KissMeData/077970/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	193400	2913857820	19090	19090	19090	19090	1965
3	20250409	193300	2913857820	19090	19090	19090	19090	0
4	20250409	193200	2913857820	19090	19090	19090	19090	0
5	20250409	193100	2913857820	19090	19090	19090	19090	0
6	20250409	193000	2913857820	19090	19090	19090	19090	0
7	20250409	192900	2913857820	19090	19090	19090	19090	0
8	20250409	192800	2913857820	19090	19090	19090	19090	0
9	20250409	192700	2913857820	19090	19090	19090	19090	0
10	20250409	192600	2913857820	19090	19090	19090	19090	0
11	20250409	192500	2913857820	19090	19090	19090	19090	0
12	20250409	192400	2913857820	19090	19090	19090	19090	0
13	20250409	192300	2913857820	19090	19090	19090	19090	0
14	20250409	192200	2913857820	19090	19090	19090	19090	0
15	20250409	192100	2913857820	19090	19090	19090	19090	0
16	20250409	192000	2913857820	19090	19090	19090	19090	0
17	20250409	191900	2913857820	19090	19090	19090	19090	0
18	20250409	191800	2913857820	19090	19090	19090	19090	0
19	20250409	191700	2913857820	19090	19090	19090	19090	0
20	20250409	191600	2913857820	19090	19090	19090	19090	0
21	20250409	191500	2913857820	19090	19090	19090	19090	0
22	20250409	191400	2913857820	19090	19090	19090	19090	0
23	20250409	191300	2913857820	19090	19090	19090	19090	0
24	20250409	191200	2913857820	19090	19090	19090	19090	0
25	20250409	191100	2913857820	19090	19090	19090	19090	0
26	20250409	191000	2913857820	19090	19090	19090	19090	0
27	20250409	190900	2913857820	19090	19090	19090	19090	0
28	20250409	190800	2913857820	19090	19090	19090	19090	0
29	20250409	190700	2913857820	19090	19090	19090	19090	0
30	20250409	190600	2913857820	19090	19090	19090	19090	0
31	20250409	190500	2913857820	19090	19090	19090	19090	0
32	20250409	190400	2913857820	19090	19090	19090	19090	1965
33	20250409	190300	2913857820	19090	19090	19090	19090	0
34	20250409	190200	2913857820	19090	19090	19090	19090	0
35	20250409	190100	2913857820	19090	19090	19090	19090	0
36	20250409	190000	2913857820	19090	19090	19090	19090	0
37	20250409	185900	2913857820	19090	19090	19090	19090	0
38	20250409	185800	2913857820	19090	19090	19090	19090	0
39	20250409	185700	2913857820	19090	19090	19090	19090	0
40	20250409	185600	2913857820	19090	19090	19090	19090	0
41	20250409	185500	2913857820	19090	19090	19090	19090	0
42	20250409	185400	2913857820	19090	19090	19090	19090	0
43	20250409	185300	2913857820	19090	19090	19090	19090	0
44	20250409	185200	2913857820	19090	19090	19090	19090	0
45	20250409	185100	2913857820	19090	19090	19090	19090	0
46	20250409	185000	2913857820	19090	19090	19090	19090	0
47	20250409	184900	2913857820	19090	19090	19090	19090	0
48	20250409	184800	2913857820	19090	19090	19090	19090	0
49	20250409	184700	2913857820	19090	19090	19090	19090	0
50	20250409	184600	2913857820	19090	19090	19090	19090	0
51	20250409	184500	2913857820	19090	19090	19090	19090	0
52	20250409	184400	2913857820	19090	19090	19090	19090	0
53	20250409	184300	2913857820	19090	19090	19090	19090	0
54	20250409	184200	2913857820	19090	19090	19090	19090	0
55	20250409	184100	2913857820	19090	19090	19090	19090	0
56	20250409	184000	2913857820	19090	19090	19090	19090	0
57	20250409	183900	2913857820	19090	19090	19090	19090	0
58	20250409	183800	2913857820	19090	19090	19090	19090	0
59	20250409	183700	2913857820	19090	19090	19090	19090	0
60	20250409	183600	2913857820	19090	19090	19090	19090	0
61	20250409	183500	2913857820	19090	19090	19090	19090	0
62	20250409	183400	2913857820	19090	19090	19090	19090	1965
63	20250409	183300	2913857820	19090	19090	19090	19090	0
64	20250409	183200	2913857820	19090	19090	19090	19090	0
65	20250409	183100	2913857820	19090	19090	19090	19090	0
66	20250409	183000	2913857820	19090	19090	19090	19090	0
67	20250409	182900	2913857820	19090	19090	19090	19090	0
68	20250409	182800	2913857820	19090	19090	19090	19090	0
69	20250409	182700	2913857820	19090	19090	19090	19090	0
70	20250409	182600	2913857820	19090	19090	19090	19090	0
71	20250409	182500	2913857820	19090	19090	19090	19090	0
72	20250409	182400	2913857820	19090	19090	19090	19090	0
73	20250409	182300	2913857820	19090	19090	19090	19090	0
74	20250409	182200	2913857820	19090	19090	19090	19090	0
75	20250409	182100	2913857820	19090	19090	19090	19090	0
76	20250409	182000	2913857820	19090	19090	19090	19090	0
77	20250409	181900	2913857820	19090	19090	19090	19090	0
78	20250409	181800	2913857820	19090	19090	19090	19090	0
79	20250409	181700	2913857820	19090	19090	19090	19090	0
80	20250409	181600	2913857820	19090	19090	19090	19090	0
81	20250409	181500	2913857820	19090	19090	19090	19090	0
82	20250409	181400	2913857820	19090	19090	19090	19090	0
