KissMeData/322310/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	205400	1064842320	19200	19200	19200	19200	381
3	20250410	205300	1064842320	19200	19200	19200	19200	0
4	20250410	205200	1064842320	19200	19200	19200	19200	0
5	20250410	205100	1064842320	19200	19200	19200	19200	0
6	20250410	205000	1064842320	19200	19200	19200	19200	0
7	20250410	204900	1064842320	19200	19200	19200	19200	0
8	20250410	204800	1064842320	19200	19200	19200	19200	0
9	20250410	204700	1064842320	19200	19200	19200	19200	0
10	20250410	204600	1064842320	19200	19200	19200	19200	0
11	20250410	204500	1064842320	19200	19200	19200	19200	0
12	20250410	204400	1064842320	19200	19200	19200	19200	0
13	20250410	204300	1064842320	19200	19200	19200	19200	0
14	20250410	204200	1064842320	19200	19200	19200	19200	0
15	20250410	204100	1064842320	19200	19200	19200	19200	0
16	20250410	204000	1064842320	19200	19200	19200	19200	0
17	20250410	203900	1064842320	19200	19200	19200	19200	0
18	20250410	203800	1064842320	19200	19200	19200	19200	0
19	20250410	203700	1064842320	19200	19200	19200	19200	0
20	20250410	203600	1064842320	19200	19200	19200	19200	0
21	20250410	203500	1064842320	19200	19200	19200	19200	0
22	20250410	203400	1064842320	19200	19200	19200	19200	0
23	20250410	203300	1064842320	19200	19200	19200	19200	0
24	20250410	203200	1064842320	19200	19200	19200	19200	0
25	20250410	203100	1064842320	19200	19200	19200	19200	0
26	20250410	203000	1064842320	19200	19200	19200	19200	0
27	20250410	202900	1064842320	19200	19200	19200	19200	0
28	20250410	202800	1064842320	19200	19200	19200	19200	0
29	20250410	202700	1064842320	19200	19200	19200	19200	0
30	20250410	202600	1064842320	19200	19200	19200	19200	0
31	20250410	202500	1064842320	19200	19200	19200	19200	0
32	20250410	202400	1064842320	19200	19200	19200	19200	381
33	20250410	202300	1064842320	19200	19200	19200	19200	0
34	20250410	202200	1064842320	19200	19200	19200	19200	0
35	20250410	202100	1064842320	19200	19200	19200	19200	0
36	20250410	202000	1064842320	19200	19200	19200	19200	0
37	20250410	201900	1064842320	19200	19200	19200	19200	0
38	20250410	201800	1064842320	19200	19200	19200	19200	0
39	20250410	201700	1064842320	19200	19200	19200	19200	0
40	20250410	201600	1064842320	19200	19200	19200	19200	0
41	20250410	201500	1064842320	19200	19200	19200	19200	0
42	20250410	201400	1064842320	19200	19200	19200	19200	0
43	20250410	201300	1064842320	19200	19200	19200	19200	0
44	20250410	201200	1064842320	19200	19200	19200	19200	0
45	20250410	201100	1064842320	19200	19200	19200	19200	0
46	20250410	201000	1064842320	19200	19200	19200	19200	0
47	20250410	200900	1064842320	19200	19200	19200	19200	0
48	20250410	200800	1064842320	19200	19200	19200	19200	0
49	20250410	200700	1064842320	19200	19200	19200	19200	0
50	20250410	200600	1064842320	19200	19200	19200	19200	0
51	20250410	200500	1064842320	19200	19200	19200	19200	0
52	20250410	200400	1064842320	19200	19200	19200	19200	0
53	20250410	200300	1064842320	19200	19200	19200	19200	0
54	20250410	200200	1064842320	19200	19200	19200	19200	0
55	20250410	200100	1064842320	19200	19200	19200	19200	0
56	20250410	200000	1064842320	19200	19200	19200	19200	0
57	20250410	195900	1064842320	19200	19200	19200	19200	0
58	20250410	195800	1064842320	19200	19200	19200	19200	0
59	20250410	195700	1064842320	19200	19200	19200	19200	0
60	20250410	195600	1064842320	19200	19200	19200	19200	0
61	20250410	195500	1064842320	19200	19200	19200	19200	0
62	20250410	195400	1064842320	19200	19200	19200	19200	381
63	20250410	195300	1064842320	19200	19200	19200	19200	0
64	20250410	195200	1064842320	19200	19200	19200	19200	0
65	20250410	195100	1064842320	19200	19200	19200	19200	0
66	20250410	195000	1064842320	19200	19200	19200	19200	0
67	20250410	194900	1064842320	19200	19200	19200	19200	0
68	20250410	194800	1064842320	19200	19200	19200	19200	0
69	20250410	194700	1064842320	19200	19200	19200	19200	0
70	20250410	194600	1064842320	19200	19200	19200	19200	0
71	20250410	194500	1064842320	19200	19200	19200	19200	0
72	20250410	194400	1064842320	19200	19200	19200	19200	0
73	20250410	194300	1064842320	19200	19200	19200	19200	0
74	20250410	194200	1064842320	19200	19200	19200	19200	0
75	20250410	194100	1064842320	19200	19200	19200	19200	0
76	20250410	194000	1064842320	19200	19200	19200	19200	0
77	20250410	193900	1064842320	19200	19200	19200	19200	0
78	20250410	193800	1064842320	19200	19200	19200	19200	0
79	20250410	193700	1064842320	19200	19200	19200	19200	0
80	20250410	193600	1064842320	19200	19200	19200	19200	0
81	20250410	193500	1064842320	19200	19200	19200	19200	0
82	20250410	193400	1064842320	19200	19200	19200	19200	0
83	20250410	193300	1064842320	19200	19200	19200	19200	0
84	20250410	193200	1064842320	19200	19200	19200	19200	0
85	20250410	193100	1064842320	19200	19200	19200	19200	0
86	20250410	193000	1064842320	19200	19200	19200	19200	0
87	20250410	192900	1064842320	19200	19200	19200	19200	0
88	20250410	192800	1064842320	19200	19200	19200	19200	0
89	20250410	192700	1064842320	19200	19200	19200	19200	0
90	20250410	192600	1064842320	19200	19200	19200	19200	0
91	20250410	192500	1064842320	19200	19200	19200	19200	0
