KissMeData/294570/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204000	2967227500	18680	18680	18680	18680	405
3	20250403	203900	2967227500	18680	18680	18680	18680	0
4	20250403	203800	2967227500	18680	18680	18680	18680	0
5	20250403	203700	2967227500	18680	18680	18680	18680	0
6	20250403	203600	2967227500	18680	18680	18680	18680	0
7	20250403	203500	2967227500	18680	18680	18680	18680	0
8	20250403	203400	2967227500	18680	18680	18680	18680	0
9	20250403	203300	2967227500	18680	18680	18680	18680	0
10	20250403	203200	2967227500	18680	18680	18680	18680	0
11	20250403	203100	2967227500	18680	18680	18680	18680	0
12	20250403	203000	2967227500	18680	18680	18680	18680	0
13	20250403	202900	2967227500	18680	18680	18680	18680	0
14	20250403	202800	2967227500	18680	18680	18680	18680	0
15	20250403	202700	2967227500	18680	18680	18680	18680	0
16	20250403	202600	2967227500	18680	18680	18680	18680	0
17	20250403	202500	2967227500	18680	18680	18680	18680	0
18	20250403	202400	2967227500	18680	18680	18680	18680	0
19	20250403	202300	2967227500	18680	18680	18680	18680	0
20	20250403	202200	2967227500	18680	18680	18680	18680	0
21	20250403	202100	2967227500	18680	18680	18680	18680	0
22	20250403	202000	2967227500	18680	18680	18680	18680	0
23	20250403	201900	2967227500	18680	18680	18680	18680	0
24	20250403	201800	2967227500	18680	18680	18680	18680	0
25	20250403	201700	2967227500	18680	18680	18680	18680	0
26	20250403	201600	2967227500	18680	18680	18680	18680	0
27	20250403	201500	2967227500	18680	18680	18680	18680	0
28	20250403	201400	2967227500	18680	18680	18680	18680	0
29	20250403	201300	2967227500	18680	18680	18680	18680	0
30	20250403	201200	2967227500	18680	18680	18680	18680	0
31	20250403	201100	2967227500	18680	18680	18680	18680	0
32	20250403	201000	2967227500	18680	18680	18680	18680	405
33	20250403	200900	2967227500	18680	18680	18680	18680	0
34	20250403	200800	2967227500	18680	18680	18680	18680	0
35	20250403	200700	2967227500	18680	18680	18680	18680	0
36	20250403	200600	2967227500	18680	18680	18680	18680	0
37	20250403	200500	2967227500	18680	18680	18680	18680	0
38	20250403	200400	2967227500	18680	18680	18680	18680	0
39	20250403	200300	2967227500	18680	18680	18680	18680	0
40	20250403	200200	2967227500	18680	18680	18680	18680	0
41	20250403	200100	2967227500	18680	18680	18680	18680	0
42	20250403	200000	2967227500	18680	18680	18680	18680	0
43	20250403	195900	2967227500	18680	18680	18680	18680	0
44	20250403	195800	2967227500	18680	18680	18680	18680	0
45	20250403	195700	2967227500	18680	18680	18680	18680	0
46	20250403	195600	2967227500	18680	18680	18680	18680	0
47	20250403	195500	2967227500	18680	18680	18680	18680	0
48	20250403	195400	2967227500	18680	18680	18680	18680	0
49	20250403	195300	2967227500	18680	18680	18680	18680	0
50	20250403	195200	2967227500	18680	18680	18680	18680	0
51	20250403	195100	2967227500	18680	18680	18680	18680	0
52	20250403	195000	2967227500	18680	18680	18680	18680	0
53	20250403	194900	2967227500	18680	18680	18680	18680	0
54	20250403	194800	2967227500	18680	18680	18680	18680	0
55	20250403	194700	2967227500	18680	18680	18680	18680	0
56	20250403	194600	2967227500	18680	18680	18680	18680	0
57	20250403	194500	2967227500	18680	18680	18680	18680	0
58	20250403	194400	2967227500	18680	18680	18680	18680	0
59	20250403	194300	2967227500	18680	18680	18680	18680	0
60	20250403	194200	2967227500	18680	18680	18680	18680	0
61	20250403	194100	2967227500	18680	18680	18680	18680	0
62	20250403	194000	2967227500	18680	18680	18680	18680	405
63	20250403	193900	2967227500	18680	18680	18680	18680	0
64	20250403	193800	2967227500	18680	18680	18680	18680	0
65	20250403	193700	2967227500	18680	18680	18680	18680	0
66	20250403	193600	2967227500	18680	18680	18680	18680	0
67	20250403	193500	2967227500	18680	18680	18680	18680	0
68	20250403	193400	2967227500	18680	18680	18680	18680	0
69	20250403	193300	2967227500	18680	18680	18680	18680	0
70	20250403	193200	2967227500	18680	18680	18680	18680	0
71	20250403	193100	2967227500	18680	18680	18680	18680	0
72	20250403	193000	2967227500	18680	18680	18680	18680	0
73	20250403	192900	2967227500	18680	18680	18680	18680	0
74	20250403	192800	2967227500	18680	18680	18680	18680	0
75	20250403	192700	2967227500	18680	18680	18680	18680	0
76	20250403	192600	2967227500	18680	18680	18680	18680	0
77	20250403	192500	2967227500	18680	18680	18680	18680	0
78	20250403	192400	2967227500	18680	18680	18680	18680	0
79	20250403	192300	2967227500	18680	18680	18680	18680	0
80	20250403	192200	2967227500	18680	18680	18680	18680	0
81	20250403	192100	2967227500	18680	18680	18680	18680	0
82	20250403	192000	2967227500	18680	18680	18680	18680	0
83	20250403	191900	2967227500	18680	18680	18680	18680	0
84	20250403	191800	2967227500	18680	18680	18680	18680	0
85	20250403	191700	2967227500	18680	18680	18680	18680	0
86	20250403	191600	2967227500	18680	18680	18680	18680	0
87	20250403	191500	2967227500	18680	18680	18680	18680	0
88	20250403	191400	2967227500	18680	18680	18680	18680	0
89	20250403	191300	2967227500	18680	18680	18680	18680	0
90	20250403	191200	2967227500	18680	18680	18680	18680	0