83	20250409	181300	2913857820	19090	19090	19090	19090	0
84	20250409	181200	2913857820	19090	19090	19090	19090	0
85	20250409	181100	2913857820	19090	19090	19090	19090	0
86	20250409	181000	2913857820	19090	19090	19090	19090	0
87	20250409	180900	2913857820	19090	19090	19090	19090	0
88	20250409	180800	2913857820	19090	19090	19090	19090	0
89	20250409	180700	2913857820	19090	19090	19090	19090	0
90	20250409	180600	2913857820	19090	19090	19090	19090	0
91	20250409	180500	2913857820	19090	19090	19090	19090	0
92	20250409	180400	2913857820	19090	19090	19090	19090	1965
93	20250409	180300	2913857820	19090	19090	19090	19090	0
94	20250409	180200	2913857820	19090	19090	19090	19090	0
95	20250409	180100	2913857820	19090	19090	19090	19090	0
96	20250409	180000	2913857820	19090	19090	19090	19090	0
97	20250409	175900	2913857820	19090	19090	19090	19090	0
98	20250409	175800	2913857820	19090	19090	19090	19090	0
99	20250409	175700	2913857820	19090	19090	19090	19090	0
100	20250409	175600	2913857820	19090	19090	19090	19090	0
101	20250409	175500	2913857820	19090	19090	19090	19090	0
102	20250409	175400	2913857820	19090	19090	19090	19090	0
103	20250409	175300	2913857820	19090	19090	19090	19090	0
104	20250409	175200	2913857820	19090	19090	19090	19090	0
105	20250409	175100	2913857820	19090	19090	19090	19090	0
106	20250409	175000	2913857820	19090	19090	19090	19090	0
107	20250409	174900	2913857820	19090	19090	19090	19090	0
108	20250409	174800	2913857820	19090	19090	19090	19090	0
109	20250409	174700	2913857820	19090	19090	19090	19090	0
110	20250409	174600	2913857820	19090	19090	19090	19090	0
111	20250409	174500	2913857820	19090	19090	19090	19090	0
112	20250409	174400	2913857820	19090	19090	19090	19090	0
113	20250409	174300	2913857820	19090	19090	19090	19090	0
114	20250409	174200	2913857820	19090	19090	19090	19090	0
115	20250409	174100	2913857820	19090	19090	19090	19090	0
116	20250409	174000	2913857820	19090	19090	19090	19090	0
117	20250409	173900	2913857820	19090	19090	19090	19090	0
118	20250409	173800	2913857820	19090	19090	19090	19090	0
119	20250409	173700	2913857820	19090	19090	19090	19090	0
120	20250409	173600	2913857820	19090	19090	19090	19090	0
121	20250409	173500	2913857820	19090	19090	19090	19090	0
122	20250409	173400	2913857820	19090	19090	19090	19090	1965
123	20250409	173300	2913857820	19090	19090	19090	19090	0
124	20250409	173200	2913857820	19090	19090	19090	19090	0
125	20250409	173100	2913857820	19090	19090	19090	19090	0
126	20250409	173000	2913857820	19090	19090	19090	19090	0
127	20250409	172900	2913857820	19090	19090	19090	19090	0
128	20250409	172800	2913857820	19090	19090	19090	19090	0
129	20250409	172700	2913857820	19090	19090	19090	19090	0
130	20250409	172600	2913857820	19090	19090	19090	19090	0
131	20250409	172500	2913857820	19090	19090	19090	19090	0
132	20250409	172400	2913857820	19090	19090	19090	19090	0
133	20250409	172300	2913857820	19090	19090	19090	19090	0
134	20250409	172200	2913857820	19090	19090	19090	19090	0
135	20250409	172100	2913857820	19090	19090	19090	19090	0
136	20250409	172000	2913857820	19090	19090	19090	19090	0
137	20250409	171900	2913857820	19090	19090	19090	19090	0
138	20250409	171800	2913857820	19090	19090	19090	19090	0
139	20250409	171700	2913857820	19090	19090	19090	19090	0
140	20250409	171600	2913857820	19090	19090	19090	19090	0
141	20250409	171500	2913857820	19090	19090	19090	19090	0
142	20250409	171400	2913857820	19090	19090	19090	19090	0
143	20250409	171300	2913857820	19090	19090	19090	19090	0
144	20250409	171200	2913857820	19090	19090	19090	19090	0
145	20250409	171100	2913857820	19090	19090	19090	19090	0
146	20250409	171000	2913857820	19090	19090	19090	19090	0
147	20250409	170900	2913857820	19090	19090	19090	19090	0
148	20250409	170800	2913857820	19090	19090	19090	19090	0
149	20250409	170700	2913857820	19090	19090	19090	19090	0
150	20250409	170600	2913857820	19090	19090	19090	19090	0
151	20250409	170500	2913857820	19090	19090	19090	19090	0
152	20250409	170400	2913857820	19090	19090	19090	19090	1965
153	20250409	170300	2913857820	19090	19090	19090	19090	0
154	20250409	170200	2913857820	19090	19090	19090	19090	0
155	20250409	170100	2913857820	19090	19090	19090	19090	0
156	20250409	170000	2913857820	19090	19090	19090	19090	0
157	20250409	165900	2913857820	19090	19090	19090	19090	0
158	20250409	165800	2913857820	19090	19090	19090	19090	0
159	20250409	165700	2913857820	19090	19090	19090	19090	0
160	20250409	165600	2913857820	19090	19090	19090	19090	0
161	20250409	165500	2913857820	19090	19090	19090	19090	0
162	20250409	165400	2913857820	19090	19090	19090	19090	0
