KissMeData/300080/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	204600	284161395	18730	18730	18730	18730	556
3	20250402	204500	284161395	18730	18730	18730	18730	0
4	20250402	204400	284161395	18730	18730	18730	18730	0
5	20250402	204300	284161395	18730	18730	18730	18730	0
6	20250402	204200	284161395	18730	18730	18730	18730	0
7	20250402	204100	284161395	18730	18730	18730	18730	0
8	20250402	204000	284161395	18730	18730	18730	18730	0
9	20250402	203900	284161395	18730	18730	18730	18730	0
10	20250402	203800	284161395	18730	18730	18730	18730	0
11	20250402	203700	284161395	18730	18730	18730	18730	0
12	20250402	203600	284161395	18730	18730	18730	18730	0
13	20250402	203500	284161395	18730	18730	18730	18730	0
14	20250402	203400	284161395	18730	18730	18730	18730	0
15	20250402	203300	284161395	18730	18730	18730	18730	0
16	20250402	203200	284161395	18730	18730	18730	18730	0
17	20250402	203100	284161395	18730	18730	18730	18730	0
18	20250402	203000	284161395	18730	18730	18730	18730	0
19	20250402	202900	284161395	18730	18730	18730	18730	0
20	20250402	202800	284161395	18730	18730	18730	18730	0
21	20250402	202700	284161395	18730	18730	18730	18730	0
22	20250402	202600	284161395	18730	18730	18730	18730	0
23	20250402	202500	284161395	18730	18730	18730	18730	0
24	20250402	202400	284161395	18730	18730	18730	18730	0
25	20250402	202300	284161395	18730	18730	18730	18730	0
26	20250402	202200	284161395	18730	18730	18730	18730	0
27	20250402	202100	284161395	18730	18730	18730	18730	0
28	20250402	202000	284161395	18730	18730	18730	18730	0
29	20250402	201900	284161395	18730	18730	18730	18730	0
30	20250402	201800	284161395	18730	18730	18730	18730	0
31	20250402	201700	284161395	18730	18730	18730	18730	0
32	20250402	201600	284161395	18730	18730	18730	18730	556
33	20250402	201500	284161395	18730	18730	18730	18730	0
34	20250402	201400	284161395	18730	18730	18730	18730	0
35	20250402	201300	284161395	18730	18730	18730	18730	0
36	20250402	201200	284161395	18730	18730	18730	18730	0
37	20250402	201100	284161395	18730	18730	18730	18730	0
38	20250402	201000	284161395	18730	18730	18730	18730	0
39	20250402	200900	284161395	18730	18730	18730	18730	0
40	20250402	200800	284161395	18730	18730	18730	18730	0
41	20250402	200700	284161395	18730	18730	18730	18730	0
42	20250402	200600	284161395	18730	18730	18730	18730	0
43	20250402	200500	284161395	18730	18730	18730	18730	0
44	20250402	200400	284161395	18730	18730	18730	18730	0
45	20250402	200300	284161395	18730	18730	18730	18730	0
46	20250402	200200	284161395	18730	18730	18730	18730	0
47	20250402	200100	284161395	18730	18730	18730	18730	0
48	20250402	200000	284161395	18730	18730	18730	18730	0
49	20250402	195900	284161395	18730	18730	18730	18730	0
50	20250402	195800	284161395	18730	18730	18730	18730	0
51	20250402	195700	284161395	18730	18730	18730	18730	0
52	20250402	195600	284161395	18730	18730	18730	18730	0
53	20250402	195500	284161395	18730	18730	18730	18730	0
54	20250402	195400	284161395	18730	18730	18730	18730	0
55	20250402	195300	284161395	18730	18730	18730	18730	0
56	20250402	195200	284161395	18730	18730	18730	18730	0
57	20250402	195100	284161395	18730	18730	18730	18730	0
58	20250402	195000	284161395	18730	18730	18730	18730	0
59	20250402	194900	284161395	18730	18730	18730	18730	0
60	20250402	194800	284161395	18730	18730	18730	18730	0
61	20250402	194700	284161395	18730	18730	18730	18730	0
62	20250402	194600	284161395	18730	18730	18730	18730	556
63	20250402	194500	284161395	18730	18730	18730	18730	0
64	20250402	194400	284161395	18730	18730	18730	18730	0
65	20250402	194300	284161395	18730	18730	18730	18730	0
66	20250402	194200	284161395	18730	18730	18730	18730	0
67	20250402	194100	284161395	18730	18730	18730	18730	0
68	20250402	194000	284161395	18730	18730	18730	18730	0
69	20250402	193900	284161395	18730	18730	18730	18730	0
70	20250402	193800	284161395	18730	18730	18730	18730	0
71	20250402	193700	284161395	18730	18730	18730	18730	0