91	20250403	191100	2967227500	18680	18680	18680	18680	0
92	20250403	191000	2967227500	18680	18680	18680	18680	405
93	20250403	190900	2967227500	18680	18680	18680	18680	0
94	20250403	190800	2967227500	18680	18680	18680	18680	0
95	20250403	190700	2967227500	18680	18680	18680	18680	0
96	20250403	190600	2967227500	18680	18680	18680	18680	0
97	20250403	190500	2967227500	18680	18680	18680	18680	0
98	20250403	190400	2967227500	18680	18680	18680	18680	0
99	20250403	190300	2967227500	18680	18680	18680	18680	0
100	20250403	190200	2967227500	18680	18680	18680	18680	0
101	20250403	190100	2967227500	18680	18680	18680	18680	0
102	20250403	190000	2967227500	18680	18680	18680	18680	0
103	20250403	185900	2967227500	18680	18680	18680	18680	0
104	20250403	185800	2967227500	18680	18680	18680	18680	0
105	20250403	185700	2967227500	18680	18680	18680	18680	0
106	20250403	185600	2967227500	18680	18680	18680	18680	0
107	20250403	185500	2967227500	18680	18680	18680	18680	0
108	20250403	185400	2967227500	18680	18680	18680	18680	0
109	20250403	185300	2967227500	18680	18680	18680	18680	0
110	20250403	185200	2967227500	18680	18680	18680	18680	0
111	20250403	185100	2967227500	18680	18680	18680	18680	0
112	20250403	185000	2967227500	18680	18680	18680	18680	0
113	20250403	184900	2967227500	18680	18680	18680	18680	0
114	20250403	184800	2967227500	18680	18680	18680	18680	0
115	20250403	184700	2967227500	18680	18680	18680	18680	0
116	20250403	184600	2967227500	18680	18680	18680	18680	0
117	20250403	184500	2967227500	18680	18680	18680	18680	0
118	20250403	184400	2967227500	18680	18680	18680	18680	0
119	20250403	184300	2967227500	18680	18680	18680	18680	0
120	20250403	184200	2967227500	18680	18680	18680	18680	0
121	20250403	184100	2967227500	18680	18680	18680	18680	0
122	20250403	184000	2967227500	18680	18680	18680	18680	405
123	20250403	183900	2967227500	18680	18680	18680	18680	0
124	20250403	183800	2967227500	18680	18680	18680	18680	0
125	20250403	183700	2967227500	18680	18680	18680	18680	0
126	20250403	183600	2967227500	18680	18680	18680	18680	0
127	20250403	183500	2967227500	18680	18680	18680	18680	0
128	20250403	183400	2967227500	18680	18680	18680	18680	0
129	20250403	183300	2967227500	18680	18680	18680	18680	0
130	20250403	183200	2967227500	18680	18680	18680	18680	0
131	20250403	183100	2967227500	18680	18680	18680	18680	0
132	20250403	183000	2967227500	18680	18680	18680	18680	0
133	20250403	182900	2967227500	18680	18680	18680	18680	0
134	20250403	182800	2967227500	18680	18680	18680	18680	0
135	20250403	182700	2967227500	18680	18680	18680	18680	0
136	20250403	182600	2967227500	18680	18680	18680	18680	0
137	20250403	182500	2967227500	18680	18680	18680	18680	0
138	20250403	182400	2967227500	18680	18680	18680	18680	0
139	20250403	182300	2967227500	18680	18680	18680	18680	0
140	20250403	182200	2967227500	18680	18680	18680	18680	0
141	20250403	182100	2967227500	18680	18680	18680	18680	0
142	20250403	182000	2967227500	18680	18680	18680	18680	0
143	20250403	181900	2967227500	18680	18680	18680	18680	0
144	20250403	181800	2967227500	18680	18680	18680	18680	0
145	20250403	181700	2967227500	18680	18680	18680	18680	0
146	20250403	181600	2967227500	18680	18680	18680	18680	0
147	20250403	181500	2967227500	18680	18680	18680	18680	0
148	20250403	181400	2967227500	18680	18680	18680	18680	0
149	20250403	181300	2967227500	18680	18680	18680	18680	0
150	20250403	181200	2967227500	18680	18680	18680	18680	0
151	20250403	181100	2967227500	18680	18680	18680	18680	0
152	20250403	181000	2967227500	18680	18680	18680	18680	405
153	20250403	180900	2967227500	18680	18680	18680	18680	0
154	20250403	180800	2967227500	18680	18680	18680	18680	0
155	20250403	180700	2967227500	18680	18680	18680	18680	0
156	20250403	180600	2967227500	18680	18680	18680	18680	0
157	20250403	180500	2967227500	18680	18680	18680	18680	0
158	20250403	180400	2967227500	18680	18680	18680	18680	0
159	20250403	180300	2967227500	18680	18680	18680	18680	0
160	20250403	180200	2967227500	18680	18680	18680	18680	0
161	20250403	180100	2967227500	18680	18680	18680	18680	0
162	20250403	180000	2967227500	18680	18680	18680	18680	0
163	20250403	175900	2967227500	18680	18680	18680	18680	0
164	20250403	175800	2967227500	18680	18680	18680	18680	0
165	20250403	175700	2967227500	18680	18680	18680	18680	0
166	20250403	175600	2967227500	18680	18680	18680	18680	0
167	20250403	175500	2967227500	18680	18680	18680	18680	0
168	20250403	175400	2967227500	18680	18680	18680	18680	0
169	20250403	175300	2967227500	18680	18680	18680	18680	0
170	20250403	175200	2967227500	18680	18680	18680	18680	0
171	20250403	175100	2967227500	18680	18680	18680	18680	0
172	20250403	175000	2967227500	18680	18680	18680	18680	0
173	20250403	174900	2967227500	18680	18680	18680	18680	0
174	20250403	174800	2967227500	18680	18680	18680	18680	0
175	20250403	174700	2967227500	18680	18680	18680	18680	0
176	20250403	174600	2967227500	18680	18680	18680	18680	0
177	20250403	174500	2967227500	18680	18680	18680	18680	0
178	20250403	174400	2967227500	18680	18680	18680	18680	0