163	20250409	165300	2913857820	19090	19090	19090	19090	0
164	20250409	165200	2913857820	19090	19090	19090	19090	0
165	20250409	165100	2913857820	19090	19090	19090	19090	0
166	20250409	165000	2913857820	19090	19090	19090	19090	0
167	20250409	164900	2913857820	19090	19090	19090	19090	0
168	20250409	164800	2913857820	19090	19090	19090	19090	0
169	20250409	164700	2913857820	19090	19090	19090	19090	0
170	20250409	164600	2913857820	19090	19090	19090	19090	0
171	20250409	164500	2913857820	19090	19090	19090	19090	0
172	20250409	164400	2913857820	19090	19090	19090	19090	0
173	20250409	164300	2913857820	19090	19090	19090	19090	0
174	20250409	164200	2913857820	19090	19090	19090	19090	0
175	20250409	164100	2913857820	19090	19090	19090	19090	0
176	20250409	164000	2913857820	19090	19090	19090	19090	0
177	20250409	163900	2913857820	19090	19090	19090	19090	0
178	20250409	163800	2913857820	19090	19090	19090	19090	0
179	20250409	163700	2913857820	19090	19090	19090	19090	0
180	20250409	163600	2913857820	19090	19090	19090	19090	0
181	20250409	163500	2913857820	19090	19090	19090	19090	0
182	20250409	163400	2913857820	19090	19090	19090	19090	1965
183	20250409	163300	2913857820	19090	19090	19090	19090	0
184	20250409	163200	2913857820	19090	19090	19090	19090	0
185	20250409	163100	2913857820	19090	19090	19090	19090	0
186	20250409	163000	2913857820	19090	19090	19090	19090	0
187	20250409	162900	2913857820	19090	19090	19090	19090	0
188	20250409	162800	2913857820	19090	19090	19090	19090	0
189	20250409	162700	2913857820	19090	19090	19090	19090	0
190	20250409	162600	2913857820	19090	19090	19090	19090	0
191	20250409	162500	2913857820	19090	19090	19090	19090	0
192	20250409	162400	2913857820	19090	19090	19090	19090	0
193	20250409	162300	2913857820	19090	19090	19090	19090	0
194	20250409	162200	2913857820	19090	19090	19090	19090	0
195	20250409	162100	2913857820	19090	19090	19090	19090	0
196	20250409	162000	2913857820	19090	19090	19090	19090	0
197	20250409	161900	2913857820	19090	19090	19090	19090	0
198	20250409	161800	2913857820	19090	19090	19090	19090	0
199	20250409	161700	2913857820	19090	19090	19090	19090	0
200	20250409	161600	2913857820	19090	19090	19090	19090	0
201	20250409	161500	2913857820	19090	19090	19090	19090	0
202	20250409	161400	2913857820	19090	19090	19090	19090	0
203	20250409	161300	2913857820	19090	19090	19090	19090	0
204	20250409	161200	2913857820	19090	19090	19090	19090	0
205	20250409	161100	2913857820	19090	19090	19090	19090	0
206	20250409	161000	2913857820	19090	19090	19090	19090	0
207	20250409	160900	2913857820	19090	19090	19090	19090	0
208	20250409	160800	2913857820	19090	19090	19090	19090	0
209	20250409	160700	2913857820	19090	19090	19090	19090	0
210	20250409	160600	2913857820	19090	19090	19090	19090	0
211	20250409	160500	2913857820	19090	19090	19090	19090	0
212	20250409	160400	2913857820	19090	19090	19090	19090	1965
213	20250409	160300	2913857820	19090	19090	19090	19090	0
214	20250409	160200	2913857820	19090	19090	19090	19090	0
215	20250409	160100	2913857820	19090	19090	19090	19090	0
216	20250409	160000	2913857820	19090	19090	19090	19090	0
217	20250409	155900	2913857820	19090	19090	19090	19090	0
218	20250409	155800	2913857820	19090	19090	19090	19090	0
219	20250409	155700	2913857820	19090	19090	19090	19090	0
220	20250409	155600	2913857820	19090	19090	19090	19090	0
221	20250409	155500	2913857820	19090	19090	19090	19090	0
222	20250409	155400	2913857820	19090	19090	19090	19090	0
223	20250409	155300	2913857820	19090	19090	19090	19090	0
224	20250409	155200	2913857820	19090	19090	19090	19090	0
225	20250409	155100	2913857820	19090	19090	19090	19090	0
226	20250409	155000	2913857820	19090	19090	19090	19090	0
227	20250409	154900	2913857820	19090	19090	19090	19090	0
228	20250409	154800	2913857820	19090	19090	19090	19090	0
229	20250409	154700	2913857820	19090	19090	19090	19090	0
230	20250409	154600	2913857820	19090	19090	19090	19090	0
231	20250409	154500	2913857820	19090	19090	19090	19090	0
232	20250409	154400	2913857820	19090	19090	19090	19090	0
233	20250409	154300	2913857820	19090	19090	19090	19090	0
234	20250409	154200	2913857820	19090	19090	19090	19090	0
235	20250409	154100	2913857820	19090	19090	19090	19090	0
236	20250409	154000	2913857820	19090	19090	19090	19090	0
237	20250409	153900	2913857820	19090	19090	19090	19090	0
238	20250409	153800	2913857820	19090	19090	19090	19090	0
239	20250409	153700	2913857820	19090	19090	19090	19090	0
240	20250409	153600	2913857820	19090	19090	19090	19090	0
241	20250409	153500	2913857820	19090	19090	19090	19090	0
242	20250409	153400	2913857820	19090	19090	19090	19090	1965
243	20250409	153300	2913857820	19090	19090	19090	19090	0
