KissMeData/299030/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204500	500305775	19610	19610	19610	19610	511
3	20250402	204400	500305775	19610	19610	19610	19610	0
4	20250402	204300	500305775	19610	19610	19610	19610	0
5	20250402	204200	500305775	19610	19610	19610	19610	0
6	20250402	204100	500305775	19610	19610	19610	19610	0
7	20250402	204000	500305775	19610	19610	19610	19610	0
8	20250402	203900	500305775	19610	19610	19610	19610	0
9	20250402	203800	500305775	19610	19610	19610	19610	0
10	20250402	203700	500305775	19610	19610	19610	19610	0
11	20250402	203600	500305775	19610	19610	19610	19610	0
12	20250402	203500	500305775	19610	19610	19610	19610	0
13	20250402	203400	500305775	19610	19610	19610	19610	0
14	20250402	203300	500305775	19610	19610	19610	19610	0
15	20250402	203200	500305775	19610	19610	19610	19610	0
16	20250402	203100	500305775	19610	19610	19610	19610	0
17	20250402	203000	500305775	19610	19610	19610	19610	0
18	20250402	202900	500305775	19610	19610	19610	19610	0
19	20250402	202800	500305775	19610	19610	19610	19610	0
20	20250402	202700	500305775	19610	19610	19610	19610	0
21	20250402	202600	500305775	19610	19610	19610	19610	0
22	20250402	202500	500305775	19610	19610	19610	19610	0
23	20250402	202400	500305775	19610	19610	19610	19610	0
24	20250402	202300	500305775	19610	19610	19610	19610	0
25	20250402	202200	500305775	19610	19610	19610	19610	0
26	20250402	202100	500305775	19610	19610	19610	19610	0
27	20250402	202000	500305775	19610	19610	19610	19610	0
28	20250402	201900	500305775	19610	19610	19610	19610	0
29	20250402	201800	500305775	19610	19610	19610	19610	0
30	20250402	201700	500305775	19610	19610	19610	19610	0
31	20250402	201600	500305775	19610	19610	19610	19610	0
32	20250402	201500	500305775	19610	19610	19610	19610	511
33	20250402	201400	500305775	19610	19610	19610	19610	0
34	20250402	201300	500305775	19610	19610	19610	19610	0
35	20250402	201200	500305775	19610	19610	19610	19610	0
36	20250402	201100	500305775	19610	19610	19610	19610	0
37	20250402	201000	500305775	19610	19610	19610	19610	0
38	20250402	200900	500305775	19610	19610	19610	19610	0
39	20250402	200800	500305775	19610	19610	19610	19610	0
40	20250402	200700	500305775	19610	19610	19610	19610	0
41	20250402	200600	500305775	19610	19610	19610	19610	0
42	20250402	200500	500305775	19610	19610	19610	19610	0
43	20250402	200400	500305775	19610	19610	19610	19610	0
44	20250402	200300	500305775	19610	19610	19610	19610	0
45	20250402	200200	500305775	19610	19610	19610	19610	0
46	20250402	200100	500305775	19610	19610	19610	19610	0
47	20250402	200000	500305775	19610	19610	19610	19610	0
48	20250402	195900	500305775	19610	19610	19610	19610	0
49	20250402	195800	500305775	19610	19610	19610	19610	0
50	20250402	195700	500305775	19610	19610	19610	19610	0
51	20250402	195600	500305775	19610	19610	19610	19610	0
52	20250402	195500	500305775	19610	19610	19610	19610	0
53	20250402	195400	500305775	19610	19610	19610	19610	0
54	20250402	195300	500305775	19610	19610	19610	19610	0
55	20250402	195200	500305775	19610	19610	19610	19610	0
56	20250402	195100	500305775	19610	19610	19610	19610	0
57	20250402	195000	500305775	19610	19610	19610	19610	0
58	20250402	194900	500305775	19610	19610	19610	19610	0
59	20250402	194800	500305775	19610	19610	19610	19610	0
60	20250402	194700	500305775	19610	19610	19610	19610	0
61	20250402	194600	500305775	19610	19610	19610	19610	0
62	20250402	194500	500305775	19610	19610	19610	19610	511
63	20250402	194400	500305775	19610	19610	19610	19610	0
64	20250402	194300	500305775	19610	19610	19610	19610	0
65	20250402	194200	500305775	19610	19610	19610	19610	0
66	20250402	194100	500305775	19610	19610	19610	19610	0
67	20250402	194000	500305775	19610	19610	19610	19610	0
68	20250402	193900	500305775	19610	19610	19610	19610	0
69	20250402	193800	500305775	19610	19610	19610	19610	0
70	20250402	193700	500305775	19610	19610	19610	19610	0
71	20250402	193600	500305775	19610	19610	19610	19610	0
72	20250402	193500	500305775	19610	19610	19610	19610	0
73	20250402	193400	500305775	19610	19610	19610	19610	0
74	20250402	193300	500305775	19610	19610	19610	19610	0
75	20250402	193200	500305775	19610	19610	19610	19610	0
76	20250402	193100	500305775	19610	19610	19610	19610	0
77	20250402	193000	500305775	19610	19610	19610	19610	0
78	20250402	192900	500305775	19610	19610	19610	19610	0
79	20250402	192800	500305775	19610	19610	19610	19610	0
80	20250402	192700	500305775	19610	19610	19610	19610	0
81	20250402	192600	500305775	19610	19610	19610	19610	0
82	20250402	192500	500305775	19610	19610	19610	19610	0
83	20250402	192400	500305775	19610	19610	19610	19610	0
84	20250402	192300	500305775	19610	19610	19610	19610	0
85	20250402	192200	500305775	19610	19610	19610	19610	0
86	20250402	192100	500305775	19610	19610	19610	19610	0
87	20250402	192000	500305775	19610	19610	19610	19610	0
88	20250402	191900	500305775	19610	19610	19610	19610	0
89	20250402	191800	500305775	19610	19610	19610	19610	0
90	20250402	191700	500305775	19610	19610	19610	19610	0
