
279	20250402	145800	1018793710	19070	19120	19120	19070	338
280	20250402	145700	1012339180	19120	19120	19120	19120	0
281	20250402	145600	1012339180	19120	19130	19180	19120	118
282	20250402	145500	1010079060	19120	19140	19200	19120	247
283	20250402	145400	1005345670	19120	19140	19140	19120	79
284	20250402	145300	1003833670	19120	19120	19120	19120	0
285	20250402	145200	1003833670	19120	19160	19190	19120	288
286	20250402	145100	998318290	19120	19120	19120	19120	0
287	20250402	145000	998318290	19120	19150	19160	19120	58
288	20250402	144900	997207480	19130	19130	19150	19110	363
289	20250402	144800	990263390	19130	19130	19130	19130	42
290	20250402	144700	989459930	19130	19130	19130	19120	85
291	20250402	144600	987833960	19120	19120	19120	19120	4
292	20250402	144500	987757480	19110	19110	19110	19110	1
293	20250402	144400	987738370	19090	19100	19130	19080	238
294	20250402	144300	983189470	19070	19120	19130	19060	196
295	20250402	144200	979442870	19140	19130	19200	19130	355
296	20250402	144100	972643720	19120	19140	19140	19120	255
297	20250402	144000	967763920	19120	19120	19120	19120	1
298	20250402	143900	967744800	19120	19120	19140	19120	93
299	20250402	143800	965965960	19120	19120	19120	19120	62
300	20250402	143700	964780520	19100	19120	19120	19100	32
301	20250402	143600	964168820	19100	19140	19140	19100	86
302	20250402	143500	962523490	19140	19140	19140	19130	125
303	20250402	143400	960131140	19130	19130	19130	19130	0
304	20250402	143300	960131140	19130	19120	19200	19120	427
305	20250402	143200	951958810	19120	19120	19120	19120	2
306	20250402	143100	951920570	19120	19120	19120	19120	1
307	20250402	143000	951901450	19110	19110	19110	19110	2
308	20250402	142900	951863230	19100	19110	19200	19090	285
309	20250402	142800	946402510	19100	19100	19100	19100	0
310	20250402	142700	946402510	19100	19100	19100	19100	3
311	20250402	142600	946345210	19100	19170	19170	19100	314
312	20250402	142500	940335170	19170	19160	19200	19160	185
313	20250402	142400	936785400	19160	19160	19160	19160	0
314	20250402	142300	936785400	19160	19180	19180	19160	168
315	20250402	142200	933564420	19170	19180	19200	19170	130
316	20250402	142100	931070070	19170	19170	19170	19170	49
317	20250402	142000	930130740	19160	19170	19180	19160	12
318	20250402	141900	929900640	19180	19190	19200	19150	498
319	20250402	141800	920348140	19150	19150	19200	19140	173
320	20250402	141700	917032800	19120	19130	19130	19120	117
321	20250402	141600	914795170	19100	19100	19100	19100	0
322	20250402	141500	914795170	19100	19100	19100	19100	0
323	20250402	141400	914795170	19100	19100	19120	19100	273
324	20250402	141300	909579460	19090	19090	19090	19090	11
325	20250402	141200	909369470	19090	19090	19090	19090	0
326	20250402	141100	909369470	19090	19110	19110	19090	154
327	20250402	141000	906427140	19110	19160	19160	19110	136
328	20250402	140900	903822980	19160	19090	19200	19080	326
329	20250402	140800	897583800	19060	19100	19100	19060	123
330	20250402	140700	895234690	19070	19070	19070	19070	1
331	20250402	140600	895215620	19060	19200	19200	19050	415
332	20250402	140500	887259600	19200	19150	19200	19140	219
333	20250402	140400	883059780	19130	19120	19140	19120	174
334	20250402	140300	879731960	19130	19130	19130	19130	4
335	20250402	140200	879655440	19080	19080	19080	19080	0
336	20250402	140100	879655440	19080	19080	19080	19080	0
337	20250402	140000	879655440	19080	19080	19100	19060	132
338	20250402	135900	877135590	19050	19080	19090	19050	375