244	20250409	153200	2913857820	19090	19090	19090	19090	0
245	20250409	153100	2913857820	19090	19090	19090	19090	0
246	20250409	153000	2913857820	19090	19090	19090	19090	1965
247	20250409	152900	2876345970	19100	19100	19100	19100	0
248	20250409	152800	2876345970	19100	19100	19100	19100	0
249	20250409	152700	2876345970	19100	19100	19100	19100	0
250	20250409	152600	2876345970	19100	19100	19100	19100	0
251	20250409	152500	2876345970	19100	19100	19100	19100	0
252	20250409	152400	2876345970	19100	19100	19100	19100	0
253	20250409	152300	2876345970	19100	19100	19100	19100	0
254	20250409	152200	2876345970	19100	19100	19100	19100	0
255	20250409	152100	2876345970	19100	19100	19100	19100	0
256	20250409	152000	2876345970	19100	19100	19100	19100	0
257	20250409	151900	2876345970	19100	19090	19120	19090	105
258	20250409	151800	2874339670	19120	19200	19200	19110	1973
259	20250409	151700	2836510820	19150	19060	19170	19050	1199
260	20250409	151600	2813589360	19060	19060	19060	19050	154
261	20250409	151500	2810654910	19050	19100	19100	19050	98
262	20250409	151400	2808787600	19060	19100	19100	19060	92
263	20250409	151300	2807033590	19100	19070	19100	19050	1364
264	20250409	151200	2781021900	19070	19070	19070	19050	75
265	20250409	151100	2779592670	19050	19100	19100	19050	16
266	20250409	151000	2779287440	19100	19040	19100	19030	511
267	20250409	150900	2769552820	19040	19040	19040	19040	32
268	20250409	150800	2768943540	19040	19030	19040	19010	433
269	20250409	150700	2760703830	19010	19040	19040	19010	63
270	20250409	150600	2759505990	19040	19040	19040	19010	341
271	20250409	150500	2753021230	19040	19030	19040	19010	178
272	20250409	150400	2749634200	19040	19040	19040	19040	1
273	20250409	150300	2749615160	19040	19040	19040	19040	2
274	20250409	150200	2749577080	19040	19040	19040	18600	1788
275	20250409	150100	2715838420	19040	19050	19050	18810	1200
276	20250409	150000	2693118290	19040	18990	19040	18990	384
277	20250409	145900	2685815940	18980	18970	18980	18970	291
278	20250409	145800	2680294530	18950	18950	18950	18950	0
279	20250409	145700	2680294530	18950	18950	18950	18950	1
280	20250409	145600	2680275580	18980	18980	18980	18980	100
281	20250409	145500	2678377580	18930	18940	18980	18920	257
282	20250409	145400	2673511810	18980	18870	18980	18870	258
283	20250409	145300	2668625600	18950	18950	18950	18950	1
284	20250409	145200	2668606650	18870	18880	18940	18870	244
285	20250409	145100	2663989750	18870	18870	18870	18870	0
286	20250409	145000	2663989750	18870	18830	18890	18830	485
287	20250409	144900	2654839040	18860	18860	18880	18830	30
288	20250409	144800	2654272880	18830	18880	18880	18830	608
289	20250409	144700	2642813620	18870	18870	18870	18870	1
290	20250409	144600	2642794750	18920	18920	18920	18920	43
291	20250409	144500	2641981190	18920	18920	18920	18920	0
292	20250409	144400	2641981190	18920	18920	18920	18920	1
293	20250409	144300	2641962270	18820	18920	18920	18820	504
294	20250409	144200	2632461370	18840	18840	18840	18840	25
295	20250409	144100	2631990370	18850	18850	18850	18850	152
296	20250409	144000	2629125170	18840	18830	18840	18820	539
297	20250409	143900	2618975820	18830	18820	18850	18810	229
298	20250409	143800	2614666290	18810	18830	18850	18810	65
299	20250409	143700	2613442850	18840	18870	18870	18840	292
300	20250409	143600	2607937260	18880	18890	18890	18860	110
301	20250409	143500	2605861400	18870	18880	18880	18870	65
302	20250409	143400	2604634820	18920	18880	18920	18870	254
303	20250409	143300	2599839950	18880	18890	18920	18880	94
304	20250409	143200	2598064560	18890	18900	18910	18890	85
305	20250409	143100	2596458060	18900	18910	18910	18900	110
306	20250409	143000	2594378740	18900	18910	18910	18900	439
307	20250409	142900	2586081120	18910	18930	18930	18900	306
308	20250409	142800	2580292360	18920	18920	18960	18920	170
309	20250409	142700	2577075540	18930	18930	18930	18930	116
310	20250409	142600	2574879660	18960	18930	18960	18930	41
311	20250409	142500	2574103140	18930	18960	18960	18930	539
312	20250409	142400	2563890520	18960	18960	18960	18950	38
313	20250409	142300	2563170330	18960	18970	18980	18960	309
314	20250409	142200	2557311660	18970	18960	18970	18960	60
315	20250409	142100	2556173710	18960	18970	18980	18960	281
316	20250409	142000	2550844010	18980	18970	18980	18970	33
317	20250409	141900	2550217970	18990	18980	18990	18960	42
318	20250409	141800	2549421170	18990	18980	18990	18980	28
319	20250409	141700	2548889720	18990	18990	18990	18990	100
320	20250409	141600	2546990720	18990	18990	18990	18990	0
321	20250409	141500	2546990720	18990	18990	18990	18990	20
322	20250409	141400	2546610920	18990	18950	18990	18950	103
