KissMeData/126720/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	200000	524465550	18640	18640	18640	18640	128
3	20250402	195900	524465550	18640	18640	18640	18640	0
4	20250402	195800	524465550	18640	18640	18640	18640	0
5	20250402	195700	524465550	18640	18640	18640	18640	0
6	20250402	195600	524465550	18640	18640	18640	18640	0
7	20250402	195500	524465550	18640	18640	18640	18640	0
8	20250402	195400	524465550	18640	18640	18640	18640	0
9	20250402	195300	524465550	18640	18640	18640	18640	0
10	20250402	195200	524465550	18640	18640	18640	18640	0
11	20250402	195100	524465550	18640	18640	18640	18640	0
12	20250402	195000	524465550	18640	18640	18640	18640	0
13	20250402	194900	524465550	18640	18640	18640	18640	0
14	20250402	194800	524465550	18640	18640	18640	18640	0
15	20250402	194700	524465550	18640	18640	18640	18640	0
16	20250402	194600	524465550	18640	18640	18640	18640	0
17	20250402	194500	524465550	18640	18640	18640	18640	0
18	20250402	194400	524465550	18640	18640	18640	18640	0
19	20250402	194300	524465550	18640	18640	18640	18640	0
20	20250402	194200	524465550	18640	18640	18640	18640	0
21	20250402	194100	524465550	18640	18640	18640	18640	0
22	20250402	194000	524465550	18640	18640	18640	18640	0
23	20250402	193900	524465550	18640	18640	18640	18640	0
24	20250402	193800	524465550	18640	18640	18640	18640	0
25	20250402	193700	524465550	18640	18640	18640	18640	0
26	20250402	193600	524465550	18640	18640	18640	18640	0
27	20250402	193500	524465550	18640	18640	18640	18640	0
28	20250402	193400	524465550	18640	18640	18640	18640	0
29	20250402	193300	524465550	18640	18640	18640	18640	0
30	20250402	193200	524465550	18640	18640	18640	18640	0
31	20250402	193100	524465550	18640	18640	18640	18640	0
32	20250402	193000	524465550	18640	18640	18640	18640	128
33	20250402	192900	524465550	18640	18640	18640	18640	0
34	20250402	192800	524465550	18640	18640	18640	18640	0
35	20250402	192700	524465550	18640	18640	18640	18640	0
36	20250402	192600	524465550	18640	18640	18640	18640	0
37	20250402	192500	524465550	18640	18640	18640	18640	0
38	20250402	192400	524465550	18640	18640	18640	18640	0
39	20250402	192300	524465550	18640	18640	18640	18640	0
40	20250402	192200	524465550	18640	18640	18640	18640	0
41	20250402	192100	524465550	18640	18640	18640	18640	0
42	20250402	192000	524465550	18640	18640	18640	18640	0
43	20250402	191900	524465550	18640	18640	18640	18640	0
44	20250402	191800	524465550	18640	18640	18640	18640	0
45	20250402	191700	524465550	18640	18640	18640	18640	0
46	20250402	191600	524465550	18640	18640	18640	18640	0
47	20250402	191500	524465550	18640	18640	18640	18640	0
48	20250402	191400	524465550	18640	18640	18640	18640	0
49	20250402	191300	524465550	18640	18640	18640	18640	0
50	20250402	191200	524465550	18640	18640	18640	18640	0
51	20250402	191100	524465550	18640	18640	18640	18640	0
52	20250402	191000	524465550	18640	18640	18640	18640	0
53	20250402	190900	524465550	18640	18640	18640	18640	0
54	20250402	190800	524465550	18640	18640	18640	18640	0
55	20250402	190700	524465550	18640	18640	18640	18640	0
56	20250402	190600	524465550	18640	18640	18640	18640	0
57	20250402	190500	524465550	18640	18640	18640	18640	0
58	20250402	190400	524465550	18640	18640	18640	18640	0
59	20250402	190300	524465550	18640	18640	18640	18640	0
60	20250402	190200	524465550	18640	18640	18640	18640	0
61	20250402	190100	524465550	18640	18640	18640	18640	0
62	20250402	190000	524465550	18640	18640	18640	18640	128
63	20250402	185900	524465550	18640	18640	18640	18640	0
64	20250402	185800	524465550	18640	18640	18640	18640	0
65	20250402	185700	524465550	18640	18640	18640	18640	0
66	20250402	185600	524465550	18640	18640	18640	18640	0
67	20250402	185500	524465550	18640	18640	18640	18640	0
68	20250402	185400	524465550	18640	18640	18640	18640	0
69	20250402	185300	524465550	18640	18640	18640	18640	0
70	20250402	185200	524465550	18640	18640	18640	18640	0
71	20250402	185100	524465550	18640	18640	18640	18640	0
72	20250402	185000	524465550	18640	18640	18640	18640	0
73	20250402	184900	524465550	18640	18640	18640	18640	0
74	20250402	184800	524465550	18640	18640	18640	18640	0
75	20250402	184700	524465550	18640	18640	18640	18640	0
76	20250402	184600	524465550	18640	18640	18640	18640	0
77	20250402	184500	524465550	18640	18640	18640	18640	0
78	20250402	184400	524465550	18640	18640	18640	18640	0
79	20250402	184300	524465550	18640	18640	18640	18640	0
80	20250402	184200	524465550	18640	18640	18640	18640	0
81	20250402	184100	524465550	18640	18640	18640	18640	0
82	20250402	184000	524465550	18640	18640	18640	18640	0
83	20250402	183900	524465550	18640	18640	18640	18640	0
84	20250402	183800	524465550	18640	18640	18640	18640	0
