KissMeData/453860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	211500	298265595	19170	19170	19170	19170	960
3	20250403	211400	298265595	19170	19170	19170	19170	0
4	20250403	211300	298265595	19170	19170	19170	19170	0
5	20250403	211200	298265595	19170	19170	19170	19170	0
6	20250403	211100	298265595	19170	19170	19170	19170	0
7	20250403	211000	298265595	19170	19170	19170	19170	0
8	20250403	210900	298265595	19170	19170	19170	19170	0
9	20250403	210800	298265595	19170	19170	19170	19170	0
10	20250403	210700	298265595	19170	19170	19170	19170	0
11	20250403	210600	298265595	19170	19170	19170	19170	0
12	20250403	210500	298265595	19170	19170	19170	19170	0
13	20250403	210400	298265595	19170	19170	19170	19170	0
14	20250403	210300	298265595	19170	19170	19170	19170	0
15	20250403	210200	298265595	19170	19170	19170	19170	0
16	20250403	210100	298265595	19170	19170	19170	19170	0
17	20250403	210000	298265595	19170	19170	19170	19170	0
18	20250403	205900	298265595	19170	19170	19170	19170	0
19	20250403	205800	298265595	19170	19170	19170	19170	0
20	20250403	205700	298265595	19170	19170	19170	19170	0
21	20250403	205600	298265595	19170	19170	19170	19170	0
22	20250403	205500	298265595	19170	19170	19170	19170	0
23	20250403	205400	298265595	19170	19170	19170	19170	0
24	20250403	205300	298265595	19170	19170	19170	19170	0
25	20250403	205200	298265595	19170	19170	19170	19170	0
26	20250403	205100	298265595	19170	19170	19170	19170	0
27	20250403	205000	298265595	19170	19170	19170	19170	0
28	20250403	204900	298265595	19170	19170	19170	19170	0
29	20250403	204800	298265595	19170	19170	19170	19170	0
30	20250403	204700	298265595	19170	19170	19170	19170	0
31	20250403	204600	298265595	19170	19170	19170	19170	0
32	20250403	204500	298265595	19170	19170	19170	19170	960
33	20250403	204400	298265595	19170	19170	19170	19170	0
34	20250403	204300	298265595	19170	19170	19170	19170	0
35	20250403	204200	298265595	19170	19170	19170	19170	0
36	20250403	204100	298265595	19170	19170	19170	19170	0
37	20250403	204000	298265595	19170	19170	19170	19170	0
38	20250403	203900	298265595	19170	19170	19170	19170	0
39	20250403	203800	298265595	19170	19170	19170	19170	0
40	20250403	203700	298265595	19170	19170	19170	19170	0
41	20250403	203600	298265595	19170	19170	19170	19170	0
42	20250403	203500	298265595	19170	19170	19170	19170	0
43	20250403	203400	298265595	19170	19170	19170	19170	0
44	20250403	203300	298265595	19170	19170	19170	19170	0
45	20250403	203200	298265595	19170	19170	19170	19170	0
46	20250403	203100	298265595	19170	19170	19170	19170	0
47	20250403	203000	298265595	19170	19170	19170	19170	0
48	20250403	202900	298265595	19170	19170	19170	19170	0
49	20250403	202800	298265595	19170	19170	19170	19170	0
50	20250403	202700	298265595	19170	19170	19170	19170	0
51	20250403	202600	298265595	19170	19170	19170	19170	0
52	20250403	202500	298265595	19170	19170	19170	19170	0
53	20250403	202400	298265595	19170	19170	19170	19170	0
54	20250403	202300	298265595	19170	19170	19170	19170	0
55	20250403	202200	298265595	19170	19170	19170	19170	0
56	20250403	202100	298265595	19170	19170	19170	19170	0
57	20250403	202000	298265595	19170	19170	19170	19170	0
58	20250403	201900	298265595	19170	19170	19170	19170	0
59	20250403	201800	298265595	19170	19170	19170	19170	0
60	20250403	201700	298265595	19170	19170	19170	19170	0
61	20250403	201600	298265595	19170	19170	19170	19170	0
62	20250403	201500	298265595	19170	19170	19170	19170	960
63	20250403	201400	298265595	19170	19170	19170	19170	0
64	20250403	201300	298265595	19170	19170	19170	19170	0
65	20250403	201200	298265595	19170	19170	19170	19170	0
66	20250403	201100	298265595	19170	19170	19170	19170	0
67	20250403	201000	298265595	19170	19170	19170	19170	0
68	20250403	200900	298265595	19170	19170	19170	19170	0
69	20250403	200800	298265595	19170	19170	19170	19170	0
70	20250403	200700	298265595	19170	19170	19170	19170	0
71	20250403	200600	298265595	19170	19170	19170	19170	0
72	20250403	200500	298265595	19170	19170	19170	19170	0
73	20250403	200400	298265595	19170	19170	19170	19170	0
74	20250403	200300	298265595	19170	19170	19170	19170	0
75	20250403	200200	298265595	19170	19170	19170	19170	0
76	20250403	200100	298265595	19170	19170	19170	19170	0
77	20250403	200000	298265595	19170	19170	19170	19170	0
78	20250403	195900	298265595	19170	19170	19170	19170	0
79	20250403	195800	298265595	19170	19170	19170	19170	0
80	20250403	195700	298265595	19170	19170	19170	19170	0
81	20250403	195600	298265595	19170	19170	19170	19170	0
82	20250403	195500	298265595	19170	19170	19170	19170	0
83	20250403	195400	298265595	19170	19170	19170	19170	0
84	20250403	195300	298265595	19170	19170	19170	19170	0
85	20250403	195200	298265595	19170	19170	19170	19170	0
86	20250403	195100	298265595	19170	19170	19170	19170	0
87	20250403	195000	298265595	19170	19170	19170	19170	0
88	20250403	194900	298265595	19170	19170	19170	19170	0
89	20250403	194800	298265595	19170	19170	19170	19170	0
90	20250403	194700	298265595	19170	19170	19170	19170	0
91	20250403	194600	298265595	19170	19170	19170	19170	0
92	20250403	194500	298265595	19170	19170	19170	19170	960
93	20250403	194400	298265595	19170	19170	19170	19170	0
94	20250403	194300	298265595	19170	19170	19170	19170	0