179	20250403	174300	2967227500	18680	18680	18680	18680	0
180	20250403	174200	2967227500	18680	18680	18680	18680	0
181	20250403	174100	2967227500	18680	18680	18680	18680	0
182	20250403	174000	2967227500	18680	18680	18680	18680	405
183	20250403	173900	2967227500	18680	18680	18680	18680	0
184	20250403	173800	2967227500	18680	18680	18680	18680	0
185	20250403	173700	2967227500	18680	18680	18680	18680	0
186	20250403	173600	2967227500	18680	18680	18680	18680	0
187	20250403	173500	2967227500	18680	18680	18680	18680	0
188	20250403	173400	2967227500	18680	18680	18680	18680	0
189	20250403	173300	2967227500	18680	18680	18680	18680	0
190	20250403	173200	2967227500	18680	18680	18680	18680	0
191	20250403	173100	2967227500	18680	18680	18680	18680	0
192	20250403	173000	2967227500	18680	18680	18680	18680	0
193	20250403	172900	2967227500	18680	18680	18680	18680	0
194	20250403	172800	2967227500	18680	18680	18680	18680	0
195	20250403	172700	2967227500	18680	18680	18680	18680	0
196	20250403	172600	2967227500	18680	18680	18680	18680	0
197	20250403	172500	2967227500	18680	18680	18680	18680	0
198	20250403	172400	2967227500	18680	18680	18680	18680	0
199	20250403	172300	2967227500	18680	18680	18680	18680	0
200	20250403	172200	2967227500	18680	18680	18680	18680	0
201	20250403	172100	2967227500	18680	18680	18680	18680	0
202	20250403	172000	2967227500	18680	18680	18680	18680	0
203	20250403	171900	2967227500	18680	18680	18680	18680	0
204	20250403	171800	2967227500	18680	18680	18680	18680	0
205	20250403	171700	2967227500	18680	18680	18680	18680	0
206	20250403	171600	2967227500	18680	18680	18680	18680	0
207	20250403	171500	2967227500	18680	18680	18680	18680	0
208	20250403	171400	2967227500	18680	18680	18680	18680	0
209	20250403	171300	2967227500	18680	18680	18680	18680	0
210	20250403	171200	2967227500	18680	18680	18680	18680	0
211	20250403	171100	2967227500	18680	18680	18680	18680	0
212	20250403	171000	2967227500	18680	18680	18680	18680	405
213	20250403	170900	2967227500	18680	18680	18680	18680	0
214	20250403	170800	2967227500	18680	18680	18680	18680	0
215	20250403	170700	2967227500	18680	18680	18680	18680	0
216	20250403	170600	2967227500	18680	18680	18680	18680	0
217	20250403	170500	2967227500	18680	18680	18680	18680	0
218	20250403	170400	2967227500	18680	18680	18680	18680	0
219	20250403	170300	2967227500	18680	18680	18680	18680	0
220	20250403	170200	2967227500	18680	18680	18680	18680	0
221	20250403	170100	2967227500	18680	18680	18680	18680	0
222	20250403	170000	2967227500	18680	18680	18680	18680	0
223	20250403	165900	2967227500	18680	18680	18680	18680	0
224	20250403	165800	2967227500	18680	18680	18680	18680	0
225	20250403	165700	2967227500	18680	18680	18680	18680	0
226	20250403	165600	2967227500	18680	18680	18680	18680	0
227	20250403	165500	2967227500	18680	18680	18680	18680	0
228	20250403	165400	2967227500	18680	18680	18680	18680	0
229	20250403	165300	2967227500	18680	18680	18680	18680	0
230	20250403	165200	2967227500	18680	18680	18680	18680	0
231	20250403	165100	2967227500	18680	18680	18680	18680	0
232	20250403	165000	2967227500	18680	18680	18680	18680	0
233	20250403	164900	2967227500	18680	18680	18680	18680	0
234	20250403	164800	2967227500	18680	18680	18680	18680	0
235	20250403	164700	2967227500	18680	18680	18680	18680	0
236	20250403	164600	2967227500	18680	18680	18680	18680	0
237	20250403	164500	2967227500	18680	18680	18680	18680	0
238	20250403	164400	2967227500	18680	18680	18680	18680	0
239	20250403	164300	2967227500	18680	18680	18680	18680	0
240	20250403	164200	2967227500	18680	18680	18680	18680	0
241	20250403	164100	2967227500	18680	18680	18680	18680	0
242	20250403	164000	2967227500	18680	18680	18680	18680	405
243	20250403	163900	2967227500	18680	18680	18680	18680	0
244	20250403	163800	2967227500	18680	18680	18680	18680	0
245	20250403	163700	2967227500	18680	18680	18680	18680	0
246	20250403	163600	2967227500	18680	18680	18680	18680	0
247	20250403	163500	2967227500	18680	18680	18680	18680	0
248	20250403	163400	2967227500	18680	18680	18680	18680	0
249	20250403	163300	2967227500	18680	18680	18680	18680	0
250	20250403	163200	2967227500	18680	18680	18680	18680	0
251	20250403	163100	2967227500	18680	18680	18680	18680	0
252	20250403	163000	2967227500	18680	18680	18680	18680	0
253	20250403	162900	2967227500	18680	18680	18680	18680	0
254	20250403	162800	2967227500	18680	18680	18680	18680	0
255	20250403	162700	2967227500	18680	18680	18680	18680	0
256	20250403	162600	2967227500	18680	18680	18680	18680	0
257	20250403	162500	2967227500	18680	18680	18680	18680	0
258	20250403	162400	2967227500	18680	18680	18680	18680	0
259	20250403	162300	2967227500	18680	18680	18680	18680	0
260	20250403	162200	2967227500	18680	18680	18680	18680	0
261	20250403	162100	2967227500	18680	18680	18680	18680	0
262	20250403	162000	2967227500	18680	18680	18680	18680	0
263	20250403	161900	2967227500	18680	18680	18680	18680	0
264	20250403	161800	2967227500	18680	18680	18680	18680	0
265	20250403	161700	2967227500	18680	18680	18680	18680	0
266	20250403	161600	2967227500	18680	18680	18680	18680	0
267	20250403	161500	2967227500	18680	18680	18680	18680	0
