KissMeData/079940/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	200400	1040705905	18990	18990	18990	18990	603
3	20250401	200300	1040705905	18990	18990	18990	18990	0
4	20250401	200200	1040705905	18990	18990	18990	18990	0
5	20250401	200100	1040705905	18990	18990	18990	18990	0
6	20250401	200000	1040705905	18990	18990	18990	18990	0
7	20250401	195900	1040705905	18990	18990	18990	18990	0
8	20250401	195800	1040705905	18990	18990	18990	18990	0
9	20250401	195700	1040705905	18990	18990	18990	18990	0
10	20250401	195600	1040705905	18990	18990	18990	18990	0
11	20250401	195500	1040705905	18990	18990	18990	18990	0
12	20250401	195400	1040705905	18990	18990	18990	18990	0
13	20250401	195300	1040705905	18990	18990	18990	18990	0
14	20250401	195200	1040705905	18990	18990	18990	18990	0
15	20250401	195100	1040705905	18990	18990	18990	18990	0
16	20250401	195000	1040705905	18990	18990	18990	18990	0
17	20250401	194900	1040705905	18990	18990	18990	18990	0
18	20250401	194800	1040705905	18990	18990	18990	18990	0
19	20250401	194700	1040705905	18990	18990	18990	18990	0
20	20250401	194600	1040705905	18990	18990	18990	18990	0
21	20250401	194500	1040705905	18990	18990	18990	18990	0
22	20250401	194400	1040705905	18990	18990	18990	18990	0
23	20250401	194300	1040705905	18990	18990	18990	18990	0
24	20250401	194200	1040705905	18990	18990	18990	18990	0
25	20250401	194100	1040705905	18990	18990	18990	18990	0
26	20250401	194000	1040705905	18990	18990	18990	18990	0
27	20250401	193900	1040705905	18990	18990	18990	18990	0
28	20250401	193800	1040705905	18990	18990	18990	18990	0
29	20250401	193700	1040705905	18990	18990	18990	18990	0
30	20250401	193600	1040705905	18990	18990	18990	18990	0
31	20250401	193500	1040705905	18990	18990	18990	18990	0
32	20250401	193400	1040705905	18990	18990	18990	18990	603
33	20250401	193300	1040705905	18990	18990	18990	18990	0
34	20250401	193200	1040705905	18990	18990	18990	18990	0
35	20250401	193100	1040705905	18990	18990	18990	18990	0
36	20250401	193000	1040705905	18990	18990	18990	18990	0
37	20250401	192900	1040705905	18990	18990	18990	18990	0
38	20250401	192800	1040705905	18990	18990	18990	18990	0
39	20250401	192700	1040705905	18990	18990	18990	18990	0
40	20250401	192600	1040705905	18990	18990	18990	18990	0
41	20250401	192500	1040705905	18990	18990	18990	18990	0
42	20250401	192400	1040705905	18990	18990	18990	18990	0
43	20250401	192300	1040705905	18990	18990	18990	18990	0
44	20250401	192200	1040705905	18990	18990	18990	18990	0
45	20250401	192100	1040705905	18990	18990	18990	18990	0
46	20250401	192000	1040705905	18990	18990	18990	18990	0
47	20250401	191900	1040705905	18990	18990	18990	18990	0
48	20250401	191800	1040705905	18990	18990	18990	18990	0
49	20250401	191700	1040705905	18990	18990	18990	18990	0
50	20250401	191600	1040705905	18990	18990	18990	18990	0
51	20250401	191500	1040705905	18990	18990	18990	18990	0
52	20250401	191400	1040705905	18990	18990	18990	18990	0
53	20250401	191300	1040705905	18990	18990	18990	18990	0
54	20250401	191200	1040705905	18990	18990	18990	18990	0
55	20250401	191100	1040705905	18990	18990	18990	18990	0
56	20250401	191000	1040705905	18990	18990	18990	18990	0
57	20250401	190900	1040705905	18990	18990	18990	18990	0
58	20250401	190800	1040705905	18990	18990	18990	18990	0
59	20250401	190700	1040705905	18990	18990	18990	18990	0
60	20250401	190600	1040705905	18990	18990	18990	18990	0
61	20250401	190500	1040705905	18990	18990	18990	18990	0
62	20250401	190400	1040705905	18990	18990	18990	18990	603
63	20250401	190300	1040705905	18990	18990	18990	18990	0
64	20250401	190200	1040705905	18990	18990	18990	18990	0
65	20250401	190100	1040705905	18990	18990	18990	18990	0
66	20250401	190000	1040705905	18990	18990	18990	18990	0
67	20250401	185900	1040705905	18990	18990	18990	18990	0
68	20250401	185800	1040705905	18990	18990	18990	18990	0
69	20250401	185700	1040705905	18990	18990	18990	18990	0
70	20250401	185600	1040705905	18990	18990	18990	18990	0
71	20250401	185500	1040705905	18990	18990	18990	18990	0
72	20250401	185400	1040705905	18990	18990	18990	18990	0
73	20250401	185300	1040705905	18990	18990	18990	18990	0
74	20250401	185200	1040705905	18990	18990	18990	18990	0
75	20250401	185100	1040705905	18990	18990	18990	18990	0
76	20250401	185000	1040705905	18990	18990	18990	18990	0
77	20250401	184900	1040705905	18990	18990	18990	18990	0
78	20250401	184800	1040705905	18990	18990	18990	18990	0
79	20250401	184700	1040705905	18990	18990	18990	18990	0
80	20250401	184600	1040705905	18990	18990	18990	18990	0
81	20250401	184500	1040705905	18990	18990	18990	18990	0
82	20250401	184400	1040705905	18990	18990	18990	18990	0
83	20250401	184300	1040705905	18990	18990	18990	18990	0
84	20250401	184200	1040705905	18990	18990	18990	18990	0