95	20250403	194200	298265595	19170	19170	19170	19170	0
96	20250403	194100	298265595	19170	19170	19170	19170	0
97	20250403	194000	298265595	19170	19170	19170	19170	0
98	20250403	193900	298265595	19170	19170	19170	19170	0
99	20250403	193800	298265595	19170	19170	19170	19170	0
100	20250403	193700	298265595	19170	19170	19170	19170	0
101	20250403	193600	298265595	19170	19170	19170	19170	0
102	20250403	193500	298265595	19170	19170	19170	19170	0
103	20250403	193400	298265595	19170	19170	19170	19170	0
104	20250403	193300	298265595	19170	19170	19170	19170	0
105	20250403	193200	298265595	19170	19170	19170	19170	0
106	20250403	193100	298265595	19170	19170	19170	19170	0
107	20250403	193000	298265595	19170	19170	19170	19170	0
108	20250403	192900	298265595	19170	19170	19170	19170	0
109	20250403	192800	298265595	19170	19170	19170	19170	0
110	20250403	192700	298265595	19170	19170	19170	19170	0
111	20250403	192600	298265595	19170	19170	19170	19170	0
112	20250403	192500	298265595	19170	19170	19170	19170	0
113	20250403	192400	298265595	19170	19170	19170	19170	0
114	20250403	192300	298265595	19170	19170	19170	19170	0
115	20250403	192200	298265595	19170	19170	19170	19170	0
116	20250403	192100	298265595	19170	19170	19170	19170	0
117	20250403	192000	298265595	19170	19170	19170	19170	0
118	20250403	191900	298265595	19170	19170	19170	19170	0
119	20250403	191800	298265595	19170	19170	19170	19170	0
120	20250403	191700	298265595	19170	19170	19170	19170	0
121	20250403	191600	298265595	19170	19170	19170	19170	0
122	20250403	191500	298265595	19170	19170	19170	19170	960
123	20250403	191400	298265595	19170	19170	19170	19170	0
124	20250403	191300	298265595	19170	19170	19170	19170	0
125	20250403	191200	298265595	19170	19170	19170	19170	0
126	20250403	191100	298265595	19170	19170	19170	19170	0
127	20250403	191000	298265595	19170	19170	19170	19170	0
128	20250403	190900	298265595	19170	19170	19170	19170	0
129	20250403	190800	298265595	19170	19170	19170	19170	0
130	20250403	190700	298265595	19170	19170	19170	19170	0
131	20250403	190600	298265595	19170	19170	19170	19170	0
132	20250403	190500	298265595	19170	19170	19170	19170	0
133	20250403	190400	298265595	19170	19170	19170	19170	0
134	20250403	190300	298265595	19170	19170	19170	19170	0
135	20250403	190200	298265595	19170	19170	19170	19170	0
136	20250403	190100	298265595	19170	19170	19170	19170	0
137	20250403	190000	298265595	19170	19170	19170	19170	0
138	20250403	185900	298265595	19170	19170	19170	19170	0
139	20250403	185800	298265595	19170	19170	19170	19170	0
140	20250403	185700	298265595	19170	19170	19170	19170	0
141	20250403	185600	298265595	19170	19170	19170	19170	0
142	20250403	185500	298265595	19170	19170	19170	19170	0
143	20250403	185400	298265595	19170	19170	19170	19170	0
144	20250403	185300	298265595	19170	19170	19170	19170	0
145	20250403	185200	298265595	19170	19170	19170	19170	0
146	20250403	185100	298265595	19170	19170	19170	19170	0
147	20250403	185000	298265595	19170	19170	19170	19170	0
148	20250403	184900	298265595	19170	19170	19170	19170	0
149	20250403	184800	298265595	19170	19170	19170	19170	0
150	20250403	184700	298265595	19170	19170	19170	19170	0
151	20250403	184600	298265595	19170	19170	19170	19170	0
152	20250403	184500	298265595	19170	19170	19170	19170	960
153	20250403	184400	298265595	19170	19170	19170	19170	0
154	20250403	184300	298265595	19170	19170	19170	19170	0
155	20250403	184200	298265595	19170	19170	19170	19170	0
156	20250403	184100	298265595	19170	19170	19170	19170	0
157	20250403	184000	298265595	19170	19170	19170	19170	0
158	20250403	183900	298265595	19170	19170	19170	19170	0
159	20250403	183800	298265595	19170	19170	19170	19170	0
160	20250403	183700	298265595	19170	19170	19170	19170	0
161	20250403	183600	298265595	19170	19170	19170	19170	0
162	20250403	183500	298265595	19170	19170	19170	19170	0
163	20250403	183400	298265595	19170	19170	19170	19170	0
164	20250403	183300	298265595	19170	19170	19170	19170	0
165	20250403	183200	298265595	19170	19170	19170	19170	0
166	20250403	183100	298265595	19170	19170	19170	19170	0
167	20250403	183000	298265595	19170	19170	19170	19170	0
168	20250403	182900	298265595	19170	19170	19170	19170	0
169	20250403	182800	298265595	19170	19170	19170	19170	0
170	20250403	182700	298265595	19170	19170	19170	19170	0
171	20250403	182600	298265595	19170	19170	19170	19170	0
172	20250403	182500	298265595	19170	19170	19170	19170	0
173	20250403	182400	298265595	19170	19170	19170	19170	0
174	20250403	182300	298265595	19170	19170	19170	19170	0
175	20250403	182200	298265595	19170	19170	19170	19170	0
176	20250403	182100	298265595	19170	19170	19170	19170	0
177	20250403	182000	298265595	19170	19170	19170	19170	0
178	20250403	181900	298265595	19170	19170	19170	19170	0
179	20250403	181800	298265595	19170	19170	19170	19170	0
180	20250403	181700	298265595	19170	19170	19170	19170	0
181	20250403	181600	298265595	19170	19170	19170	19170	0
182	20250403	181500	298265595	19170	19170	19170	19170	960
183	20250403	181400	298265595	19170	19170	19170	19170	0
184	20250403	181300	298265595	19170	19170	19170	19170	0
185	20250403	181200	298265595	19170	19170	19170	19170	0
186	20250403	181100	298265595	19170	19170	19170	19170	0