339	20250402	135800	869982600	19080	19080	19080	19080	0
340	20250402	135700	869982600	19080	19120	19120	19080	172
341	20250402	135600	866697300	19120	19130	19130	19120	79
342	20250402	135500	865186190	19130	19150	19150	19130	29
343	20250402	135400	864631150	19150	19150	19150	19150	13
344	20250402	135300	864382200	19150	19160	19160	19150	10
345	20250402	135200	864190630	19150	19160	19160	19150	23
346	20250402	135100	863750090	19150	19160	19160	19150	12
347	20250402	135000	863520200	19150	19150	19150	19150	14
348	20250402	134900	863252100	19150	19150	19150	19150	0
349	20250402	134800	863252100	19150	19150	19150	19150	18
350	20250402	134700	862907400	19160	19200	19200	19150	1508
351	20250402	134600	833969800	19200	19200	19200	19200	84
352	20250402	134500	832357000	19200	19200	19200	19200	0
353	20250402	134400	832357000	19200	19200	19200	19200	14
354	20250402	134300	832088200	19210	19210	19210	19210	0
355	20250402	134200	832088200	19210	19210	19210	19210	0
356	20250402	134100	832088200	19210	19210	19210	19200	4
357	20250402	134000	832011370	19210	19210	19210	19210	3
358	20250402	133900	831953740	19200	19200	19200	19200	125
359	20250402	133800	829553740	19200	19210	19210	19200	72
360	20250402	133700	828171270	19200	19200	19200	19200	0
361	20250402	133600	828171270	19200	19200	19200	19200	1
362	20250402	133500	828152070	19200	19210	19210	19200	49
363	20250402	133400	827210880	19210	19210	19210	19210	11
364	20250402	133300	826999570	19210	19210	19210	19210	300
365	20250402	133200	821236570	19220	19220	19220	19220	0
366	20250402	133100	821236570	19220	19220	19220	19220	0
367	20250402	133000	821236570	19220	19220	19220	19220	0
368	20250402	132900	821236570	19220	19220	19220	19220	0
369	20250402	132800	821236570	19220	19220	19220	19220	2
370	20250402	132700	821198130	19210	19210	19210	19210	63
371	20250402	132600	819987900	19210	19210	19210	19210	1
372	20250402	132500	819968690	19210	19210	19210	19210	0
373	20250402	132400	819968690	19210	19210	19210	19210	0
374	20250402	132300	819968690	19210	19210	19210	19210	0
375	20250402	132200	819968690	19210	19210	19210	19210	0
376	20250402	132100	819968690	19210	19210	19210	19210	0
377	20250402	132000	819968690	19210	19210	19210	19210	5
378	20250402	131900	819872640	19210	19210	19210	19210	13
379	20250402	131800	819622910	19210	19210	19210	19210	0
380	20250402	131700	819622910	19210	19230	19230	19210	6
381	20250402	131600	819507550	19230	19230	19230	19230	0
382	20250402	131500	819507550	19230	19230	19230	19230	1
383	20250402	131400	819488320	19200	19200	19200	19200	0
384	20250402	131300	819488320	19200	19210	19220	19200	24
385	20250402	131200	819027420	19210	19210	19210	19210	0
386	20250402	131100	819027420	19210	19210	19210	19210	0
387	20250402	131000	819027420	19210	19220	19220	19200	16
388	20250402	130900	818719980	19220	19190	19250	19190	228
389	20250402	130800	814338690	19180	19190	19190	19180	72
390	20250402	130700	812957300	19180	19190	19190	19150	244
391	20250402	130600	808279530	19190	19200	19210	19190	256
392	20250402	130500	803364050	19200	19230	19230	19200	754
393	20250402	130400	788886960	19230	19230	19240	19230	101
394	20250402	130300	786944000	19240	19240	19240	19240	41
395	20250402	130200	786155160	19230	19230	19230	19230	0
396	20250402	130100	786155160	19230	19250	19250	19230	3
397	20250402	130000	786097430	19230	19230	19230	19230	0
398	20250402	125900	786097430	19230	19230	19230	19230	2