323	20250409	141300	2544656950	18970	18970	18970	18960	381
324	20250409	141200	2537431590	18970	18980	18980	18970	1027
325	20250409	141100	2517947350	18980	18990	18990	18980	34
326	20250409	141000	2517301960	18990	18990	18990	18990	14
327	20250409	140900	2517036100	18990	18990	18990	18990	0
328	20250409	140800	2517036100	18990	18990	18990	18980	251
329	20250409	140700	2512269870	18990	18990	18990	18980	114
330	20250409	140600	2510105070	19000	19030	19030	19000	1421
331	20250409	140500	2483099650	19020	19030	19030	19020	32
332	20250409	140400	2482490990	19040	19040	19040	19020	58
333	20250409	140300	2481387230	19020	19030	19030	19020	30
334	20250409	140200	2480816620	19020	19030	19030	19020	155
335	20250409	140100	2477868510	19090	19090	19090	19090	0
336	20250409	140000	2477868510	19090	19010	19090	19010	106
337	20250409	135900	2475850630	19020	19030	19030	19020	220
338	20250409	135800	2471665650	19040	19040	19040	19030	281
339	20250409	135700	2466316210	19080	19050	19080	19050	110
340	20250409	135600	2464220410	19080	19050	19080	19050	28
341	20250409	135500	2463686980	19060	19060	19060	19060	107
342	20250409	135400	2461647560	19050	19050	19050	19040	70
343	20250409	135300	2460314330	19050	19050	19050	19050	25
344	20250409	135200	2459838080	19100	19050	19100	19040	85
345	20250409	135100	2458215230	19050	19040	19050	19040	182
346	20250409	135000	2454748390	19040	19040	19040	19040	25
347	20250409	134900	2454272390	19130	19130	19130	19130	46
348	20250409	134800	2453392410	19100	19100	19100	19100	93
349	20250409	134700	2451616110	19070	19020	19070	19020	71
350	20250409	134600	2450262870	19050	19000	19050	18980	218
351	20250409	134500	2446115560	19000	18980	19000	18970	102
352	20250409	134400	2444178460	18990	19000	19000	18990	62
353	20250409	134300	2443001010	18990	18990	18990	18990	26
354	20250409	134200	2442507270	18990	18990	18990	18990	148
355	20250409	134100	2439696750	18990	18990	18990	18990	9
356	20250409	134000	2439525840	18990	18980	18990	18980	297
357	20250409	133900	2433888270	18980	19040	19040	18970	1380
358	20250409	133800	2407673750	19020	19020	19020	19020	13
359	20250409	133700	2407426490	19030	19010	19050	19010	497
360	20250409	133600	2397972290	19040	19040	19040	19040	0
361	20250409	133500	2397972290	19040	19010	19040	19010	380
362	20250409	133400	2390744210	19010	19010	19040	19010	508
363	20250409	133300	2381087040	19010	18960	19010	18960	16
364	20250409	133200	2380783130	19040	19040	19040	19040	0
365	20250409	133100	2380783130	19040	18960	19040	18960	238
366	20250409	133000	2376269940	18960	18990	18990	18960	28
367	20250409	132900	2375739030	18960	18970	18970	18960	44
368	20250409	132800	2374904670	19050	18970	19050	18970	377
369	20250409	132700	2367751460	18960	18960	18960	18960	59
370	20250409	132600	2366632820	18970	18980	19000	18950	554
371	20250409	132500	2356125280	18990	19000	19050	18990	133
372	20250409	132400	2353597900	19010	19020	19050	19000	278
373	20250409	132300	2348313380	19050	19020	19050	19020	321
374	20250409	132200	2342206550	19050	19050	19100	19030	1159
375	20250409	132100	2320136020	19050	19090	19100	19050	447
376	20250409	132000	2311612520	19090	19090	19100	19080	310
377	20250409	131900	2305694840	19100	19100	19100	19100	1
378	20250409	131800	2305675740	19100	19100	19100	19100	4
379	20250409	131700	2305599340	19100	19100	19100	19100	1
380	20250409	131600	2305580240	19120	19080	19120	19080	46
381	20250409	131500	2304702520	19080	19080	19080	19080	10
382	20250409	131400	2304511720	19090	19070	19120	19070	678
383	20250409	131300	2291575980	19080	19070	19080	19070	491
384	20250409	131200	2282211420	19070	19030	19070	19030	83
385	20250409	131100	2280628690	19030	19030	19030	19030	13
386	20250409	131000	2280381300	19030	19080	19080	19030	27
387	20250409	130900	2279867440	19080	19080	19080	19080	1
388	20250409	130800	2279848360	19080	19080	19080	19080	34
389	20250409	130700	2279199640	19080	19040	19080	19040	184
390	20250409	130600	2275696240	19040	19070	19070	19030	445
391	20250409	130500	2267213420	19070	19070	19070	19070	1
392	20250409	130400	2267194350	19210	19210	19210	19210	0
393	20250409	130300	2267194350	19210	19210	19210	19210	1
394	20250409	130200	2267175140	19080	19140	19170	19080	619
395	20250409	130100	2255347220	19140	18990	19220	18990	2095
396	20250409	130000	2215336760	18990	19040	19040	18990	1524
397	20250409	125900	2186379830	19030	19030	19030	19030	0
398	20250409	125800	2186379830	19030	19030	19030	19030	22
399	20250409	125700	2185961170	19050	19010	19050	19010	344
400	20250409	125600	2179415460	19010	19010	19060	19000	311