187	20250403	181000	298265595	19170	19170	19170	19170	0
188	20250403	180900	298265595	19170	19170	19170	19170	0
189	20250403	180800	298265595	19170	19170	19170	19170	0
190	20250403	180700	298265595	19170	19170	19170	19170	0
191	20250403	180600	298265595	19170	19170	19170	19170	0
192	20250403	180500	298265595	19170	19170	19170	19170	0
193	20250403	180400	298265595	19170	19170	19170	19170	0
194	20250403	180300	298265595	19170	19170	19170	19170	0
195	20250403	180200	298265595	19170	19170	19170	19170	0
196	20250403	180100	298265595	19170	19170	19170	19170	0
197	20250403	180000	298265595	19170	19170	19170	19170	0
198	20250403	175900	298265595	19170	19170	19170	19170	0
199	20250403	175800	298265595	19170	19170	19170	19170	0
200	20250403	175700	298265595	19170	19170	19170	19170	0
201	20250403	175600	298265595	19170	19170	19170	19170	0
202	20250403	175500	298265595	19170	19170	19170	19170	0
203	20250403	175400	298265595	19170	19170	19170	19170	0
204	20250403	175300	298265595	19170	19170	19170	19170	0
205	20250403	175200	298265595	19170	19170	19170	19170	0
206	20250403	175100	298265595	19170	19170	19170	19170	0
207	20250403	175000	298265595	19170	19170	19170	19170	0
208	20250403	174900	298265595	19170	19170	19170	19170	0
209	20250403	174800	298265595	19170	19170	19170	19170	0
210	20250403	174700	298265595	19170	19170	19170	19170	0
211	20250403	174600	298265595	19170	19170	19170	19170	0
212	20250403	174500	298265595	19170	19170	19170	19170	960
213	20250403	174400	298265595	19170	19170	19170	19170	0
214	20250403	174300	298265595	19170	19170	19170	19170	0
215	20250403	174200	298265595	19170	19170	19170	19170	0
216	20250403	174100	298265595	19170	19170	19170	19170	0
217	20250403	174000	298265595	19170	19170	19170	19170	0
218	20250403	173900	298265595	19170	19170	19170	19170	0
219	20250403	173800	298265595	19170	19170	19170	19170	0
220	20250403	173700	298265595	19170	19170	19170	19170	0
221	20250403	173600	298265595	19170	19170	19170	19170	0
222	20250403	173500	298265595	19170	19170	19170	19170	0
223	20250403	173400	298265595	19170	19170	19170	19170	0
224	20250403	173300	298265595	19170	19170	19170	19170	0
225	20250403	173200	298265595	19170	19170	19170	19170	0
226	20250403	173100	298265595	19170	19170	19170	19170	0
227	20250403	173000	298265595	19170	19170	19170	19170	0
228	20250403	172900	298265595	19170	19170	19170	19170	0
229	20250403	172800	298265595	19170	19170	19170	19170	0
230	20250403	172700	298265595	19170	19170	19170	19170	0
231	20250403	172600	298265595	19170	19170	19170	19170	0
232	20250403	172500	298265595	19170	19170	19170	19170	0
233	20250403	172400	298265595	19170	19170	19170	19170	0
234	20250403	172300	298265595	19170	19170	19170	19170	0
235	20250403	172200	298265595	19170	19170	19170	19170	0
236	20250403	172100	298265595	19170	19170	19170	19170	0
237	20250403	172000	298265595	19170	19170	19170	19170	0
238	20250403	171900	298265595	19170	19170	19170	19170	0
239	20250403	171800	298265595	19170	19170	19170	19170	0
240	20250403	171700	298265595	19170	19170	19170	19170	0
241	20250403	171600	298265595	19170	19170	19170	19170	0
242	20250403	171500	298265595	19170	19170	19170	19170	960
243	20250403	171400	298265595	19170	19170	19170	19170	0
244	20250403	171300	298265595	19170	19170	19170	19170	0
245	20250403	171200	298265595	19170	19170	19170	19170	0
246	20250403	171100	298265595	19170	19170	19170	19170	0
247	20250403	171000	298265595	19170	19170	19170	19170	0
248	20250403	170900	298265595	19170	19170	19170	19170	0
249	20250403	170800	298265595	19170	19170	19170	19170	0
250	20250403	170700	298265595	19170	19170	19170	19170	0
251	20250403	170600	298265595	19170	19170	19170	19170	0
252	20250403	170500	298265595	19170	19170	19170	19170	0
253	20250403	170400	298265595	19170	19170	19170	19170	0
254	20250403	170300	298265595	19170	19170	19170	19170	0
255	20250403	170200	298265595	19170	19170	19170	19170	0
256	20250403	170100	298265595	19170	19170	19170	19170	0
257	20250403	170000	298265595	19170	19170	19170	19170	0
258	20250403	165900	298265595	19170	19170	19170	19170	0
259	20250403	165800	298265595	19170	19170	19170	19170	0
260	20250403	165700	298265595	19170	19170	19170	19170	0
261	20250403	165600	298265595	19170	19170	19170	19170	0
262	20250403	165500	298265595	19170	19170	19170	19170	0
263	20250403	165400	298265595	19170	19170	19170	19170	0
264	20250403	165300	298265595	19170	19170	19170	19170	0
265	20250403	165200	298265595	19170	19170	19170	19170	0
266	20250403	165100	298265595	19170	19170	19170	19170	0
267	20250403	165000	298265595	19170	19170	19170	19170	0
268	20250403	164900	298265595	19170	19170	19170	19170	0
269	20250403	164800	298265595	19170	19170	19170	19170	0
270	20250403	164700	298265595	19170	19170	19170	19170	0
271	20250403	164600	298265595	19170	19170	19170	19170	0
272	20250403	164500	298265595	19170	19170	19170	19170	960
273	20250403	164400	298265595	19170	19170	19170	19170	0
274	20250403	164300	298265595	19170	19170	19170	19170	0
275	20250403	164200	298265595	19170	19170	19170	19170	0
276	20250403	164100	298265595	19170	19170	19170	19170	0
277	20250403	164000	298265595	19170	19170	19170	19170	0
278	20250403	163900	298265595	19170	19170	19170	19170	0