268	20250403	161400	2967227500	18680	18680	18680	18680	0
269	20250403	161300	2967227500	18680	18680	18680	18680	0
270	20250403	161200	2967227500	18680	18680	18680	18680	0
271	20250403	161100	2967227500	18680	18680	18680	18680	0
272	20250403	161000	2967227500	18680	18680	18680	18680	405
273	20250403	160900	2967227500	18680	18680	18680	18680	0
274	20250403	160800	2967227500	18680	18680	18680	18680	0
275	20250403	160700	2967227500	18680	18680	18680	18680	0
276	20250403	160600	2967227500	18680	18680	18680	18680	0
277	20250403	160500	2967227500	18680	18680	18680	18680	0
278	20250403	160400	2967227500	18680	18680	18680	18680	0
279	20250403	160300	2967227500	18680	18680	18680	18680	0
280	20250403	160200	2967227500	18680	18680	18680	18680	0
281	20250403	160100	2967227500	18680	18680	18680	18680	0
282	20250403	160000	2967227500	18680	18680	18680	18680	0
283	20250403	155900	2967227500	18680	18680	18680	18680	0
284	20250403	155800	2967227500	18680	18680	18680	18680	0
285	20250403	155700	2967227500	18680	18680	18680	18680	0
286	20250403	155600	2967227500	18680	18680	18680	18680	0
287	20250403	155500	2967227500	18680	18680	18680	18680	0
288	20250403	155400	2967227500	18680	18680	18680	18680	0
289	20250403	155300	2967227500	18680	18680	18680	18680	0
290	20250403	155200	2967227500	18680	18680	18680	18680	0
291	20250403	155100	2967227500	18680	18680	18680	18680	0
292	20250403	155000	2967227500	18680	18680	18680	18680	0
293	20250403	154900	2967227500	18680	18680	18680	18680	0
294	20250403	154800	2967227500	18680	18680	18680	18680	0
295	20250403	154700	2967227500	18680	18680	18680	18680	0
296	20250403	154600	2967227500	18680	18680	18680	18680	0
297	20250403	154500	2967227500	18680	18680	18680	18680	0
298	20250403	154400	2967227500	18680	18680	18680	18680	0
299	20250403	154300	2967227500	18680	18680	18680	18680	0
300	20250403	154200	2967227500	18680	18680	18680	18680	0
301	20250403	154100	2967227500	18680	18680	18680	18680	0
302	20250403	154000	2967227500	18680	18680	18680	18680	405
303	20250403	153900	2967227500	18680	18680	18680	18680	0
304	20250403	153800	2967227500	18680	18680	18680	18680	0
305	20250403	153700	2967227500	18680	18680	18680	18680	0
306	20250403	153600	2967227500	18680	18680	18680	18680	0
307	20250403	153500	2967227500	18680	18680	18680	18680	0
308	20250403	153400	2967227500	18680	18680	18680	18680	0
309	20250403	153300	2967227500	18680	18680	18680	18680	0
310	20250403	153200	2967227500	18680	18680	18680	18680	0
311	20250403	153100	2967227500	18680	18680	18680	18680	0
312	20250403	153000	2967227500	18680	18680	18680	18680	405
313	20250403	152900	2959662100	18680	18680	18680	18680	0
314	20250403	152800	2959662100	18680	18680	18680	18680	0
315	20250403	152700	2959662100	18680	18680	18680	18680	0
316	20250403	152600	2959662100	18680	18680	18680	18680	0
317	20250403	152500	2959662100	18680	18680	18680	18680	0
318	20250403	152400	2959662100	18680	18680	18680	18680	0
319	20250403	152300	2959662100	18680	18680	18680	18680	0
320	20250403	152200	2959662100	18680	18680	18680	18680	0
321	20250403	152100	2959662100	18680	18680	18680	18680	0
322	20250403	152000	2959662100	18680	18680	18680	18680	0
323	20250403	151900	2959662100	18680	18730	18750	18680	252
324	20250403	151800	2954946320	18730	18890	18900	18710	606
325	20250403	151700	2943585890	18900	18900	18900	18770	33
326	20250403	151600	2942962620	18900	18900	18900	18900	23
327	20250403	151500	2942527920	18900	18770	18900	18770	86
328	20250403	151400	2940912400	18910	18900	18930	18770	21
329	20250403	151300	2940515600	18900	18880	18900	18870	25
330	20250403	151200	2940043520	18930	18910	18940	18910	8
331	20250403	151100	2939892090	18900	18880	18900	18880	781
332	20250403	151000	2925138470	18880	18870	18880	18870	232
333	20250403	150900	2920760480	18870	18870	18880	18750	622
334	20250403	150800	2909061320	18870	18870	18870	18870	276
335	20250403	150700	2903853200	18870	18850	18870	18850	28
336	20250403	150600	2903325040	18850	18850	18850	18850	107
337	20250403	150500	2901308090	18870	18820	18870	18820	420
338	20250403	150400	2893392730	18810	18790	18810	18790	720
339	20250403	150300	2879853940	18800	18800	18800	18800	1
340	20250403	150200	2879835140	18790	18740	18800	18740	708
341	20250403	150100	2866556640	18700	18720	18720	18700	147
342	20250403	150000	2863807720	18740	18680	18740	18680	33
343	20250403	145900	2863190300	18680	18720	18720	18680	127
344	20250403	145800	2860814620	18720	18720	18720	18720	1
345	20250403	145700	2860795900	18680	18680	18680	18680	69
346	20250403	145600	2859506980	18680	18680	18680	18680	460
347	20250403	145500	2850914180	18680	18630	18680	18620	73
348	20250403	145400	2849554160	18730	18650	18730	18640	61
349	20250403	145300	2848416770	18650	18650	18650	18650	20
350	20250403	145200	2848043770	18640	18640	18640	18640	20
351	20250403	145100	2847670970	18740	18670	18740	18670	10
352	20250403	145000	2847483990	18670	18670	18670	18670	0
353	20250403	144900	2847483990	18670	18670	18670	18670	51
354	20250403	144800	2846531820	18680	18690	18690	18680	24