85	20250402	183700	524465550	18640	18640	18640	18640	0
86	20250402	183600	524465550	18640	18640	18640	18640	0
87	20250402	183500	524465550	18640	18640	18640	18640	0
88	20250402	183400	524465550	18640	18640	18640	18640	0
89	20250402	183300	524465550	18640	18640	18640	18640	0
90	20250402	183200	524465550	18640	18640	18640	18640	0
91	20250402	183100	524465550	18640	18640	18640	18640	0
92	20250402	183000	524465550	18640	18640	18640	18640	128
93	20250402	182900	524465550	18640	18640	18640	18640	0
94	20250402	182800	524465550	18640	18640	18640	18640	0
95	20250402	182700	524465550	18640	18640	18640	18640	0
96	20250402	182600	524465550	18640	18640	18640	18640	0
97	20250402	182500	524465550	18640	18640	18640	18640	0
98	20250402	182400	524465550	18640	18640	18640	18640	0
99	20250402	182300	524465550	18640	18640	18640	18640	0
100	20250402	182200	524465550	18640	18640	18640	18640	0
101	20250402	182100	524465550	18640	18640	18640	18640	0
102	20250402	182000	524465550	18640	18640	18640	18640	0
103	20250402	181900	524465550	18640	18640	18640	18640	0
104	20250402	181800	524465550	18640	18640	18640	18640	0
105	20250402	181700	524465550	18640	18640	18640	18640	0
106	20250402	181600	524465550	18640	18640	18640	18640	0
107	20250402	181500	524465550	18640	18640	18640	18640	0
108	20250402	181400	524465550	18640	18640	18640	18640	0
109	20250402	181300	524465550	18640	18640	18640	18640	0
110	20250402	181200	524465550	18640	18640	18640	18640	0
111	20250402	181100	524465550	18640	18640	18640	18640	0
112	20250402	181000	524465550	18640	18640	18640	18640	0
113	20250402	180900	524465550	18640	18640	18640	18640	0
114	20250402	180800	524465550	18640	18640	18640	18640	0
115	20250402	180700	524465550	18640	18640	18640	18640	0
116	20250402	180600	524465550	18640	18640	18640	18640	0
117	20250402	180500	524465550	18640	18640	18640	18640	0
118	20250402	180400	524465550	18640	18640	18640	18640	0
119	20250402	180300	524465550	18640	18640	18640	18640	0
120	20250402	180200	524465550	18640	18640	18640	18640	0
121	20250402	180100	524465550	18640	18640	18640	18640	0
122	20250402	180000	524465550	18640	18640	18640	18640	128
123	20250402	175900	524465550	18640	18640	18640	18640	0
124	20250402	175800	524465550	18640	18640	18640	18640	0
125	20250402	175700	524465550	18640	18640	18640	18640	0
126	20250402	175600	524465550	18640	18640	18640	18640	0
127	20250402	175500	524465550	18640	18640	18640	18640	0
128	20250402	175400	524465550	18640	18640	18640	18640	0
129	20250402	175300	524465550	18640	18640	18640	18640	0
130	20250402	175200	524465550	18640	18640	18640	18640	0
131	20250402	175100	524465550	18640	18640	18640	18640	0
132	20250402	175000	524465550	18640	18640	18640	18640	0
133	20250402	174900	524465550	18640	18640	18640	18640	0
134	20250402	174800	524465550	18640	18640	18640	18640	0
135	20250402	174700	524465550	18640	18640	18640	18640	0
136	20250402	174600	524465550	18640	18640	18640	18640	0
137	20250402	174500	524465550	18640	18640	18640	18640	0
138	20250402	174400	524465550	18640	18640	18640	18640	0
139	20250402	174300	524465550	18640	18640	18640	18640	0
140	20250402	174200	524465550	18640	18640	18640	18640	0
141	20250402	174100	524465550	18640	18640	18640	18640	0
142	20250402	174000	524465550	18640	18640	18640	18640	0
143	20250402	173900	524465550	18640	18640	18640	18640	0
144	20250402	173800	524465550	18640	18640	18640	18640	0
145	20250402	173700	524465550	18640	18640	18640	18640	0
146	20250402	173600	524465550	18640	18640	18640	18640	0
147	20250402	173500	524465550	18640	18640	18640	18640	0
148	20250402	173400	524465550	18640	18640	18640	18640	0
149	20250402	173300	524465550	18640	18640	18640	18640	0
150	20250402	173200	524465550	18640	18640	18640	18640	0
151	20250402	173100	524465550	18640	18640	18640	18640	0
152	20250402	173000	524465550	18640	18640	18640	18640	128
153	20250402	172900	524465550	18640	18640	18640	18640	0
154	20250402	172800	524465550	18640	18640	18640	18640	0
155	20250402	172700	524465550	18640	18640	18640	18640	0
156	20250402	172600	524465550	18640	18640	18640	18640	0
157	20250402	172500	524465550	18640	18640	18640	18640	0
158	20250402	172400	524465550	18640	18640	18640	18640	0
159	20250402	172300	524465550	18640	18640	18640	18640	0
160	20250402	172200	524465550	18640	18640	18640	18640	0
161	20250402	172100	524465550	18640	18640	18640	18640	0
162	20250402	172000	524465550	18640	18640	18640	18640	0
163	20250402	171900	524465550	18640	18640	18640	18640	0
164	20250402	171800	524465550	18640	18640	18640	18640	0
165	20250402	171700	524465550	18640	18640	18640	18640	0
166	20250402	171600	524465550	18640	18640	18640	18640	0
167	20250402	171500	524465550	18640	18640	18640	18640	0
168	20250402	171400	524465550	18640	18640	18640	18640	0