279	20250403	163800	298265595	19170	19170	19170	19170	0
280	20250403	163700	298265595	19170	19170	19170	19170	0
281	20250403	163600	298265595	19170	19170	19170	19170	0
282	20250403	163500	298265595	19170	19170	19170	19170	0
283	20250403	163400	298265595	19170	19170	19170	19170	0
284	20250403	163300	298265595	19170	19170	19170	19170	0
285	20250403	163200	298265595	19170	19170	19170	19170	0
286	20250403	163100	298265595	19170	19170	19170	19170	0
287	20250403	163000	298265595	19170	19170	19170	19170	0
288	20250403	162900	298265595	19170	19170	19170	19170	0
289	20250403	162800	298265595	19170	19170	19170	19170	0
290	20250403	162700	298265595	19170	19170	19170	19170	0
291	20250403	162600	298265595	19170	19170	19170	19170	0
292	20250403	162500	298265595	19170	19170	19170	19170	0
293	20250403	162400	298265595	19170	19170	19170	19170	0
294	20250403	162300	298265595	19170	19170	19170	19170	0
295	20250403	162200	298265595	19170	19170	19170	19170	0
296	20250403	162100	298265595	19170	19170	19170	19170	0
297	20250403	162000	298265595	19170	19170	19170	19170	0
298	20250403	161900	298265595	19170	19170	19170	19170	0
299	20250403	161800	298265595	19170	19170	19170	19170	0
300	20250403	161700	298265595	19170	19170	19170	19170	0
301	20250403	161600	298265595	19170	19170	19170	19170	0
302	20250403	161500	298265595	19170	19170	19170	19170	960
303	20250403	161400	298265595	19170	19170	19170	19170	0
304	20250403	161300	298265595	19170	19170	19170	19170	0
305	20250403	161200	298265595	19170	19170	19170	19170	0
306	20250403	161100	298265595	19170	19170	19170	19170	0
307	20250403	161000	298265595	19170	19170	19170	19170	0
308	20250403	160900	298265595	19170	19170	19170	19170	0
309	20250403	160800	298265595	19170	19170	19170	19170	0
310	20250403	160700	298265595	19170	19170	19170	19170	0
311	20250403	160600	298265595	19170	19170	19170	19170	0
312	20250403	160500	298265595	19170	19170	19170	19170	0
313	20250403	160400	298265595	19170	19170	19170	19170	0
314	20250403	160300	298265595	19170	19170	19170	19170	0
315	20250403	160200	298265595	19170	19170	19170	19170	0
316	20250403	160100	298265595	19170	19170	19170	19170	0
317	20250403	160000	298265595	19170	19170	19170	19170	0
318	20250403	155900	298265595	19170	19170	19170	19170	0
319	20250403	155800	298265595	19170	19170	19170	19170	0
320	20250403	155700	298265595	19170	19170	19170	19170	0
321	20250403	155600	298265595	19170	19170	19170	19170	0
322	20250403	155500	298265595	19170	19170	19170	19170	0
323	20250403	155400	298265595	19170	19170	19170	19170	0
324	20250403	155300	298265595	19170	19170	19170	19170	0
325	20250403	155200	298265595	19170	19170	19170	19170	0
326	20250403	155100	298265595	19170	19170	19170	19170	0
327	20250403	155000	298265595	19170	19170	19170	19170	0
328	20250403	154900	298265595	19170	19170	19170	19170	0
329	20250403	154800	298265595	19170	19170	19170	19170	0
330	20250403	154700	298265595	19170	19170	19170	19170	0
331	20250403	154600	298265595	19170	19170	19170	19170	0
332	20250403	154500	298265595	19170	19170	19170	19170	960
333	20250403	154400	298265595	19170	19170	19170	19170	0
334	20250403	154300	298265595	19170	19170	19170	19170	0
335	20250403	154200	298265595	19170	19170	19170	19170	0
336	20250403	154100	298265595	19170	19170	19170	19170	0
337	20250403	154000	298265595	19170	19170	19170	19170	0
338	20250403	153900	298265595	19170	19170	19170	19170	0
339	20250403	153800	298265595	19170	19170	19170	19170	0
340	20250403	153700	298265595	19170	19170	19170	19170	0
341	20250403	153600	298265595	19170	19170	19170	19170	0
342	20250403	153500	298265595	19170	19170	19170	19170	0
343	20250403	153400	298265595	19170	19170	19170	19170	0
344	20250403	153300	298265595	19170	19170	19170	19170	0
345	20250403	153200	298265595	19170	19170	19170	19170	0
346	20250403	153100	298265595	19170	19170	19170	19170	0
347	20250403	153000	298265595	19170	19170	19170	19170	960
348	20250403	152900	279862395	19190	19190	19190	19190	0
349	20250403	152800	279862395	19190	19190	19190	19190	0
350	20250403	152700	279862395	19190	19190	19190	19190	0
351	20250403	152600	279862395	19190	19190	19190	19190	0
352	20250403	152500	279862395	19190	19190	19190	19190	0
353	20250403	152400	279862395	19190	19190	19190	19190	0
354	20250403	152300	279862395	19190	19190	19190	19190	0
355	20250403	152200	279862395	19190	19190	19190	19190	0
356	20250403	152100	279862395	19190	19190	19190	19190	0
357	20250403	152000	279862395	19190	19190	19190	19190	0
358	20250403	151900	279862395	19190	19110	19190	19070	335
359	20250403	151800	273457025	19090	19060	19090	19040	546
360	20250403	151700	263047485	19000	18800	19000	18750	737
361	20250403	151600	249148765	18810	18810	18810	18810	1
362	20250403	151500	249129955	18790	18810	18810	18790	159
363	20250403	151400	246141235	18860	18860	18860	18860	20
364	20250403	151300	245764035	18860	18860	18860	18860	9
365	20250403	151200	245594295	18860	18860	18860	18860	11
366	20250403	151100	245386835	18850	18850	18850	18850	1
367	20250403	151000	245367985	18810	18810	18810	18810	87
368	20250403	150900	243731515	18860	18850	18860	18850	14
369	20250403	150800	243467605	18850	18850	18850	18850	1
370	20250403	150700	243448755	18800	18810	18810	18800	12