85	20250401	184100	1040705905	18990	18990	18990	18990	0
86	20250401	184000	1040705905	18990	18990	18990	18990	0
87	20250401	183900	1040705905	18990	18990	18990	18990	0
88	20250401	183800	1040705905	18990	18990	18990	18990	0
89	20250401	183700	1040705905	18990	18990	18990	18990	0
90	20250401	183600	1040705905	18990	18990	18990	18990	0
91	20250401	183500	1040705905	18990	18990	18990	18990	0
92	20250401	183400	1040705905	18990	18990	18990	18990	603
93	20250401	183300	1040705905	18990	18990	18990	18990	0
94	20250401	183200	1040705905	18990	18990	18990	18990	0
95	20250401	183100	1040705905	18990	18990	18990	18990	0
96	20250401	183000	1040705905	18990	18990	18990	18990	0
97	20250401	182900	1040705905	18990	18990	18990	18990	0
98	20250401	182800	1040705905	18990	18990	18990	18990	0
99	20250401	182700	1040705905	18990	18990	18990	18990	0
100	20250401	182600	1040705905	18990	18990	18990	18990	0
101	20250401	182500	1040705905	18990	18990	18990	18990	0
102	20250401	182400	1040705905	18990	18990	18990	18990	0
103	20250401	182300	1040705905	18990	18990	18990	18990	0
104	20250401	182200	1040705905	18990	18990	18990	18990	0
105	20250401	182100	1040705905	18990	18990	18990	18990	0
106	20250401	182000	1040705905	18990	18990	18990	18990	0
107	20250401	181900	1040705905	18990	18990	18990	18990	0
108	20250401	181800	1040705905	18990	18990	18990	18990	0
109	20250401	181700	1040705905	18990	18990	18990	18990	0
110	20250401	181600	1040705905	18990	18990	18990	18990	0
111	20250401	181500	1040705905	18990	18990	18990	18990	0
112	20250401	181400	1040705905	18990	18990	18990	18990	0
113	20250401	181300	1040705905	18990	18990	18990	18990	0
114	20250401	181200	1040705905	18990	18990	18990	18990	0
115	20250401	181100	1040705905	18990	18990	18990	18990	0
116	20250401	181000	1040705905	18990	18990	18990	18990	0
117	20250401	180900	1040705905	18990	18990	18990	18990	0
118	20250401	180800	1040705905	18990	18990	18990	18990	0
119	20250401	180700	1040705905	18990	18990	18990	18990	0
120	20250401	180600	1040705905	18990	18990	18990	18990	0
121	20250401	180500	1040705905	18990	18990	18990	18990	0
122	20250401	180400	1040705905	18990	18990	18990	18990	603
123	20250401	180300	1040705905	18990	18990	18990	18990	0
124	20250401	180200	1040705905	18990	18990	18990	18990	0
125	20250401	180100	1040705905	18990	18990	18990	18990	0
126	20250401	180000	1040705905	18990	18990	18990	18990	0
127	20250401	175900	1040705905	18990	18990	18990	18990	0
128	20250401	175800	1040705905	18990	18990	18990	18990	0
129	20250401	175700	1040705905	18990	18990	18990	18990	0
130	20250401	175600	1040705905	18990	18990	18990	18990	0
131	20250401	175500	1040705905	18990	18990	18990	18990	0
132	20250401	175400	1040705905	18990	18990	18990	18990	0
133	20250401	175300	1040705905	18990	18990	18990	18990	0
134	20250401	175200	1040705905	18990	18990	18990	18990	0
135	20250401	175100	1040705905	18990	18990	18990	18990	0
136	20250401	175000	1040705905	18990	18990	18990	18990	0
137	20250401	174900	1040705905	18990	18990	18990	18990	0
138	20250401	174800	1040705905	18990	18990	18990	18990	0
139	20250401	174700	1040705905	18990	18990	18990	18990	0
140	20250401	174600	1040705905	18990	18990	18990	18990	0
141	20250401	174500	1040705905	18990	18990	18990	18990	0
142	20250401	174400	1040705905	18990	18990	18990	18990	0
143	20250401	174300	1040705905	18990	18990	18990	18990	0
144	20250401	174200	1040705905	18990	18990	18990	18990	0
145	20250401	174100	1040705905	18990	18990	18990	18990	0
146	20250401	174000	1040705905	18990	18990	18990	18990	0
147	20250401	173900	1040705905	18990	18990	18990	18990	0
148	20250401	173800	1040705905	18990	18990	18990	18990	0
149	20250401	173700	1040705905	18990	18990	18990	18990	0
150	20250401	173600	1040705905	18990	18990	18990	18990	0
151	20250401	173500	1040705905	18990	18990	18990	18990	0
152	20250401	173400	1040705905	18990	18990	18990	18990	603
153	20250401	173300	1040705905	18990	18990	18990	18990	0
154	20250401	173200	1040705905	18990	18990	18990	18990	0
155	20250401	173100	1040705905	18990	18990	18990	18990	0
156	20250401	173000	1040705905	18990	18990	18990	18990	0
157	20250401	172900	1040705905	18990	18990	18990	18990	0
158	20250401	172800	1040705905	18990	18990	18990	18990	0
159	20250401	172700	1040705905	18990	18990	18990	18990	0
160	20250401	172600	1040705905	18990	18990	18990	18990	0
161	20250401	172500	1040705905	18990	18990	18990	18990	0
162	20250401	172400	1040705905	18990	18990	18990	18990	0
163	20250401	172300	1040705905	18990	18990	18990	18990	0
164	20250401	172200	1040705905	18990	18990	18990	18990	0
165	20250401	172100	1040705905	18990	18990	18990	18990	0
166	20250401	172000	1040705905	18990	18990	18990	18990	0
167	20250401	171900	1040705905	18990	18990	18990	18990	0