92	20250410	192400	1064842320	19200	19200	19200	19200	381
93	20250410	192300	1064842320	19200	19200	19200	19200	0
94	20250410	192200	1064842320	19200	19200	19200	19200	0
95	20250410	192100	1064842320	19200	19200	19200	19200	0
96	20250410	192000	1064842320	19200	19200	19200	19200	0
97	20250410	191900	1064842320	19200	19200	19200	19200	0
98	20250410	191800	1064842320	19200	19200	19200	19200	0
99	20250410	191700	1064842320	19200	19200	19200	19200	0
100	20250410	191600	1064842320	19200	19200	19200	19200	0
101	20250410	191500	1064842320	19200	19200	19200	19200	0
102	20250410	191400	1064842320	19200	19200	19200	19200	0
103	20250410	191300	1064842320	19200	19200	19200	19200	0
104	20250410	191200	1064842320	19200	19200	19200	19200	0
105	20250410	191100	1064842320	19200	19200	19200	19200	0
106	20250410	191000	1064842320	19200	19200	19200	19200	0
107	20250410	190900	1064842320	19200	19200	19200	19200	0
108	20250410	190800	1064842320	19200	19200	19200	19200	0
109	20250410	190700	1064842320	19200	19200	19200	19200	0
110	20250410	190600	1064842320	19200	19200	19200	19200	0
111	20250410	190500	1064842320	19200	19200	19200	19200	0
112	20250410	190400	1064842320	19200	19200	19200	19200	0
113	20250410	190300	1064842320	19200	19200	19200	19200	0
114	20250410	190200	1064842320	19200	19200	19200	19200	0
115	20250410	190100	1064842320	19200	19200	19200	19200	0
116	20250410	190000	1064842320	19200	19200	19200	19200	0
117	20250410	185900	1064842320	19200	19200	19200	19200	0
118	20250410	185800	1064842320	19200	19200	19200	19200	0
119	20250410	185700	1064842320	19200	19200	19200	19200	0
120	20250410	185600	1064842320	19200	19200	19200	19200	0
121	20250410	185500	1064842320	19200	19200	19200	19200	0
122	20250410	185400	1064842320	19200	19200	19200	19200	381
123	20250410	185300	1064842320	19200	19200	19200	19200	0
124	20250410	185200	1064842320	19200	19200	19200	19200	0
125	20250410	185100	1064842320	19200	19200	19200	19200	0
126	20250410	185000	1064842320	19200	19200	19200	19200	0
127	20250410	184900	1064842320	19200	19200	19200	19200	0
128	20250410	184800	1064842320	19200	19200	19200	19200	0
129	20250410	184700	1064842320	19200	19200	19200	19200	0
130	20250410	184600	1064842320	19200	19200	19200	19200	0
131	20250410	184500	1064842320	19200	19200	19200	19200	0
132	20250410	184400	1064842320	19200	19200	19200	19200	0
133	20250410	184300	1064842320	19200	19200	19200	19200	0
134	20250410	184200	1064842320	19200	19200	19200	19200	0
135	20250410	184100	1064842320	19200	19200	19200	19200	0
136	20250410	184000	1064842320	19200	19200	19200	19200	0
137	20250410	183900	1064842320	19200	19200	19200	19200	0
138	20250410	183800	1064842320	19200	19200	19200	19200	0
139	20250410	183700	1064842320	19200	19200	19200	19200	0
140	20250410	183600	1064842320	19200	19200	19200	19200	0
141	20250410	183500	1064842320	19200	19200	19200	19200	0
142	20250410	183400	1064842320	19200	19200	19200	19200	0
143	20250410	183300	1064842320	19200	19200	19200	19200	0
144	20250410	183200	1064842320	19200	19200	19200	19200	0
145	20250410	183100	1064842320	19200	19200	19200	19200	0
146	20250410	183000	1064842320	19200	19200	19200	19200	0
147	20250410	182900	1064842320	19200	19200	19200	19200	0
148	20250410	182800	1064842320	19200	19200	19200	19200	0
149	20250410	182700	1064842320	19200	19200	19200	19200	0
150	20250410	182600	1064842320	19200	19200	19200	19200	0
151	20250410	182500	1064842320	19200	19200	19200	19200	0
152	20250410	182400	1064842320	19200	19200	19200	19200	381
153	20250410	182300	1064842320	19200	19200	19200	19200	0
154	20250410	182200	1064842320	19200	19200	19200	19200	0
155	20250410	182100	1064842320	19200	19200	19200	19200	0
156	20250410	182000	1064842320	19200	19200	19200	19200	0
157	20250410	181900	1064842320	19200	19200	19200	19200	0
158	20250410	181800	1064842320	19200	19200	19200	19200	0
159	20250410	181700	1064842320	19200	19200	19200	19200	0
160	20250410	181600	1064842320	19200	19200	19200	19200	0
161	20250410	181500	1064842320	19200	19200	19200	19200	0
162	20250410	181400	1064842320	19200	19200	19200	19200	0
163	20250410	181300	1064842320	19200	19200	19200	19200	0
164	20250410	181200	1064842320	19200	19200	19200	19200	0
165	20250410	181100	1064842320	19200	19200	19200	19200	0
166	20250410	181000	1064842320	19200	19200	19200	19200	0
167	20250410	180900	1064842320	19200	19200	19200	19200	0
168	20250410	180800	1064842320	19200	19200	19200	19200	0
169	20250410	180700	1064842320	19200	19200	19200	19200	0
170	20250410	180600	1064842320	19200	19200	19200	19200	0
171	20250410	180500	1064842320	19200	19200	19200	19200	0
172	20250410	180400	1064842320	19200	19200	19200	19200	0
173	20250410	180300	1064842320	19200	19200	19200	19200	0
174	20250410	180200	1064842320	19200	19200	19200	19200	0
175	20250410	180100	1064842320	19200	19200	19200	19200	0
176	20250410	180000	1064842320	19200	19200	19200	19200	0
177	20250410	175900	1064842320	19200	19200	19200	19200	0
178	20250410	175800	1064842320	19200	19200	19200	19200	0
179	20250410	175700	1064842320	19200	19200	19200	19200	0
180	20250410	175600	1064842320	19200	19200	19200	19200	0