72	20250402	193600	284161395	18730	18730	18730	18730	0
73	20250402	193500	284161395	18730	18730	18730	18730	0
74	20250402	193400	284161395	18730	18730	18730	18730	0
75	20250402	193300	284161395	18730	18730	18730	18730	0
76	20250402	193200	284161395	18730	18730	18730	18730	0
77	20250402	193100	284161395	18730	18730	18730	18730	0
78	20250402	193000	284161395	18730	18730	18730	18730	0
79	20250402	192900	284161395	18730	18730	18730	18730	0
80	20250402	192800	284161395	18730	18730	18730	18730	0
81	20250402	192700	284161395	18730	18730	18730	18730	0
82	20250402	192600	284161395	18730	18730	18730	18730	0
83	20250402	192500	284161395	18730	18730	18730	18730	0
84	20250402	192400	284161395	18730	18730	18730	18730	0
85	20250402	192300	284161395	18730	18730	18730	18730	0
86	20250402	192200	284161395	18730	18730	18730	18730	0
87	20250402	192100	284161395	18730	18730	18730	18730	0
88	20250402	192000	284161395	18730	18730	18730	18730	0
89	20250402	191900	284161395	18730	18730	18730	18730	0
90	20250402	191800	284161395	18730	18730	18730	18730	0
91	20250402	191700	284161395	18730	18730	18730	18730	0
92	20250402	191600	284161395	18730	18730	18730	18730	556
93	20250402	191500	284161395	18730	18730	18730	18730	0
94	20250402	191400	284161395	18730	18730	18730	18730	0
95	20250402	191300	284161395	18730	18730	18730	18730	0
96	20250402	191200	284161395	18730	18730	18730	18730	0
97	20250402	191100	284161395	18730	18730	18730	18730	0
98	20250402	191000	284161395	18730	18730	18730	18730	0
99	20250402	190900	284161395	18730	18730	18730	18730	0
100	20250402	190800	284161395	18730	18730	18730	18730	0
101	20250402	190700	284161395	18730	18730	18730	18730	0
102	20250402	190600	284161395	18730	18730	18730	18730	0
103	20250402	190500	284161395	18730	18730	18730	18730	0
104	20250402	190400	284161395	18730	18730	18730	18730	0
105	20250402	190300	284161395	18730	18730	18730	18730	0
106	20250402	190200	284161395	18730	18730	18730	18730	0
107	20250402	190100	284161395	18730	18730	18730	18730	0
108	20250402	190000	284161395	18730	18730	18730	18730	0
109	20250402	185900	284161395	18730	18730	18730	18730	0
110	20250402	185800	284161395	18730	18730	18730	18730	0
111	20250402	185700	284161395	18730	18730	18730	18730	0
112	20250402	185600	284161395	18730	18730	18730	18730	0
113	20250402	185500	284161395	18730	18730	18730	18730	0
114	20250402	185400	284161395	18730	18730	18730	18730	0
115	20250402	185300	284161395	18730	18730	18730	18730	0
116	20250402	185200	284161395	18730	18730	18730	18730	0
117	20250402	185100	284161395	18730	18730	18730	18730	0
118	20250402	185000	284161395	18730	18730	18730	18730	0
119	20250402	184900	284161395	18730	18730	18730	18730	0
120	20250402	184800	284161395	18730	18730	18730	18730	0
121	20250402	184700	284161395	18730	18730	18730	18730	0
122	20250402	184600	284161395	18730	18730	18730	18730	556
123	20250402	184500	284161395	18730	18730	18730	18730	0
124	20250402	184400	284161395	18730	18730	18730	18730	0
125	20250402	184300	284161395	18730	18730	18730	18730	0
126	20250402	184200	284161395	18730	18730	18730	18730	0
127	20250402	184100	284161395	18730	18730	18730	18730	0
128	20250402	184000	284161395	18730	18730	18730	18730	0
129	20250402	183900	284161395	18730	18730	18730	18730	0
130	20250402	183800	284161395	18730	18730	18730	18730	0
131	20250402	183700	284161395	18730	18730	18730	18730	0
132	20250402	183600	284161395	18730	18730	18730	18730	0
133	20250402	183500	284161395	18730	18730	18730	18730	0
134	20250402	183400	284161395	18730	18730	18730	18730	0
135	20250402	183300	284161395	18730	18730	18730	18730	0
136	20250402	183200	284161395	18730	18730	18730	18730	0
137	20250402	183100	284161395	18730	18730	18730	18730	0
138	20250402	183000	284161395	18730	18730	18730	18730	0
139	20250402	182900	284161395	18730	18730	18730	18730	0
140	20250402	182800	284161395	18730	18730	18730	18730	0
141	20250402	182700	284161395	18730	18730	18730	18730	0