168	20250401	171800	1040705905	18990	18990	18990	18990	0
169	20250401	171700	1040705905	18990	18990	18990	18990	0
170	20250401	171600	1040705905	18990	18990	18990	18990	0
171	20250401	171500	1040705905	18990	18990	18990	18990	0
172	20250401	171400	1040705905	18990	18990	18990	18990	0
173	20250401	171300	1040705905	18990	18990	18990	18990	0
174	20250401	171200	1040705905	18990	18990	18990	18990	0
175	20250401	171100	1040705905	18990	18990	18990	18990	0
176	20250401	171000	1040705905	18990	18990	18990	18990	0
177	20250401	170900	1040705905	18990	18990	18990	18990	0
178	20250401	170800	1040705905	18990	18990	18990	18990	0
179	20250401	170700	1040705905	18990	18990	18990	18990	0
180	20250401	170600	1040705905	18990	18990	18990	18990	0
181	20250401	170500	1040705905	18990	18990	18990	18990	0
182	20250401	170400	1040705905	18990	18990	18990	18990	603
183	20250401	170300	1040705905	18990	18990	18990	18990	0
184	20250401	170200	1040705905	18990	18990	18990	18990	0
185	20250401	170100	1040705905	18990	18990	18990	18990	0
186	20250401	170000	1040705905	18990	18990	18990	18990	0
187	20250401	165900	1040705905	18990	18990	18990	18990	0
188	20250401	165800	1040705905	18990	18990	18990	18990	0
189	20250401	165700	1040705905	18990	18990	18990	18990	0
190	20250401	165600	1040705905	18990	18990	18990	18990	0
191	20250401	165500	1040705905	18990	18990	18990	18990	0
192	20250401	165400	1040705905	18990	18990	18990	18990	0
193	20250401	165300	1040705905	18990	18990	18990	18990	0
194	20250401	165200	1040705905	18990	18990	18990	18990	0
195	20250401	165100	1040705905	18990	18990	18990	18990	0
196	20250401	165000	1040705905	18990	18990	18990	18990	0
197	20250401	164900	1040705905	18990	18990	18990	18990	0
198	20250401	164800	1040705905	18990	18990	18990	18990	0
199	20250401	164700	1040705905	18990	18990	18990	18990	0
200	20250401	164600	1040705905	18990	18990	18990	18990	0
201	20250401	164500	1040705905	18990	18990	18990	18990	0
202	20250401	164400	1040705905	18990	18990	18990	18990	0
203	20250401	164300	1040705905	18990	18990	18990	18990	0
204	20250401	164200	1040705905	18990	18990	18990	18990	0
205	20250401	164100	1040705905	18990	18990	18990	18990	0
206	20250401	164000	1040705905	18990	18990	18990	18990	0
207	20250401	163900	1040705905	18990	18990	18990	18990	0
208	20250401	163800	1040705905	18990	18990	18990	18990	0
209	20250401	163700	1040705905	18990	18990	18990	18990	0
210	20250401	163600	1040705905	18990	18990	18990	18990	0
211	20250401	163500	1040705905	18990	18990	18990	18990	0
212	20250401	163400	1040705905	18990	18990	18990	18990	603
213	20250401	163300	1040705905	18990	18990	18990	18990	0
214	20250401	163200	1040705905	18990	18990	18990	18990	0
215	20250401	163100	1040705905	18990	18990	18990	18990	0
216	20250401	163000	1040705905	18990	18990	18990	18990	0
217	20250401	162900	1040705905	18990	18990	18990	18990	0
218	20250401	162800	1040705905	18990	18990	18990	18990	0
219	20250401	162700	1040705905	18990	18990	18990	18990	0
220	20250401	162600	1040705905	18990	18990	18990	18990	0
221	20250401	162500	1040705905	18990	18990	18990	18990	0
222	20250401	162400	1040705905	18990	18990	18990	18990	0
223	20250401	162300	1040705905	18990	18990	18990	18990	0
224	20250401	162200	1040705905	18990	18990	18990	18990	0
225	20250401	162100	1040705905	18990	18990	18990	18990	0
226	20250401	162000	1040705905	18990	18990	18990	18990	0
227	20250401	161900	1040705905	18990	18990	18990	18990	0
228	20250401	161800	1040705905	18990	18990	18990	18990	0
229	20250401	161700	1040705905	18990	18990	18990	18990	0
230	20250401	161600	1040705905	18990	18990	18990	18990	0
231	20250401	161500	1040705905	18990	18990	18990	18990	0
232	20250401	161400	1040705905	18990	18990	18990	18990	0
233	20250401	161300	1040705905	18990	18990	18990	18990	0
234	20250401	161200	1040705905	18990	18990	18990	18990	0
235	20250401	161100	1040705905	18990	18990	18990	18990	0
236	20250401	161000	1040705905	18990	18990	18990	18990	0
237	20250401	160900	1040705905	18990	18990	18990	18990	0
238	20250401	160800	1040705905	18990	18990	18990	18990	0
239	20250401	160700	1040705905	18990	18990	18990	18990	0
240	20250401	160600	1040705905	18990	18990	18990	18990	0
241	20250401	160500	1040705905	18990	18990	18990	18990	0
242	20250401	160400	1040705905	18990	18990	18990	18990	603
243	20250401	160300	1040705905	18990	18990	18990	18990	0
244	20250401	160200	1040705905	18990	18990	18990	18990	0
245	20250401	160100	1040705905	18990	18990	18990	18990	0
246	20250401	160000	1040705905	18990	18990	18990	18990	0
247	20250401	155900	1040705905	18990	18990	18990	18990	0
248	20250401	155800	1040705905	18990	18990	18990	18990	0
249	20250401	155700	1040705905	18990	18990	18990	18990	0
250	20250401	155600	1040705905	18990	18990	18990	18990	0