355	20250403	144700	2846083370	18750	18760	18760	18750	166
356	20250403	144600	2842970860	18820	18820	18820	18820	0
357	20250403	144500	2842970860	18820	18820	18820	18820	0
358	20250403	144400	2842970860	18820	18810	18820	18810	11
359	20250403	144300	2842763920	18840	18840	18840	18840	0
360	20250403	144200	2842763920	18840	18800	18840	18800	5
361	20250403	144100	2842669880	18800	18810	18840	18800	10
362	20250403	144000	2842481670	18810	18750	18810	18750	1308
363	20250403	143900	2817918080	18620	18620	18620	18620	0
364	20250403	143800	2817918080	18620	18620	18620	18620	5
365	20250403	143700	2817824980	18750	18750	18750	18750	0
366	20250403	143600	2817824980	18750	18750	18760	18750	155
367	20250403	143500	2814918490	18600	18650	18760	18600	1790
368	20250403	143400	2781529310	18610	18640	18640	18610	32
369	20250403	143300	2780933220	18650	18650	18650	18640	952
370	20250403	143200	2763178690	18690	18650	18690	18650	27
371	20250403	143100	2762674530	18640	18640	18640	18640	0
372	20250403	143000	2762674530	18640	18640	18640	18640	1
373	20250403	142900	2762655890	18640	18650	18650	18640	53
374	20250403	142800	2761667470	18640	18640	18640	18640	2
375	20250403	142700	2761630190	18640	18650	18650	18640	13
376	20250403	142600	2761387750	18650	18650	18650	18650	1
377	20250403	142500	2761369100	18700	18650	18700	18650	119
378	20250403	142400	2759144300	18650	18750	18760	18650	703
379	20250403	142300	2746030830	18670	18715	18715	18670	21
380	20250403	142200	2745638525	18770	18770	18770	18770	0
381	20250403	142100	2745638525	18770	18770	18770	18770	0
382	20250403	142000	2745638525	18770	18810	18810	18770	28
383	20250403	141900	2745111885	18820	18820	18820	18820	310
384	20250403	141800	2739277685	18810	18820	18820	18810	314
385	20250403	141700	2733371095	18810	18820	18830	18810	184
386	20250403	141600	2729909085	18810	18770	18830	18770	648
387	20250403	141500	2717724555	18760	18710	18760	18710	981
388	20250403	141400	2699334675	18640	18640	18640	18640	21
389	20250403	141300	2698943235	18640	18640	18640	18640	1
390	20250403	141200	2698924595	18650	18740	18760	18650	133
391	20250403	141100	2696430275	18750	18700	18750	18700	231
392	20250403	141000	2692103895	18610	18600	18620	18600	253
393	20250403	140900	2687398055	18590	18590	18590	18590	0
394	20250403	140800	2687398055	18590	18570	18600	18570	395
395	20250403	140700	2680058345	18750	18670	18750	18670	100
396	20250403	140600	2678183955	18570	18690	18690	18570	156
397	20250403	140500	2675286915	18580	18600	18720	18520	493
398	20250403	140400	2666103275	18600	18640	18640	18500	1007
399	20250403	140300	2647377565	18630	18640	18640	18630	54
400	20250403	140200	2646371445	18720	18650	18720	18650	528
401	20250403	140100	2636515285	18650	18660	18660	18650	890
402	20250403	140000	2619916425	18670	18700	18700	18670	118
403	20250403	135900	2617710365	18800	18800	18800	18800	1
404	20250403	135800	2617691565	18670	18660	18730	18650	276
405	20250403	135700	2612527255	18650	18670	18710	18600	816
406	20250403	135600	2597332565	18700	18730	18730	18680	811
407	20250403	135500	2582158545	18700	18890	18890	18700	1361
408	20250403	135400	2556653995	18900	18860	18900	18830	360
409	20250403	135300	2549863315	18900	18850	18900	18840	1578
410	20250403	135200	2520060835	18860	18890	18890	18860	490
411	20250403	135100	2510813335	18880	18880	18880	18880	11
412	20250403	135000	2510605655	18860	19080	19080	18860	206
413	20250403	134900	2506707285	19070	19070	19070	19060	90
414	20250403	134800	2504991735	19060	19060	19060	19060	10
415	20250403	134700	2504801135	19050	19130	19170	19050	2166
416	20250403	134600	2463328225	19130	19000	19130	19000	3558
417	20250403	134500	2395466475	19000	19000	19000	19000	133
418	20250403	134400	2392939475	18990	19020	19070	18990	819
419	20250403	134300	2377358145	19010	18950	19010	18950	1105
420	20250403	134200	2356376085	18990	18880	18990	18880	517
421	20250403	134100	2346602285	18990	18980	18990	18980	81
422	20250403	134000	2345064635	18980	18870	19000	18870	417
423	20250403	133900	2337144135	18900	18860	18900	18750	754
424	20250403	133800	2322932035	18870	18820	18870	18750	481
425	20250403	133700	2313894495	18820	18810	18820	18810	100
426	20250403	133600	2312012995	18820	18740	18820	18700	460
427	20250403	133500	2303395295	18700	18810	18810	18700	500
428	20250403	133400	2294043975	18900	18800	18900	18800	20
429	20250403	133300	2293666975	18800	19020	19030	18780	318
430	20250403	133200	2287650025	19030	18900	19050	18900	3634
431	20250403	133100	2218607255	18900	18800	18900	18800	501
432	20250403	133000	2209159545	18800	18750	18800	18740	530
433	20250403	132900	2199209495	18760	18760	18790	18760	797
434	20250403	132800	2184240285	18770	18750	18770	18740	37
435	20250403	132700	2183546365	18750	18720	18790	18720	1150
436	20250403	132600	2161971665	18650	18730	18730	18650	7
437	20250403	132500	2161841035	18700	18710	18740	18700	11
438	20250403	132400	2161635005	18600	18600	18600	18600	0
439	20250403	132300	2161635005	18600	18600	18600	18600	0
440	20250403	132200	2161635005	18600	18570	18700	18570	512