181	20250410	175500	1064842320	19200	19200	19200	19200	0
182	20250410	175400	1064842320	19200	19200	19200	19200	381
183	20250410	175300	1064842320	19200	19200	19200	19200	0
184	20250410	175200	1064842320	19200	19200	19200	19200	0
185	20250410	175100	1064842320	19200	19200	19200	19200	0
186	20250410	175000	1064842320	19200	19200	19200	19200	0
187	20250410	174900	1064842320	19200	19200	19200	19200	0
188	20250410	174800	1064842320	19200	19200	19200	19200	0
189	20250410	174700	1064842320	19200	19200	19200	19200	0
190	20250410	174600	1064842320	19200	19200	19200	19200	0
191	20250410	174500	1064842320	19200	19200	19200	19200	0
192	20250410	174400	1064842320	19200	19200	19200	19200	0
193	20250410	174300	1064842320	19200	19200	19200	19200	0
194	20250410	174200	1064842320	19200	19200	19200	19200	0
195	20250410	174100	1064842320	19200	19200	19200	19200	0
196	20250410	174000	1064842320	19200	19200	19200	19200	0
197	20250410	173900	1064842320	19200	19200	19200	19200	0
198	20250410	173800	1064842320	19200	19200	19200	19200	0
199	20250410	173700	1064842320	19200	19200	19200	19200	0
200	20250410	173600	1064842320	19200	19200	19200	19200	0
201	20250410	173500	1064842320	19200	19200	19200	19200	0
202	20250410	173400	1064842320	19200	19200	19200	19200	0
203	20250410	173300	1064842320	19200	19200	19200	19200	0
204	20250410	173200	1064842320	19200	19200	19200	19200	0
205	20250410	173100	1064842320	19200	19200	19200	19200	0
206	20250410	173000	1064842320	19200	19200	19200	19200	0
207	20250410	172900	1064842320	19200	19200	19200	19200	0
208	20250410	172800	1064842320	19200	19200	19200	19200	0
209	20250410	172700	1064842320	19200	19200	19200	19200	0
210	20250410	172600	1064842320	19200	19200	19200	19200	0
211	20250410	172500	1064842320	19200	19200	19200	19200	0
212	20250410	172400	1064842320	19200	19200	19200	19200	381
213	20250410	172300	1064842320	19200	19200	19200	19200	0
214	20250410	172200	1064842320	19200	19200	19200	19200	0
215	20250410	172100	1064842320	19200	19200	19200	19200	0
216	20250410	172000	1064842320	19200	19200	19200	19200	0
217	20250410	171900	1064842320	19200	19200	19200	19200	0
218	20250410	171800	1064842320	19200	19200	19200	19200	0
219	20250410	171700	1064842320	19200	19200	19200	19200	0
220	20250410	171600	1064842320	19200	19200	19200	19200	0
221	20250410	171500	1064842320	19200	19200	19200	19200	0
222	20250410	171400	1064842320	19200	19200	19200	19200	0
223	20250410	171300	1064842320	19200	19200	19200	19200	0
224	20250410	171200	1064842320	19200	19200	19200	19200	0
225	20250410	171100	1064842320	19200	19200	19200	19200	0
226	20250410	171000	1064842320	19200	19200	19200	19200	0
227	20250410	170900	1064842320	19200	19200	19200	19200	0
228	20250410	170800	1064842320	19200	19200	19200	19200	0
229	20250410	170700	1064842320	19200	19200	19200	19200	0
230	20250410	170600	1064842320	19200	19200	19200	19200	0
231	20250410	170500	1064842320	19200	19200	19200	19200	0
232	20250410	170400	1064842320	19200	19200	19200	19200	0
233	20250410	170300	1064842320	19200	19200	19200	19200	0
234	20250410	170200	1064842320	19200	19200	19200	19200	0
235	20250410	170100	1064842320	19200	19200	19200	19200	0
236	20250410	170000	1064842320	19200	19200	19200	19200	0
237	20250410	165900	1064842320	19200	19200	19200	19200	0
238	20250410	165800	1064842320	19200	19200	19200	19200	0
239	20250410	165700	1064842320	19200	19200	19200	19200	0
240	20250410	165600	1064842320	19200	19200	19200	19200	0
241	20250410	165500	1064842320	19200	19200	19200	19200	0
242	20250410	165400	1064842320	19200	19200	19200	19200	381
243	20250410	165300	1064842320	19200	19200	19200	19200	0
244	20250410	165200	1064842320	19200	19200	19200	19200	0
245	20250410	165100	1064842320	19200	19200	19200	19200	0
246	20250410	165000	1064842320	19200	19200	19200	19200	0
247	20250410	164900	1064842320	19200	19200	19200	19200	0
248	20250410	164800	1064842320	19200	19200	19200	19200	0
249	20250410	164700	1064842320	19200	19200	19200	19200	0
250	20250410	164600	1064842320	19200	19200	19200	19200	0
251	20250410	164500	1064842320	19200	19200	19200	19200	0
252	20250410	164400	1064842320	19200	19200	19200	19200	0
253	20250410	164300	1064842320	19200	19200	19200	19200	0
254	20250410	164200	1064842320	19200	19200	19200	19200	0
255	20250410	164100	1064842320	19200	19200	19200	19200	0
256	20250410	164000	1064842320	19200	19200	19200	19200	0
257	20250410	163900	1064842320	19200	19200	19200	19200	0
258	20250410	163800	1064842320	19200	19200	19200	19200	0
259	20250410	163700	1064842320	19200	19200	19200	19200	0
260	20250410	163600	1064842320	19200	19200	19200	19200	0
261	20250410	163500	1064842320	19200	19200	19200	19200	0
262	20250410	163400	1064842320	19200	19200	19200	19200	0
263	20250410	163300	1064842320	19200	19200	19200	19200	0
264	20250410	163200	1064842320	19200	19200	19200	19200	0
265	20250410	163100	1064842320	19200	19200	19200	19200	0
266	20250410	163000	1064842320	19200	19200	19200	19200	0
267	20250410	162900	1064842320	19200	19200	19200	19200	0
268	20250410	162800	1064842320	19200	19200	19200	19200	0
269	20250410	162700	1064842320	19200	19200	19200	19200	0