251	20250401	155500	1040705905	18990	18990	18990	18990	0
252	20250401	155400	1040705905	18990	18990	18990	18990	0
253	20250401	155300	1040705905	18990	18990	18990	18990	0
254	20250401	155200	1040705905	18990	18990	18990	18990	0
255	20250401	155100	1040705905	18990	18990	18990	18990	0
256	20250401	155000	1040705905	18990	18990	18990	18990	0
257	20250401	154900	1040705905	18990	18990	18990	18990	0
258	20250401	154800	1040705905	18990	18990	18990	18990	0
259	20250401	154700	1040705905	18990	18990	18990	18990	0
260	20250401	154600	1040705905	18990	18990	18990	18990	0
261	20250401	154500	1040705905	18990	18990	18990	18990	0
262	20250401	154400	1040705905	18990	18990	18990	18990	0
263	20250401	154300	1040705905	18990	18990	18990	18990	0
264	20250401	154200	1040705905	18990	18990	18990	18990	0
265	20250401	154100	1040705905	18990	18990	18990	18990	0
266	20250401	154000	1040705905	18990	18990	18990	18990	0
267	20250401	153900	1040705905	18990	18990	18990	18990	0
268	20250401	153800	1040705905	18990	18990	18990	18990	0
269	20250401	153700	1040705905	18990	18990	18990	18990	0
270	20250401	153600	1040705905	18990	18990	18990	18990	0
271	20250401	153500	1040705905	18990	18990	18990	18990	0
272	20250401	153400	1040705905	18990	18990	18990	18990	603
273	20250401	153300	1040705905	18990	18990	18990	18990	0
274	20250401	153200	1040705905	18990	18990	18990	18990	0
275	20250401	153100	1040705905	18990	18990	18990	18990	0
276	20250401	153000	1040705905	18990	18990	18990	18990	603
277	20250401	152900	1029254935	19010	19010	19010	19010	0
278	20250401	152800	1029254935	19010	19010	19010	19010	0
279	20250401	152700	1029254935	19010	19010	19010	19010	0
280	20250401	152600	1029254935	19010	19010	19010	19010	0
281	20250401	152500	1029254935	19010	19010	19010	19010	0
282	20250401	152400	1029254935	19010	19010	19010	19010	0
283	20250401	152300	1029254935	19010	19010	19010	19010	0
284	20250401	152200	1029254935	19010	19010	19010	19010	0
285	20250401	152100	1029254935	19010	19010	19010	19010	0
286	20250401	152000	1029254935	19010	19010	19010	19010	0
287	20250401	151900	1029254935	19010	19010	19010	19000	177
288	20250401	151800	1025891145	19000	19000	19000	19000	784
289	20250401	151700	1010995145	19000	19000	19000	19000	110
290	20250401	151600	1008905145	19000	19000	19010	19000	117
291	20250401	151500	1006682095	19000	19000	19000	19000	860
292	20250401	151400	990342095	19000	19010	19010	19000	131
293	20250401	151300	987853055	19000	19000	19000	19000	0
294	20250401	151200	987853055	19000	19030	19030	19000	69
295	20250401	151100	986541455	19010	19000	19030	19000	17
296	20250401	151000	986218375	19000	19010	19030	19000	68
297	20250401	150900	984926215	19010	19020	19020	19000	338
298	20250401	150800	978501155	19010	19030	19030	19010	2
299	20250401	150700	978463115	19010	19010	19010	19010	0
300	20250401	150600	978463115	19010	19020	19020	19010	6
301	20250401	150500	978349015	19010	19010	19010	19010	0
302	20250401	150400	978349015	19010	19030	19030	19010	20
303	20250401	150300	977968565	19010	19010	19010	19010	0
304	20250401	150200	977968565	19010	19010	19010	19010	0
305	20250401	150100	977968565	19010	19020	19020	19010	4
306	20250401	150000	977892495	19010	19020	19020	19010	5
307	20250401	145900	977797435	19020	19020	19020	19020	3
308	20250401	145800	977740375	19010	19020	19020	19010	13
309	20250401	145700	977493215	19010	19010	19010	19010	0
310	20250401	145600	977493215	19010	19010	19010	19010	0
311	20250401	145500	977493215	19010	19010	19010	19010	2
312	20250401	145400	977455195	19010	19020	19020	19010	4
313	20250401	145300	977379125	19010	19010	19010	19010	0
314	20250401	145200	977379125	19010	19010	19010	19010	0
315	20250401	145100	977379125	19010	19020	19020	19010	4
316	20250401	145000	977303055	19010	19010	19010	19010	22
317	20250401	144900	976884835	19020	19020	19020	19020	3
318	20250401	144800	976827775	19040	19040	19040	19040	1
319	20250401	144700	976808735	19010	19010	19010	19010	0
320	20250401	144600	976808735	19010	19020	19020	19010	4
321	20250401	144500	976732665	19000	19020	19020	19000	520
322	20250401	144400	966842585	19040	19040	19040	19040	3
323	20250401	144300	966785465	19040	19040	19040	19040	0
324	20250401	144200	966785465	19040	19040	19040	19040	0
325	20250401	144100	966785465	19040	19040	19040	19040	3
326	20250401	144000	966728345	19030	19030	19030	19030	0
327	20250401	143900	966728345	19030	19030	19030	19030	97
328	20250401	143800	964882435	19020	19020	19020	19020	0
329	20250401	143700	964882435	19020	19020	19020	19020	1
330	20250401	143600	964863415	19010	19010	19010	19010	0
331	20250401	143500	964863415	19010	19010	19010	19010	0
332	20250401	143400	964863415	19010	19010	19010	19000	6
333	20250401	143300	964749365	19030	19030	19030	19030	0