91	20250402	191600	500305775	19610	19610	19610	19610	0
92	20250402	191500	500305775	19610	19610	19610	19610	511
93	20250402	191400	500305775	19610	19610	19610	19610	0
94	20250402	191300	500305775	19610	19610	19610	19610	0
95	20250402	191200	500305775	19610	19610	19610	19610	0
96	20250402	191100	500305775	19610	19610	19610	19610	0
97	20250402	191000	500305775	19610	19610	19610	19610	0
98	20250402	190900	500305775	19610	19610	19610	19610	0
99	20250402	190800	500305775	19610	19610	19610	19610	0
100	20250402	190700	500305775	19610	19610	19610	19610	0
101	20250402	190600	500305775	19610	19610	19610	19610	0
102	20250402	190500	500305775	19610	19610	19610	19610	0
103	20250402	190400	500305775	19610	19610	19610	19610	0
104	20250402	190300	500305775	19610	19610	19610	19610	0
105	20250402	190200	500305775	19610	19610	19610	19610	0
106	20250402	190100	500305775	19610	19610	19610	19610	0
107	20250402	190000	500305775	19610	19610	19610	19610	0
108	20250402	185900	500305775	19610	19610	19610	19610	0
109	20250402	185800	500305775	19610	19610	19610	19610	0
110	20250402	185700	500305775	19610	19610	19610	19610	0
111	20250402	185600	500305775	19610	19610	19610	19610	0
112	20250402	185500	500305775	19610	19610	19610	19610	0
113	20250402	185400	500305775	19610	19610	19610	19610	0
114	20250402	185300	500305775	19610	19610	19610	19610	0
115	20250402	185200	500305775	19610	19610	19610	19610	0
116	20250402	185100	500305775	19610	19610	19610	19610	0
117	20250402	185000	500305775	19610	19610	19610	19610	0
118	20250402	184900	500305775	19610	19610	19610	19610	0
119	20250402	184800	500305775	19610	19610	19610	19610	0
120	20250402	184700	500305775	19610	19610	19610	19610	0
121	20250402	184600	500305775	19610	19610	19610	19610	0
122	20250402	184500	500305775	19610	19610	19610	19610	511
123	20250402	184400	500305775	19610	19610	19610	19610	0
124	20250402	184300	500305775	19610	19610	19610	19610	0
125	20250402	184200	500305775	19610	19610	19610	19610	0
126	20250402	184100	500305775	19610	19610	19610	19610	0
127	20250402	184000	500305775	19610	19610	19610	19610	0
128	20250402	183900	500305775	19610	19610	19610	19610	0
129	20250402	183800	500305775	19610	19610	19610	19610	0
130	20250402	183700	500305775	19610	19610	19610	19610	0
131	20250402	183600	500305775	19610	19610	19610	19610	0
132	20250402	183500	500305775	19610	19610	19610	19610	0
133	20250402	183400	500305775	19610	19610	19610	19610	0
134	20250402	183300	500305775	19610	19610	19610	19610	0
135	20250402	183200	500305775	19610	19610	19610	19610	0
136	20250402	183100	500305775	19610	19610	19610	19610	0
137	20250402	183000	500305775	19610	19610	19610	19610	0
138	20250402	182900	500305775	19610	19610	19610	19610	0
139	20250402	182800	500305775	19610	19610	19610	19610	0
140	20250402	182700	500305775	19610	19610	19610	19610	0
141	20250402	182600	500305775	19610	19610	19610	19610	0
142	20250402	182500	500305775	19610	19610	19610	19610	0
143	20250402	182400	500305775	19610	19610	19610	19610	0
144	20250402	182300	500305775	19610	19610	19610	19610	0
145	20250402	182200	500305775	19610	19610	19610	19610	0
146	20250402	182100	500305775	19610	19610	19610	19610	0
147	20250402	182000	500305775	19610	19610	19610	19610	0
148	20250402	181900	500305775	19610	19610	19610	19610	0
149	20250402	181800	500305775	19610	19610	19610	19610	0
150	20250402	181700	500305775	19610	19610	19610	19610	0
151	20250402	181600	500305775	19610	19610	19610	19610	0
152	20250402	181500	500305775	19610	19610	19610	19610	511
153	20250402	181400	500305775	19610	19610	19610	19610	0
154	20250402	181300	500305775	19610	19610	19610	19610	0
155	20250402	181200	500305775	19610	19610	19610	19610	0
156	20250402	181100	500305775	19610	19610	19610	19610	0
157	20250402	181000	500305775	19610	19610	19610	19610	0
158	20250402	180900	500305775	19610	19610	19610	19610	0
159	20250402	180800	500305775	19610	19610	19610	19610	0
160	20250402	180700	500305775	19610	19610	19610	19610	0
161	20250402	180600	500305775	19610	19610	19610	19610	0
162	20250402	180500	500305775	19610	19610	19610	19610	0
163	20250402	180400	500305775	19610	19610	19610	19610	0
164	20250402	180300	500305775	19610	19610	19610	19610	0
165	20250402	180200	500305775	19610	19610	19610	19610	0
166	20250402	180100	500305775	19610	19610	19610	19610	0
167	20250402	180000	500305775	19610	19610	19610	19610	0
168	20250402	175900	500305775	19610	19610	19610	19610	0
169	20250402	175800	500305775	19610	19610	19610	19610	0
170	20250402	175700	500305775	19610	19610	19610	19610	0
171	20250402	175600	500305775	19610	19610	19610	19610	0
172	20250402	175500	500305775	19610	19610	19610	19610	0
173	20250402	175400	500305775	19610	19610	19610	19610	0
174	20250402	175300	500305775	19610	19610	19610	19610	0
175	20250402	175200	500305775	19610	19610	19610	19610	0
176	20250402	175100	500305775	19610	19610	19610	19610	0
177	20250402	175000	500305775	19610	19610	19610	19610	0
178	20250402	174900	500305775	19610	19610	19610	19610	0
179	20250402	174800	500305775	19610	19610	19610	19610	0