142	20250402	182600	284161395	18730	18730	18730	18730	0
143	20250402	182500	284161395	18730	18730	18730	18730	0
144	20250402	182400	284161395	18730	18730	18730	18730	0
145	20250402	182300	284161395	18730	18730	18730	18730	0
146	20250402	182200	284161395	18730	18730	18730	18730	0
147	20250402	182100	284161395	18730	18730	18730	18730	0
148	20250402	182000	284161395	18730	18730	18730	18730	0
149	20250402	181900	284161395	18730	18730	18730	18730	0
150	20250402	181800	284161395	18730	18730	18730	18730	0
151	20250402	181700	284161395	18730	18730	18730	18730	0
152	20250402	181600	284161395	18730	18730	18730	18730	556
153	20250402	181500	284161395	18730	18730	18730	18730	0
154	20250402	181400	284161395	18730	18730	18730	18730	0
155	20250402	181300	284161395	18730	18730	18730	18730	0
156	20250402	181200	284161395	18730	18730	18730	18730	0
157	20250402	181100	284161395	18730	18730	18730	18730	0
158	20250402	181000	284161395	18730	18730	18730	18730	0
159	20250402	180900	284161395	18730	18730	18730	18730	0
160	20250402	180800	284161395	18730	18730	18730	18730	0
161	20250402	180700	284161395	18730	18730	18730	18730	0
162	20250402	180600	284161395	18730	18730	18730	18730	0
163	20250402	180500	284161395	18730	18730	18730	18730	0
164	20250402	180400	284161395	18730	18730	18730	18730	0
165	20250402	180300	284161395	18730	18730	18730	18730	0
166	20250402	180200	284161395	18730	18730	18730	18730	0
167	20250402	180100	284161395	18730	18730	18730	18730	0
168	20250402	180000	284161395	18730	18730	18730	18730	0
169	20250402	175900	284161395	18730	18730	18730	18730	0
170	20250402	175800	284161395	18730	18730	18730	18730	0
171	20250402	175700	284161395	18730	18730	18730	18730	0
172	20250402	175600	284161395	18730	18730	18730	18730	0
173	20250402	175500	284161395	18730	18730	18730	18730	0
174	20250402	175400	284161395	18730	18730	18730	18730	0
175	20250402	175300	284161395	18730	18730	18730	18730	0
176	20250402	175200	284161395	18730	18730	18730	18730	0
177	20250402	175100	284161395	18730	18730	18730	18730	0
178	20250402	175000	284161395	18730	18730	18730	18730	0
179	20250402	174900	284161395	18730	18730	18730	18730	0
180	20250402	174800	284161395	18730	18730	18730	18730	0
181	20250402	174700	284161395	18730	18730	18730	18730	0
182	20250402	174600	284161395	18730	18730	18730	18730	556
183	20250402	174500	284161395	18730	18730	18730	18730	0
184	20250402	174400	284161395	18730	18730	18730	18730	0
185	20250402	174300	284161395	18730	18730	18730	18730	0
186	20250402	174200	284161395	18730	18730	18730	18730	0
187	20250402	174100	284161395	18730	18730	18730	18730	0
188	20250402	174000	284161395	18730	18730	18730	18730	0
189	20250402	173900	284161395	18730	18730	18730	18730	0
190	20250402	173800	284161395	18730	18730	18730	18730	0
191	20250402	173700	284161395	18730	18730	18730	18730	0
192	20250402	173600	284161395	18730	18730	18730	18730	0
193	20250402	173500	284161395	18730	18730	18730	18730	0
194	20250402	173400	284161395	18730	18730	18730	18730	0
195	20250402	173300	284161395	18730	18730	18730	18730	0
196	20250402	173200	284161395	18730	18730	18730	18730	0
197	20250402	173100	284161395	18730	18730	18730	18730	0
198	20250402	173000	284161395	18730	18730	18730	18730	0
199	20250402	172900	284161395	18730	18730	18730	18730	0
200	20250402	172800	284161395	18730	18730	18730	18730	0
201	20250402	172700	284161395	18730	18730	18730	18730	0
202	20250402	172600	284161395	18730	18730	18730	18730	0
203	20250402	172500	284161395	18730	18730	18730	18730	0
204	20250402	172400	284161395	18730	18730	18730	18730	0
205	20250402	172300	284161395	18730	18730	18730	18730	0
206	20250402	172200	284161395	18730	18730	18730	18730	0
207	20250402	172100	284161395	18730	18730	18730	18730	0
208	20250402	172000	284161395	18730	18730	18730	18730	0
209	20250402	171900	284161395	18730	18730	18730	18730	0
210	20250402	171800	284161395	18730	18730	18730	18730	0