371	20250403	150600	243223055	18860	18860	18860	18860	0
372	20250403	150500	243223055	18860	18860	18860	18860	0
373	20250403	150400	243223055	18860	18860	18860	18860	0
374	20250403	150300	243223055	18860	18860	18860	18860	1
375	20250403	150200	243204195	18860	18810	18860	18810	2
376	20250403	150100	243166525	18860	18860	18860	18820	5
377	20250403	150000	243072265	18810	18810	18810	18810	0
378	20250403	145900	243072265	18810	18810	18810	18810	5
379	20250403	145800	242978215	18810	18810	18810	18810	5
380	20250403	145700	242884165	18810	18810	18810	18810	0
381	20250403	145600	242884165	18810	18810	18810	18810	0
382	20250403	145500	242884165	18810	18810	18810	18810	1
383	20250403	145400	242865355	18810	18810	18810	18810	1
384	20250403	145300	242846545	18810	18810	18810	18810	4
385	20250403	145200	242771305	18810	18820	18820	18810	13
386	20250403	145100	242526735	18850	18850	18850	18850	97
387	20250403	145000	240698285	18850	18850	18850	18850	0
388	20250403	144900	240698285	18850	18850	18850	18850	0
389	20250403	144800	240698285	18850	18850	18850	18850	0
390	20250403	144700	240698285	18850	18850	18850	18850	0
391	20250403	144600	240698285	18850	18850	18850	18850	0
392	20250403	144500	240698285	18850	18850	18850	18850	1
393	20250403	144400	240679435	18810	18810	18810	18810	116
394	20250403	144300	238497475	18800	18810	18810	18800	9
395	20250403	144200	238328195	18790	18820	18820	18790	18
396	20250403	144100	237989895	18850	18860	18860	18790	518
397	20250403	144000	228245695	18860	18860	18860	18860	0
398	20250403	143900	228245695	18860	18860	18860	18860	0
399	20250403	143800	228245695	18860	18860	18860	18860	1
400	20250403	143700	228226835	18910	18910	18910	18910	0
401	20250403	143600	228226835	18910	18910	18910	18910	0
402	20250403	143500	228226835	18910	18910	18910	18910	10
403	20250403	143400	228037735	18910	18910	18910	18910	0
404	20250403	143300	228037735	18910	18910	18910	18910	0
405	20250403	143200	228037735	18910	18910	18910	18910	1
406	20250403	143100	228018825	18920	18920	18920	18920	0
407	20250403	143000	228018825	18920	18920	18920	18920	0
408	20250403	142900	228018825	18920	18920	18920	18920	2
409	20250403	142800	227980985	18920	18920	18920	18920	1
410	20250403	142700	227962065	18920	18920	18920	18920	1
411	20250403	142600	227943145	18810	18810	18810	18810	1
412	20250403	142500	227924335	18840	18850	18850	18840	110
413	20250403	142400	225850945	18920	18850	18920	18840	12
414	20250403	142300	225624625	18850	18850	18850	18850	4
415	20250403	142200	225549225	18880	18910	18910	18880	50
416	20250403	142100	224604235	18990	18990	18990	18990	1
417	20250403	142000	224585245	19000	19000	19000	19000	0
418	20250403	141900	224585245	19000	19000	19000	19000	0
419	20250403	141800	224585245	19000	19000	19000	19000	1
420	20250403	141700	224566245	18910	18910	18910	18910	0
421	20250403	141600	224566245	18910	18920	18920	18910	127
422	20250403	141500	222164535	19000	19000	19000	19000	137
423	20250403	141400	219561535	18930	18960	18960	18930	115
424	20250403	141300	217383205	19060	19060	19060	19060	0
425	20250403	141200	217383205	19060	19060	19060	19060	1
426	20250403	141100	217364145	19060	19060	19060	19060	1
427	20250403	141000	217345085	18950	18980	18980	18950	135
428	20250403	140900	214786485	19070	19070	19070	19070	0
429	20250403	140800	214786485	19070	19070	19070	19070	0
430	20250403	140700	214786485	19070	19070	19070	19070	0
431	20250403	140600	214786485	19070	19070	19070	19070	1
432	20250403	140500	214767415	18950	18950	18950	18950	0
433	20250403	140400	214767415	18950	18950	18950	18950	0
434	20250403	140300	214767415	18950	18950	18950	18950	376
435	20250403	140200	207642215	18920	18950	18950	18920	107
436	20250403	140100	205616585	18950	18950	18950	18950	0
437	20250403	140000	205616585	18950	18960	18960	18950	38
438	20250403	135900	204896465	19060	19060	19060	19060	1
439	20250403	135800	204877405	18960	18960	18960	18960	50
440	20250403	135700	203929405	19090	19090	19090	19090	0
441	20250403	135600	203929405	19090	19090	19090	19090	0
442	20250403	135500	203929405	19090	19090	19090	19090	0
443	20250403	135400	203929405	19090	19090	19090	19090	0
444	20250403	135300	203929405	19090	19090	19090	19090	0
445	20250403	135200	203929405	19090	19090	19090	19090	0
446	20250403	135100	203929405	19090	19090	19090	19090	0
447	20250403	135000	203929405	19090	19090	19090	19090	4
448	20250403	134900	203853045	18950	19000	19000	18950	1120
449	20250403	134800	182612185	19090	19090	19090	19090	0
450	20250403	134700	182612185	19090	19090	19090	19090	0
451	20250403	134600	182612185	19090	19090	19090	19090	0
452	20250403	134500	182612185	19090	19090	19090	19090	0
453	20250403	134400	182612185	19090	19090	19090	19090	61
454	20250403	134300	181447695	19090	19090	19090	19090	0
455	20250403	134200	181447695	19090	19090	19090	19090	1
456	20250403	134100	181428605	19060	19060	19060	19060	0
457	20250403	134000	181428605	19060	19060	19060	19060	0
458	20250403	133900	181428605	19060	19060	19060	19060	0
459	20250403	133800	181428605	19060	19060	19060	19060	0
460	20250403	133700	181428605	19060	19060	19060	19060	31
461	20250403	133600	180837745	19090	19090	19090	19090	0