180	20250402	174700	500305775	19610	19610	19610	19610	0
181	20250402	174600	500305775	19610	19610	19610	19610	0
182	20250402	174500	500305775	19610	19610	19610	19610	511
183	20250402	174400	500305775	19610	19610	19610	19610	0
184	20250402	174300	500305775	19610	19610	19610	19610	0
185	20250402	174200	500305775	19610	19610	19610	19610	0
186	20250402	174100	500305775	19610	19610	19610	19610	0
187	20250402	174000	500305775	19610	19610	19610	19610	0
188	20250402	173900	500305775	19610	19610	19610	19610	0
189	20250402	173800	500305775	19610	19610	19610	19610	0
190	20250402	173700	500305775	19610	19610	19610	19610	0
191	20250402	173600	500305775	19610	19610	19610	19610	0
192	20250402	173500	500305775	19610	19610	19610	19610	0
193	20250402	173400	500305775	19610	19610	19610	19610	0
194	20250402	173300	500305775	19610	19610	19610	19610	0
195	20250402	173200	500305775	19610	19610	19610	19610	0
196	20250402	173100	500305775	19610	19610	19610	19610	0
197	20250402	173000	500305775	19610	19610	19610	19610	0
198	20250402	172900	500305775	19610	19610	19610	19610	0
199	20250402	172800	500305775	19610	19610	19610	19610	0
200	20250402	172700	500305775	19610	19610	19610	19610	0
201	20250402	172600	500305775	19610	19610	19610	19610	0
202	20250402	172500	500305775	19610	19610	19610	19610	0
203	20250402	172400	500305775	19610	19610	19610	19610	0
204	20250402	172300	500305775	19610	19610	19610	19610	0
205	20250402	172200	500305775	19610	19610	19610	19610	0
206	20250402	172100	500305775	19610	19610	19610	19610	0
207	20250402	172000	500305775	19610	19610	19610	19610	0
208	20250402	171900	500305775	19610	19610	19610	19610	0
209	20250402	171800	500305775	19610	19610	19610	19610	0
210	20250402	171700	500305775	19610	19610	19610	19610	0
211	20250402	171600	500305775	19610	19610	19610	19610	0
212	20250402	171500	500305775	19610	19610	19610	19610	511
213	20250402	171400	500305775	19610	19610	19610	19610	0
214	20250402	171300	500305775	19610	19610	19610	19610	0
215	20250402	171200	500305775	19610	19610	19610	19610	0
216	20250402	171100	500305775	19610	19610	19610	19610	0
217	20250402	171000	500305775	19610	19610	19610	19610	0
218	20250402	170900	500305775	19610	19610	19610	19610	0
219	20250402	170800	500305775	19610	19610	19610	19610	0
220	20250402	170700	500305775	19610	19610	19610	19610	0
221	20250402	170600	500305775	19610	19610	19610	19610	0
222	20250402	170500	500305775	19610	19610	19610	19610	0
223	20250402	170400	500305775	19610	19610	19610	19610	0
224	20250402	170300	500305775	19610	19610	19610	19610	0
225	20250402	170200	500305775	19610	19610	19610	19610	0
226	20250402	170100	500305775	19610	19610	19610	19610	0
227	20250402	170000	500305775	19610	19610	19610	19610	0
228	20250402	165900	500305775	19610	19610	19610	19610	0
229	20250402	165800	500305775	19610	19610	19610	19610	0
230	20250402	165700	500305775	19610	19610	19610	19610	0
231	20250402	165600	500305775	19610	19610	19610	19610	0
232	20250402	165500	500305775	19610	19610	19610	19610	0
233	20250402	165400	500305775	19610	19610	19610	19610	0
234	20250402	165300	500305775	19610	19610	19610	19610	0
235	20250402	165200	500305775	19610	19610	19610	19610	0
236	20250402	165100	500305775	19610	19610	19610	19610	0
237	20250402	165000	500305775	19610	19610	19610	19610	0
238	20250402	164900	500305775	19610	19610	19610	19610	0
239	20250402	164800	500305775	19610	19610	19610	19610	0
240	20250402	164700	500305775	19610	19610	19610	19610	0
241	20250402	164600	500305775	19610	19610	19610	19610	0
242	20250402	164500	500305775	19610	19610	19610	19610	511
243	20250402	164400	500305775	19610	19610	19610	19610	0
244	20250402	164300	500305775	19610	19610	19610	19610	0
245	20250402	164200	500305775	19610	19610	19610	19610	0
246	20250402	164100	500305775	19610	19610	19610	19610	0
247	20250402	164000	500305775	19610	19610	19610	19610	0
248	20250402	163900	500305775	19610	19610	19610	19610	0
249	20250402	163800	500305775	19610	19610	19610	19610	0
250	20250402	163700	500305775	19610	19610	19610	19610	0
251	20250402	163600	500305775	19610	19610	19610	19610	0
252	20250402	163500	500305775	19610	19610	19610	19610	0
253	20250402	163400	500305775	19610	19610	19610	19610	0
254	20250402	163300	500305775	19610	19610	19610	19610	0
255	20250402	163200	500305775	19610	19610	19610	19610	0
256	20250402	163100	500305775	19610	19610	19610	19610	0
257	20250402	163000	500305775	19610	19610	19610	19610	0
258	20250402	162900	500305775	19610	19610	19610	19610	0
259	20250402	162800	500305775	19610	19610	19610	19610	0
260	20250402	162700	500305775	19610	19610	19610	19610	0
261	20250402	162600	500305775	19610	19610	19610	19610	0
262	20250402	162500	500305775	19610	19610	19610	19610	0
263	20250402	162400	500305775	19610	19610	19610	19610	0
264	20250402	162300	500305775	19610	19610	19610	19610	0
265	20250402	162200	500305775	19610	19610	19610	19610	0
266	20250402	162100	500305775	19610	19610	19610	19610	0
267	20250402	162000	500305775	19610	19610	19610	19610	0