401	20250409	125500	2173500360	19010	19020	19030	19010	181
402	20250409	125400	2170058420	19070	19070	19070	19070	65
403	20250409	125300	2168818870	19070	19020	19070	19010	75
404	20250409	125200	2167392750	19020	19020	19020	19020	106
405	20250409	125100	2165376630	19010	19020	19020	19010	51
406	20250409	125000	2164407100	19080	19020	19080	19020	1515
407	20250409	124900	2135589320	19010	19040	19040	19010	464
408	20250409	124800	2126761840	19040	19080	19080	19040	11
409	20250409	124700	2126552160	19080	19080	19080	19080	1
410	20250409	124600	2126533080	19080	19070	19090	19070	190
411	20250409	124500	2122908520	19070	19050	19070	19020	758
412	20250409	124400	2108478340	19050	19060	19060	19050	315
413	20250409	124300	2102477150	19060	19090	19090	19060	116
414	20250409	124200	2100265550	19090	19100	19100	19090	42
415	20250409	124100	2099463360	19100	19100	19100	19100	0
416	20250409	124000	2099463360	19100	19100	19100	19010	302
417	20250409	123900	2093706340	19090	19050	19090	19050	905
418	20250409	123800	2076456770	19050	19040	19050	19040	73
419	20250409	123700	2075066460	19040	19030	19040	19010	567
420	20250409	123600	2064284240	19030	19020	19030	19020	531
421	20250409	123500	2054183580	19030	19050	19050	19020	490
422	20250409	123400	2044851310	19040	19050	19050	19040	106
423	20250409	123300	2042832100	19050	19050	19050	19050	20
424	20250409	123200	2042451100	19060	19050	19070	19040	331
425	20250409	123100	2036145850	19050	19080	19080	19050	499
426	20250409	123000	2026633320	19080	19100	19100	19080	174
427	20250409	122900	2023310190	19110	19120	19120	19110	11
428	20250409	122800	2023099930	19120	19120	19120	19110	31
429	20250409	122700	2022507340	19120	19140	19140	19120	435
430	20250409	122600	2014182170	19150	19150	19150	19140	457
431	20250409	122500	2005435170	19130	19160	19160	19130	648
432	20250409	122400	1993037640	19170	19190	19210	19170	448
433	20250409	122300	1984445240	19190	19210	19210	19190	40
434	20250409	122200	1983676860	19210	19210	19220	19180	89
435	20250409	122100	1981968940	19220	19220	19220	19220	0
436	20250409	122000	1981968940	19220	19240	19240	19200	714
437	20250409	121900	1968251420	19240	19240	19240	19230	123
438	20250409	121800	1965885700	19240	19250	19250	19230	328
439	20250409	121700	1959577850	19250	19250	19250	19250	493
440	20250409	121600	1950087600	19240	19230	19250	19230	10
441	20250409	121500	1949895200	19230	19250	19250	19230	4459
442	20250409	121400	1864066970	19250	19250	19250	19250	34
443	20250409	121300	1863412470	19260	19280	19300	19260	1147
444	20250409	121200	1841311710	19280	19290	19290	19280	72
445	20250409	121100	1839923540	19310	19310	19310	19310	0
446	20250409	121000	1839923540	19310	19310	19310	19310	3
447	20250409	120900	1839865610	19310	19310	19310	19310	1
448	20250409	120800	1839846300	19320	19320	19320	19320	0
449	20250409	120700	1839846300	19320	19280	19320	19280	471
450	20250409	120600	1830761580	19270	19270	19270	19270	1113
451	20250409	120500	1809314070	19280	19290	19290	19280	179
452	20250409	120400	1805862900	19290	19300	19300	19290	483
453	20250409	120300	1796541970	19300	19330	19330	19300	149
454	20250409	120200	1793663760	19330	19330	19330	19330	1
455	20250409	120100	1793644430	19300	19300	19300	19300	26
456	20250409	120000	1793142630	19310	19330	19330	19310	509
457	20250409	115900	1783304400	19340	19360	19360	19310	813
458	20250409	115800	1767581370	19360	19360	19360	19360	0
459	20250409	115700	1767581370	19360	19380	19380	19360	89
460	20250409	115600	1765857510	19400	19400	19400	19400	0
461	20250409	115500	1765857510	19400	19400	19400	19400	450
462	20250409	115400	1757127510	19400	19400	19400	19400	210
463	20250409	115300	1753053510	19400	19400	19400	19400	2
464	20250409	115200	1753014710	19380	19390	19390	19370	277
465	20250409	115100	1747646430	19400	19400	19400	19400	127
466	20250409	115000	1745182630	19410	19400	19410	19400	5
467	20250409	114900	1745085610	19400	19400	19400	19400	13
468	20250409	114800	1744833410	19410	19410	19410	19410	0
469	20250409	114700	1744833410	19410	19410	19410	19400	204
470	20250409	114600	1740874770	19400	19400	19400	19400	100
471	20250409	114500	1738934770	19410	19410	19410	19410	1
472	20250409	114400	1738915360	19390	19390	19390	19390	30
473	20250409	114300	1738333660	19400	19400	19400	19400	193
474	20250409	114200	1734589460	19390	19390	19390	19390	109
475	20250409	114100	1732475950	19350	19350	19350	19350	5
476	20250409	114000	1732379200	19390	19380	19390	19380	288
477	20250409	113900	1726796360	19380	19380	19380	19380	90
478	20250409	113800	1725052160	19380	19380	19380	19380	428
479	20250409	113700	1716757520	19400	19380	19400	19380	435