169	20250402	171300	524465550	18640	18640	18640	18640	0
170	20250402	171200	524465550	18640	18640	18640	18640	0
171	20250402	171100	524465550	18640	18640	18640	18640	0
172	20250402	171000	524465550	18640	18640	18640	18640	0
173	20250402	170900	524465550	18640	18640	18640	18640	0
174	20250402	170800	524465550	18640	18640	18640	18640	0
175	20250402	170700	524465550	18640	18640	18640	18640	0
176	20250402	170600	524465550	18640	18640	18640	18640	0
177	20250402	170500	524465550	18640	18640	18640	18640	0
178	20250402	170400	524465550	18640	18640	18640	18640	0
179	20250402	170300	524465550	18640	18640	18640	18640	0
180	20250402	170200	524465550	18640	18640	18640	18640	0
181	20250402	170100	524465550	18640	18640	18640	18640	0
182	20250402	170000	524465550	18640	18640	18640	18640	128
183	20250402	165900	524465550	18640	18640	18640	18640	0
184	20250402	165800	524465550	18640	18640	18640	18640	0
185	20250402	165700	524465550	18640	18640	18640	18640	0
186	20250402	165600	524465550	18640	18640	18640	18640	0
187	20250402	165500	524465550	18640	18640	18640	18640	0
188	20250402	165400	524465550	18640	18640	18640	18640	0
189	20250402	165300	524465550	18640	18640	18640	18640	0
190	20250402	165200	524465550	18640	18640	18640	18640	0
191	20250402	165100	524465550	18640	18640	18640	18640	0
192	20250402	165000	524465550	18640	18640	18640	18640	0
193	20250402	164900	524465550	18640	18640	18640	18640	0
194	20250402	164800	524465550	18640	18640	18640	18640	0
195	20250402	164700	524465550	18640	18640	18640	18640	0
196	20250402	164600	524465550	18640	18640	18640	18640	0
197	20250402	164500	524465550	18640	18640	18640	18640	0
198	20250402	164400	524465550	18640	18640	18640	18640	0
199	20250402	164300	524465550	18640	18640	18640	18640	0
200	20250402	164200	524465550	18640	18640	18640	18640	0
201	20250402	164100	524465550	18640	18640	18640	18640	0
202	20250402	164000	524465550	18640	18640	18640	18640	0
203	20250402	163900	524465550	18640	18640	18640	18640	0
204	20250402	163800	524465550	18640	18640	18640	18640	0
205	20250402	163700	524465550	18640	18640	18640	18640	0
206	20250402	163600	524465550	18640	18640	18640	18640	0
207	20250402	163500	524465550	18640	18640	18640	18640	0
208	20250402	163400	524465550	18640	18640	18640	18640	0
209	20250402	163300	524465550	18640	18640	18640	18640	0
210	20250402	163200	524465550	18640	18640	18640	18640	0
211	20250402	163100	524465550	18640	18640	18640	18640	0
212	20250402	163000	524465550	18640	18640	18640	18640	128
213	20250402	162900	524465550	18640	18640	18640	18640	0
214	20250402	162800	524465550	18640	18640	18640	18640	0
215	20250402	162700	524465550	18640	18640	18640	18640	0
216	20250402	162600	524465550	18640	18640	18640	18640	0
217	20250402	162500	524465550	18640	18640	18640	18640	0
218	20250402	162400	524465550	18640	18640	18640	18640	0
219	20250402	162300	524465550	18640	18640	18640	18640	0
220	20250402	162200	524465550	18640	18640	18640	18640	0
221	20250402	162100	524465550	18640	18640	18640	18640	0
222	20250402	162000	524465550	18640	18640	18640	18640	0
223	20250402	161900	524465550	18640	18640	18640	18640	0
224	20250402	161800	524465550	18640	18640	18640	18640	0
225	20250402	161700	524465550	18640	18640	18640	18640	0
226	20250402	161600	524465550	18640	18640	18640	18640	0
227	20250402	161500	524465550	18640	18640	18640	18640	0
228	20250402	161400	524465550	18640	18640	18640	18640	0
229	20250402	161300	524465550	18640	18640	18640	18640	0
230	20250402	161200	524465550	18640	18640	18640	18640	0
231	20250402	161100	524465550	18640	18640	18640	18640	0
232	20250402	161000	524465550	18640	18640	18640	18640	0
233	20250402	160900	524465550	18640	18640	18640	18640	0
234	20250402	160800	524465550	18640	18640	18640	18640	0
235	20250402	160700	524465550	18640	18640	18640	18640	0
236	20250402	160600	524465550	18640	18640	18640	18640	0
237	20250402	160500	524465550	18640	18640	18640	18640	0
238	20250402	160400	524465550	18640	18640	18640	18640	0
239	20250402	160300	524465550	18640	18640	18640	18640	0
240	20250402	160200	524465550	18640	18640	18640	18640	0
241	20250402	160100	524465550	18640	18640	18640	18640	0
242	20250402	160000	524465550	18640	18640	18640	18640	128
243	20250402	155900	524465550	18640	18640	18640	18640	0
244	20250402	155800	524465550	18640	18640	18640	18640	0
245	20250402	155700	524465550	18640	18640	18640	18640	0
246	20250402	155600	524465550	18640	18640	18640	18640	0
247	20250402	155500	524465550	18640	18640	18640	18640	0
248	20250402	155400	524465550	18640	18640	18640	18640	0
249	20250402	155300	524465550	18640	18640	18640	18640	0
250	20250402	155200	524465550	18640	18640	18640	18640	0
251	20250402	155100	524465550	18640	18640	18640	18640	0