268	20250402	161900	500305775	19610	19610	19610	19610	0
269	20250402	161800	500305775	19610	19610	19610	19610	0
270	20250402	161700	500305775	19610	19610	19610	19610	0
271	20250402	161600	500305775	19610	19610	19610	19610	0
272	20250402	161500	500305775	19610	19610	19610	19610	511
273	20250402	161400	500305775	19610	19610	19610	19610	0
274	20250402	161300	500305775	19610	19610	19610	19610	0
275	20250402	161200	500305775	19610	19610	19610	19610	0
276	20250402	161100	500305775	19610	19610	19610	19610	0
277	20250402	161000	500305775	19610	19610	19610	19610	0
278	20250402	160900	500305775	19610	19610	19610	19610	0
279	20250402	160800	500305775	19610	19610	19610	19610	0
280	20250402	160700	500305775	19610	19610	19610	19610	0
281	20250402	160600	500305775	19610	19610	19610	19610	0
282	20250402	160500	500305775	19610	19610	19610	19610	0
283	20250402	160400	500305775	19610	19610	19610	19610	0
284	20250402	160300	500305775	19610	19610	19610	19610	0
285	20250402	160200	500305775	19610	19610	19610	19610	0
286	20250402	160100	500305775	19610	19610	19610	19610	0
287	20250402	160000	500305775	19610	19610	19610	19610	0
288	20250402	155900	500305775	19610	19610	19610	19610	0
289	20250402	155800	500305775	19610	19610	19610	19610	0
290	20250402	155700	500305775	19610	19610	19610	19610	0
291	20250402	155600	500305775	19610	19610	19610	19610	0
292	20250402	155500	500305775	19610	19610	19610	19610	0
293	20250402	155400	500305775	19610	19610	19610	19610	0
294	20250402	155300	500305775	19610	19610	19610	19610	0
295	20250402	155200	500305775	19610	19610	19610	19610	0
296	20250402	155100	500305775	19610	19610	19610	19610	0
297	20250402	155000	500305775	19610	19610	19610	19610	0
298	20250402	154900	500305775	19610	19610	19610	19610	0
299	20250402	154800	500305775	19610	19610	19610	19610	0
300	20250402	154700	500305775	19610	19610	19610	19610	0
301	20250402	154600	500305775	19610	19610	19610	19610	0
302	20250402	154500	500305775	19610	19610	19610	19610	511
303	20250402	154400	500305775	19610	19610	19610	19610	0
304	20250402	154300	500305775	19610	19610	19610	19610	0
305	20250402	154200	500305775	19610	19610	19610	19610	0
306	20250402	154100	500305775	19610	19610	19610	19610	0
307	20250402	154000	500305775	19610	19610	19610	19610	0
308	20250402	153900	500305775	19610	19610	19610	19610	0
309	20250402	153800	500305775	19610	19610	19610	19610	0
310	20250402	153700	500305775	19610	19610	19610	19610	0
311	20250402	153600	500305775	19610	19610	19610	19610	0
312	20250402	153500	500305775	19610	19610	19610	19610	0
313	20250402	153400	500305775	19610	19610	19610	19610	0
314	20250402	153300	500305775	19610	19610	19610	19610	0
315	20250402	153200	500305775	19610	19610	19610	19610	0
316	20250402	153100	500305775	19610	19610	19610	19610	0
317	20250402	153000	500305775	19610	19610	19610	19610	511
318	20250402	152900	490285065	19620	19620	19620	19620	0
319	20250402	152800	490285065	19620	19620	19620	19620	0
320	20250402	152700	490285065	19620	19620	19620	19620	0
321	20250402	152600	490285065	19620	19620	19620	19620	0
322	20250402	152500	490285065	19620	19620	19620	19620	0
323	20250402	152400	490285065	19620	19620	19620	19620	0
324	20250402	152300	490285065	19620	19620	19620	19620	0
325	20250402	152200	490285065	19620	19620	19620	19620	0
326	20250402	152100	490285065	19620	19620	19620	19620	0
327	20250402	152000	490285065	19620	19620	19620	19620	0
328	20250402	151900	490285065	19620	19650	19650	19620	169
329	20250402	151800	486967785	19650	19660	19670	19650	142
330	20250402	151700	484176685	19660	19690	19690	19660	23
331	20250402	151600	483723865	19680	19690	19690	19680	3
332	20250402	151500	483664815	19770	19740	19770	19660	209
333	20250402	151400	479537645	19740	19650	19760	19650	830
334	20250402	151300	463183325	19660	19660	19670	19660	25
335	20250402	151200	462691685	19660	19660	19670	19650	68
336	20250402	151100	461354845	19650	19660	19680	19650	443
337	20250402	151000	452643095	19670	19680	19680	19670	25
338	20250402	150900	452151335	19680	19680	19680	19670	96
339	20250402	150800	450262465	19670	19690	19690	19670	34
340	20250402	150700	449593415	19690	19690	19690	19680	114
341	20250402	150600	447349765	19680	19700	19700	19680	179
342	20250402	150500	443825495	19700	19700	19700	19690	41
343	20250402	150400	443017885	19700	19700	19700	19700	142
344	20250402	150300	440220485	19710	19710	19710	19700	111
345	20250402	150200	438033175	19710	19700	19710	19700	88
346	20250402	150100	436299455	19710	19700	19710	19700	23
347	20250402	150000	435846345	19700	19710	19710	19700	186
348	20250402	145900	432180415	19710	19720	19720	19710	48
349	20250402	145800	431234055	19740	19740	19740	19740	10
350	20250402	145700	431036655	19740	19740	19740	19740	9
351	20250402	145600	430858995	19720	19720	19720	19720	12
352	20250402	145500	430622355	19720	19720	19720	19720	77
353	20250402	145400	429103915	19720	19720	19720	19720	0
354	20250402	145300	429103915	19720	19720	19720	19720	3
355	20250402	145200	429044755	19720	19720	19720	19720	0