480	20250409	113600	1708324100	19370	19360	19370	19360	64
481	20250409	113500	1707084450	19370	19370	19370	19370	0
482	20250409	113400	1707084450	19370	19380	19380	19370	12
483	20250409	113300	1706851900	19380	19380	19380	19330	151
484	20250409	113200	1703930510	19390	19330	19390	19330	93
485	20250409	113100	1702132640	19370	19370	19370	19370	310
486	20250409	113000	1696127940	19330	19330	19330	19330	197
487	20250409	112900	1692319930	19370	19330	19370	19330	8
488	20250409	112800	1692165250	19320	19320	19320	19320	3
489	20250409	112700	1692107290	19310	19340	19340	19310	172
490	20250409	112600	1688781710	19340	19390	19390	19340	71
491	20250409	112500	1687406370	19340	19390	19390	19340	278
492	20250409	112400	1682021550	19390	19400	19400	19390	314
493	20250409	112300	1675930020	19410	19410	19410	19400	95
494	20250409	112200	1674087000	19400	19400	19400	19400	10
495	20250409	112100	1673893000	19410	19370	19410	19370	163
496	20250409	112000	1670733690	19410	19430	19430	19370	475
497	20250409	111900	1661515190	19430	19430	19430	19430	0
498	20250409	111800	1661515190	19430	19430	19440	19430	52
499	20250409	111700	1660504820	19430	19450	19450	19430	267
500	20250409	111600	1655312190	19460	19460	19460	19430	29
501	20250409	111500	1654748630	19430	19430	19430	19430	0
502	20250409	111400	1654748630	19430	19430	19430	19430	50
503	20250409	111300	1653777130	19430	19470	19470	19430	20
504	20250409	111200	1653388490	19420	19430	19460	19420	315
505	20250409	111100	1647267140	19430	19430	19430	19430	140
506	20250409	111000	1644546940	19430	19430	19430	19430	0
507	20250409	110900	1644546940	19430	19440	19440	19410	765
508	20250409	110800	1629685710	19430	19470	19470	19430	534
509	20250409	110700	1619297930	19510	19510	19510	19510	1
510	20250409	110600	1619278420	19470	19470	19470	19470	469
511	20250409	110500	1610146990	19520	19470	19520	19470	51
512	20250409	110400	1609152720	19520	19480	19520	19480	46
513	20250409	110300	1608255640	19480	19480	19480	19480	1
514	20250409	110200	1608236160	19450	19490	19490	19450	956
515	20250409	110100	1589622050	19500	19500	19500	19500	5
516	20250409	110000	1589524550	19490	19510	19510	19490	77
517	20250409	105900	1588022480	19510	19490	19510	19490	208
518	20250409	105800	1583967620	19480	19430	19480	19430	119
519	20250409	105700	1581654950	19470	19450	19470	19450	199
520	20250409	105600	1577781600	19450	19450	19460	19450	14
521	20250409	105500	1577509210	19450	19440	19450	19440	55
522	20250409	105400	1576439950	19440	19420	19440	19420	140
523	20250409	105300	1573720710	19410	19410	19410	19410	1
524	20250409	105200	1573701300	19420	19370	19420	19370	436
525	20250409	105100	1565249920	19370	19370	19370	19370	76
526	20250409	105000	1563777800	19360	19360	19360	19360	197
527	20250409	104900	1559963880	19360	19270	19360	19270	554
528	20250409	104800	1549268730	19280	19280	19280	19280	28
529	20250409	104700	1548728890	19270	19270	19270	19270	0
530	20250409	104600	1548728890	19270	19270	19270	19270	0
531	20250409	104500	1548728890	19270	19280	19280	19270	122
532	20250409	104400	1546377820	19290	19290	19290	19290	1
533	20250409	104300	1546358530	19290	19350	19350	19290	143
534	20250409	104200	1543591600	19340	19320	19340	19320	385
535	20250409	104100	1536150100	19310	19300	19310	19300	323
536	20250409	104000	1529914970	19290	19290	19290	19290	100
537	20250409	103900	1527985970	19290	19290	19290	19270	50
538	20250409	103800	1527022140	19320	19280	19320	19280	17
539	20250409	103700	1526693820	19320	19300	19320	19300	213
540	20250409	103600	1522582200	19280	19280	19280	19280	0
541	20250409	103500	1522582200	19280	19270	19280	19250	303
542	20250409	103400	1516744740	19270	19250	19270	19250	382
543	20250409	103300	1509390410	19260	19250	19260	19250	649
544	20250409	103200	1496896810	19250	19250	19250	19250	225
545	20250409	103100	1492565560	19260	19250	19260	19250	4915
546	20250409	103000	1397950660	19250	19260	19270	19250	7014
547	20250409	102900	1262910090	19270	19270	19270	19270	1
548	20250409	102800	1262890820	19270	19270	19270	19270	15
549	20250409	102700	1262601770	19270	19290	19300	19270	1920
550	20250409	102600	1225594930	19300	19300	19300	19290	212
551	20250409	102500	1221505430	19300	19320	19320	19300	384
552	20250409	102400	1214090020	19340	19340	19340	19340	21
553	20250409	102300	1213683880	19340	19330	19340	19320	300
554	20250409	102200	1207884880	19330	19340	19340	19330	5
555	20250409	102100	1207788210	19340	19340	19340	19340	35
556	20250409	102000	1207111310	19340	19320	19340	19320	151
557	20250409	101900	1204193890	19330	19330	19330	19330	30