334	20250401	143200	964749365	19030	19010	19030	19010	54
335	20250401	143100	963722045	19010	19010	19010	19010	3
336	20250401	143000	963665015	19010	19010	19010	19010	0
337	20250401	142900	963665015	19010	19020	19020	19010	4
338	20250401	142800	963588945	19020	19020	19020	19020	0
339	20250401	142700	963588945	19020	19020	19020	19020	1
340	20250401	142600	963569925	19020	19030	19030	19020	4
341	20250401	142500	963493815	19020	19020	19020	19020	0
342	20250401	142400	963493815	19020	19020	19020	19020	1
343	20250401	142300	963474795	19010	19020	19040	19000	152
344	20250401	142200	960583525	19020	19020	19020	19000	92
345	20250401	142100	958833965	19030	19020	19050	19010	610
346	20250401	142000	947226675	19000	19020	19020	19000	2656
347	20250401	141900	896739145	19020	19030	19030	19020	29
348	20250401	141800	896187535	19020	19020	19020	19020	5
349	20250401	141700	896092435	19030	19030	19030	19030	1
350	20250401	141600	896073405	19020	19030	19030	19020	104
351	20250401	141500	894094495	19020	19020	19020	19020	0
352	20250401	141400	894094495	19020	19020	19030	19020	5
353	20250401	141300	893999365	19020	19020	19020	19020	250
354	20250401	141200	889244365	19020	19020	19020	19020	0
355	20250401	141100	889244365	19020	19030	19030	19020	4
356	20250401	141000	889168255	19020	19020	19020	19020	4
357	20250401	140900	889092175	19020	19030	19030	19020	880
358	20250401	140800	872347545	19020	19020	19020	19020	0
359	20250401	140700	872347545	19020	19020	19020	19020	20
360	20250401	140600	871967145	19030	19030	19030	19020	15
361	20250401	140500	871681785	19030	19030	19030	19030	0
362	20250401	140400	871681785	19030	19030	19030	19020	812
363	20250401	140300	856230205	19020	19030	19030	19020	313
364	20250401	140200	850274445	19020	19030	19030	19020	510
365	20250401	140100	840570165	19030	19030	19030	19030	3
366	20250401	140000	840513075	19020	19020	19020	19020	8
367	20250401	135900	840360915	19030	19030	19030	19020	9
368	20250401	135800	840189655	19020	19020	19020	19020	0
369	20250401	135700	840189655	19020	19030	19030	19020	7
370	20250401	135600	840056455	19020	19030	19030	19020	4
371	20250401	135500	839980345	19020	19020	19020	19020	14
372	20250401	135400	839714065	19020	19070	19070	19020	910
373	20250401	135300	822395525	19050	19060	19060	19050	63
374	20250401	135200	821194755	19060	19060	19060	19060	0
375	20250401	135100	821194755	19060	19050	19060	19050	13
376	20250401	135000	820947015	19060	19060	19060	19060	0
377	20250401	134900	820947015	19060	19050	19060	19050	97
378	20250401	134800	819098945	19040	19050	19050	19040	5
379	20250401	134700	819003705	19040	19040	19040	19040	0
380	20250401	134600	819003705	19040	19050	19050	19040	9
381	20250401	134500	818832285	19040	19050	19050	19040	6
382	20250401	134400	818717995	19040	19050	19050	19040	33
383	20250401	134300	818089415	19050	19050	19050	19050	0
384	20250401	134200	818089415	19050	19060	19060	19050	5
385	20250401	134100	817994125	19080	19080	19080	19080	1
386	20250401	134000	817975045	19040	19070	19070	19040	63
387	20250401	133900	816774385	19070	19070	19070	19070	3
388	20250401	133800	816717175	19060	19060	19060	19060	0
389	20250401	133700	816717175	19060	19070	19070	19060	4
390	20250401	133600	816640905	19060	19060	19060	19060	0
391	20250401	133500	816640905	19060	19060	19060	19060	0
392	20250401	133400	816640905	19060	19060	19060	19060	6
393	20250401	133300	816526545	19040	19040	19040	19040	20
394	20250401	133200	816145745	19020	19060	19060	19020	172
395	20250401	133100	812872185	19040	19040	19040	19040	0
396	20250401	133000	812872185	19040	19080	19080	19040	147
397	20250401	132900	810070625	19080	19090	19090	19080	4
398	20250401	132800	809994275	19080	19080	19080	19080	7
399	20250401	132700	809860715	19070	19070	19070	19070	0
400	20250401	132600	809860715	19070	19090	19090	19070	10
401	20250401	132500	809669855	19090	19110	19110	19090	32
402	20250401	132400	809058485	19120	19120	19120	19120	3
403	20250401	132300	809001125	19110	19110	19110	19110	2
404	20250401	132200	808962905	19100	19090	19100	19090	207
405	20250401	132100	805010105	19080	19080	19080	19080	3
406	20250401	132000	804952865	19060	19060	19060	19060	0
407	20250401	131900	804952865	19060	19050	19070	19050	445
408	20250401	131800	796468165	19040	19060	19060	19040	122
409	20250401	131700	794143265	19050	19060	19060	19050	8
410	20250401	131600	793990805	19040	19050	19050	19040	22
411	20250401	131500	793571745	19050	19050	19050	19050	0
412	20250401	131400	793571745	19050	19060	19060	19050	10
413	20250401	131300	793381155	19040	19040	19040	19040	0
414	20250401	131200	793381155	19040	19040	19040	19040	0
415	20250401	131100	793381155	19040	19040	19040	19040	3
416	20250401	131000	793324035	19020	19040	19040	19020	1250
417	20250401	130900	769548195	19040	19050	19070	19040	315