462	20250403	133500	180837745	19090	19090	19090	19090	1
463	20250403	133400	180818655	19000	19000	19000	19000	0
464	20250403	133300	180818655	19000	19000	19000	19000	0
465	20250403	133200	180818655	19000	19000	19000	19000	5
466	20250403	133100	180723655	19000	19010	19010	19000	737
467	20250403	133000	166720145	19090	19090	19090	19090	0
468	20250403	132900	166720145	19090	19090	19090	19090	0
469	20250403	132800	166720145	19090	19090	19090	19090	0
470	20250403	132700	166720145	19090	19090	19090	19090	1
471	20250403	132600	166701055	19020	19020	19020	19020	66
472	20250403	132500	165445735	19030	19030	19030	19030	1
473	20250403	132400	165426705	19090	19090	19090	19090	0
474	20250403	132300	165426705	19090	19090	19090	19090	0
475	20250403	132200	165426705	19090	19090	19090	19090	0
476	20250403	132100	165426705	19090	19090	19090	19090	0
477	20250403	132000	165426705	19090	19090	19090	19090	0
478	20250403	131900	165426705	19090	19090	19090	19090	1
479	20250403	131800	165407615	19000	19000	19000	19000	0
480	20250403	131700	165407615	19000	19000	19000	19000	0
481	20250403	131600	165407615	19000	19000	19000	19000	0
482	20250403	131500	165407615	19000	19000	19000	19000	0
483	20250403	131400	165407615	19000	19000	19000	19000	0
484	20250403	131300	165407615	19000	19010	19010	19000	3
485	20250403	131200	165350595	19070	19070	19070	19070	0
486	20250403	131100	165350595	19070	19070	19070	19070	0
487	20250403	131000	165350595	19070	19070	19070	19070	0
488	20250403	130900	165350595	19070	19070	19070	19070	9
489	20250403	130800	165178965	19000	19000	19000	19000	0
490	20250403	130700	165178965	19000	19000	19000	19000	0
491	20250403	130600	165178965	19000	19000	19000	19000	20
492	20250403	130500	164798965	19070	19070	19070	19070	3
493	20250403	130400	164741755	19000	19000	19000	19000	30
494	20250403	130300	164171755	19070	19070	19070	19070	0
495	20250403	130200	164171755	19070	19070	19070	19070	0
496	20250403	130100	164171755	19070	19070	19070	19070	0
497	20250403	130000	164171755	19070	19070	19070	19070	0
498	20250403	125900	164171755	19070	19070	19070	19070	0
499	20250403	125800	164171755	19070	19070	19070	19070	0
500	20250403	125700	164171755	19070	19070	19070	19070	1
501	20250403	125600	164152685	19000	19000	19000	19000	0
502	20250403	125500	164152685	19000	19000	19000	19000	121
503	20250403	125400	161853685	18980	19050	19050	18980	605
504	20250403	125300	150356385	19030	19030	19030	19030	0
505	20250403	125200	150356385	19030	19060	19060	19030	288
506	20250403	125100	144872825	19060	19060	19060	19060	28
507	20250403	125000	144339145	19060	19060	19060	19060	0
508	20250403	124900	144339145	19060	19060	19060	19060	0
509	20250403	124800	144339145	19060	19060	19060	19060	0
510	20250403	124700	144339145	19060	19060	19060	19060	0
511	20250403	124600	144339145	19060	19060	19060	19060	0
512	20250403	124500	144339145	19060	19060	19060	19060	0
513	20250403	124400	144339145	19060	19060	19060	19060	1
514	20250403	124300	144320085	19060	19060	19060	19060	0
515	20250403	124200	144320085	19060	19060	19060	19060	2
516	20250403	124100	144281965	19060	19060	19060	19060	0
517	20250403	124000	144281965	19060	19060	19060	19060	0
518	20250403	123900	144281965	19060	19060	19060	19060	0
519	20250403	123800	144281965	19060	19060	19060	19060	0
520	20250403	123700	144281965	19060	19060	19060	19060	0
521	20250403	123600	144281965	19060	19060	19060	19060	0
522	20250403	123500	144281965	19060	19060	19060	19060	0
523	20250403	123400	144281965	19060	19060	19060	19060	0
524	20250403	123300	144281965	19060	19060	19060	19060	0
525	20250403	123200	144281965	19060	19060	19060	19060	28
526	20250403	123100	143748285	19060	19080	19080	19060	90
527	20250403	123000	142032735	19080	19080	19080	19080	0
528	20250403	122900	142032735	19080	19080	19080	19080	0
529	20250403	122800	142032735	19080	19080	19080	19080	0
530	20250403	122700	142032735	19080	19080	19080	19080	0
531	20250403	122600	142032735	19080	19080	19080	19080	0
532	20250403	122500	142032735	19080	19080	19080	19080	0
533	20250403	122400	142032735	19080	19080	19080	19080	52
534	20250403	122300	141040575	19180	19180	19180	19180	0
535	20250403	122200	141040575	19180	19180	19180	19180	0
536	20250403	122100	141040575	19180	19180	19180	19180	1
537	20250403	122000	141021395	19080	19080	19080	19080	0
538	20250403	121900	141021395	19080	19080	19080	19080	0
539	20250403	121800	141021395	19080	19080	19080	19080	0
540	20250403	121700	141021395	19080	19080	19080	19080	0
541	20250403	121600	141021395	19080	19080	19080	19075	5
542	20250403	121500	140926000	19060	19060	19060	19060	0
543	20250403	121400	140926000	19060	19060	19060	19060	0
544	20250403	121300	140926000	19060	19060	19060	19060	0
545	20250403	121200	140926000	19060	19060	19060	19060	0
546	20250403	121100	140926000	19060	19060	19060	19060	0
547	20250403	121000	140926000	19060	19060	19060	19060	0
548	20250403	120900	140926000	19060	19060	19060	19060	0
549	20250403	120800	140926000	19060	19060	19060	19060	0
550	20250403	120700	140926000	19060	19060	19060	19060	0
551	20250403	120600	140926000	19060	19060	19060	19060	0
552	20250403	120500	140926000	19060	19060	19060	19060	0
553	20250403	120400	140926000	19060	19060	19060	19060	0