252	20250402	155000	524465550	18640	18640	18640	18640	0
253	20250402	154900	524465550	18640	18640	18640	18640	0
254	20250402	154800	524465550	18640	18640	18640	18640	0
255	20250402	154700	524465550	18640	18640	18640	18640	0
256	20250402	154600	524465550	18640	18640	18640	18640	0
257	20250402	154500	524465550	18640	18640	18640	18640	0
258	20250402	154400	524465550	18640	18640	18640	18640	0
259	20250402	154300	524465550	18640	18640	18640	18640	0
260	20250402	154200	524465550	18640	18640	18640	18640	0
261	20250402	154100	524465550	18640	18640	18640	18640	0
262	20250402	154000	524465550	18640	18640	18640	18640	0
263	20250402	153900	524465550	18640	18640	18640	18640	0
264	20250402	153800	524465550	18640	18640	18640	18640	0
265	20250402	153700	524465550	18640	18640	18640	18640	0
266	20250402	153600	524465550	18640	18640	18640	18640	0
267	20250402	153500	524465550	18640	18640	18640	18640	0
268	20250402	153400	524465550	18640	18640	18640	18640	0
269	20250402	153300	524465550	18640	18640	18640	18640	0
270	20250402	153200	524465550	18640	18640	18640	18640	0
271	20250402	153100	524465550	18640	18640	18640	18640	0
272	20250402	153000	524465550	18640	18640	18640	18640	256
273	20250402	152900	522079630	18640	18640	18640	18640	0
274	20250402	152800	522079630	18640	18640	18640	18640	0
275	20250402	152700	522079630	18640	18640	18640	18640	0
276	20250402	152600	522079630	18640	18640	18640	18640	0
277	20250402	152500	522079630	18640	18640	18640	18640	0
278	20250402	152400	522079630	18640	18640	18640	18640	0
279	20250402	152300	522079630	18640	18640	18640	18640	0
280	20250402	152200	522079630	18640	18640	18640	18640	0
281	20250402	152100	522079630	18640	18640	18640	18640	0
282	20250402	152000	522079630	18640	18640	18640	18640	0
283	20250402	151900	522079630	18640	18640	18640	18640	24
284	20250402	151800	521632270	18620	18620	18620	18620	0
285	20250402	151700	521632270	18620	18620	18620	18620	0
286	20250402	151600	521632270	18620	18600	18620	18590	105
287	20250402	151500	519680070	18620	18590	18620	18590	105
288	20250402	151400	517727680	18590	18620	18620	18590	110
289	20250402	151300	515682150	18620	18630	18630	18620	42
290	20250402	151200	514900100	18620	18620	18620	18620	0
291	20250402	151100	514900100	18620	18620	18620	18610	100
292	20250402	151000	513038600	18620	18620	18620	18620	0
293	20250402	150900	513038600	18620	18620	18620	18620	0
294	20250402	150800	513038600	18620	18620	18620	18600	100
295	20250402	150700	511177500	18600	18600	18600	18600	0
296	20250402	150600	511177500	18600	18650	18650	18600	51
297	20250402	150500	510228850	18590	18620	18620	18590	139
298	20250402	150400	507644220	18600	18620	18620	18600	81
299	20250402	150300	506137200	18600	18600	18650	18600	282
300	20250402	150200	500889980	18650	18650	18650	18650	0
301	20250402	150100	500889980	18650	18650	18650	18650	50
302	20250402	150000	499957480	18770	18770	18770	18770	0
303	20250402	145900	499957480	18770	18600	18770	18600	58
304	20250402	145800	498877320	18790	18790	18790	18790	0
305	20250402	145700	498877320	18790	18790	18790	18790	7
306	20250402	145600	498745790	18630	18630	18630	18630	32
307	20250402	145500	498149630	18800	18630	18800	18630	376
308	20250402	145400	491135230	18800	18800	18800	18800	0
309	20250402	145300	491135230	18800	18800	18800	18800	0
310	20250402	145200	491135230	18800	18800	18800	18800	0
311	20250402	145100	491135230	18800	18800	18800	18800	0
312	20250402	145000	491135230	18800	18800	18800	18800	34
313	20250402	144900	490496030	18810	18810	18810	18810	18
314	20250402	144800	490157450	18810	18670	18810	18670	223
315	20250402	144700	485990820	18630	18630	18630	18630	50
316	20250402	144600	485059320	18630	18630	18630	18630	0
317	20250402	144500	485059320	18630	18630	18630	18630	0
318	20250402	144400	485059320	18630	18630	18630	18630	54
319	20250402	144300	484053300	18630	18630	18630	18630	1
320	20250402	144200	484034670	18630	18630	18630	18630	50
321	20250402	144100	483103170	18600	18600	18600	18600	0
322	20250402	144000	483103170	18600	18560	18600	18560	260
323	20250402	143900	478273920	18560	18560	18580	18560	365
324	20250402	143800	471497490	18560	18570	18570	18560	226
325	20250402	143700	467302030	18560	18560	18570	18560	148
326	20250402	143600	464554730	18560	18570	18580	18560	392
327	20250402	143500	457275660	18570	18570	18580	18560	368
328	20250402	143400	450442730	18570	18560	18570	18560	266
329	20250402	143300	445505190	18560	18610	18620	18560	529
330	20250402	143200	435666850	18610	18620	18620	18610	202
331	20250402	143100	431906610	18620	18620	18630	18620	153
332	20250402	143000	429057410	18620	18630	18630	18620	232
333	20250402	142900	424736600	18630	18640	18640	18630	169