418	20250401	130800	763545485	19000	19090	19090	19000	4189
419	20250401	130700	683717035	19100	19100	19100	19100	0
420	20250401	130600	683717035	19100	19100	19100	19100	3
421	20250401	130500	683659735	19090	19090	19100	19090	8
422	20250401	130400	683506965	19100	19100	19100	19100	3
423	20250401	130300	683449665	19090	19090	19090	19090	0
424	20250401	130200	683449665	19090	19090	19100	19090	20
425	20250401	130100	683067825	19090	19090	19095	19090	5
426	20250401	130000	682972360	19090	19095	19095	19090	10
427	20250401	125900	682781430	19090	19095	19095	19090	4
428	20250401	125800	682705055	19090	19090	19090	19090	13
429	20250401	125700	682456885	19090	19095	19095	19090	5
430	20250401	125600	682361415	19095	19090	19095	19090	5
431	20250401	125500	682265950	19090	19090	19090	19090	12
432	20250401	125400	682036870	19090	19095	19095	19090	9
433	20250401	125300	681865025	19095	19095	19095	19095	0
434	20250401	125200	681865025	19095	19095	19095	19095	1
435	20250401	125100	681845930	19090	19100	19100	19090	4
436	20250401	125000	681769540	19080	19100	19100	19080	114
437	20250401	124900	679592950	19110	19110	19110	19100	54
438	20250401	124800	678561100	19110	19120	19120	19110	7
439	20250401	124700	678427270	19110	19120	19120	19110	50
440	20250401	124600	677471320	19120	19130	19130	19120	4
441	20250401	124500	677394810	19130	19130	19130	19130	3
442	20250401	124400	677337420	19110	19110	19110	19110	0
443	20250401	124300	677337420	19110	19130	19130	19110	18
444	20250401	124200	676993230	19130	19130	19130	19130	1
445	20250401	124100	676974100	19120	19120	19120	19110	126
446	20250401	124000	674565090	19120	19120	19130	19120	16
447	20250401	123900	674259120	19130	19130	19130	19130	66
448	20250401	123800	672996540	19120	19120	19120	19120	1
449	20250401	123700	672977420	19120	19120	19120	19120	5
450	20250401	123600	672881820	19100	19100	19100	19100	0
451	20250401	123500	672881820	19100	19100	19100	19100	12
452	20250401	123400	672652620	19100	19120	19130	19100	16
453	20250401	123300	672346620	19100	19100	19100	19100	1
454	20250401	123200	672327520	19110	19110	19110	19100	16
455	20250401	123100	672021870	19120	19100	19120	19100	155
456	20250401	123000	669061300	19110	19110	19110	19110	17
457	20250401	122900	668736430	19080	19080	19080	19080	0
458	20250401	122800	668736430	19080	19090	19130	19080	65
459	20250401	122700	667494720	19090	19090	19090	19090	0
460	20250401	122600	667494720	19090	19090	19090	19090	3
461	20250401	122500	667437450	19080	19080	19080	19080	1
462	20250401	122400	667418370	19060	19060	19060	19060	15
463	20250401	122300	667132470	19070	19100	19100	19070	86
464	20250401	122200	665491950	19090	19090	19090	19090	0
465	20250401	122100	665491950	19090	19090	19090	19090	2
466	20250401	122000	665453770	19080	19080	19080	19080	2
467	20250401	121900	665415610	19060	19100	19100	19060	129
468	20250401	121800	662955100	19090	19090	19090	19090	12
469	20250401	121700	662726020	19090	19100	19100	19090	5
470	20250401	121600	662630530	19080	19080	19080	19080	0
471	20250401	121500	662630530	19080	19090	19100	19080	53
472	20250401	121400	661618530	19050	19050	19050	19050	0
473	20250401	121300	661618530	19050	19080	19090	19050	102
474	20250401	121200	659672360	19040	19070	19070	19040	707
475	20250401	121100	646198670	19060	19060	19070	19060	6
476	20250401	121000	646084270	19050	19050	19050	19050	4
477	20250401	120900	646008070	19040	19060	19060	19040	107
478	20250401	120800	643969790	19050	19060	19060	19050	21
479	20250401	120700	643569570	19060	19060	19060	19060	0
480	20250401	120600	643569570	19060	19060	19070	19060	5
481	20250401	120500	643474240	19050	19050	19050	19050	0
482	20250401	120400	643474240	19050	19050	19050	19050	0
483	20250401	120300	643474240	19050	19090	19090	19050	203
484	20250401	120200	639603420	19070	19070	19070	19070	0
485	20250401	120100	639603420	19070	19070	19070	19070	1
486	20250401	120000	639584350	19080	19080	19080	19080	5
487	20250401	115900	639488950	19080	19080	19080	19080	0
488	20250401	115800	639488950	19080	19080	19080	19080	24
489	20250401	115700	639031030	19070	19070	19070	19070	1
490	20250401	115600	639011960	19060	19050	19060	19050	69
491	20250401	115500	637697490	19040	19040	19040	19040	0
492	20250401	115400	637697490	19040	19050	19050	19040	4
493	20250401	115300	637621300	19030	19050	19050	19030	333
494	20250401	115200	631278610	19050	19050	19050	19050	2
495	20250401	115100	631240510	19040	19050	19050	19040	5
496	20250401	115000	631145270	19040	19040	19040	19040	0
497	20250401	114900	631145270	19040	19070	19070	19040	125
498	20250401	114800	628762050	19050	19050	19050	19050	1
499	20250401	114700	628743000	19040	19040	19040	19040	1
500	20250401	114600	628723960	19020	19020	19020	19020	2