356	20250402	145100	429044755	19720	19720	19720	19720	0
357	20250402	145000	429044755	19720	19720	19720	19720	5
358	20250402	144900	428946155	19720	19720	19720	19720	49
359	20250402	144800	427979875	19720	19720	19720	19720	6
360	20250402	144700	427861555	19780	19780	19780	19780	6
361	20250402	144600	427742875	19780	19780	19780	19780	5
362	20250402	144500	427643975	19790	19720	19790	19710	13
363	20250402	144400	427387475	19720	19720	19720	19720	20
364	20250402	144300	426993075	19710	19720	19720	19710	32
365	20250402	144200	426362345	19720	19720	19720	19720	5
366	20250402	144100	426263745	19730	19730	19730	19730	0
367	20250402	144000	426263745	19730	19720	19730	19720	32
368	20250402	143900	425632645	19720	19720	19720	19720	6
369	20250402	143800	425514325	19720	19790	19790	19720	28
370	20250402	143700	424962025	19790	19720	19790	19720	26
371	20250402	143600	424447795	19720	19720	19720	19720	2
372	20250402	143500	424408355	19710	19710	19710	19710	17
373	20250402	143400	424073285	19720	19790	19790	19720	28
374	20250402	143300	423521045	19720	19720	19720	19720	0
375	20250402	143200	423521045	19720	19730	19730	19720	15
376	20250402	143100	423225225	19710	19710	19710	19710	0
377	20250402	143000	423225225	19710	19710	19710	19710	0
378	20250402	142900	423225225	19710	19710	19710	19710	0
379	20250402	142800	423225225	19710	19710	19710	19710	8
380	20250402	142700	423067545	19710	19810	19810	19710	70
381	20250402	142600	421687515	19810	19810	19810	19810	0
382	20250402	142500	421687515	19810	19810	19810	19810	0
383	20250402	142400	421687515	19810	19810	19810	19810	0
384	20250402	142300	421687515	19810	19810	19810	19810	23
385	20250402	142200	421231885	19810	19810	19810	19810	0
386	20250402	142100	421231885	19810	19720	19810	19720	225
387	20250402	142000	416775085	19820	19820	19820	19820	0
388	20250402	141900	416775085	19820	19780	19820	19780	89
389	20250402	141800	415013585	19780	19710	19780	19710	380
390	20250402	141700	407514875	19710	19710	19710	19710	1
391	20250402	141600	407495165	19710	19710	19710	19700	294
392	20250402	141500	401702385	19730	19720	19730	19720	3
393	20250402	141400	401643205	19710	19730	19730	19710	24
394	20250402	141300	401170065	19720	19730	19730	19720	204
395	20250402	141200	397145155	19710	19710	19710	19710	0
396	20250402	141100	397145155	19710	19710	19710	19710	0
397	20250402	141000	397145155	19710	19710	19710	19710	10
398	20250402	140900	396948055	19710	19730	19730	19710	360
399	20250402	140800	389850165	19740	19730	19740	19730	39
400	20250402	140700	389080575	19740	19740	19740	19730	189
401	20250402	140600	385350055	19740	19750	19750	19740	27
402	20250402	140500	384816935	19760	19760	19760	19760	6
403	20250402	140400	384698375	19750	19750	19750	19750	6
404	20250402	140300	384579875	19750	19750	19750	19750	4
405	20250402	140200	384500875	19750	19750	19750	19750	0
406	20250402	140100	384500875	19750	19770	19770	19750	89
407	20250402	140000	382741615	19760	19760	19760	19760	0
408	20250402	135900	382741615	19760	19760	19760	19760	6
409	20250402	135800	382623055	19760	19770	19770	19750	28
410	20250402	135700	382069615	19770	19760	19780	19750	23
411	20250402	135600	381614925	19750	19750	19750	19750	27
412	20250402	135500	381081675	19750	19770	19770	19750	233
413	20250402	135400	376478205	19780	19780	19780	19780	1
414	20250402	135300	376458425	19780	19780	19780	19780	5
415	20250402	135200	376359525	19780	19780	19780	19780	0
416	20250402	135100	376359525	19780	19790	19790	19780	29
417	20250402	135000	375785805	19780	19780	19780	19780	7
418	20250402	134900	375647345	19780	19780	19780	19780	4
419	20250402	134800	375568225	19780	19790	19790	19780	22
420	20250402	134700	375132905	19790	19790	19790	19790	6
421	20250402	134600	375014165	19790	19790	19790	19790	5
422	20250402	134500	374915215	19780	19790	19790	19780	13
423	20250402	134400	374658065	19790	19790	19790	19790	0
424	20250402	134300	374658065	19790	19780	19790	19770	621
425	20250402	134200	362375435	19780	19780	19790	19780	47
426	20250402	134100	361445385	19780	19780	19780	19780	10
427	20250402	134000	361247585	19780	19790	19790	19780	56
428	20250402	133900	360139805	19780	19780	19780	19780	0
429	20250402	133800	360139805	19780	19800	19800	19780	6
430	20250402	133700	360021105	19820	19820	19820	19820	0
431	20250402	133600	360021105	19820	19820	19820	19820	7
432	20250402	133500	359882365	19780	19780	19780	19780	5
433	20250402	133400	359783465	19800	19800	19800	19800	0
434	20250402	133300	359783465	19800	19820	19820	19780	11
435	20250402	133200	359565625	19780	19790	19790	19780	127
436	20250402	133100	357053375	19790	19820	19820	19790	41
437	20250402	133000	356241655	19790	19830	19830	19790	2
438	20250402	132900	356202035	19780	19830	19830	19780	5
439	20250402	132800	356103085	19830	19860	19860	19780	300
440	20250402	132700	350162845	19810	19810	19810	19810	1
441	20250402	132600	350143035	19810	19810	19810	19810	8
442	20250402	132500	349984555	19800	19800	19800	19800	6
443	20250402	132400	349865755	19800	19800	19800	19800	5