334	20250402	142800	421587430	18640	18640	18640	18640	149
335	20250402	142700	418810070	18640	18640	18640	18640	222
336	20250402	142600	414671990	18640	18640	18650	18630	171
337	20250402	142500	411483440	18640	18650	18700	18640	260
338	20250402	142400	406634480	18650	18650	18700	18650	167
339	20250402	142300	403518150	18650	18660	18660	18650	185
340	20250402	142200	400067610	18650	18660	18700	18650	247
341	20250402	142100	395459210	18700	18660	18700	18650	177
342	20250402	142000	392156000	18660	18670	18700	18660	241
343	20250402	141900	387657860	18690	18670	18690	18670	213
344	20250402	141800	383680600	18670	18690	18690	18670	215
345	20250402	141700	379664160	18690	18690	18720	18690	181
346	20250402	141600	376278240	18690	18700	18710	18690	215
347	20250402	141500	372258930	18700	18690	18710	18690	305
348	20250402	141400	366558140	18690	18710	18710	18690	222
349	20250402	141300	362408220	18690	18710	18710	18690	253
350	20250402	141200	357678090	18710	18690	18720	18690	174
351	20250402	141100	354422360	18690	18700	18750	18690	684
352	20250402	141000	341629890	18700	18750	18760	18700	2406
353	20250402	140900	296579340	18760	18760	18760	18760	0
354	20250402	140800	296579340	18760	18750	18760	18750	273
355	20250402	140700	291460400	18760	18760	18760	18760	55
356	20250402	140600	290428600	18760	18750	18760	18750	134
357	20250402	140500	287915780	18760	18760	18760	18760	38
358	20250402	140400	287202900	18760	18760	18760	18760	0
359	20250402	140300	287202900	18760	18760	18760	18760	50
360	20250402	140200	286264900	18770	18770	18770	18770	0
361	20250402	140100	286264900	18770	18760	18770	18760	109
362	20250402	140000	284219900	18770	18770	18770	18770	1
363	20250402	135900	284201130	18770	18770	18770	18770	0
364	20250402	135800	284201130	18770	18760	18770	18760	65
365	20250402	135700	282981580	18770	18770	18770	18770	0
366	20250402	135600	282981580	18770	18770	18780	18770	250
367	20250402	135500	278288910	18780	18780	18780	18780	0
368	20250402	135400	278288910	18780	18780	18780	18780	0
369	20250402	135300	278288910	18780	18780	18780	18780	15
370	20250402	135200	278007210	18790	18780	18790	18780	210
371	20250402	135100	274063220	18780	18780	18780	18780	50
372	20250402	135000	273124220	18840	18840	18840	18840	0
373	20250402	134900	273124220	18840	18780	18840	18780	58
374	20250402	134800	272034500	18840	18840	18840	18840	0
375	20250402	134700	272034500	18840	18840	18840	18840	0
376	20250402	134600	272034500	18840	18840	18840	18840	0
377	20250402	134500	272034500	18840	18840	18840	18840	0
378	20250402	134400	272034500	18840	18840	18840	18840	0
379	20250402	134300	272034500	18840	18790	18840	18790	184
380	20250402	134200	268576440	18840	18800	18840	18800	11
381	20250402	134100	268369600	18860	18860	18860	18860	0
382	20250402	134000	268369600	18860	18860	18860	18860	0
383	20250402	133900	268369600	18860	18810	18860	18810	221
384	20250402	133800	264211860	18810	18810	18810	18810	0
385	20250402	133700	264211860	18810	18810	18810	18810	0
386	20250402	133600	264211860	18810	18810	18810	18810	0
387	20250402	133500	264211860	18810	18810	18810	18810	0
388	20250402	133400	264211860	18810	18810	18810	18810	0
389	20250402	133300	264211860	18810	18810	18810	18810	0
390	20250402	133200	264211860	18810	18810	18810	18810	8
391	20250402	133100	264061380	18810	18810	18810	18810	1
392	20250402	133000	264042570	18810	18810	18810	18810	37
393	20250402	132900	263346600	18820	18810	18820	18810	60
394	20250402	132800	262217910	18810	18810	18810	18810	13
395	20250402	132700	261973380	18790	18790	18790	18790	50
396	20250402	132600	261033880	18790	18790	18790	18790	0
397	20250402	132500	261033880	18790	18790	18790	18790	0
398	20250402	132400	261033880	18790	18790	18790	18790	50
399	20250402	132300	260094380	18790	18790	18790	18790	0
400	20250402	132200	260094380	18790	18780	18790	18780	130
401	20250402	132100	257652180	18780	18780	18780	18780	0
402	20250402	132000	257652180	18780	18780	18780	18780	1
403	20250402	131900	257633400	18790	18790	18790	18790	0
404	20250402	131800	257633400	18790	18790	18790	18790	0
405	20250402	131700	257633400	18790	18780	18790	18780	70
406	20250402	131600	256318600	18790	18790	18790	18790	0
407	20250402	131500	256318600	18790	18800	18800	18790	50
408	20250402	131400	255378610	18790	18790	18790	18790	9
409	20250402	131300	255209500	18790	18790	18790	18790	0
410	20250402	131200	255209500	18790	18790	18790	18790	41
411	20250402	131100	254439110	18790	18790	18790	18790	0
412	20250402	131000	254439110	18790	18790	18790	18790	50
413	20250402	130900	253499610	18820	18820	18820	18820	0
414	20250402	130800	253499610	18820	18810	18820	18810	2