270	20250410	162600	1064842320	19200	19200	19200	19200	0
271	20250410	162500	1064842320	19200	19200	19200	19200	0
272	20250410	162400	1064842320	19200	19200	19200	19200	381
273	20250410	162300	1064842320	19200	19200	19200	19200	0
274	20250410	162200	1064842320	19200	19200	19200	19200	0
275	20250410	162100	1064842320	19200	19200	19200	19200	0
276	20250410	162000	1064842320	19200	19200	19200	19200	0
277	20250410	161900	1064842320	19200	19200	19200	19200	0
278	20250410	161800	1064842320	19200	19200	19200	19200	0
279	20250410	161700	1064842320	19200	19200	19200	19200	0
280	20250410	161600	1064842320	19200	19200	19200	19200	0
281	20250410	161500	1064842320	19200	19200	19200	19200	0
282	20250410	161400	1064842320	19200	19200	19200	19200	0
283	20250410	161300	1064842320	19200	19200	19200	19200	0
284	20250410	161200	1064842320	19200	19200	19200	19200	0
285	20250410	161100	1064842320	19200	19200	19200	19200	0
286	20250410	161000	1064842320	19200	19200	19200	19200	0
287	20250410	160900	1064842320	19200	19200	19200	19200	0
288	20250410	160800	1064842320	19200	19200	19200	19200	0
289	20250410	160700	1064842320	19200	19200	19200	19200	0
290	20250410	160600	1064842320	19200	19200	19200	19200	0
291	20250410	160500	1064842320	19200	19200	19200	19200	0
292	20250410	160400	1064842320	19200	19200	19200	19200	0
293	20250410	160300	1064842320	19200	19200	19200	19200	0
294	20250410	160200	1064842320	19200	19200	19200	19200	0
295	20250410	160100	1064842320	19200	19200	19200	19200	0
296	20250410	160000	1064842320	19200	19200	19200	19200	0
297	20250410	155900	1064842320	19200	19200	19200	19200	0
298	20250410	155800	1064842320	19200	19200	19200	19200	0
299	20250410	155700	1064842320	19200	19200	19200	19200	0
300	20250410	155600	1064842320	19200	19200	19200	19200	0
301	20250410	155500	1064842320	19200	19200	19200	19200	0
302	20250410	155400	1064842320	19200	19200	19200	19200	381
303	20250410	155300	1064842320	19200	19200	19200	19200	0
304	20250410	155200	1064842320	19200	19200	19200	19200	0
305	20250410	155100	1064842320	19200	19200	19200	19200	0
306	20250410	155000	1064842320	19200	19200	19200	19200	0
307	20250410	154900	1064842320	19200	19200	19200	19200	0
308	20250410	154800	1064842320	19200	19200	19200	19200	0
309	20250410	154700	1064842320	19200	19200	19200	19200	0
310	20250410	154600	1064842320	19200	19200	19200	19200	0
311	20250410	154500	1064842320	19200	19200	19200	19200	0
312	20250410	154400	1064842320	19200	19200	19200	19200	0
313	20250410	154300	1064842320	19200	19200	19200	19200	0
314	20250410	154200	1064842320	19200	19200	19200	19200	0
315	20250410	154100	1064842320	19200	19200	19200	19200	0
316	20250410	154000	1064842320	19200	19200	19200	19200	0
317	20250410	153900	1064842320	19200	19200	19200	19200	0
318	20250410	153800	1064842320	19200	19200	19200	19200	0
319	20250410	153700	1064842320	19200	19200	19200	19200	0
320	20250410	153600	1064842320	19200	19200	19200	19200	0
321	20250410	153500	1064842320	19200	19200	19200	19200	0
322	20250410	153400	1064842320	19200	19200	19200	19200	0
323	20250410	153300	1064842320	19200	19200	19200	19200	0
324	20250410	153200	1064842320	19200	19200	19200	19200	0
325	20250410	153100	1064842320	19200	19200	19200	19200	0
326	20250410	153000	1064842320	19200	19200	19200	19200	381
327	20250410	152900	1057527120	19330	19330	19330	19330	0
328	20250410	152800	1057527120	19330	19330	19330	19330	0
329	20250410	152700	1057527120	19330	19330	19330	19330	0
330	20250410	152600	1057527120	19330	19330	19330	19330	0
331	20250410	152500	1057527120	19330	19330	19330	19330	0
332	20250410	152400	1057527120	19330	19330	19330	19330	0
333	20250410	152300	1057527120	19330	19330	19330	19330	0
334	20250410	152200	1057527120	19330	19330	19330	19330	0
335	20250410	152100	1057527120	19330	19330	19330	19330	0
336	20250410	152000	1057527120	19330	19330	19330	19330	0
337	20250410	151900	1057527120	19330	19240	19330	19240	11
338	20250410	151800	1057315390	19330	19250	19330	19250	3
339	20250410	151700	1057257560	19330	19330	19330	19330	1
340	20250410	151600	1057238230	19240	19310	19310	19240	62
341	20250410	151500	1056042410	19310	19270	19310	19230	185
342	20250410	151400	1052475680	19330	19330	19330	19330	52
343	20250410	151300	1051470520	19330	19330	19330	19330	0
344	20250410	151200	1051470520	19330	19330	19330	19330	0
345	20250410	151100	1051470520	19330	19330	19330	19330	10
346	20250410	151000	1051277220	19280	19280	19280	19280	2
347	20250410	150900	1051238660	19320	19310	19320	19310	67
348	20250410	150800	1049944350	19300	19300	19300	19300	0
349	20250410	150700	1049944350	19300	19300	19300	19300	136
350	20250410	150600	1047319550	19290	19290	19290	19290	3
351	20250410	150500	1047261680	19250	19300	19300	19240	600
352	20250410	150400	1035711800	19300	19290	19300	19290	453
353	20250410	150300	1026971950	19250	19250	19250	19250	30
354	20250410	150200	1026394450	19260	19290	19310	19260	316
355	20250410	150100	1020303280	19220	19220	19220	19220	14
356	20250410	150000	1020034200	19240	19300	19300	19240	240
357	20250410	145900	1015416480	19290	19290	19290	19290	46
358	20250410	145800	1014529140	19220	19220	19220	19220	0