211	20250402	171700	284161395	18730	18730	18730	18730	0
212	20250402	171600	284161395	18730	18730	18730	18730	556
213	20250402	171500	284161395	18730	18730	18730	18730	0
214	20250402	171400	284161395	18730	18730	18730	18730	0
215	20250402	171300	284161395	18730	18730	18730	18730	0
216	20250402	171200	284161395	18730	18730	18730	18730	0
217	20250402	171100	284161395	18730	18730	18730	18730	0
218	20250402	171000	284161395	18730	18730	18730	18730	0
219	20250402	170900	284161395	18730	18730	18730	18730	0
220	20250402	170800	284161395	18730	18730	18730	18730	0
221	20250402	170700	284161395	18730	18730	18730	18730	0
222	20250402	170600	284161395	18730	18730	18730	18730	0
223	20250402	170500	284161395	18730	18730	18730	18730	0
224	20250402	170400	284161395	18730	18730	18730	18730	0
225	20250402	170300	284161395	18730	18730	18730	18730	0
226	20250402	170200	284161395	18730	18730	18730	18730	0
227	20250402	170100	284161395	18730	18730	18730	18730	0
228	20250402	170000	284161395	18730	18730	18730	18730	0
229	20250402	165900	284161395	18730	18730	18730	18730	0
230	20250402	165800	284161395	18730	18730	18730	18730	0
231	20250402	165700	284161395	18730	18730	18730	18730	0
232	20250402	165600	284161395	18730	18730	18730	18730	0
233	20250402	165500	284161395	18730	18730	18730	18730	0
234	20250402	165400	284161395	18730	18730	18730	18730	0
235	20250402	165300	284161395	18730	18730	18730	18730	0
236	20250402	165200	284161395	18730	18730	18730	18730	0
237	20250402	165100	284161395	18730	18730	18730	18730	0
238	20250402	165000	284161395	18730	18730	18730	18730	0
239	20250402	164900	284161395	18730	18730	18730	18730	0
240	20250402	164800	284161395	18730	18730	18730	18730	0
241	20250402	164700	284161395	18730	18730	18730	18730	0
242	20250402	164600	284161395	18730	18730	18730	18730	556
243	20250402	164500	284161395	18730	18730	18730	18730	0
244	20250402	164400	284161395	18730	18730	18730	18730	0
245	20250402	164300	284161395	18730	18730	18730	18730	0
246	20250402	164200	284161395	18730	18730	18730	18730	0
247	20250402	164100	284161395	18730	18730	18730	18730	0
248	20250402	164000	284161395	18730	18730	18730	18730	0
249	20250402	163900	284161395	18730	18730	18730	18730	0
250	20250402	163800	284161395	18730	18730	18730	18730	0
251	20250402	163700	284161395	18730	18730	18730	18730	0
252	20250402	163600	284161395	18730	18730	18730	18730	0
253	20250402	163500	284161395	18730	18730	18730	18730	0
254	20250402	163400	284161395	18730	18730	18730	18730	0
255	20250402	163300	284161395	18730	18730	18730	18730	0
256	20250402	163200	284161395	18730	18730	18730	18730	0
257	20250402	163100	284161395	18730	18730	18730	18730	0
258	20250402	163000	284161395	18730	18730	18730	18730	0
259	20250402	162900	284161395	18730	18730	18730	18730	0
260	20250402	162800	284161395	18730	18730	18730	18730	0
261	20250402	162700	284161395	18730	18730	18730	18730	0
262	20250402	162600	284161395	18730	18730	18730	18730	0
263	20250402	162500	284161395	18730	18730	18730	18730	0
264	20250402	162400	284161395	18730	18730	18730	18730	0
265	20250402	162300	284161395	18730	18730	18730	18730	0
266	20250402	162200	284161395	18730	18730	18730	18730	0
267	20250402	162100	284161395	18730	18730	18730	18730	0
268	20250402	162000	284161395	18730	18730	18730	18730	0
269	20250402	161900	284161395	18730	18730	18730	18730	0
270	20250402	161800	284161395	18730	18730	18730	18730	0
271	20250402	161700	284161395	18730	18730	18730	18730	0
272	20250402	161600	284161395	18730	18730	18730	18730	556
273	20250402	161500	284161395	18730	18730	18730	18730	0
274	20250402	161400	284161395	18730	18730	18730	18730	0
275	20250402	161300	284161395	18730	18730	18730	18730	0
276	20250402	161200	284161395	18730	18730	18730	18730	0
277	20250402	161100	284161395	18730	18730	18730	18730	0
278	20250402	161000	284161395	18730	18730	18730	18730	0
279	20250402	160900	284161395	18730	18730	18730	18730	0
280	20250402	160800	284161395	18730	18730	18730	18730	0