399	20250402	125800	786058970	19210	19210	19210	19210	0
400	20250402	125700	786058970	19210	19210	19210	19210	0
401	20250402	125600	786058970	19210	19210	19210	19210	0
402	20250402	125500	786058970	19210	19210	19210	19210	2
403	20250402	125400	786020550	19200	19220	19240	19200	552
404	20250402	125300	775407390	19200	19220	19220	19200	188
405	20250402	125200	771794540	19220	19230	19230	19220	5
406	20250402	125100	771698420	19210	19210	19210	19210	0
407	20250402	125000	771698420	19210	19230	19230	19210	165
408	20250402	124900	768525880	19200	19220	19290	19200	295
409	20250402	124800	762847050	19210	19200	19210	19190	225
410	20250402	124700	758526470	19200	19200	19200	19200	3
411	20250402	124600	758468870	19190	19190	19190	19180	268
412	20250402	124500	753326200	19180	19180	19180	19180	0
413	20250402	124400	753326200	19180	19190	19190	19180	124
414	20250402	124300	750946890	19180	19180	19180	19180	0
415	20250402	124200	750946890	19180	19180	19190	19180	168
416	20250402	124100	747723570	19180	19180	19180	19180	7
417	20250402	124000	747589310	19180	19180	19190	19170	242
418	20250402	123900	742946400	19180	19180	19180	19180	0
419	20250402	123800	742946400	19180	19180	19180	19180	98
420	20250402	123700	741066760	19150	19150	19150	19150	0
421	20250402	123600	741066760	19150	19170	19170	19150	25
422	20250402	123500	740587550	19170	19180	19180	19170	123
423	20250402	123400	738228650	19170	19170	19170	19170	0
424	20250402	123300	738228650	19170	19170	19180	19170	137
425	20250402	123200	735601370	19170	19170	19170	19170	62
426	20250402	123100	734412830	19170	19180	19180	19160	305
427	20250402	123000	728565840	19180	19180	19180	19170	3
428	20250402	122900	728508310	19160	19160	19160	19160	0
429	20250402	122800	728508310	19160	19180	19180	19160	191
430	20250402	122700	724845690	19160	19150	19160	19150	7
431	20250402	122600	724711580	19140	19140	19140	19140	0
432	20250402	122500	724711580	19140	19140	19140	19140	0
433	20250402	122400	724711580	19140	19140	19140	19140	0
434	20250402	122300	724711580	19140	19160	19160	19140	204
435	20250402	122200	720803440	19150	19150	19150	19150	23
436	20250402	122100	720362990	19160	19160	19160	19160	98
437	20250402	122000	718485310	19150	19150	19160	19150	7
438	20250402	121900	718351220	19140	19140	19140	19140	0
439	20250402	121800	718351220	19140	19150	19150	19140	141
440	20250402	121700	715651350	19160	19140	19160	19140	5
441	20250402	121600	715555630	19140	19150	19150	19140	157
442	20250402	121500	712549640	19140	19140	19140	19140	25
443	20250402	121400	712071140	19130	19130	19130	19130	0
444	20250402	121300	712071140	19130	19140	19140	19130	123
445	20250402	121200	709717170	19130	19160	19160	19130	101
446	20250402	121100	707782610	19140	19140	19140	19140	0
447	20250402	121000	707782610	19140	19150	19180	19140	125
448	20250402	120900	705389060	19130	19130	19130	19130	0
449	20250402	120800	705389060	19130	19130	19130	19130	0
450	20250402	120700	705389060	19130	19150	19150	19130	16
451	20250402	120600	705082780	19130	19170	19170	19130	493
452	20250402	120500	695638790	19130	19130	19130	19130	0
453	20250402	120400	695638790	19130	19130	19130	19130	0
454	20250402	120300	695638790	19130	19130	19130	19130	0
455	20250402	120200	695638790	19130	19130	19130	19130	0
456	20250402	120100	695638790	19130	19160	19160	19130	316
457	20250402	120000	689586120	19160	19160	19160	19160	2
458	20250402	115900	689547800	19160	19160	19160	19160	39