441	20250403	132100	2152064635	18570	18570	18570	18570	70
442	20250403	132000	2150764735	18570	18570	18570	18570	0
443	20250403	131900	2150764735	18570	18550	18570	18530	27
444	20250403	131800	2150264285	18560	18560	18560	18560	61
445	20250403	131700	2149132125	18550	18550	18550	18550	1
446	20250403	131600	2149113575	18540	18540	18540	18540	41
447	20250403	131500	2148353435	18700	18510	18700	18510	567
448	20250403	131400	2137763185	18520	18520	18520	18520	125
449	20250403	131300	2135448185	18590	18520	18590	18520	110
450	20250403	131200	2133406925	18590	18590	18590	18590	256
451	20250403	131100	2128647885	18590	18420	18640	18420	1685
452	20250403	131000	2097341215	18410	18370	18410	18370	78
453	20250403	130900	2095906515	18360	18350	18360	18350	15
454	20250403	130800	2095631155	18350	18350	18350	18350	12
455	20250403	130700	2095410955	18320	18320	18320	18320	24
456	20250403	130600	2094971275	18330	18330	18330	18330	179
457	20250403	130500	2091690205	18330	18330	18330	18330	0
458	20250403	130400	2091690205	18330	18330	18330	18330	0
459	20250403	130300	2091690205	18330	18330	18330	18330	0
460	20250403	130200	2091690205	18330	18330	18330	18330	8
461	20250403	130100	2091543565	18330	18340	18340	18330	17
462	20250403	130000	2091231885	18340	18380	18380	18340	148
463	20250403	125900	2088514445	18390	18360	18390	18360	82
464	20250403	125800	2087007675	18350	18350	18350	18350	0
465	20250403	125700	2087007675	18350	18350	18350	18350	15
466	20250403	125600	2086732425	18340	18310	18340	18310	77
467	20250403	125500	2085321655	18320	18320	18320	18320	0
468	20250403	125400	2085321655	18320	18300	18320	18300	115
469	20250403	125300	2083216425	18300	18240	18300	18240	117
470	20250403	125200	2081076545	18300	18300	18300	18300	63
471	20250403	125100	2079923645	18300	18280	18300	18280	22
472	20250403	125000	2079521455	18230	18230	18230	18230	10
473	20250403	124900	2079339155	18220	18220	18220	18220	0
474	20250403	124800	2079339155	18220	18230	18230	18220	40
475	20250403	124700	2078610225	18300	18300	18300	18300	0
476	20250403	124600	2078610225	18300	18300	18300	18300	0
477	20250403	124500	2078610225	18300	18300	18300	18300	7
478	20250403	124400	2078482125	18300	18300	18300	18300	18
479	20250403	124300	2078152725	18310	18250	18310	18220	104
480	20250403	124200	2076255705	18270	18270	18270	18270	2
481	20250403	124100	2076219165	18270	18280	18280	18270	12
482	20250403	124000	2075999855	18310	18310	18310	18310	113
483	20250403	123900	2073930825	18290	18310	18310	18290	3
484	20250403	123800	2073875925	18250	18250	18250	18250	30
485	20250403	123700	2073328425	18320	18320	18320	18320	54
486	20250403	123600	2072339145	18330	18330	18330	18330	5
487	20250403	123500	2072247495	18340	18280	18340	18250	116
488	20250403	123400	2070129355	18280	18370	18370	18280	201
489	20250403	123300	2066450515	18380	18170	18380	18170	3879
490	20250403	123200	1995576655	18170	18170	18170	18170	0
491	20250403	123100	1995576655	18170	18170	18170	18170	0
492	20250403	123000	1995576655	18170	18170	18170	18170	0
493	20250403	122900	1995576655	18170	18180	18180	18080	57
494	20250403	122800	1994545865	18170	18170	18170	18170	277
495	20250403	122700	1989512775	18170	18090	18170	18090	67
496	20250403	122600	1988300665	18090	18130	18130	18090	71
497	20250403	122500	1987015195	18140	18140	18140	18140	0
498	20250403	122400	1987015195	18140	18130	18140	18130	27
499	20250403	122300	1986525665	18130	18130	18130	18130	0
500	20250403	122200	1986525665	18130	18130	18130	18130	10
501	20250403	122100	1986344365	18060	18110	18110	18060	43
502	20250403	122000	1985566735	18110	18110	18110	18110	10
503	20250403	121900	1985385635	18190	18150	18190	18120	356
504	20250403	121800	1978932865	18210	18210	18210	18210	0
505	20250403	121700	1978932865	18210	18210	18210	18210	2
506	20250403	121600	1978896445	18210	18210	18210	18210	0
507	20250403	121500	1978896445	18210	18210	18210	18210	5
508	20250403	121400	1978805395	18220	18170	18220	18140	747
509	20250403	121300	1965251635	18170	18180	18180	18170	53
510	20250403	121200	1964288615	18180	18250	18250	18180	181
511	20250403	121100	1960996655	18250	18250	18250	18250	5
512	20250403	121000	1960905405	18250	18250	18250	18250	2
513	20250403	120900	1960868905	18260	18260	18260	18260	0
514	20250403	120800	1960868905	18260	18260	18260	18260	0
515	20250403	120700	1960868905	18260	18260	18260	18260	0
516	20250403	120600	1960868905	18260	18230	18260	18230	52
517	20250403	120500	1959920915	18270	18270	18270	18270	0
518	20250403	120400	1959920915	18270	18270	18270	18270	1
519	20250403	120300	1959902645	18270	18270	18270	18270	1
520	20250403	120200	1959884375	18270	18270	18270	18270	0
521	20250403	120100	1959884375	18270	18270	18270	18270	39
522	20250403	120000	1959171845	18270	18260	18270	18260	71
523	20250403	115900	1957874685	18250	18220	18250	18220	40
524	20250403	115800	1957145255	18210	18190	18210	18190	135
525	20250403	115700	1954687355	18150	18150	18150	18150	0
526	20250403	115600	1954687355	18150	18150	18150	18150	102
527	20250403	115500	1952836055	18150	18150	18150	18150	1