281	20250402	160700	284161395	18730	18730	18730	18730	0
282	20250402	160600	284161395	18730	18730	18730	18730	0
283	20250402	160500	284161395	18730	18730	18730	18730	0
284	20250402	160400	284161395	18730	18730	18730	18730	0
285	20250402	160300	284161395	18730	18730	18730	18730	0
286	20250402	160200	284161395	18730	18730	18730	18730	0
287	20250402	160100	284161395	18730	18730	18730	18730	0
288	20250402	160000	284161395	18730	18730	18730	18730	0
289	20250402	155900	284161395	18730	18730	18730	18730	0
290	20250402	155800	284161395	18730	18730	18730	18730	0
291	20250402	155700	284161395	18730	18730	18730	18730	0
292	20250402	155600	284161395	18730	18730	18730	18730	0
293	20250402	155500	284161395	18730	18730	18730	18730	0
294	20250402	155400	284161395	18730	18730	18730	18730	0
295	20250402	155300	284161395	18730	18730	18730	18730	0
296	20250402	155200	284161395	18730	18730	18730	18730	0
297	20250402	155100	284161395	18730	18730	18730	18730	0
298	20250402	155000	284161395	18730	18730	18730	18730	0
299	20250402	154900	284161395	18730	18730	18730	18730	0
300	20250402	154800	284161395	18730	18730	18730	18730	0
301	20250402	154700	284161395	18730	18730	18730	18730	0
302	20250402	154600	284161395	18730	18730	18730	18730	556
303	20250402	154500	284161395	18730	18730	18730	18730	0
304	20250402	154400	284161395	18730	18730	18730	18730	0
305	20250402	154300	284161395	18730	18730	18730	18730	0
306	20250402	154200	284161395	18730	18730	18730	18730	0
307	20250402	154100	284161395	18730	18730	18730	18730	0
308	20250402	154000	284161395	18730	18730	18730	18730	0
309	20250402	153900	284161395	18730	18730	18730	18730	0
310	20250402	153800	284161395	18730	18730	18730	18730	0
311	20250402	153700	284161395	18730	18730	18730	18730	0
312	20250402	153600	284161395	18730	18730	18730	18730	0
313	20250402	153500	284161395	18730	18730	18730	18730	0
314	20250402	153400	284161395	18730	18730	18730	18730	0
315	20250402	153300	284161395	18730	18730	18730	18730	0
316	20250402	153200	284161395	18730	18730	18730	18730	0
317	20250402	153100	284161395	18730	18730	18730	18730	0
318	20250402	153000	284161395	18730	18730	18730	18730	556
319	20250402	152900	273747515	18730	18730	18730	18730	0
320	20250402	152800	273747515	18730	18730	18730	18730	0
321	20250402	152700	273747515	18730	18730	18730	18730	0
322	20250402	152600	273747515	18730	18730	18730	18730	0
323	20250402	152500	273747515	18730	18730	18730	18730	0
324	20250402	152400	273747515	18730	18730	18730	18730	0
325	20250402	152300	273747515	18730	18730	18730	18730	0
326	20250402	152200	273747515	18730	18730	18730	18730	0
327	20250402	152100	273747515	18730	18730	18730	18730	0
328	20250402	152000	273747515	18730	18730	18730	18730	0
329	20250402	151900	273747515	18730	18660	18730	18660	2
330	20250402	151800	273710125	18730	18730	18730	18710	302
331	20250402	151700	268053685	18730	18730	18730	18730	0
332	20250402	151600	268053685	18730	18740	18850	18720	598
333	20250402	151500	256853205	18730	18730	18730	18730	0
334	20250402	151400	256853205	18730	18730	18730	18730	30
335	20250402	151300	256291305	18740	18800	18800	18740	133
336	20250402	151200	253792945	18850	18850	18850	18850	0
337	20250402	151100	253792945	18850	18850	18850	18850	100
338	20250402	151000	251907945	18760	18760	18760	18760	5
339	20250402	150900	251814145	18730	18870	18870	18730	15
340	20250402	150800	251531415	18870	18870	18870	18860	51
341	20250402	150700	250569145	18870	18870	18870	18870	29
342	20250402	150600	250021915	18870	18850	18870	18850	43
343	20250402	150500	249210785	18850	18840	18850	18740	211
344	20250402	150400	245243815	18840	18840	18840	18840	91
345	20250402	150300	243529375	18840	18850	18850	18770	47
346	20250402	150200	242643885	18850	18850	18860	18780	53
347	20250402	150100	241644995	18800	18860	18860	18800	92
348	20250402	150000	239913695	18830	18860	18860	18830	44
349	20250402	145900	239084105	18830	18850	18860	18830	56