501	20250401	114500	628685920	19030	19030	19030	19010	124
502	20250401	114400	626326340	19030	19040	19040	19030	4
503	20250401	114300	626250190	19030	19060	19060	19030	58
504	20250401	114200	625145540	19050	19060	19060	19050	5
505	20250401	114100	625050250	19050	19050	19050	19050	62
506	20250401	114000	623869150	19040	19030	19040	19030	36
507	20250401	113900	623183740	19030	19020	19030	19020	3
508	20250401	113800	623126660	19010	19010	19010	19010	0
509	20250401	113700	623126660	19010	19020	19020	19000	84
510	20250401	113600	621529390	19030	19050	19050	19030	93
511	20250401	113500	619759320	19040	19040	19040	19040	0
512	20250401	113400	619759320	19040	19020	19040	19020	94
513	20250401	113300	617971420	19000	19040	19040	19000	298
514	20250401	113200	612302300	19030	19030	19030	19030	0
515	20250401	113100	612302300	19030	19060	19060	19030	49
516	20250401	113000	611369000	19060	19060	19060	19060	3
517	20250401	112900	611311820	19060	19060	19060	19060	0
518	20250401	112800	611311820	19060	19070	19080	19060	39
519	20250401	112700	610568090	19050	19050	19050	19050	0
520	20250401	112600	610568090	19050	19050	19050	19050	0
521	20250401	112500	610568090	19050	19050	19050	19050	12
522	20250401	112400	610339490	19060	19070	19070	19060	28
523	20250401	112300	609805590	19050	19050	19050	19050	0
524	20250401	112200	609805590	19050	19040	19080	19040	195
525	20250401	112100	606088240	19030	19020	19030	19020	19
526	20250401	112000	605726730	19000	19000	19000	19000	0
527	20250401	111900	605726730	19000	19060	19060	19000	148
528	20250401	111800	602909820	19030	19030	19030	19030	0
529	20250401	111700	602909820	19030	19130	19140	19030	498
530	20250401	111600	593401230	19090	19090	19090	19090	0
531	20250401	111500	593401230	19090	19100	19110	19090	29
532	20250401	111400	592847130	19100	19100	19100	19100	1
533	20250401	111300	592828030	19060	19030	19070	19030	58
534	20250401	111200	591722560	19030	19030	19050	19030	11
535	20250401	111100	591513210	19030	19040	19040	19030	6
536	20250401	111000	591398980	19010	19020	19030	19000	159
537	20250401	110900	588374800	18950	19050	19050	18950	2568
538	20250401	110800	539641690	19030	19050	19050	19030	75
539	20250401	110700	538213220	19030	19040	19040	19030	63
540	20250401	110600	537013920	19040	19040	19040	19040	0
541	20250401	110500	537013920	19040	19110	19110	19030	294
542	20250401	110400	531406700	19120	19120	19120	19120	20
543	20250401	110300	531024300	19110	19110	19110	19110	0
544	20250401	110200	531024300	19110	19110	19110	19110	0
545	20250401	110100	531024300	19110	19080	19120	19080	90
546	20250401	110000	529304060	19100	19080	19120	19080	76
547	20250401	105900	527851040	19080	19100	19100	19060	254
548	20250401	105800	523004060	19100	19110	19110	19100	91
549	20250401	105700	521265230	19110	19160	19160	19110	106
550	20250401	105600	519235880	19150	19170	19170	19150	91
551	20250401	105500	517491670	19140	19140	19140	19140	0
552	20250401	105400	517491670	19140	19130	19140	19130	18
553	20250401	105300	517147160	19120	19120	19120	19120	4
554	20250401	105200	517070680	19120	19120	19140	19110	391
555	20250401	105100	509595270	19130	19130	19130	19130	31
556	20250401	105000	509002240	19090	19090	19090	19090	0
557	20250401	104900	509002240	19090	19090	19090	19090	0
558	20250401	104800	509002240	19090	19100	19100	19080	124
559	20250401	104700	506634220	19100	19130	19130	19100	34
560	20250401	104600	505984040	19140	19140	19140	19140	3
561	20250401	104500	505926620	19130	19140	19140	19130	9
562	20250401	104400	505754380	19140	19110	19170	19110	140
563	20250401	104300	503072770	19070	19070	19070	19070	0
564	20250401	104200	503072770	19070	19090	19090	19070	54
565	20250401	104100	502041930	19080	19060	19080	19050	150
566	20250401	104000	499181120	19050	19050	19050	19040	15
567	20250401	103900	498895390	19040	19040	19040	19040	1
568	20250401	103800	498876350	19050	19050	19050	19050	0
569	20250401	103700	498876350	19050	19050	19050	19050	1
570	20250401	103600	498857300	19030	19050	19050	19030	62
571	20250401	103500	497676910	19040	19040	19040	19040	0
572	20250401	103400	497676910	19040	19040	19040	19040	0
573	20250401	103300	497676910	19040	19040	19040	19040	2
574	20250401	103200	497638830	19030	19030	19030	19030	0
575	20250401	103100	497638830	19030	19030	19030	19030	1
576	20250401	103000	497619800	19040	19040	19040	19030	122
577	20250401	102900	495297220	19040	19040	19040	19040	2
578	20250401	102800	495259140	19040	19040	19040	19040	0
579	20250401	102700	495259140	19040	19020	19040	19010	173
580	20250401	102600	491967060	19020	19030	19030	19020	10
581	20250401	102500	491776800	19020	19020	19020	19020	0
582	20250401	102400	491776800	19020	19040	19040	19020	52
583	20250401	102300	490787240	19040	19040	19040	19040	11