528	20250403	115400	1952817905	18200	18200	18200	18200	0
529	20250403	115300	1952817905	18200	18200	18200	18200	29
530	20250403	115200	1952290105	18210	18210	18210	18210	0
531	20250403	115100	1952290105	18210	18210	18210	18210	0
532	20250403	115000	1952290105	18210	18210	18210	18210	12
533	20250403	114900	1952071585	18210	18210	18210	18210	4
534	20250403	114800	1951998745	18210	18210	18210	18210	2
535	20250403	114700	1951962325	18210	18190	18210	18190	14
536	20250403	114600	1951707545	18190	18190	18190	18190	8
537	20250403	114500	1951562025	18200	18190	18200	18190	3
538	20250403	114400	1951507435	18180	18180	18180	18180	142
539	20250403	114300	1948925875	18180	18180	18180	18180	0
540	20250403	114200	1948925875	18180	18120	18180	18120	591
541	20250403	114100	1938214475	18120	18140	18140	18120	111
542	20250403	114000	1936201735	18150	18150	18150	18150	0
543	20250403	113900	1936201735	18150	18150	18150	18150	2
544	20250403	113800	1936165435	18050	18050	18050	18050	1
545	20250403	113700	1936147385	18050	18130	18150	18050	25
546	20250403	113600	1935695955	18130	18130	18130	18130	0
547	20250403	113500	1935695955	18130	18130	18130	18130	12
548	20250403	113400	1935478395	18130	18110	18130	18110	201
549	20250403	113300	1931838265	18110	18170	18180	18000	1753
550	20250403	113200	1900246805	18130	18130	18130	18130	0
551	20250403	113100	1900246805	18130	18130	18130	18130	7
552	20250403	113000	1900119895	18160	18160	18160	18160	50
553	20250403	112900	1899211895	18180	18180	18180	18180	0
554	20250403	112800	1899211895	18180	18140	18180	18140	403
555	20250403	112700	1891900265	18140	18100	18140	18100	194
556	20250403	112600	1888388785	18100	18140	18140	18100	60
557	20250403	112500	1887302705	18110	18180	18180	18000	2356
558	20250403	112400	1844808035	18200	18200	18200	18200	0
559	20250403	112300	1844808035	18200	18190	18200	18170	65
560	20250403	112200	1843625075	18150	18180	18180	18120	514
561	20250403	112100	1834293135	18210	18190	18210	18190	84
562	20250403	112000	1832764585	18190	18190	18190	18190	0
563	20250403	111900	1832764585	18190	18190	18190	18190	0
564	20250403	111800	1832764585	18190	18150	18190	18150	5
565	20250403	111700	1832673675	18150	18160	18160	18120	346
566	20250403	111600	1826392985	18200	18220	18220	18200	103
567	20250403	111500	1824517025	18220	18230	18230	18220	19
568	20250403	111400	1824170695	18270	18270	18270	18270	0
569	20250403	111300	1824170695	18270	18270	18270	18270	0
570	20250403	111200	1824170695	18270	18250	18270	18250	566
571	20250403	111100	1813841115	18250	18250	18250	18250	2
572	20250403	111000	1813804615	18250	18360	18360	18250	405
573	20250403	110900	1806384145	18360	18450	18450	18360	1101
574	20250403	110800	1786099485	18450	18450	18460	18450	106
575	20250403	110700	1784143695	18450	18450	18490	18450	11
576	20250403	110600	1783940625	18490	18500	18580	18450	291
577	20250403	110500	1778543025	18500	18450	18500	18430	144
578	20250403	110400	1775880795	18450	18430	18480	18430	340
579	20250403	110300	1769604345	18410	18360	18410	18360	118
580	20250403	110200	1767433385	18370	18300	18370	18300	92
581	20250403	110100	1765744595	18290	18300	18300	18290	151
582	20250403	110000	1762982035	18300	18310	18310	18300	33
583	20250403	105900	1762378125	18290	18340	18400	18290	440
584	20250403	105800	1754292365	18300	18270	18320	18270	8
585	20250403	105700	1754146005	18260	18210	18390	18210	383
586	20250403	105600	1747133305	18190	18130	18400	18130	482
587	20250403	105500	1738343265	18150	18130	18150	18130	75
588	20250403	105400	1736982115	18130	18060	18130	18060	39
589	20250403	105300	1736276555	18020	18170	18180	18020	1135
590	20250403	105200	1715783935	18130	18130	18190	18090	307
591	20250403	105100	1710204065	18130	18080	18130	18080	387
592	20250403	105000	1703196195	18070	18070	18070	18060	115
593	20250403	104900	1701118795	18060	18070	18070	18060	304
594	20250403	104800	1695625555	18070	18060	18100	18060	501
595	20250403	104700	1686559745	18060	18090	18090	18060	77
596	20250403	104600	1685167475	18090	18070	18090	18070	21
597	20250403	104500	1684787785	18060	18115	18115	18060	511
598	20250403	104400	1675552005	18130	18130	18130	18130	20
599	20250403	104300	1675189405	18120	18110	18150	18110	380
600	20250403	104200	1668302145	18110	18110	18110	18110	0
601	20250403	104100	1668302145	18110	18110	18110	18100	117
602	20250403	104000	1666183395	18120	18060	18120	18060	36
603	20250403	103900	1665531525	18060	18040	18110	18040	35
604	20250403	103800	1664898855	18090	18050	18090	18000	2860
605	20250403	103700	1613355445	18100	18120	18120	18060	1610
606	20250403	103600	1584212745	18110	18150	18220	18110	306
607	20250403	103500	1578659055	18150	18190	18200	18150	122
608	20250403	103400	1576444225	18170	18100	18220	18100	499
609	20250403	103300	1567371455	18100	18110	18150	18040	1108
610	20250403	103200	1547327455	18150	18290	18290	18050	2975
611	20250403	103100	1493396095	18300	18350	18350	18300	638
612	20250403	103000	1481710485	18370	18370	18405	18370	151
613	20250403	102900	1478932170	18370	18300	18370	18300	220
614	20250403	102800	1474902540	18320	18260	18320	18240	2656