415	20250402	130700	253461980	18800	18780	18800	18780	104
416	20250402	130600	251507820	18800	18800	18800	18800	0
417	20250402	130500	251507820	18800	18790	18800	18790	115
418	20250402	130400	249346820	18790	18790	18790	18790	3
419	20250402	130300	249290450	18790	18790	18790	18790	20
420	20250402	130200	248914650	18820	18820	18820	18820	0
421	20250402	130100	248914650	18820	18820	18820	18820	0
422	20250402	130000	248914650	18820	18820	18820	18820	0
423	20250402	125900	248914650	18820	18820	18820	18820	0
424	20250402	125800	248914650	18820	18820	18820	18820	0
425	20250402	125700	248914650	18820	18820	18820	18820	0
426	20250402	125600	248914650	18820	18820	18820	18820	0
427	20250402	125500	248914650	18820	18780	18820	18780	588
428	20250402	125400	237855720	18780	18780	18780	18780	0
429	20250402	125300	237855720	18780	18780	18780	18780	25
430	20250402	125200	237386220	18790	18790	18790	18790	0
431	20250402	125100	237386220	18790	18790	18790	18790	2
432	20250402	125000	237348640	18800	18800	18800	18800	0
433	20250402	124900	237348640	18800	18790	18800	18790	2
434	20250402	124800	237311050	18800	18800	18800	18800	0
435	20250402	124700	237311050	18800	18800	18800	18800	0
436	20250402	124600	237311050	18800	18800	18800	18800	0
437	20250402	124500	237311050	18800	18800	18800	18800	0
438	20250402	124400	237311050	18800	18800	18800	18800	0
439	20250402	124300	237311050	18800	18780	18800	18780	134
440	20250402	124200	234794150	18780	18770	18780	18770	116
441	20250402	124100	232616760	18770	18760	18770	18760	61
442	20250402	124000	231472290	18770	18770	18770	18770	0
443	20250402	123900	231472290	18770	18770	18770	18770	26
444	20250402	123800	230984270	18780	18780	18780	18780	10
445	20250402	123700	230796470	18800	18800	18800	18800	0
446	20250402	123600	230796470	18800	18790	18800	18790	63
447	20250402	123500	229612640	18800	18800	18800	18800	0
448	20250402	123400	229612640	18800	18790	18800	18790	57
449	20250402	123300	228541530	18830	18830	18830	18830	0
450	20250402	123200	228541530	18830	18830	18830	18830	0
451	20250402	123100	228541530	18830	18830	18830	18830	0
452	20250402	123000	228541530	18830	18830	18830	18830	0
453	20250402	122900	228541530	18830	18830	18830	18830	0
454	20250402	122800	228541530	18830	18830	18830	18830	0
455	20250402	122700	228541530	18830	18830	18830	18830	1
456	20250402	122600	228522700	18830	18810	18830	18810	82
457	20250402	122500	226980050	18810	18810	18810	18810	0
458	20250402	122400	226980050	18810	18810	18810	18810	1
459	20250402	122300	226961240	18810	18800	18810	18790	190
460	20250402	122200	223389120	18790	18790	18790	18790	10
461	20250402	122100	223201220	18800	18800	18800	18800	0
462	20250402	122000	223201220	18800	18790	18800	18790	29
463	20250402	121900	222656250	18780	18780	18780	18780	11
464	20250402	121800	222449670	18800	18800	18800	18800	8
465	20250402	121700	222299270	18800	18800	18800	18800	0
466	20250402	121600	222299270	18800	18780	18800	18780	239
467	20250402	121500	217807760	18790	18790	18790	18790	0
468	20250402	121400	217807760	18790	18790	18790	18790	0
469	20250402	121300	217807760	18790	18790	18790	18790	0
470	20250402	121200	217807760	18790	18790	18790	18790	0
471	20250402	121100	217807760	18790	18780	18790	18780	282
472	20250402	121000	212511550	18780	18780	18780	18780	0
473	20250402	120900	212511550	18780	18780	18780	18780	0
474	20250402	120800	212511550	18780	18770	18780	18760	161
475	20250402	120700	209489700	18770	18770	18780	18770	141
476	20250402	120600	206842830	18780	18780	18780	18780	0
477	20250402	120500	206842830	18780	18780	18780	18780	5
478	20250402	120400	206748930	18780	18780	18780	18780	0
479	20250402	120300	206748930	18780	18780	18780	18780	51
480	20250402	120200	205791150	18780	18780	18780	18780	0
481	20250402	120100	205791150	18780	18780	18780	18780	0
482	20250402	120000	205791150	18780	18780	18780	18780	29
483	20250402	115900	205246530	18800	18800	18800	18800	0
484	20250402	115800	205246530	18800	18800	18800	18800	0
485	20250402	115700	205246530	18800	18790	18800	18790	95
486	20250402	115600	203461310	18790	18790	18790	18790	0
487	20250402	115500	203461310	18790	18790	18790	18790	0
488	20250402	115400	203461310	18790	18800	18800	18790	21
489	20250402	115300	203066710	18800	18800	18800	18790	71
490	20250402	115200	201732410	18800	18800	18800	18800	0
491	20250402	115100	201732410	18800	18800	18800	18800	57
492	20250402	115000	200660810	18800	18800	18800	18800	1
493	20250402	114900	200642010	18810	18810	18810	18810	0
494	20250402	114800	200642010	18810	18800	18810	18800	125
495	20250402	114700	198291760	18800	18800	18800	18800	3
496	20250402	114600	198235360	18800	18800	18800	18800	23
497	20250402	114500	197802960	18810	18810	18810	18810	0