359	20250410	145700	1014529140	19220	19220	19220	19220	50
360	20250410	145600	1013568140	19300	19290	19300	19220	417
361	20250410	145500	1005539990	19300	19220	19300	19220	545
362	20250410	145400	995043680	19230	19230	19230	19230	10
363	20250410	145300	994851380	19230	19230	19230	19230	0
364	20250410	145200	994851380	19230	19220	19230	19220	42
365	20250410	145100	994044130	19230	19230	19230	19230	0
366	20250410	145000	994044130	19230	19230	19230	19230	1
367	20250410	144900	994024900	19230	19220	19230	19220	34
368	20250410	144800	993371410	19230	19190	19230	19190	4
369	20250410	144700	993294570	19230	19230	19230	19230	0
370	20250410	144600	993294570	19230	19230	19230	19230	0
371	20250410	144500	993294570	19230	19230	19230	19230	0
372	20250410	144400	993294570	19230	19190	19230	19190	44
373	20250410	144300	992450130	19190	19190	19190	19190	0
374	20250410	144200	992450130	19190	19190	19190	19190	2
375	20250410	144100	992411750	19190	19190	19190	19190	0
376	20250410	144000	992411750	19190	19190	19190	19190	40
377	20250410	143900	991644150	19220	19230	19230	19220	49
378	20250410	143800	990701890	19240	19210	19240	19200	331
379	20250410	143700	984342650	19210	19210	19210	19210	0
380	20250410	143600	984342650	19210	19210	19210	19210	0
381	20250410	143500	984342650	19210	19210	19210	19210	0
382	20250410	143400	984342650	19210	19210	19210	19210	0
383	20250410	143300	984342650	19210	19210	19210	19210	100
384	20250410	143200	982421650	19260	19260	19260	19260	0
385	20250410	143100	982421650	19260	19210	19260	19180	181
386	20250410	143000	978949090	19210	19220	19220	19210	90
387	20250410	142900	977219700	19260	19210	19260	19210	463
388	20250410	142800	968324320	19180	19180	19180	19180	51
389	20250410	142700	967346140	19210	19210	19210	19210	1
390	20250410	142600	967326930	19180	19180	19180	19180	4
391	20250410	142500	967250210	19190	19220	19220	19190	371
392	20250410	142400	960125660	19250	19220	19250	19220	32
393	20250410	142300	959510590	19260	19260	19260	19210	25
394	20250410	142200	959029190	19260	19230	19260	19230	244
395	20250410	142100	954331940	19230	19190	19230	19190	259
396	20250410	142000	949356390	19120	19130	19130	19120	411
397	20250410	141900	941497890	19170	19170	19170	19170	18
398	20250410	141800	941152830	19120	19120	19120	19120	0
399	20250410	141700	941152830	19120	19120	19120	19120	0
400	20250410	141600	941152830	19120	19120	19120	19120	0
401	20250410	141500	941152830	19120	19130	19130	19120	337
402	20250410	141400	934707960	19170	19160	19180	19160	501
403	20250410	141300	925104000	19150	19140	19150	19140	660
404	20250410	141200	912465700	19110	19110	19110	19110	201
405	20250410	141100	908624590	19110	19110	19110	19110	0
406	20250410	141000	908624590	19110	19120	19120	19110	310
407	20250410	140900	902699440	19120	19120	19120	19120	100
408	20250410	140800	900787440	19120	19120	19120	19120	8
409	20250410	140700	900634480	19130	19130	19130	19130	0
410	20250410	140600	900634480	19130	19130	19130	19130	19
411	20250410	140500	900271010	19130	19140	19140	19110	458
412	20250410	140400	891516370	19140	19140	19170	19140	1267
413	20250410	140300	867254860	19140	19140	19140	19140	0
414	20250410	140200	867254860	19140	19140	19140	19140	0
415	20250410	140100	867254860	19140	19110	19140	19110	201
416	20250410	140000	863410750	19110	19070	19110	19060	497
417	20250410	135900	853937300	19070	19070	19070	19070	45
418	20250410	135800	853079150	19110	19110	19110	19110	0
419	20250410	135700	853079150	19110	19110	19110	19110	50
420	20250410	135600	852123650	19160	19160	19160	19160	0
421	20250410	135500	852123650	19160	19110	19160	19070	391
422	20250410	135400	844660690	19140	19140	19140	19140	43
423	20250410	135300	843837670	19110	19110	19110	19110	25
424	20250410	135200	843359920	19170	19170	19170	19170	0
425	20250410	135100	843359920	19170	19170	19170	19170	0
426	20250410	135000	843359920	19170	19090	19190	19070	755
427	20250410	134900	828922700	19120	19120	19120	19120	0
428	20250410	134800	828922700	19120	19090	19120	19090	18
429	20250410	134700	828578600	19080	19080	19080	19080	0
430	20250410	134600	828578600	19080	19080	19080	19080	0
431	20250410	134500	828578600	19080	19090	19090	19080	283
432	20250410	134400	823178070	19120	19120	19120	19120	2
433	20250410	134300	823139830	19090	19090	19090	19090	1
434	20250410	134200	823120740	19120	19120	19120	19120	1
435	20250410	134100	823101620	19160	19130	19160	19130	40
436	20250410	134000	822336390	19100	19120	19130	19100	364
437	20250410	133900	815380650	19170	19170	19170	19170	0
438	20250410	133800	815380650	19170	19170	19170	19170	11
439	20250410	133700	815169780	19120	19120	19120	19120	0
440	20250410	133600	815169780	19120	19120	19120	19120	0
441	20250410	133500	815169780	19120	19140	19140	19120	227
442	20250410	133400	810826780	19210	19210	19210	19210	1
443	20250410	133300	810807570	19270	19270	19270	19270	0
444	20250410	133200	810807570	19270	19270	19270	19270	0
445	20250410	133100	810807570	19270	19270	19270	19270	0
446	20250410	133000	810807570	19270	19100	19270	19090	532
447	20250410	132900	800604950	19190	19190	19190	19190	0
448	20250410	132800	800604950	19190	19190	19190	19190	0