615	20250403	102700	1426430330	18250	18310	18370	18250	1513
616	20250403	102600	1398790040	18300	18300	18430	18270	676
617	20250403	102500	1386381170	18300	18470	18470	18270	2703
618	20250403	102400	1336672890	18480	18480	18480	18450	167
619	20250403	102300	1333589310	18490	18510	18530	18440	697
620	20250403	102200	1320703280	18540	18650	18650	18500	1088
621	20250403	102100	1300563640	18620	18660	18660	18550	707
622	20250403	102000	1287398510	18670	18510	18800	18510	2682
623	20250403	101900	1237241060	18530	18470	18530	18460	1359
624	20250403	101800	1212130170	18460	18460	18490	18430	1661
625	20250403	101700	1181438900	18440	18470	18530	18430	1194
626	20250403	101600	1159405090	18530	18760	18760	18530	5032
627	20250403	101500	1065778780	18740	18820	18930	18710	2594
628	20250403	101400	1017005900	18740	18910	19150	18700	9247
629	20250403	101300	841679850	18980	18430	18990	18350	13343
630	20250403	101200	591324010	18440	18340	18440	18340	392
631	20250403	101100	584107570	18370	18330	18390	18280	934
632	20250403	101000	567006030	18370	18360	18370	18310	770
633	20250403	100900	552896000	18370	18330	18430	18330	1118
634	20250403	100800	532372990	18320	18490	18540	18320	1431
635	20250403	100700	505974910	18550	18480	18590	18460	3266
636	20250403	100600	445360890	18460	18360	18600	18320	3639
637	20250403	100500	378310860	18320	18300	18400	18290	2901
638	20250403	100400	325143130	18290	18110	18300	18110	2002
639	20250403	100300	288581140	18110	18280	18280	18000	1336
640	20250403	100200	264404040	18140	18050	18300	18050	4247
641	20250403	100100	186908530	18010	17960	18170	17960	2709
642	20250403	100000	137899770	17910	17900	17990	17870	356
643	20250403	095900	131508160	17900	17900	17900	17900	124
644	20250403	095800	129288560	17830	17880	17880	17830	58
645	20250403	095700	128253780	17900	17930	17930	17900	79
646	20250403	095600	126838470	17930	17930	17930	17930	578
647	20250403	095500	116474930	17930	17930	17930	17930	8
648	20250403	095400	116331490	17930	17930	17930	17930	78
649	20250403	095300	114932950	17950	17930	17950	17930	51
650	20250403	095200	114017520	17890	17890	17890	17890	47
651	20250403	095100	113176690	17890	17890	17890	17890	66
652	20250403	095000	111995950	17880	17880	17880	17880	1
653	20250403	094900	111978070	17850	17800	17870	17800	93
654	20250403	094800	110318620	17790	17830	17870	17790	179
655	20250403	094700	107129160	17830	17830	17830	17750	290
656	20250403	094600	101970830	17870	17980	17980	17870	545
657	20250403	094500	92220820	17990	18000	18000	17990	56
658	20250403	094400	91213270	17990	18000	18000	17980	203
659	20250403	094300	87559310	18000	17980	18000	17980	534
660	20250403	094200	77952670	17980	17980	17980	17980	8
661	20250403	094100	77808830	17980	17980	17980	17980	0
662	20250403	094000	77808830	17980	17980	17980	17980	9
663	20250403	093900	77647010	17990	17990	17990	17990	0
664	20250403	093800	77647010	17990	17990	17990	17990	0
665	20250403	093700	77647010	17990	17990	17990	17990	0
666	20250403	093600	77647010	17990	17930	17990	17930	15
667	20250403	093500	77377360	17930	17980	17980	17920	11
668	20250403	093400	77180090	17910	17960	17990	17910	576
669	20250403	093300	66836090	17950	17950	17950	17950	55
670	20250403	093200	65848840	17940	17930	17940	17930	38
671	20250403	093100	65167220	17920	17920	17920	17920	11
672	20250403	093000	64970100	17910	17910	17910	17910	0
673	20250403	092900	64970100	17910	17940	17940	17880	172
674	20250403	092800	61886750	17930	17800	17930	17800	315
675	20250403	092700	56248470	17830	17830	17830	17830	1
676	20250403	092600	56230640	17880	17690	17880	17690	224
677	20250403	092500	52247580	17700	17700	17700	17700	0
678	20250403	092400	52247580	17700	17600	17700	17600	29
679	20250403	092300	51734910	17590	17590	17590	17590	5
680	20250403	092200	51646960	17590	17590	17590	17590	4
681	20250403	092100	51576600	17590	17590	17590	17590	5
682	20250403	092000	51488650	17590	17590	17590	17590	2
683	20250403	091900	51453470	17570	17570	17570	17570	1
684	20250403	091800	51435900	17680	17680	17680	17680	0
685	20250403	091700	51435900	17680	17540	17680	17540	156
686	20250403	091600	48697930	17540	17540	17540	17540	0
687	20250403	091500	48697930	17540	17550	17550	17530	269
688	20250403	091400	43977290	17570	17570	17570	17570	0
689	20250403	091300	43977290	17570	17590	17590	17550	340
690	20250403	091200	38008590	17590	17770	17770	17590	42
691	20250403	091100	37269200	17790	17790	17790	17790	6
692	20250403	091000	37162460	17560	17790	17790	17560	623
693	20250403	090900	26108430	17810	17830	17880	17810	30
694	20250403	090800	25573280	17880	17840	17900	17830	122
695	20250403	090700	23396580	17840	17790	17900	17780	95
696	20250403	090600	21704530	17800	17800	17800	17800	0
697	20250403	090500	21704530	17800	17750	17800	17750	26
698	20250403	090400	21241870	17750	17740	17750	17660	4
699	20250403	090300	21170980	17660	17660	17660	17660	0
700	20250403	090200	21170980	17660	17660	17660	17660	0
701	20250403	090100	21170980	17660	17690	17690	17660	306
702	20250403	090000	15758020	17750	17780	17780	17750	887