459	20250402	115800	688800560	19150	19150	19150	19150	3
460	20250402	115700	688743110	19130	19130	19130	19130	0
461	20250402	115600	688743110	19130	19130	19130	19130	0
462	20250402	115500	688743110	19130	19170	19170	19130	319
463	20250402	115400	682630460	19160	19160	19160	19160	0
464	20250402	115300	682630460	19160	19160	19160	19160	0
465	20250402	115200	682630460	19160	19160	19160	19160	146
466	20250402	115100	679833100	19170	19150	19170	19150	179
467	20250402	115000	676402760	19150	19150	19150	19150	18
468	20250402	114900	676058060	19130	19130	19130	19130	0
469	20250402	114800	676058060	19130	19150	19150	19130	24
470	20250402	114700	675598560	19120	19120	19120	19120	0
471	20250402	114600	675598560	19120	19120	19120	19120	61
472	20250402	114500	674432240	19110	19120	19120	19110	9
473	20250402	114400	674260180	19120	19150	19150	19120	160
474	20250402	114300	671197070	19140	19140	19140	19140	1
475	20250402	114200	671177930	19140	19140	19140	19140	64
476	20250402	114100	669952970	19140	19150	19150	19140	8
477	20250402	114000	669799790	19130	19140	19150	19130	168
478	20250402	113900	666582860	19140	19140	19140	19140	65
479	20250402	113800	665338760	19140	19130	19140	19130	77
480	20250402	113700	663865110	19130	19130	19130	19130	3
481	20250402	113600	663807720	19130	19130	19130	19130	0
482	20250402	113500	663807720	19130	19160	19160	19130	178
483	20250402	113400	660397910	19160	19160	19160	19160	75
484	20250402	113300	658960910	19150	19160	19160	19150	114
485	20250402	113200	656776840	19160	19160	19160	19160	0
486	20250402	113100	656776840	19160	19150	19160	19150	40
487	20250402	113000	656010820	19130	19130	19130	19130	1
488	20250402	112900	655991690	19130	19130	19130	19130	125
489	20250402	112800	653600440	19120	19120	19120	19120	0
490	20250402	112700	653600440	19120	19160	19160	19120	207
491	20250402	112600	649636620	19150	19150	19150	19150	0
492	20250402	112500	649636620	19150	19150	19150	19150	0
493	20250402	112400	649636620	19150	19150	19150	19150	0
494	20250402	112300	649636620	19150	19140	19160	19120	277
495	20250402	112200	644332730	19140	19140	19140	19140	0
496	20250402	112100	644332730	19140	19130	19140	19130	111
497	20250402	112000	642208820	19150	19150	19150	19150	0
498	20250402	111900	642208820	19150	19150	19150	19150	1
499	20250402	111800	642189670	19160	19160	19160	19120	337
500	20250402	111700	635735890	19150	19150	19150	19150	0
501	20250402	111600	635735890	19150	19150	19150	19150	26
502	20250402	111500	635237990	19140	19140	19140	19140	0
503	20250402	111400	635237990	19140	19140	19140	19140	86
504	20250402	111300	633591950	19130	19130	19130	19130	13
505	20250402	111200	633343260	19130	19130	19130	19130	1
506	20250402	111100	633324130	19120	19150	19150	19120	125
507	20250402	111000	630932120	19120	19120	19120	19120	0
508	20250402	110900	630932120	19120	19160	19170	19120	121
509	20250402	110800	628614170	19130	19130	19130	19130	0
510	20250402	110700	628614170	19130	19170	19170	19130	269
511	20250402	110600	623459330	19170	19170	19170	19170	55
512	20250402	110500	622404980	19160	19160	19160	19160	82
513	20250402	110400	620833860	19160	19150	19160	19150	23
514	20250402	110300	620393190	19150	19150	19150	19150	0
515	20250402	110200	620393190	19150	19140	19150	19140	97
516	20250402	110100	618536470	19120	19120	19120	19120	0
517	20250402	110000	618536470	19120	19120	19120	19120	0
518	20250402	105900	618536470	19120	19140	19140	19120	104