554	20250403	120300	140926000	19060	19060	19060	19060	0
555	20250403	120200	140926000	19060	19060	19060	19060	0
556	20250403	120100	140926000	19060	19060	19060	19060	0
557	20250403	120000	140926000	19060	19060	19060	19060	1
558	20250403	115900	140906940	19100	19110	19110	19100	77
559	20250403	115800	139435970	19110	19110	19110	19110	0
560	20250403	115700	139435970	19110	19120	19120	19110	98
561	20250403	115600	137563180	19180	19180	19180	19180	0
562	20250403	115500	137563180	19180	19180	19180	19180	0
563	20250403	115400	137563180	19180	19180	19180	19180	0
564	20250403	115300	137563180	19180	19180	19180	19180	0
565	20250403	115200	137563180	19180	19180	19180	19180	2
566	20250403	115100	137524820	19190	19190	19190	19190	0
567	20250403	115000	137524820	19190	19190	19190	19190	0
568	20250403	114900	137524820	19190	19190	19190	19190	0
569	20250403	114800	137524820	19190	19190	19190	19190	0
570	20250403	114700	137524820	19190	19190	19190	19190	1
571	20250403	114600	137505630	19110	19110	19110	19110	0
572	20250403	114500	137505630	19110	19110	19110	19110	0
573	20250403	114400	137505630	19110	19110	19110	19110	1
574	20250403	114300	137486520	19120	19120	19120	19120	0
575	20250403	114200	137486520	19120	19120	19120	19120	0
576	20250403	114100	137486520	19120	19120	19120	19120	0
577	20250403	114000	137486520	19120	19120	19120	19120	17
578	20250403	113900	137161480	19120	19120	19120	19120	0
579	20250403	113800	137161480	19120	19120	19120	19120	0
580	20250403	113700	137161480	19120	19120	19120	19120	0
581	20250403	113600	137161480	19120	19120	19120	19120	0
582	20250403	113500	137161480	19120	19120	19120	19120	0
583	20250403	113400	137161480	19120	19120	19120	19120	1
584	20250403	113300	137142360	19190	19190	19190	19190	0
585	20250403	113200	137142360	19190	19190	19190	19190	0
586	20250403	113100	137142360	19190	19190	19190	19190	1
587	20250403	113000	137123170	19180	19180	19180	19180	1
588	20250403	112900	137103990	19110	19110	19110	19110	50
589	20250403	112800	136148490	19110	19110	19110	19110	0
590	20250403	112700	136148490	19110	19110	19110	19110	0
591	20250403	112600	136148490	19110	19110	19110	19110	0
592	20250403	112500	136148490	19110	19110	19110	19110	0
593	20250403	112400	136148490	19110	19110	19110	19110	1
594	20250403	112300	136129380	19190	19190	19190	19190	0
595	20250403	112200	136129380	19190	19190	19190	19190	0
596	20250403	112100	136129380	19190	19190	19190	19190	0
597	20250403	112000	136129380	19190	19190	19190	19190	0
598	20250403	111900	136129380	19190	19190	19190	19190	0
599	20250403	111800	136129380	19190	19190	19190	19190	0
600	20250403	111700	136129380	19190	19190	19190	19190	1
601	20250403	111600	136110190	19070	19090	19090	19070	32
602	20250403	111500	135499720	19100	19100	19100	19100	10
603	20250403	111400	135308720	19140	19140	19140	19140	1
604	20250403	111300	135289580	19140	19140	19140	19140	0
605	20250403	111200	135289580	19140	19140	19140	19140	0
606	20250403	111100	135289580	19140	19150	19150	19140	47
607	20250403	111000	134389950	19200	19200	19200	19200	0
608	20250403	110900	134389950	19200	19130	19200	19130	2
609	20250403	110800	134351620	19130	19130	19130	19130	0
610	20250403	110700	134351620	19130	19130	19130	19130	8
611	20250403	110600	134198580	19130	19130	19130	19130	0
612	20250403	110500	134198580	19130	19130	19130	19130	0
613	20250403	110400	134198580	19130	19130	19130	19130	0
614	20250403	110300	134198580	19130	19130	19130	19130	1
615	20250403	110200	134179450	19050	19050	19050	19050	0
616	20250403	110100	134179450	19050	19050	19050	19050	0
617	20250403	110000	134179450	19050	19050	19050	19050	0
618	20250403	105900	134179450	19050	19050	19050	19050	0
619	20250403	105800	134179450	19050	19050	19050	19050	115
620	20250403	105700	131988700	19050	19050	19050	19050	44
621	20250403	105600	131150500	19050	19100	19100	19050	79
622	20250403	105500	129644730	19070	19070	19070	19070	0
623	20250403	105400	129644730	19070	19070	19070	19070	0
624	20250403	105300	129644730	19070	19080	19080	19070	30
625	20250403	105200	129072540	19080	19080	19080	19080	0
626	20250403	105100	129072540	19080	19080	19080	19080	0
627	20250403	105000	129072540	19080	19080	19080	19080	0
628	20250403	104900	129072540	19080	19080	19080	19080	16
629	20250403	104800	128767260	19090	19090	19090	19090	0
630	20250403	104700	128767260	19090	19090	19090	19090	0
631	20250403	104600	128767260	19090	19090	19090	19090	0
632	20250403	104500	128767260	19090	19090	19090	19090	0
633	20250403	104400	128767260	19090	19090	19090	19090	4
634	20250403	104300	128690900	19100	19100	19100	19100	2
635	20250403	104200	128652700	19100	19100	19100	19100	0
636	20250403	104100	128652700	19100	19100	19100	19100	0
637	20250403	104000	128652700	19100	19100	19100	19100	0
638	20250403	103900	128652700	19100	19120	19120	19100	151
639	20250403	103800	125768390	19130	19130	19130	19130	0
640	20250403	103700	125768390	19130	19130	19130	19130	0
641	20250403	103600	125768390	19130	19130	19130	19130	0
642	20250403	103500	125768390	19130	19130	19130	19130	0
643	20250403	103400	125768390	19130	19130	19130	19130	0
644	20250403	103300	125768390	19130	19140	19140	19130	56
645	20250403	103200	124697100	19140	19140	19140	19140	0