444	20250402	132300	349766755	19800	19850	19850	19800	15
445	20250402	132200	349469705	19880	19880	19880	19880	0
446	20250402	132100	349469705	19880	19880	19880	19880	10
447	20250402	132000	349270905	19890	19890	19890	19890	0
448	20250402	131900	349270905	19890	19890	19890	19890	0
449	20250402	131800	349270905	19890	19890	19890	19890	5
450	20250402	131700	349171455	19800	19850	19850	19800	53
451	20250402	131600	348121475	19850	19900	19900	19850	2
452	20250402	131500	348081725	19890	19890	19890	19890	5
453	20250402	131400	347982275	19810	19860	19860	19800	503
454	20250402	131300	338015945	19910	19910	19910	19910	0
455	20250402	131200	338015945	19910	19910	19910	19910	100
456	20250402	131100	336024945	19910	19910	19910	19910	0
457	20250402	131000	336024945	19910	19850	19910	19850	335
458	20250402	130900	329370855	19840	19860	19860	19840	15
459	20250402	130800	329073115	19860	19890	19890	19860	48
460	20250402	130700	328119265	19810	19910	19910	19810	210
461	20250402	130600	323954185	19860	19860	19860	19860	52
462	20250402	130500	322921465	19860	19860	19860	19860	302
463	20250402	130400	316923745	19910	19910	19910	19910	0
464	20250402	130300	316923745	19910	19910	19910	19910	28
465	20250402	130200	316366265	19880	19870	19880	19870	224
466	20250402	130100	311915365	19870	19870	19870	19870	5
467	20250402	130000	311816015	19870	19870	19870	19830	120
468	20250402	125900	309435295	19890	19890	19890	19890	11
469	20250402	125800	309216505	19850	19870	19870	19850	108
470	20250402	125700	307072675	19890	19890	19890	19890	7
471	20250402	125600	306933445	19850	19880	19880	19850	135
472	20250402	125500	304253505	19890	19880	19890	19870	11
473	20250402	125400	304034805	19890	19890	19890	19890	0
474	20250402	125300	304034805	19890	19890	19890	19890	1
475	20250402	125200	304014915	19880	19880	19880	19880	46
476	20250402	125100	303100435	19890	19960	19960	19890	4
477	20250402	125000	303020805	19890	19930	19930	19890	4
478	20250402	124900	302941175	19890	19890	19890	19890	0
479	20250402	124800	302941175	19890	19890	19890	19890	0
480	20250402	124700	302941175	19890	19890	19890	19890	2
481	20250402	124600	302901395	19890	19890	19890	19890	0
482	20250402	124500	302901395	19890	19890	19890	19890	4
483	20250402	124400	302821835	19890	19950	19950	19890	8
484	20250402	124300	302662415	19960	19960	19960	19960	1
485	20250402	124200	302642455	19900	19900	19900	19900	1
486	20250402	124100	302622555	19900	19900	19900	19900	25
487	20250402	124000	302125055	19900	19880	19900	19850	19
488	20250402	123900	301747355	19900	19880	19900	19880	8
489	20250402	123800	301588195	19870	19910	19910	19870	9
490	20250402	123700	301409125	19890	19900	19900	19890	71
491	20250402	123600	299996925	19890	19890	19890	19890	33
492	20250402	123500	299340555	19890	19940	19940	19890	82
493	20250402	123400	297705795	19960	19960	19960	19960	3
494	20250402	123300	297645915	19920	19920	19920	19920	3
495	20250402	123200	297586155	19900	19900	19900	19900	0
496	20250402	123100	297586155	19900	19900	19900	19900	0
497	20250402	123000	297586155	19900	19900	19900	19900	0
498	20250402	122900	297586155	19900	19900	19900	19900	0
499	20250402	122800	297586155	19900	19900	19900	19900	5
500	20250402	122700	297486655	19900	19900	19900	19900	5
501	20250402	122600	297387155	19850	19900	19900	19850	825
502	20250402	122500	281007085	19870	19870	19870	19870	0
503	20250402	122400	281007085	19870	19870	19870	19870	0
504	20250402	122300	281007085	19870	19900	19900	19870	722
505	20250402	122200	266648925	19910	19910	19910	19910	65
506	20250402	122100	265354775	19910	19910	19910	19910	1
507	20250402	122000	265334865	19910	19910	19910	19910	0
508	20250402	121900	265334865	19910	19910	19910	19910	0
509	20250402	121800	265334865	19910	19910	19910	19910	0
510	20250402	121700	265334865	19910	19910	19910	19910	0
511	20250402	121600	265334865	19910	19910	19910	19910	0
512	20250402	121500	265334865	19910	19910	19910	19910	1
513	20250402	121400	265314955	19910	19910	19910	19910	34
514	20250402	121300	264638015	19910	19910	19910	19910	90
515	20250402	121200	262846115	19900	19900	19900	19900	23
516	20250402	121100	262388415	19910	19910	19910	19910	0
517	20250402	121000	262388415	19910	19910	19910	19910	2
518	20250402	120900	262348595	19910	19910	19910	19910	0
519	20250402	120800	262348595	19910	19910	19910	19910	0
520	20250402	120700	262348595	19910	19910	19910	19910	7
521	20250402	120600	262209225	19910	19910	19910	19910	0
522	20250402	120500	262209225	19910	19920	19920	19910	3
523	20250402	120400	262149485	19940	19940	19940	19940	1
524	20250402	120300	262129545	19940	19940	19940	19940	0
525	20250402	120200	262129545	19940	19940	19940	19940	8
526	20250402	120100	261970025	19900	19900	19900	19900	0
527	20250402	120000	261970025	19900	19900	19900	19900	1
528	20250402	115900	261950125	19900	19900	19900	19900	0
529	20250402	115800	261950125	19900	19900	19900	19900	0
530	20250402	115700	261950125	19900	19900	19900	19900	0
531	20250402	115600	261950125	19900	19950	19950	19900	249