350	20250402	145800	238028525	18850	18850	18860	18850	42
351	20250402	145700	237236545	18850	18810	18850	18800	458
352	20250402	145600	228611705	18810	18840	18840	18810	377
353	20250402	145500	221515595	18840	18840	18840	18840	46
354	20250402	145400	220648955	18840	18840	18840	18840	22
355	20250402	145300	220234475	18840	18840	18840	18830	56
356	20250402	145200	219179445	18850	18850	18850	18850	46
357	20250402	145100	218312345	18850	18850	18850	18850	38
358	20250402	145000	217596045	18850	18850	18850	18850	30
359	20250402	144900	217030545	18850	18840	18850	18830	64
360	20250402	144800	215824625	18840	18840	18850	18840	34
361	20250402	144700	215183875	18840	18840	18840	18840	38
362	20250402	144600	214467955	18810	18840	18840	18810	46
363	20250402	144500	213601405	18820	18850	18850	18820	47
364	20250402	144400	212715685	18850	18840	18850	18840	47
365	20250402	144300	211829795	18850	18800	18850	18800	101
366	20250402	144200	209927745	18800	18750	18800	18750	31
367	20250402	144100	209345045	18740	18660	18740	18660	505
368	20250402	144000	199899005	18660	18650	18660	18650	69
369	20250402	143900	198611875	18640	18650	18650	18630	26
370	20250402	143800	198127045	18650	18640	18650	18640	72
371	20250402	143700	196784955	18640	18640	18640	18640	0
372	20250402	143600	196784955	18640	18640	18640	18640	0
373	20250402	143500	196784955	18640	18640	18640	18640	0
374	20250402	143400	196784955	18640	18640	18640	18640	0
375	20250402	143300	196784955	18640	18640	18640	18640	1
376	20250402	143200	196766315	18590	18590	18590	18590	1
377	20250402	143100	196747725	18590	18590	18590	18590	0
378	20250402	143000	196747725	18590	18590	18590	18590	0
379	20250402	142900	196747725	18590	18590	18590	18590	0
380	20250402	142800	196747725	18590	18590	18590	18590	2
381	20250402	142700	196710545	18650	18650	18650	18650	0
382	20250402	142600	196710545	18650	18650	18650	18650	0
383	20250402	142500	196710545	18650	18650	18650	18650	0
384	20250402	142400	196710545	18650	18650	18650	18650	1
385	20250402	142300	196691895	18580	18580	18580	18580	0
386	20250402	142200	196691895	18580	18590	18590	18580	4
387	20250402	142100	196617555	18670	18670	18670	18670	0
388	20250402	142000	196617555	18670	18670	18670	18670	0
389	20250402	141900	196617555	18670	18670	18670	18670	0
390	20250402	141800	196617555	18670	18670	18670	18670	0
391	20250402	141700	196617555	18670	18670	18670	18670	0
392	20250402	141600	196617555	18670	18670	18670	18670	0
393	20250402	141500	196617555	18670	18670	18670	18670	20
394	20250402	141400	196244155	18670	18590	18670	18590	2
395	20250402	141300	196206895	18680	18680	18680	18680	0
396	20250402	141200	196206895	18680	18680	18680	18680	0
397	20250402	141100	196206895	18680	18570	18680	18570	84
398	20250402	141000	194646905	18680	18570	18680	18570	10
399	20250402	140900	194461095	18570	18570	18570	18570	0
400	20250402	140800	194461095	18570	18610	18610	18570	331
401	20250402	140700	188305305	18620	18620	18620	18620	62
402	20250402	140600	187150865	18610	18610	18610	18610	23
403	20250402	140500	186722835	18620	18700	18700	18620	9
404	20250402	140400	186555175	18700	18690	18700	18690	53
405	20250402	140300	185564595	18680	18680	18680	18680	0
406	20250402	140200	185564595	18680	18680	18680	18680	2
407	20250402	140100	185527235	18680	18680	18680	18680	2
408	20250402	140000	185489875	18700	18620	18700	18620	8
409	20250402	135900	185340415	18710	18710	18710	18710	0
410	20250402	135800	185340415	18710	18710	18710	18710	0
411	20250402	135700	185340415	18710	18710	18710	18710	0
412	20250402	135600	185340415	18710	18610	18710	18600	63
413	20250402	135500	184164935	18680	18680	18680	18680	0
414	20250402	135400	184164935	18680	18680	18680	18680	0
415	20250402	135300	184164935	18680	18680	18680	18680	1
416	20250402	135200	184146255	18610	18640	18640	18610	149
417	20250402	135100	181371115	18680	18680	18680	18680	0
418	20250402	135000	181371115	18680	18680	18680	18680	0