519	20250402	105800	616545950	19130	19160	19160	19130	25
520	20250402	105700	616067100	19200	19170	19200	19170	100
521	20250402	105600	614148000	19140	19120	19140	19120	5
522	20250402	105500	614052380	19110	19200	19200	19110	399
523	20250402	105400	606393030	19180	19200	19200	19180	31
524	20250402	105300	605797930	19150	19130	19150	19130	110
525	20250402	105200	603691510	19130	19150	19150	19130	4
526	20250402	105100	603614930	19110	19110	19110	19110	0
527	20250402	105000	603614930	19110	19090	19140	19090	112
528	20250402	104900	601473780	19080	19100	19100	19080	501
529	20250402	104800	591906110	19100	19090	19100	19090	5
530	20250402	104700	591810640	19090	19090	19100	19090	34
531	20250402	104600	591161430	19080	19080	19080	19080	1
532	20250402	104500	591142350	19080	19080	19080	19080	0
533	20250402	104400	591142350	19080	19110	19110	19080	113
534	20250402	104300	588983190	19070	19040	19070	19040	15
535	20250402	104200	588697200	19050	19040	19050	19030	154
536	20250402	104100	585764810	19030	19030	19030	19030	0
537	20250402	104000	585764810	19030	19030	19150	19030	128
538	20250402	103900	583322140	19020	19030	19050	19020	84
539	20250402	103800	581722470	19020	19020	19030	19020	5
540	20250402	103700	581627360	19020	19010	19020	19010	6
541	20250402	103600	581513270	19010	19040	19050	19010	627
542	20250402	103500	569574860	19030	19020	19030	19020	122
543	20250402	103400	567254310	18990	18990	18990	18990	0
544	20250402	103300	567254310	18990	18990	18990	18990	0
545	20250402	103200	567254310	18990	19020	19020	18990	80
546	20250402	103100	565733130	19020	19030	19030	18980	111
547	20250402	103000	563621410	19020	19020	19020	19020	17
548	20250402	102900	563298070	18980	19010	19030	18980	488
549	20250402	102800	554017830	18990	18990	18990	18990	0
550	20250402	102700	554017830	18990	18990	18990	18990	2
551	20250402	102600	553979850	18980	18980	18980	18980	0
552	20250402	102500	553979850	18980	19010	19010	18950	547
553	20250402	102400	543594950	19010	19010	19010	19010	0
554	20250402	102300	543594950	19010	19010	19010	19000	395
555	20250402	102200	536086740	19010	19010	19010	19010	0
556	20250402	102100	536086740	19010	19020	19020	19010	19
557	20250402	102000	535725400	19000	19020	19020	19000	365
558	20250402	101900	528786560	19020	19020	19020	19020	28
559	20250402	101800	528254000	19030	19030	19030	19030	2
560	20250402	101700	528215940	19000	19000	19000	19000	0
561	20250402	101600	528215940	19000	19030	19030	19000	17
562	20250402	101500	527892490	19000	19010	19020	19000	374
563	20250402	101400	520780490	19000	19000	19020	19000	46
564	20250402	101300	519906190	18980	19000	19000	18980	12
565	20250402	101200	519678270	18980	18990	18990	18980	10
566	20250402	101100	519488420	18960	18960	18960	18950	68
567	20250402	101000	518199160	18950	19020	19020	18950	343
568	20250402	100900	511680810	19000	19000	19000	19000	0
569	20250402	100800	511680810	19000	18980	19020	18970	162
570	20250402	100700	508603920	18970	18970	18980	18970	175
571	20250402	100600	505283490	18970	18970	18970	18970	112
572	20250402	100500	503158850	18970	18990	18990	18970	226
573	20250402	100400	498869850	18990	19020	19020	18990	379
574	20250402	100300	491663920	19030	19030	19030	19030	0
575	20250402	100200	491663920	19030	19020	19030	19010	7
576	20250402	100100	491530770	19000	19130	19130	19000	631
577	20250402	100000	479494020	19090	19090	19090	19090	0
578	20250402	095900	479494020	19090	19090	19090	19090	3