532	20250402	115500	256992435	19950	19950	19950	19950	0
533	20250402	115400	256992435	19950	19950	19950	19950	0
534	20250402	115300	256992435	19950	19960	19960	19950	33
535	20250402	115200	256333775	19960	19960	19960	19960	0
536	20250402	115100	256333775	19960	19960	19960	19960	69
537	20250402	115000	254956535	19950	19950	19950	19950	2
538	20250402	114900	254916635	19970	19970	19970	19970	0
539	20250402	114800	254916635	19970	19970	19970	19970	68
540	20250402	114700	253558675	19970	19970	19970	19970	84
541	20250402	114600	251881195	20000	20000	20000	20000	49
542	20250402	114500	250901195	20000	20000	20000	20000	1
543	20250402	114400	250881195	20150	20150	20150	20150	0
544	20250402	114300	250881195	20150	20150	20150	20150	0
545	20250402	114200	250881195	20150	20150	20150	20150	0
546	20250402	114100	250881195	20150	20000	20150	20000	90
547	20250402	114000	249077595	19970	19970	19970	19970	8
548	20250402	113900	248917835	20000	20000	20000	20000	0
549	20250402	113800	248917835	20000	20000	20000	20000	25
550	20250402	113700	248417835	20000	20000	20000	20000	1
551	20250402	113600	248397835	20000	20000	20000	20000	10
552	20250402	113500	248197835	20000	20000	20000	20000	1
553	20250402	113400	248177835	20150	20150	20150	20150	0
554	20250402	113300	248177835	20150	20100	20150	20100	7
555	20250402	113200	248036935	20350	20350	20350	20350	0
556	20250402	113100	248036935	20350	20350	20350	20350	0
557	20250402	113000	248036935	20350	20350	20350	20350	0
558	20250402	112900	248036935	20350	20350	20350	20350	0
559	20250402	112800	248036935	20350	20350	20350	20350	0
560	20250402	112700	248036935	20350	20350	20350	20350	0
561	20250402	112600	248036935	20350	20350	20350	20350	0
562	20250402	112500	248036935	20350	20350	20350	20350	0
563	20250402	112400	248036935	20350	19950	20350	19950	52
564	20250402	112300	246986235	19950	20100	20150	19950	269
565	20250402	112200	241576935	20100	20100	20100	20100	0
566	20250402	112100	241576935	20100	20100	20100	20100	0
567	20250402	112000	241576935	20100	20100	20100	20100	0
568	20250402	111900	241576935	20100	20050	20100	20050	111
569	20250402	111800	239350935	20100	20100	20100	20100	0
570	20250402	111700	239350935	20100	20050	20100	20050	184
571	20250402	111600	235658485	19920	19920	19920	19920	15
572	20250402	111500	235359685	19910	19910	19910	19910	2
573	20250402	111400	235319865	19920	19920	19920	19920	0
574	20250402	111300	235319865	19920	19980	20100	19910	480
575	20250402	111200	225718075	19910	19910	19910	19910	0
576	20250402	111100	225718075	19910	19910	19910	19910	0
577	20250402	111000	225718075	19910	19910	19910	19910	0
578	20250402	110900	225718075	19910	19910	19910	19910	0
579	20250402	110800	225718075	19910	19910	19910	19910	0
580	20250402	110700	225718075	19910	19910	19910	19910	0
581	20250402	110600	225718075	19910	19910	19910	19910	0
582	20250402	110500	225718075	19910	19910	19910	19910	1
583	20250402	110400	225698165	19900	19980	19980	19900	4
584	20250402	110300	225618475	19910	19910	19910	19910	21
585	20250402	110200	225200365	19900	19910	19910	19900	11
586	20250402	110100	224981375	19910	19910	19910	19910	4
587	20250402	110000	224901735	19900	19900	19900	19900	4
588	20250402	105900	224822135	19900	19900	19900	19900	0
589	20250402	105800	224822135	19900	19900	19900	19900	2
590	20250402	105700	224782335	19980	19950	19980	19950	5
591	20250402	105600	224682465	19980	19990	19990	19950	9
592	20250402	105500	224502695	19990	19990	19990	19990	1
593	20250402	105400	224482705	19990	19910	19990	19910	112
594	20250402	105300	222250985	19910	19910	19910	19910	17
595	20250402	105200	221912515	19905	19910	19910	19905	3
596	20250402	105100	221852790	19910	19910	19910	19910	9
597	20250402	105000	221673600	19920	19900	19920	19900	46
598	20250402	104900	220757900	19900	19900	19900	19900	0
599	20250402	104800	220757900	19900	19900	19900	19900	5
600	20250402	104700	220658400	19900	19900	19900	19900	9
601	20250402	104600	220479300	19900	19900	19900	19900	79
602	20250402	104500	218907200	19900	19900	19900	19900	7
603	20250402	104400	218767900	19900	19890	19900	19860	309
604	20250402	104300	212622290	19900	19900	19900	19900	0
605	20250402	104200	212622290	19900	19900	19900	19900	6
606	20250402	104100	212502890	19890	19890	19890	19890	0
607	20250402	104000	212502890	19890	19890	19890	19890	5
608	20250402	103900	212403440	19890	19910	19910	19890	163
609	20250402	103800	209159100	19920	19920	19920	19920	87
610	20250402	103700	207426060	20000	20000	20000	20000	0
611	20250402	103600	207426060	20000	19980	20000	19980	54
612	20250402	103500	206346570	19900	19900	19900	19900	28
613	20250402	103400	205789370	20050	20050	20050	20050	20
614	20250402	103300	205388370	19900	19890	20050	19890	452
615	20250402	103200	196377520	20050	20050	20050	20050	1
616	20250402	103100	196357470	20050	20050	20050	20050	1
617	20250402	103000	196337420	19870	19870	19870	19870	0
618	20250402	102900	196337420	19870	19870	19870	19870	0
619	20250402	102800	196337420	19870	19870	19870	19870	0