584	20250401	102200	490577800	19030	19030	19030	19030	23
585	20250401	102100	490140110	19040	19040	19040	19040	0
586	20250401	102000	490140110	19040	19040	19040	19040	6
587	20250401	101900	490025870	19040	19040	19040	19040	0
588	20250401	101800	490025870	19040	19030	19040	19020	201
589	20250401	101700	486200390	19020	19055	19055	19020	44
590	20250401	101600	485362430	19050	19050	19050	19050	65
591	20250401	101500	484124180	19020	19020	19020	19020	0
592	20250401	101400	484124180	19020	19070	19070	19020	184
593	20250401	101300	480618180	19020	19090	19110	19020	538
594	20250401	101200	470356970	19080	19080	19080	19080	4
595	20250401	101100	470280650	19080	19050	19110	19050	90
596	20250401	101000	468563390	19070	19140	19140	19020	408
597	20250401	100900	460779310	19130	19130	19130	19130	0
598	20250401	100800	460779310	19130	19130	19130	19130	5
599	20250401	100700	460683660	19120	19120	19120	19120	5
600	20250401	100600	460588060	19110	19110	19110	19110	22
601	20250401	100500	460167640	19110	19080	19110	19080	24
602	20250401	100400	459709090	19070	19070	19070	19070	0
603	20250401	100300	459709090	19070	19070	19070	19070	0
604	20250401	100200	459709090	19070	19070	19070	19070	0
605	20250401	100100	459709090	19070	19060	19070	19060	48
606	20250401	100000	458793930	19030	19020	19060	19010	187
607	20250401	095900	455233590	19000	19010	19010	19000	790
608	20250401	095800	440218820	19010	19050	19050	19010	869
609	20250401	095700	423692380	19070	19110	19110	19070	289
610	20250401	095600	418173740	19100	19100	19100	19100	0
611	20250401	095500	418173740	19100	19100	19100	19100	1
612	20250401	095400	418154640	19100	19110	19110	19100	4
613	20250401	095300	418078210	19100	19100	19100	19100	0
614	20250401	095200	418078210	19100	19160	19160	19100	491
615	20250401	095100	408686030	19160	19150	19160	19150	29
616	20250401	095000	408130640	19180	19140	19180	19140	64
617	20250401	094900	406904470	19160	19150	19180	19150	202
618	20250401	094800	403031050	19100	19090	19120	19090	26
619	20250401	094700	402534060	19090	19080	19120	19080	221
620	20250401	094600	398310910	19070	19060	19100	19050	229
621	20250401	094500	393942030	19050	19050	19050	19050	0
622	20250401	094400	393942030	19050	19050	19050	19050	0
623	20250401	094300	393942030	19050	19050	19050	19050	265
624	20250401	094200	388893780	19060	19050	19080	19050	54
625	20250401	094100	387863910	19020	19020	19040	19000	154
626	20250401	094000	384937230	19010	19010	19010	19010	0
627	20250401	093900	384937230	19010	19010	19010	19010	2
628	20250401	093800	384899210	19000	19010	19010	19000	14
629	20250401	093700	384633100	19020	19020	19020	19020	1
630	20250401	093600	384614080	19010	19010	19010	19010	4
631	20250401	093500	384538040	19000	19000	19020	19000	37
632	20250401	093400	383834940	18970	18970	18970	18960	59
633	20250401	093300	382715810	18970	18970	18970	18970	5
634	20250401	093200	382620960	19020	19020	19020	18960	24
635	20250401	093100	382165200	18950	18930	18980	18930	74
636	20250401	093000	380761440	18920	18940	18940	18910	10
637	20250401	092900	380572170	18900	18880	18940	18880	1263
638	20250401	092800	356702150	18850	18870	18870	18850	2643
639	20250401	092700	306879620	18860	18870	18870	18860	10
640	20250401	092600	306691000	18860	18900	18900	18860	168
641	20250401	092500	303519680	18900	18900	18900	18900	49
642	20250401	092400	302593580	18900	18880	18900	18880	33
643	20250401	092300	301970020	18880	18880	18880	18870	166
644	20250401	092200	298837090	18880	18900	18900	18870	238
645	20250401	092100	294340630	18900	18900	18920	18890	764
646	20250401	092000	279898550	18900	19030	19030	18880	4437
647	20250401	091900	195558240	19020	19040	19040	19020	31
648	20250401	091800	194968360	19030	19040	19050	19030	132
649	20250401	091700	192454950	19020	19100	19100	19010	547
650	20250401	091600	182033860	19100	19080	19100	19070	186
651	20250401	091500	178483090	19020	19020	19020	19020	0
652	20250401	091400	178483090	19020	18990	19070	18950	214
653	20250401	091300	174418130	18990	18970	18990	18920	43
654	20250401	091200	173603280	18910	18910	18960	18900	365
655	20250401	091100	166692070	18910	18900	19000	18890	1347
656	20250401	091000	141233220	18900	19070	19070	18830	1544
657	20250401	090900	111928460	19120	19070	19120	19070	2
658	20250401	090800	111890270	19070	19030	19130	19030	94
659	20250401	090700	110093050	19040	19040	19040	19040	1
660	20250401	090600	110074010	19030	19030	19030	19030	1
661	20250401	090500	110054980	19020	19200	19200	19010	712
662	20250401	090400	96412470	19200	19240	19270	19170	526
663	20250401	090300	86311790	19240	19240	19240	19240	31
664	20250401	090200	85715350	19230	19190	19270	19190	256
665	20250401	090100	80790240	19180	19190	19450	19180	1608
666	20250401	090000	49793040	19190	19070	19410	19070	2591