558	20250409	101800	1203613990	19350	19340	19370	19310	1742
559	20250409	101700	1169948920	19340	19350	19390	19340	903
560	20250409	101600	1152476500	19360	19360	19380	19350	124
561	20250409	101500	1150076510	19350	19350	19350	19350	36
562	20250409	101400	1149379910	19340	19370	19410	19340	219
563	20250409	101300	1145140970	19360	19360	19360	19360	17
564	20250409	101200	1144811850	19340	19340	19340	19340	25
565	20250409	101100	1144328350	19330	19370	19430	19320	418
566	20250409	101000	1136243700	19430	19400	19450	19330	195
567	20250409	100900	1132465690	19390	19350	19390	19350	1189
568	20250409	100800	1109444740	19350	19340	19350	19340	962
569	20250409	100700	1090830090	19340	19320	19340	19320	27
570	20250409	100600	1090308170	19320	19330	19360	19320	66
571	20250409	100500	1089031360	19330	19350	19360	19310	277
572	20250409	100400	1083672480	19350	19330	19370	19310	408
573	20250409	100300	1075775210	19340	19310	19340	19310	54
574	20250409	100200	1074730980	19310	19330	19360	19310	196
575	20250409	100100	1070943780	19330	19320	19330	19320	19
576	20250409	100000	1070576600	19390	19360	19390	19320	2594
577	20250409	095900	1020430840	19370	19350	19370	19350	68
578	20250409	095800	1019113960	19350	19350	19350	19330	103
579	20250409	095700	1017121210	19380	19350	19380	19350	20
580	20250409	095600	1016733640	19350	19310	19350	19310	259
581	20250409	095500	1011727150	19310	19290	19310	19280	257
582	20250409	095400	1006770880	19300	19330	19380	19300	375
583	20250409	095300	999530470	19330	19330	19330	19320	63
584	20250409	095200	998312940	19350	19330	19350	19330	25
585	20250409	095100	997829270	19330	19380	19380	19310	203
586	20250409	095000	993907170	19310	19390	19390	19310	245
587	20250409	094900	989174230	19310	19330	19450	19310	723
588	20250409	094800	975193850	19340	19370	19450	19330	320
589	20250409	094700	968997420	19370	19380	19380	19360	309
590	20250409	094600	963009570	19450	19400	19450	19360	32
591	20250409	094500	962388940	19390	19390	19390	19390	20
592	20250409	094400	962001140	19440	19390	19440	19390	506
593	20250409	094300	952180610	19390	19370	19400	19370	520
594	20250409	094200	942098430	19390	19310	19390	19310	62
595	20250409	094100	940899770	19320	19400	19400	19320	89
596	20250409	094000	939176570	19400	19350	19400	19350	123
597	20250409	093900	936791670	19350	19440	19440	19350	171
598	20250409	093800	933474780	19430	19430	19430	19420	71
599	20250409	093700	932095360	19430	19420	19450	19420	78
600	20250409	093600	930579340	19440	19360	19450	19360	184
601	20250409	093500	927001800	19360	19470	19470	19360	104
602	20250409	093400	924984810	19330	19480	19480	19320	988
603	20250409	093300	905783350	19450	19550	19550	19410	2250
604	20250409	093200	861920320	19510	19500	19510	19450	477
605	20250409	093100	852617150	19510	19400	19590	19320	940
606	20250409	093000	834287090	19400	19350	19520	19350	780
607	20250409	092900	819148160	19350	19270	19360	19250	2979
608	20250409	092800	761719090	19270	19300	19300	19250	616
609	20250409	092700	749834490	19280	19340	19360	19280	1351
610	20250409	092600	723734800	19360	19420	19420	19330	726
611	20250409	092500	709660600	19440	19450	19500	19430	387
612	20250409	092400	702134160	19500	19560	19580	19470	3310
613	20250409	092300	637531570	19560	19590	19610	19560	599
614	20250409	092200	625796400	19590	19630	19640	19590	703
615	20250409	092100	612007050	19690	19630	19690	19570	800
616	20250409	092000	596311200	19630	19600	19640	19570	373
617	20250409	091900	588997200	19620	19640	19690	19600	537
618	20250409	091800	578454480	19640	19690	19710	19620	465
619	20250409	091700	569308630	19690	19730	19730	19590	2603
620	20250409	091600	518140550	19730	19680	19750	19630	161
621	20250409	091500	514976170	19680	19720	19720	19680	1235
622	20250409	091400	490648550	19710	19750	19760	19710	383
623	20250409	091300	483090290	19750	19700	19750	19700	171
624	20250409	091200	479718480	19700	19750	19750	19700	1002
625	20250409	091100	459964830	19720	19780	19780	19640	1076
626	20250409	091000	438757430	19780	19880	19880	19780	743
627	20250409	090900	424031750	19860	19810	19880	19810	749
628	20250409	090800	409159660	19860	19860	19880	19760	2476
629	20250409	090700	360114800	19840	19830	19900	19830	1079
630	20250409	090600	338675870	19860	19680	19900	19650	2600
631	20250409	090500	287356670	19680	19670	19680	19550	762
632	20250409	090400	272396490	19590	19530	19650	19520	737
633	20250409	090300	257964560	19520	19500	19570	19490	2993
634	20250409	090200	199479730	19570	19610	19680	19480	3337
635	20250409	090100	134148480	19610	19870	19870	19540	3046
636	20250409	090000	74345080	19860	19900	19900	19610	3751