620	20250402	102700	196337420	19870	19870	19870	19870	0
621	20250402	102600	196337420	19870	19870	19870	19870	0
622	20250402	102500	196337420	19870	19870	19870	19870	0
623	20250402	102400	196337420	19870	19890	19960	19870	757
624	20250402	102300	181265160	19850	19880	19880	19850	58
625	20250402	102200	180113700	19860	19880	19880	19860	54
626	20250402	102100	179040200	19930	19950	19950	19900	8
627	20250402	102000	178880750	19950	19950	19950	19950	0
628	20250402	101900	178880750	19950	19950	19950	19950	0
629	20250402	101800	178880750	19950	19950	19950	19800	208
630	20250402	101700	174755400	19880	19880	19880	19880	3
631	20250402	101600	174695760	19880	19880	19880	19880	46
632	20250402	101500	173781280	19890	19890	19890	19890	7
633	20250402	101400	173642050	19890	19890	19890	19890	3
634	20250402	101300	173582380	19890	19890	19890	19890	2
635	20250402	101200	173542600	19900	19900	19960	19900	92
636	20250402	101100	171710820	19900	19900	19900	19900	10
637	20250402	101000	171511820	19930	19930	19930	19930	0
638	20250402	100900	171511820	19930	19930	19930	19930	3
639	20250402	100800	171452030	19940	19940	19940	19940	0
640	20250402	100700	171452030	19940	19930	19940	19930	121
641	20250402	100600	169039330	19910	19900	19910	19900	173
642	20250402	100500	165596390	19900	19910	19910	19900	30
643	20250402	100400	164999270	19910	19940	19940	19910	103
644	20250402	100300	162948500	19940	19940	19940	19930	26
645	20250402	100200	162430100	19880	19950	19950	19860	58
646	20250402	100100	161276360	19950	19870	19950	19870	4
647	20250402	100000	161196640	19860	19940	19960	19860	161
648	20250402	095900	157986460	19940	19940	19940	19850	216
649	20250402	095800	153690960	19930	19900	19940	19840	588
650	20250402	095700	142005700	19900	19900	19900	19890	309
651	20250402	095600	135858810	19900	19950	19950	19900	541
652	20250402	095500	125082140	19950	19960	19960	19950	34
653	20250402	095400	124403780	19960	19960	19960	19960	4
654	20250402	095300	124323940	19950	19970	19970	19950	50
655	20250402	095200	123325520	19970	19970	19970	19960	11
656	20250402	095100	123105860	19970	19970	19970	19970	3
657	20250402	095000	123045950	19970	19970	19970	19970	2
658	20250402	094900	123006010	19970	19950	19970	19950	18
659	20250402	094800	122646570	19950	19950	19950	19950	11
660	20250402	094700	122427120	20050	20050	20050	20050	0
661	20250402	094600	122427120	20050	20050	20050	20050	1
662	20250402	094500	122407070	20050	20050	20050	19930	137
663	20250402	094400	119674900	20000	20000	20000	20000	8
664	20250402	094300	119514900	20050	19950	20050	19930	27
665	20250402	094200	118975210	19950	19980	20100	19930	611
666	20250402	094100	106766090	19980	19990	19990	19980	103
667	20250402	094000	104707580	19990	19990	19990	19990	95
668	20250402	093900	102808530	19990	19990	19990	19990	71
669	20250402	093800	101389240	20000	20000	20000	20000	6
670	20250402	093700	101269240	20000	20000	20000	20000	2
671	20250402	093600	101229240	20000	19990	20000	19990	3
672	20250402	093500	101169250	19990	19990	19990	19990	33
673	20250402	093400	100509580	20000	20000	20000	20000	30
674	20250402	093300	99909580	20000	19990	20000	19990	40
675	20250402	093200	99109770	20000	20000	20000	20000	48
676	20250402	093100	98149770	20000	20000	20000	20000	2
677	20250402	093000	98109770	20000	20000	20050	20000	34
678	20250402	092900	97429520	20000	19980	20100	19980	168
679	20250402	092800	94069080	20100	19990	20100	19980	39
680	20250402	092700	93288570	20000	19960	20000	19960	67
681	20250402	092600	91950110	19960	19980	19980	19960	30
682	20250402	092500	91350930	19980	20100	20100	19980	1233
683	20250402	092400	66697650	20000	20000	20000	20000	21
684	20250402	092300	66277650	20000	20000	20100	20000	137
685	20250402	092200	63537150	20000	20050	20075	20000	297
686	20250402	092100	57583300	20000	20050	20050	20000	4
687	20250402	092000	57503250	20050	20050	20050	20050	7
688	20250402	091900	57362900	20100	20100	20100	20100	5
689	20250402	091800	57262400	20050	20100	20100	20050	88
690	20250402	091700	55497200	20100	20100	20100	20100	7
691	20250402	091600	55356500	20050	20100	20100	20050	38
692	20250402	091500	54594050	20100	20100	20100	20100	3
693	20250402	091400	54533750	20100	20100	20100	20100	17
694	20250402	091300	54192050	20100	20100	20100	20100	109
695	20250402	091200	52001150	20150	20200	20200	20150	3
696	20250402	091100	51940600	20200	20150	20200	20150	5
697	20250402	091000	51839750	20150	20100	20150	20100	16
698	20250402	090900	51517800	20100	20050	20100	20050	59
699	20250402	090800	50334750	20300	20150	20300	20150	985
700	20250402	090700	30349350	20150	20150	20150	20150	1
701	20250402	090600	30329200	20300	20200	20300	20050	296
702	20250402	090500	24363500	20200	20250	20250	20200	50
703	20250402	090400	23353450	20350	20350	20350	20350	11
704	20250402	090300	23129600	20450	20450	20450	20450	4
705	20250402	090200	23047800	20450	20525	20525	20450	11
706	20250402	090100	22822450	20425	20300	20750	20150	408
707	20250402	090000	14525400	20800	20150	21500	20150	694