449	20250410	132700	800604950	19190	19190	19190	19190	0
450	20250410	132600	800604950	19190	19190	19190	19190	0
451	20250410	132500	800604950	19190	19150	19190	19090	770
452	20250410	132400	785879180	19270	19270	19270	19270	0
453	20250410	132300	785879180	19270	19270	19270	19270	0
454	20250410	132200	785879180	19270	19160	19270	19160	340
455	20250410	132100	779349330	19150	19150	19150	19150	30
456	20250410	132000	778774830	19160	19120	19160	19060	678
457	20250410	131900	765829710	19150	19150	19150	19150	0
458	20250410	131800	765829710	19150	19150	19150	19150	0
459	20250410	131700	765829710	19150	19150	19150	19150	0
460	20250410	131600	765829710	19150	19160	19160	19150	80
461	20250410	131500	764297690	19160	19120	19170	19090	552
462	20250410	131400	753742140	19280	19210	19280	19210	342
463	20250410	131300	747158180	19150	19150	19150	19150	0
464	20250410	131200	747158180	19150	19150	19150	19150	0
465	20250410	131100	747158180	19150	19150	19150	19150	1
466	20250410	131000	747139030	19210	19140	19210	19080	539
467	20250410	130900	736838770	19150	19150	19150	19150	1
468	20250410	130800	736819620	19160	19160	19160	19160	1
469	20250410	130700	736800460	19160	19160	19160	19160	0
470	20250410	130600	736800460	19160	19110	19280	19110	721
471	20250410	130500	722963350	19050	19060	19060	19050	271
472	20250410	130400	717799800	19120	19120	19120	19120	0
473	20250410	130300	717799800	19120	19110	19120	19110	88
474	20250410	130200	716117600	19110	19110	19110	19110	1
475	20250410	130100	716098490	19050	19110	19110	19050	14
476	20250410	130000	715831540	19050	19070	19070	19050	292
477	20250410	125900	710267200	19160	19160	19160	19160	0
478	20250410	125800	710267200	19160	19110	19160	19110	405
479	20250410	125700	702516430	19050	19050	19050	19050	0
480	20250410	125600	702516430	19050	19050	19050	19050	270
481	20250410	125500	697372930	19070	19080	19080	19060	226
482	20250410	125400	693063040	19080	19080	19080	19080	0
483	20250410	125300	693063040	19080	19080	19080	19080	0
484	20250410	125200	693063040	19080	19080	19080	19080	0
485	20250410	125100	693063040	19080	19080	19080	19080	0
486	20250410	125000	693063040	19080	19150	19230	19070	557
487	20250410	124900	682397880	19070	19070	19070	19070	0
488	20250410	124800	682397880	19070	19070	19070	19070	20
489	20250410	124700	682016480	19080	19080	19080	19080	0
490	20250410	124600	682016480	19080	19080	19080	19080	0
491	20250410	124500	682016480	19080	19090	19090	19070	511
492	20250410	124400	672269900	19080	19080	19080	19080	0
493	20250410	124300	672269900	19080	19080	19080	19080	0
494	20250410	124200	672269900	19080	19140	19230	19080	381
495	20250410	124100	664968150	19120	19120	19120	19120	0
496	20250410	124000	664968150	19120	19060	19120	19050	596
497	20250410	123900	653602470	19050	19050	19050	19050	0
498	20250410	123800	653602470	19050	19050	19050	19050	0
499	20250410	123700	653602470	19050	19050	19050	19050	0
500	20250410	123600	653602470	19050	19050	19050	19050	0
501	20250410	123500	653602470	19050	19080	19080	19050	338
502	20250410	123400	647160180	19160	19090	19180	19090	354
503	20250410	123300	640382320	19060	19060	19060	19060	1
504	20250410	123200	640363260	19070	19070	19070	19070	0
505	20250410	123100	640363260	19070	19050	19070	19050	135
506	20250410	123000	637790220	19060	19070	19070	19060	293
507	20250410	122900	632203060	19070	19070	19070	19070	0
508	20250410	122800	632203060	19070	19080	19080	19060	477
509	20250410	122700	623109280	19180	19180	19180	19180	0
510	20250410	122600	623109280	19180	19100	19180	19100	356
511	20250410	122500	616297480	18980	19030	19030	18980	336
512	20250410	122400	609914210	19030	19030	19030	19030	0
513	20250410	122300	609914210	19030	19030	19030	19030	50
514	20250410	122200	608962710	19070	19070	19070	19070	0
515	20250410	122100	608962710	19070	19070	19070	19070	48
516	20250410	122000	608047350	19050	19070	19070	19040	491
517	20250410	121900	598694710	19230	19230	19230	19230	0
518	20250410	121800	598694710	19230	19100	19230	19100	357
519	20250410	121700	591849220	19040	19040	19040	19040	0
520	20250410	121600	591849220	19040	19040	19040	19040	0
521	20250410	121500	591849220	19040	19050	19050	19020	305
522	20250410	121400	586045870	19050	19050	19050	19050	15
523	20250410	121300	585760120	19100	19100	19100	19100	0
524	20250410	121200	585760120	19100	19100	19100	19100	44
525	20250410	121100	584919720	19100	19100	19100	19100	10
526	20250410	121000	584728720	19230	19040	19230	18990	621
527	20250410	120900	572853300	19080	19080	19080	19080	1
528	20250410	120800	572834220	19030	19030	19030	19030	1
529	20250410	120700	572815190	19030	19030	19030	19030	7
530	20250410	120600	572681980	19070	19070	19070	19070	8
531	20250410	120500	572529420	19020	19090	19090	18980	466
532	20250410	120400	563669240	19090	19090	19090	19090	0
533	20250410	120300	563669240	19090	19090	19090	19090	0
534	20250410	120200	563669240	19090	19090	19230	19090	367
535	20250410	120100	556636730	19030	19030	19030	19030	3
536	20250410	120000	556579640	19030	19030	19030	18970	585
537	20250410	115900	545460800	19030	19030	19030	19030	0