419	20250402	134900	181371115	18680	18680	18680	18680	0
420	20250402	134800	181371115	18680	18680	18680	18640	6
421	20250402	134700	181259195	18640	18640	18640	18640	1
422	20250402	134600	181240555	18680	18680	18680	18680	0
423	20250402	134500	181240555	18680	18680	18680	18680	0
424	20250402	134400	181240555	18680	18680	18680	18680	0
425	20250402	134300	181240555	18680	18680	18680	18680	0
426	20250402	134200	181240555	18680	18680	18680	18680	11
427	20250402	134100	181035075	18670	18670	18670	18670	25
428	20250402	134000	180568325	18670	18670	18670	18670	0
429	20250402	133900	180568325	18670	18670	18670	18670	0
430	20250402	133800	180568325	18670	18670	18670	18670	15
431	20250402	133700	180288275	18610	18610	18610	18610	0
432	20250402	133600	180288275	18610	18610	18610	18610	0
433	20250402	133500	180288275	18610	18610	18610	18610	0
434	20250402	133400	180288275	18610	18610	18610	18610	0
435	20250402	133300	180288275	18610	18660	18660	18610	10
436	20250402	133200	180101995	18680	18680	18680	18680	0
437	20250402	133100	180101995	18680	18680	18680	18680	1
438	20250402	133000	180083315	18680	18680	18680	18680	0
439	20250402	132900	180083315	18680	18680	18680	18680	0
440	20250402	132800	180083315	18680	18680	18680	18680	0
441	20250402	132700	180083315	18680	18680	18680	18680	0
442	20250402	132600	180083315	18680	18680	18680	18680	1
443	20250402	132500	180064635	18640	18680	18680	18640	3
444	20250402	132400	180008675	18680	18680	18680	18680	0
445	20250402	132300	180008675	18680	18680	18680	18680	0
446	20250402	132200	180008675	18680	18680	18680	18680	0
447	20250402	132100	180008675	18680	18680	18680	18680	0
448	20250402	132000	180008675	18680	18680	18680	18680	0
449	20250402	131900	180008675	18680	18680	18680	18680	0
450	20250402	131800	180008675	18680	18680	18680	18680	0
451	20250402	131700	180008675	18680	18680	18680	18680	0
452	20250402	131600	180008675	18680	18680	18680	18680	0
453	20250402	131500	180008675	18680	18680	18680	18680	0
454	20250402	131400	180008675	18680	18680	18680	18680	0
455	20250402	131300	180008675	18680	18680	18680	18680	0
456	20250402	131200	180008675	18680	18670	18680	18670	2
457	20250402	131100	179971325	18670	18660	18670	18660	5
458	20250402	131000	179878015	18620	18620	18620	18620	302
459	20250402	130900	174254775	18620	18550	18620	18550	6
460	20250402	130800	174143405	18550	18550	18550	18550	0
461	20250402	130700	174143405	18550	18550	18550	18550	32
462	20250402	130600	173549805	18560	18610	18610	18560	18
463	20250402	130500	173215625	18560	18560	18560	18560	0
464	20250402	130400	173215625	18560	18560	18560	18560	0
465	20250402	130300	173215625	18560	18560	18560	18560	0
466	20250402	130200	173215625	18560	18560	18560	18560	0
467	20250402	130100	173215625	18560	18560	18560	18560	0
468	20250402	130000	173215625	18560	18560	18560	18560	0
469	20250402	125900	173215625	18560	18560	18560	18560	0
470	20250402	125800	173215625	18560	18560	18560	18560	0
471	20250402	125700	173215625	18560	18560	18560	18560	0
472	20250402	125600	173215625	18560	18560	18560	18560	0
473	20250402	125500	173215625	18560	18560	18560	18560	0
474	20250402	125400	173215625	18560	18560	18560	18560	0
475	20250402	125300	173215625	18560	18560	18560	18560	0
476	20250402	125200	173215625	18560	18560	18560	18560	0
477	20250402	125100	173215625	18560	18560	18560	18560	0
478	20250402	125000	173215625	18560	18560	18560	18560	379
479	20250402	124900	166181385	18530	18530	18530	18530	0
480	20250402	124800	166181385	18530	18530	18530	18530	0
481	20250402	124700	166181385	18530	18530	18530	18530	0
482	20250402	124600	166181385	18530	18530	18530	18530	142
483	20250402	124500	163550125	18540	18540	18540	18540	0
484	20250402	124400	163550125	18540	18530	18540	18530	49
485	20250402	124300	162642145	18530	18530	18530	18530	7
486	20250402	124200	162512435	18550	18550	18550	18550	0
487	20250402	124100	162512435	18550	18550	18550	18550	0