498	20250402	114400	197802960	18810	18810	18810	18810	0
499	20250402	114300	197802960	18810	18810	18810	18810	23
500	20250402	114200	197370330	18850	18850	18850	18850	0
501	20250402	114100	197370330	18850	18850	18850	18850	0
502	20250402	114000	197370330	18850	18850	18850	18850	0
503	20250402	113900	197370330	18850	18840	18850	18820	986
504	20250402	113800	178794750	18840	18840	18840	18840	0
505	20250402	113700	178794750	18840	18840	18840	18840	0
506	20250402	113600	178794750	18840	18850	18850	18840	50
507	20250402	113500	177852450	18840	18840	18840	18840	0
508	20250402	113400	177852450	18840	18840	18840	18840	50
509	20250402	113300	176910450	18840	18840	18840	18840	122
510	20250402	113200	174611970	18840	18840	18840	18840	0
511	20250402	113100	174611970	18840	18840	18840	18840	0
512	20250402	113000	174611970	18840	18840	18840	18840	0
513	20250402	112900	174611970	18840	18840	18840	18840	20
514	20250402	112800	174235170	18840	18840	18840	18840	0
515	20250402	112700	174235170	18840	18820	18840	18820	156
516	20250402	112600	171297870	18830	18830	18830	18830	0
517	20250402	112500	171297870	18830	18830	18830	18830	0
518	20250402	112400	171297870	18830	18830	18830	18830	105
519	20250402	112300	169320720	18830	18830	18830	18830	0
520	20250402	112200	169320720	18830	18830	18830	18830	58
521	20250402	112100	168228580	18830	18830	18830	18830	7
522	20250402	112000	168096770	18830	18820	18830	18820	241
523	20250402	111900	163561140	18820	18820	18820	18820	682
524	20250402	111800	150725900	18820	18820	18820	18820	0
525	20250402	111700	150725900	18820	18820	18820	18820	50
526	20250402	111600	149784900	18830	18830	18830	18830	0
527	20250402	111500	149784900	18830	18830	18830	18830	0
528	20250402	111400	149784900	18830	18830	18830	18830	0
529	20250402	111300	149784900	18830	18830	18830	18830	0
530	20250402	111200	149784900	18830	18830	18830	18830	0
531	20250402	111100	149784900	18830	18830	18830	18830	0
532	20250402	111000	149784900	18830	18830	18830	18830	1
533	20250402	110900	149766070	18860	18860	18860	18860	10
534	20250402	110800	149577470	18860	18860	18860	18860	0
535	20250402	110700	149577470	18860	18860	18860	18860	0
536	20250402	110600	149577470	18860	18790	18860	18790	8
537	20250402	110500	149426990	18790	18790	18790	18790	6
538	20250402	110400	149314250	18790	18790	18790	18790	0
539	20250402	110300	149314250	18790	18790	18790	18790	4
540	20250402	110200	149239090	18790	18800	18800	18780	151
541	20250402	110100	146401580	18810	18810	18810	18810	30
542	20250402	110000	145837280	18810	18820	18820	18810	88
543	20250402	105900	144181530	18820	18810	18820	18810	5
544	20250402	105800	144087450	18810	18810	18810	18810	4
545	20250402	105700	144012210	18810	18810	18810	18810	8
546	20250402	105600	143861730	18810	18810	18810	18810	2
547	20250402	105500	143824110	18810	18810	18810	18810	1055
548	20250402	105400	123979560	18810	18800	18810	18800	408
549	20250402	105300	116305090	18810	18810	18810	18810	1
550	20250402	105200	116286280	18810	18810	18810	18810	3
551	20250402	105100	116229850	18810	18810	18810	18810	2
552	20250402	105000	116192230	18800	18800	18800	18800	0
553	20250402	104900	116192230	18800	18810	18810	18800	118
554	20250402	104800	113973510	18810	18810	18810	18810	0
555	20250402	104700	113973510	18810	18810	18810	18810	74
556	20250402	104600	112581570	18810	18810	18810	18810	0
557	20250402	104500	112581570	18810	18820	18820	18810	48
558	20250402	104400	111678580	18820	18820	18820	18820	0
559	20250402	104300	111678580	18820	18820	18820	18820	6
560	20250402	104200	111565660	18810	18810	18810	18810	4
561	20250402	104100	111490420	18820	18820	18820	18820	26
562	20250402	104000	111001100	18920	18920	18920	18920	0
563	20250402	103900	111001100	18920	18920	18920	18920	0
564	20250402	103800	111001100	18920	18920	18920	18920	9
565	20250402	103700	110830820	18920	18920	18920	18920	0
566	20250402	103600	110830820	18920	18920	18920	18920	0
567	20250402	103500	110830820	18920	18920	18920	18920	8
568	20250402	103400	110679460	18920	18910	18920	18910	8
569	20250402	103300	110528130	18920	18920	18920	18920	0
570	20250402	103200	110528130	18920	18920	18920	18920	0
571	20250402	103100	110528130	18920	18920	18920	18920	0
572	20250402	103000	110528130	18920	18920	18920	18920	0
573	20250402	102900	110528130	18920	18920	18920	18920	0
574	20250402	102800	110528130	18920	18920	18920	18920	4
575	20250402	102700	110452450	18910	18910	18910	18910	0
576	20250402	102600	110452450	18910	18910	18910	18910	1
577	20250402	102500	110433540	18820	18820	18820	18820	0
578	20250402	102400	110433540	18820	18820	18820	18820	0
579	20250402	102300	110433540	18820	18820	18820	18820	0