538	20250410	115800	545460800	19030	19030	19030	19030	1
539	20250410	115700	545441770	19020	19020	19020	19020	1
540	20250410	115600	545422750	19010	19010	19010	19010	0
541	20250410	115500	545422750	19010	19020	19020	19000	341
542	20250410	115400	538939450	19300	19040	19300	19040	377
543	20250410	115300	531678910	18990	18990	18990	18990	0
544	20250410	115200	531678910	18990	18990	18990	18990	1
545	20250410	115100	531659920	19040	19050	19050	19030	144
546	20250410	115000	528918680	18960	19000	19050	18960	413
547	20250410	114900	521073710	19070	19070	19070	19070	0
548	20250410	114800	521073710	19070	19070	19070	19070	0
549	20250410	114700	521073710	19070	19070	19070	19070	40
550	20250410	114600	520310910	19290	19020	19290	19010	376
551	20250410	114500	513107960	18930	18950	18960	18930	253
552	20250410	114400	508316960	19000	19000	19000	19000	0
553	20250410	114300	508316960	19000	19000	19000	19000	0
554	20250410	114200	508316960	19000	19000	19000	19000	0
555	20250410	114100	508316960	19000	19000	19000	19000	7
556	20250410	114000	508183960	19000	19000	19000	18910	432
557	20250410	113900	499991870	19190	19110	19190	19110	100
558	20250410	113800	498076920	19200	18900	19200	18900	367
559	20250410	113700	491064140	18870	18870	18870	18870	0
560	20250410	113600	491064140	18870	18870	18900	18870	10
561	20250410	113500	490875200	18860	18910	18910	18850	229
562	20250410	113400	486555310	19080	19080	19080	19080	0
563	20250410	113300	486555310	19080	19090	19090	19080	17
564	20250410	113200	486230900	19120	19120	19120	19120	0
565	20250410	113100	486230900	19120	19120	19120	19120	0
566	20250410	113000	486230900	19120	18880	19120	18870	590
567	20250410	112900	475031160	19000	19000	19000	19000	0
568	20250410	112800	475031160	19000	19000	19000	19000	6
569	20250410	112700	474917160	19010	19010	19010	19010	2
570	20250410	112600	474879140	18970	18910	18970	18910	49
571	20250410	112500	473952050	18920	18890	18970	18840	475
572	20250410	112400	464989150	19000	19000	19000	19000	1
573	20250410	112300	464970150	18890	18890	18890	18890	1
574	20250410	112200	464951260	19030	18920	19030	18920	375
575	20250410	112100	457820300	18850	18850	18850	18850	0
576	20250410	112000	457820300	18850	18880	18890	18830	460
577	20250410	111900	449150060	18970	18970	18970	18970	0
578	20250410	111800	449150060	18970	18970	18970	18970	3
579	20250410	111700	449093150	19020	19020	19020	19020	0
580	20250410	111600	449093150	19020	18940	19020	18940	20
581	20250410	111500	448714200	18860	18870	18880	18850	359
582	20250410	111400	441945320	19020	18940	19030	18930	468
583	20250410	111300	433047630	18920	18920	18920	18920	0
584	20250410	111200	433047630	18920	18920	18920	18920	0
585	20250410	111100	433047630	18920	18920	18920	18920	53
586	20250410	111000	432044870	18850	18880	18890	18850	372
587	20250410	110900	425028590	18990	18990	18990	18990	2
588	20250410	110800	424990610	18990	18990	18990	18990	0
589	20250410	110700	424990610	18990	18990	18990	18980	108
590	20250410	110600	422940110	19000	18890	19030	18890	394
591	20250410	110500	415454450	18890	18900	18900	18850	236
592	20250410	110400	411001390	19000	18990	19000	18990	10
593	20250410	110300	410811400	19000	19000	19000	19000	0
594	20250410	110200	410811400	19000	18990	19000	18990	5
595	20250410	110100	410716440	18830	18830	18830	18830	0
596	20250410	110000	410716440	18830	18840	18840	18830	277
597	20250410	105900	405499190	18840	18870	18870	18840	3
598	20250410	105800	405442610	18900	18900	18900	18900	0
599	20250410	105700	405442610	18900	18860	18900	18860	398
600	20250410	105600	397924480	18860	18860	18860	18860	2
601	20250410	105500	397886760	18820	18820	18820	18820	207
602	20250410	105400	393991020	18850	18850	18850	18850	0
603	20250410	105300	393991020	18850	18850	18850	18850	93
604	20250410	105200	392237970	18850	18850	18850	18850	1
605	20250410	105100	392219120	18820	18830	18830	18820	169
606	20250410	105000	389038150	18830	18840	18840	18830	213
607	20250410	104900	385026140	18890	18890	18890	18890	0
608	20250410	104800	385026140	18890	18890	18890	18890	0
609	20250410	104700	385026140	18890	18890	18890	18870	6
610	20250410	104600	384912880	18870	18870	18870	18870	1
611	20250410	104500	384894010	18830	18840	18840	18780	552
612	20250410	104400	374516410	18870	18870	18870	18870	99
613	20250410	104300	372648280	18830	18830	18830	18830	1
614	20250410	104200	372629450	18790	18790	18790	18790	0
615	20250410	104100	372629450	18790	18790	18790	18790	0
616	20250410	104000	372629450	18790	18830	18830	18790	554
617	20250410	103900	362209950	18840	18900	18900	18840	174
618	20250410	103800	358922550	18920	18880	18920	18880	63
619	20250410	103700	357731110	18820	18820	18820	18820	0
620	20250410	103600	357731110	18820	18870	18870	18820	53
621	20250410	103500	356731500	18870	18830	18870	18810	306
622	20250410	103400	350973490	18820	18820	18820	18820	0
623	20250410	103300	350973490	18820	18820	18820	18820	0
624	20250410	103200	350973490	18820	18820	18820	18820	7
625	20250410	103100	350841750	18870	18860	18870	18860	211
626	20250410	103000	346860590	18810	18890	18890	18810	291
627	20250410	102900	341381970	18890	18890	18890	18890	19