579	20250402	095800	479436750	19070	19080	19080	19070	30
580	20250402	095700	478864360	19050	19050	19050	19050	19
581	20250402	095600	478502410	19030	19040	19200	19030	400
582	20250402	095500	470851500	19020	19020	19020	19020	0
583	20250402	095400	470851500	19020	19030	19030	19020	130
584	20250402	095300	468377730	19020	19020	19020	19020	50
585	20250402	095200	467426730	19010	19010	19010	19010	8
586	20250402	095100	467274650	19010	19030	19030	19000	45
587	20250402	095000	466418890	19010	19030	19030	19010	125
588	20250402	094900	464040620	19030	19050	19050	19030	20
589	20250402	094800	463659700	19000	19020	19020	19000	330
590	20250402	094700	457384710	19020	19000	19040	18990	489
591	20250402	094600	448086870	18990	18990	19000	18990	104
592	20250402	094500	446110890	18990	18990	19000	18990	240
593	20250402	094400	441551600	18980	18980	18980	18980	0
594	20250402	094300	441551600	18980	18960	18990	18960	398
595	20250402	094200	434000600	18970	18970	18970	18960	113
596	20250402	094100	431857030	18960	18960	18960	18960	85
597	20250402	094000	430245430	18960	18930	18960	18930	27
598	20250402	093900	429734270	18920	19060	19070	18920	619
599	20250402	093800	417973760	19060	19060	19110	19040	64
600	20250402	093700	416753150	19000	19010	19010	19000	70
601	20250402	093600	415422820	19060	19040	19300	19010	720
602	20250402	093500	401632880	19040	19100	19160	19040	190
603	20250402	093400	398006650	19060	19080	19300	19060	820
604	20250402	093300	382273020	19040	19030	19040	19030	70
605	20250402	093200	380940260	19000	19050	19050	18890	1160
606	20250402	093100	358900440	19040	19000	19040	19000	133
607	20250402	093000	356371070	18910	18910	18910	18910	0
608	20250402	092900	356371070	18910	18910	18910	18910	60
609	20250402	092800	355236470	18890	18890	18890	18890	0
610	20250402	092700	355236470	18890	18970	18970	18890	187
611	20250402	092600	351692240	18930	19090	19090	18930	13
612	20250402	092500	351444550	18930	18990	19070	18900	1236
613	20250402	092400	327934280	18890	18890	18890	18890	2
614	20250402	092300	327896500	18890	19010	19010	18890	20
615	20250402	092200	327516420	18880	18880	18880	18880	0
616	20250402	092100	327516420	18880	19000	19010	18880	804
617	20250402	092000	312257100	18870	18990	19000	18870	963
618	20250402	091900	294004330	18900	18820	19070	18750	2135
619	20250402	091800	253827240	18810	18880	18980	18810	841
620	20250402	091700	237983640	18870	18890	18980	18870	1520
621	20250402	091600	209253860	18880	19020	19020	18810	1965
622	20250402	091500	172160810	19020	19180	19180	19000	855
623	20250402	091400	155852680	19190	19190	19200	19190	202
624	20250402	091300	151975460	19190	19190	19190	19120	68
625	20250402	091200	150670810	19120	19230	19230	19100	301
626	20250402	091100	144896440	19310	19190	19690	19100	3320
627	20250402	091000	80894640	19110	19150	19180	19100	490
628	20250402	090900	71514020	19100	19190	19190	19100	86
629	20250402	090800	69869480	19110	19090	19220	19070	1019
630	20250402	090700	50370860	19070	18900	19080	18900	624
631	20250402	090600	38508700	18890	19000	19010	18820	350
632	20250402	090500	31865770	18990	19020	19090	18990	724
633	20250402	090400	18109860	19010	19040	19040	19010	125
634	20250402	090300	15732040	19020	19150	19200	19020	115
635	20250402	090200	13528430	19090	19110	19110	19010	333
636	20250402	090100	7179670	19150	19170	19230	19150	194
637	20250402	090000	3457950	19100	19100	19160	19090	181