646	20250403	103100	124697100	19140	19140	19140	19140	0
647	20250403	103000	124697100	19140	19140	19140	19140	0
648	20250403	102900	124697100	19140	19140	19140	19140	0
649	20250403	102800	124697100	19140	19150	19150	19140	2
650	20250403	102700	124658810	19260	19260	19260	19260	0
651	20250403	102600	124658810	19260	19260	19260	19260	0
652	20250403	102500	124658810	19260	19260	19260	19260	0
653	20250403	102400	124658810	19260	19260	19260	19260	1
654	20250403	102300	124639550	19130	19130	19130	19130	0
655	20250403	102200	124639550	19130	19150	19150	19130	29
656	20250403	102100	124084370	19120	19120	19120	19120	0
657	20250403	102000	124084370	19120	19120	19120	19120	0
658	20250403	101900	124084370	19120	19120	19120	19120	0
659	20250403	101800	124084370	19120	19170	19170	19120	48
660	20250403	101700	123165160	19350	19170	19360	19150	134
661	20250403	101600	120595280	19150	19210	19210	19150	30
662	20250403	101500	120020650	19450	19450	19450	19450	0
663	20250403	101400	120020650	19450	19450	19450	19450	5
664	20250403	101300	119923400	19470	19340	19470	19340	109
665	20250403	101200	117812880	19350	19350	19350	19350	0
666	20250403	101100	117812880	19350	19140	19350	19140	3
667	20250403	101000	117755250	19350	19350	19350	19350	1
668	20250403	100900	117735900	19150	19150	19150	19150	1
669	20250403	100800	117716750	19150	19150	19150	19150	0
670	20250403	100700	117716750	19150	19150	19150	19150	0
671	20250403	100600	117716750	19150	19150	19150	19150	0
672	20250403	100500	117716750	19150	19150	19150	19150	0
673	20250403	100400	117716750	19150	19160	19160	19150	137
674	20250403	100300	115092930	19370	19370	19370	19370	0
675	20250403	100200	115092930	19370	19370	19370	19370	2
676	20250403	100100	115054190	19320	19240	19370	19240	33
677	20250403	100000	114418080	19160	19240	19240	19160	155
678	20250403	095900	111447620	19240	19240	19240	19240	1
679	20250403	095800	111428380	19360	19360	19360	19360	50
680	20250403	095700	110460380	19390	19390	19390	19390	0
681	20250403	095600	110460380	19390	19390	19390	19390	0
682	20250403	095500	110460380	19390	19170	19390	19160	98
683	20250403	095400	108571400	19420	19210	19420	19160	121
684	20250403	095300	106246140	19500	19500	19500	19500	0
685	20250403	095200	106246140	19500	19500	19500	19500	0
686	20250403	095100	106246140	19500	19500	19500	19500	0
687	20250403	095000	106246140	19500	19500	19500	19500	0
688	20250403	094900	106246140	19500	19500	19500	19500	5
689	20250403	094800	106148640	19500	19500	19500	19500	0
690	20250403	094700	106148640	19500	19500	19500	19500	0
691	20250403	094600	106148640	19500	19500	19500	19500	2
692	20250403	094500	106109640	19510	19530	19590	19510	957
693	20250403	094400	87366080	19590	19590	19590	19590	2
694	20250403	094300	87326900	19590	19590	19590	19590	1
695	20250403	094200	87307310	19690	19320	19690	19320	218
696	20250403	094100	83082070	19320	19320	19320	19320	0
697	20250403	094000	83082070	19320	19180	19320	19070	448
698	20250403	093900	74495690	19130	19130	19130	19130	0
699	20250403	093800	74495690	19130	19130	19130	19130	0
700	20250403	093700	74495690	19130	19130	19130	19130	60
701	20250403	093600	73347890	19090	19090	19090	19090	45
702	20250403	093500	72488840	19140	19140	19140	19140	0
703	20250403	093400	72488840	19140	19140	19140	19140	0
704	20250403	093300	72488840	19140	19140	19140	19140	0
705	20250403	093200	72488840	19140	19120	19140	19120	66
706	20250403	093100	71226260	19120	19120	19120	19120	0
707	20250403	093000	71226260	19120	19120	19120	19120	0
708	20250403	092900	71226260	19120	19120	19120	19120	2
709	20250403	092800	71188020	19120	19120	19120	19120	1
710	20250403	092700	71168900	19130	19130	19130	19130	0
711	20250403	092600	71168900	19130	19130	19130	19130	0
712	20250403	092500	71168900	19130	19130	19130	19130	0
713	20250403	092400	71168900	19130	19130	19130	19130	2
714	20250403	092300	71130640	19000	19040	19040	19000	79
715	20250403	092200	69629080	19040	19040	19040	19040	10
716	20250403	092100	69438680	19040	19040	19040	19040	0
717	20250403	092000	69438680	19040	19040	19040	19040	0
718	20250403	091900	69438680	19040	19040	19040	19040	5
719	20250403	091800	69343480	18950	18950	18950	18950	0
720	20250403	091700	69343480	18950	19100	19100	18950	1569
721	20250403	091600	39528630	19120	19110	19120	19110	8
722	20250403	091500	39375690	19160	19160	19160	19160	7
723	20250403	091400	39241570	19170	19170	19170	19170	50
724	20250403	091300	38283070	19180	19180	19190	19180	52
725	20250403	091200	37285700	19190	19190	19190	19190	30
726	20250403	091100	36710000	19190	19090	19190	19090	27
727	20250403	091000	36192470	19090	19100	19100	19090	80
728	20250403	090900	34665260	19100	19220	19220	19100	37
729	20250403	090800	33958280	19220	19220	19220	19220	0
730	20250403	090700	33958280	19220	19100	19220	19100	16
731	20250403	090600	33652560	19100	19100	19100	19100	2
732	20250403	090500	33614360	19100	19100	19140	19080	209
733	20250403	090400	29620760	19080	19090	19100	19070	122
734	20250403	090300	27292080	19100	19130	19130	19100	1085
735	20250403	090200	6567420	19100	19100	19100	19100	37
736	20250403	090100	5860720	19100	19100	19350	19030	129
737	20250403	090000	3397340	19380	19200	19380	19100	177