580	20250402	102200	110433540	18820	18820	18820	18820	0
581	20250402	102100	110433540	18820	18820	18820	18820	0
582	20250402	102000	110433540	18820	18840	18840	18820	15
583	20250402	101900	110151190	18850	18850	18850	18850	0
584	20250402	101800	110151190	18850	18850	18850	18850	0
585	20250402	101700	110151190	18850	18850	18850	18850	4
586	20250402	101600	110075790	18850	18870	18870	18850	36
587	20250402	101500	109397160	18880	18880	18880	18880	0
588	20250402	101400	109397160	18880	18880	18880	18880	0
589	20250402	101300	109397160	18880	18880	18880	18880	11
590	20250402	101200	109189480	18910	18910	18910	18910	0
591	20250402	101100	109189480	18910	18910	18910	18910	0
592	20250402	101000	109189480	18910	18910	18910	18910	0
593	20250402	100900	109189480	18910	18910	18910	18910	1
594	20250402	100800	109170570	18940	18940	18940	18940	1
595	20250402	100700	109151630	18830	18830	18830	18830	0
596	20250402	100600	109151630	18830	18830	18830	18830	28
597	20250402	100500	108624390	18950	18850	18950	18850	2
598	20250402	100400	108586590	18850	18850	18850	18850	0
599	20250402	100300	108586590	18850	18850	18850	18850	3
600	20250402	100200	108530040	18850	18850	18850	18850	0
601	20250402	100100	108530040	18850	18850	18850	18850	0
602	20250402	100000	108530040	18850	18850	18850	18850	1
603	20250402	095900	108511190	18850	18850	18950	18850	122
604	20250402	095800	106211390	18850	18860	18860	18850	101
605	20250402	095700	104306540	18860	18870	18870	18850	102
606	20250402	095600	102382820	18890	18890	18960	18890	8
607	20250402	095500	102231630	18890	18890	18890	18890	0
608	20250402	095400	102231630	18890	18890	18890	18890	0
609	20250402	095300	102231630	18890	18890	18890	18890	2
610	20250402	095200	102193850	18890	18890	18890	18890	28
611	20250402	095100	101664930	18890	18890	18890	18890	50
612	20250402	095000	100720430	18890	18890	18890	18890	0
613	20250402	094900	100720430	18890	18890	18890	18890	10
614	20250402	094800	100531530	18890	18890	18890	18890	1
615	20250402	094700	100512640	18890	18890	18890	18890	34
616	20250402	094600	99870380	18800	18800	18800	18800	1
617	20250402	094500	99851580	18890	18890	18890	18890	0
618	20250402	094400	99851580	18890	18890	18890	18890	8
619	20250402	094300	99700460	18890	18890	18890	18890	2
620	20250402	094200	99662680	18890	18890	18890	18890	1
621	20250402	094100	99643790	18890	18890	18890	18890	0
622	20250402	094000	99643790	18890	18890	18890	18890	0
623	20250402	093900	99643790	18890	18800	18890	18800	32
624	20250402	093800	99041880	18800	18800	18800	18800	1
625	20250402	093700	99023080	18800	18790	18800	18790	99
626	20250402	093600	97162200	18790	18760	18790	18760	33
627	20250402	093500	96542790	18760	18750	18760	18750	53
628	20250402	093400	95548520	18750	18750	18750	18750	1007
629	20250402	093300	76667270	18750	18750	18750	18750	179
630	20250402	093200	73311020	18750	18750	18750	18750	61
631	20250402	093100	72167270	18750	18740	18750	18740	89
632	20250402	093000	70498970	18740	18740	18740	18740	50
633	20250402	092900	69561970	18730	18730	18730	18730	10
634	20250402	092800	69374670	18750	18740	18750	18740	61
635	20250402	092700	68231520	18740	18740	18740	18740	3
636	20250402	092600	68175300	18740	18720	18740	18720	40
637	20250402	092500	67426110	18720	18720	18720	18720	17
638	20250402	092400	67107870	18720	18720	18720	18720	4
639	20250402	092300	67032990	18720	18720	18720	18710	70
640	20250402	092200	65723130	18710	18720	18720	18710	346
641	20250402	092100	59247120	18730	18730	18730	18720	94
642	20250402	092000	57487400	18730	18760	18760	18720	445
643	20250402	091900	49152260	18770	18770	18770	18770	0
644	20250402	091800	49152260	18770	18750	18770	18750	109
645	20250402	091700	47108200	18800	18820	18820	18800	370
646	20250402	091600	40149110	18830	18830	18830	18830	58
647	20250402	091500	39056970	18870	18830	18870	18830	53
648	20250402	091400	38057240	18830	18830	18830	18830	2
649	20250402	091300	38019580	18820	18820	18820	18820	0
650	20250402	091200	38019580	18820	18820	18820	18800	138
651	20250402	091100	35422750	18810	18870	18870	18800	51
652	20250402	091000	34463790	18720	18730	18730	18720	129
653	20250402	090900	32048520	18750	18830	18860	18750	221
654	20250402	090800	27893420	18800	18910	18910	18800	669
655	20250402	090700	15280410	18880	18900	18900	18880	196
656	20250402	090600	11576390	18900	18900	18900	18900	0
657	20250402	090500	11576390	18900	18950	18990	18890	256
658	20250402	090400	6735930	18960	18950	18960	18910	127
659	20250402	090300	4331430	19000	19000	19000	19000	200
660	20250402	090200	531430	18960	18980	18980	18960	22
661	20250402	090100	114240	19040	19040	19040	19040	0
662	20250402	090000	114240	19040	19040	19040	19040	6