628	20250410	102800	341023060	18870	18870	18870	18870	0
629	20250410	102700	341023060	18870	18870	18870	18870	0
630	20250410	102600	341023060	18870	18870	18870	18870	0
631	20250410	102500	341023060	18870	18880	18880	18830	280
632	20250410	102400	335738300	18890	18890	18890	18890	13
633	20250410	102300	335492730	18890	18890	18890	18890	7
634	20250410	102200	335360500	18890	18880	18890	18820	248
635	20250410	102100	330681010	18880	18890	18890	18880	198
636	20250410	102000	326941320	18900	18900	18900	18900	100
637	20250410	101900	325051320	18880	18880	18880	18880	1
638	20250410	101800	325032440	18940	18940	18940	18940	0
639	20250410	101700	325032440	18940	18880	18940	18880	13
640	20250410	101600	324786820	18940	18940	18940	18940	12
641	20250410	101500	324559540	18810	18840	18840	18810	240
642	20250410	101400	320042280	18820	18820	18820	18820	2
643	20250410	101300	320004640	18820	18880	18880	18820	151
644	20250410	101200	317159970	18880	18880	18880	18880	0
645	20250410	101100	317159970	18880	18890	18900	18880	22
646	20250410	101000	316744210	18890	18880	18900	18840	355
647	20250410	100900	310044400	18970	18900	18970	18880	119
648	20250410	100800	307794280	18950	18930	18950	18900	405
649	20250410	100700	300136750	18930	18820	18930	18820	9
650	20250410	100600	299966790	18900	18900	18900	18900	37
651	20250410	100500	299267490	18810	18830	18830	18810	332
652	20250410	100400	293018320	18820	18830	18830	18820	98
653	20250410	100300	291173570	18820	18820	18820	18820	0
654	20250410	100200	291173570	18820	18820	18820	18820	0
655	20250410	100100	291173570	18820	18820	18820	18820	1
656	20250410	100000	291154750	18800	18830	18920	18790	693
657	20250410	095900	278124040	18830	18860	18860	18820	878
658	20250410	095800	261590830	18830	18830	18830	18830	0
659	20250410	095700	261590830	18830	18830	18830	18830	0
660	20250410	095600	261590830	18830	18830	18830	18830	0
661	20250410	095500	261590830	18830	18880	18880	18830	551
662	20250410	095400	251213280	18940	18940	18940	18940	0
663	20250410	095300	251213280	18940	18940	18940	18940	0
664	20250410	095200	251213280	18940	18910	18940	18830	121
665	20250410	095100	248933470	18910	18890	18910	18890	16
666	20250410	095000	248631140	18890	18900	18900	18890	151
667	20250410	094900	245778640	18980	18900	18980	18900	16
668	20250410	094800	245475040	18980	18980	18980	18980	20
669	20250410	094700	245095440	19030	19030	19030	19030	0
670	20250410	094600	245095440	19030	18980	19030	18980	229
671	20250410	094500	240745960	19000	19000	19000	19000	23
672	20250410	094400	240308960	19030	19000	19030	19000	126
673	20250410	094300	237914210	18990	19000	19000	18990	14
674	20250410	094200	237648340	19000	18900	19000	18800	752
675	20250410	094100	223400520	18980	18980	18980	18980	0
676	20250410	094000	223400520	18980	19000	19000	18980	118
677	20250410	093900	221158860	19030	19000	19030	19000	110
678	20250410	093800	219068620	19000	19020	19020	19000	517
679	20250410	093700	209242080	19030	19030	19030	19030	49
680	20250410	093600	208309610	19010	19010	19010	19010	0
681	20250410	093500	208309610	19010	19100	19100	19010	356
682	20250410	093400	201537510	19100	19110	19110	19100	330
683	20250410	093300	195234010	19110	19170	19170	19110	52
684	20250410	093200	194239570	19170	19150	19170	19110	121
685	20250410	093100	191925760	19170	19160	19170	19160	29
686	20250410	093000	191370020	19170	19170	19170	19170	77
687	20250410	092900	189893930	19180	19180	19180	19180	38
688	20250410	092800	189165090	19180	19180	19180	19180	16
689	20250410	092700	188858210	19190	19190	19190	19180	12
690	20250410	092600	188627970	19190	19190	19190	19190	2
691	20250410	092500	188589590	19190	19200	19200	19110	673
692	20250410	092400	175693720	19340	19340	19340	19340	0
693	20250410	092300	175693720	19340	19340	19340	19340	2
694	20250410	092200	175655040	19340	19200	19340	19190	217
695	20250410	092100	171488520	19340	19340	19340	19340	3
696	20250410	092000	171430500	19190	19360	19360	19190	755
697	20250410	091900	156919260	19380	19380	19380	19380	133
698	20250410	091800	154341720	19400	19360	19400	19360	211
699	20250410	091700	150256720	19400	19350	19400	19190	984
700	20250410	091600	131275860	19370	19420	19420	19370	26
701	20250410	091500	130772140	19440	19360	19440	19330	311
702	20250410	091400	124755530	19450	19450	19450	19450	8
703	20250410	091300	124599930	19470	19520	19520	19450	96
704	20250410	091200	122731700	19520	19520	19520	19180	627
705	20250410	091100	110574440	19570	19550	19570	19520	512
706	20250410	091000	100559130	19590	19590	19590	19590	0
707	20250410	090900	100559130	19590	19620	19650	19590	1544
708	20250410	090800	70289980	19610	19590	19610	19590	149
709	20250410	090700	67369930	19590	19590	19590	19590	60
710	20250410	090600	66194530	19590	19590	19590	19590	1
711	20250410	090500	66174940	19500	19550	19550	19500	35
712	20250410	090400	65491290	19550	19560	19600	19510	128
713	20250410	090300	62991960	19560	19520	19640	19510	1377
714	20250410	090200	36095510	19510	19500	19630	19500	26
715	20250410	090100	35587240	19630	19480	19630	19450	702
716	20250410	090000	21891660	19840	19600	19930	19450	1118