488	20250402	124000	162512435	18550	18550	18550	18550	0
489	20250402	123900	162512435	18550	18550	18550	18550	0
490	20250402	123800	162512435	18550	18550	18550	18550	0
491	20250402	123700	162512435	18550	18550	18550	18550	0
492	20250402	123600	162512435	18550	18550	18550	18550	0
493	20250402	123500	162512435	18550	18550	18550	18550	0
494	20250402	123400	162512435	18550	18550	18550	18550	3
495	20250402	123300	162456785	18550	18550	18550	18550	0
496	20250402	123200	162456785	18550	18550	18550	18550	0
497	20250402	123100	162456785	18550	18550	18550	18550	0
498	20250402	123000	162456785	18550	18550	18550	18550	51
499	20250402	122900	161510735	18540	18540	18540	18540	0
500	20250402	122800	161510735	18540	18540	18540	18540	68
501	20250402	122700	160250015	18540	18540	18540	18540	0
502	20250402	122600	160250015	18540	18540	18540	18540	0
503	20250402	122500	160250015	18540	18540	18540	18540	0
504	20250402	122400	160250015	18540	18540	18540	18540	0
505	20250402	122300	160250015	18540	18540	18540	18540	0
506	20250402	122200	160250015	18540	18540	18540	18540	0
507	20250402	122100	160250015	18540	18550	18550	18540	40
508	20250402	122000	159508245	18550	18550	18550	18550	0
509	20250402	121900	159508245	18550	18550	18550	18550	0
510	20250402	121800	159508245	18550	18550	18550	18550	0
511	20250402	121700	159508245	18550	18550	18550	18550	0
512	20250402	121600	159508245	18550	18550	18550	18550	0
513	20250402	121500	159508245	18550	18550	18550	18550	1
514	20250402	121400	159489695	18550	18550	18550	18550	0
515	20250402	121300	159489695	18550	18550	18550	18550	0
516	20250402	121200	159489695	18550	18550	18550	18550	1
517	20250402	121100	159471145	18540	18540	18540	18540	0
518	20250402	121000	159471145	18540	18540	18540	18540	0
519	20250402	120900	159471145	18540	18540	18540	18540	0
520	20250402	120800	159471145	18540	18540	18540	18540	0
521	20250402	120700	159471145	18540	18540	18540	18540	0
522	20250402	120600	159471145	18540	18540	18540	18540	0
523	20250402	120500	159471145	18540	18540	18540	18540	0
524	20250402	120400	159471145	18540	18540	18540	18540	0
525	20250402	120300	159471145	18540	18540	18540	18540	0
526	20250402	120200	159471145	18540	18540	18540	18540	141
527	20250402	120100	156857005	18540	18540	18540	18540	30
528	20250402	120000	156300805	18540	18540	18540	18540	7
529	20250402	115900	156171025	18540	18540	18540	18540	0
530	20250402	115800	156171025	18540	18540	18540	18540	0
531	20250402	115700	156171025	18540	18540	18540	18540	0
532	20250402	115600	156171025	18540	18540	18540	18540	0
533	20250402	115500	156171025	18540	18570	18570	18540	380
534	20250402	115400	149122495	18625	18625	18625	18625	0
535	20250402	115300	149122495	18625	18625	18625	18625	0
536	20250402	115200	149122495	18625	18625	18625	18625	0
537	20250402	115100	149122495	18625	18625	18625	18625	0
538	20250402	115000	149122495	18625	18625	18625	18625	0
539	20250402	114900	149122495	18625	18625	18625	18625	0
540	20250402	114800	149122495	18625	18625	18625	18625	0
541	20250402	114700	149122495	18625	18625	18625	18625	5
542	20250402	114600	149029370	18640	18640	18640	18640	11
543	20250402	114500	148824330	18640	18640	18640	18640	0
544	20250402	114400	148824330	18640	18640	18640	18640	0
545	20250402	114300	148824330	18640	18640	18640	18640	15
546	20250402	114200	148544730	18640	18640	18640	18640	1
547	20250402	114100	148526090	18650	18650	18650	18650	10
548	20250402	114000	148339590	18650	18650	18650	18650	0
549	20250402	113900	148339590	18650	18650	18650	18650	39
550	20250402	113800	147612240	18650	18650	18650	18650	1
551	20250402	113700	147593590	18650	18650	18650	18650	0
552	20250402	113600	147593590	18650	18650	18650	18650	0
553	20250402	113500	147593590	18650	18650	18650	18650	0
554	20250402	113400	147593590	18650	18650	18650	18570	31
555	20250402	113300	147016940	18670	18670	18670	18670	6
556	20250402	113200	146904920	18570	18570	18570	18570	0
557	20250402	113100	146904920	18570	18570	18570	18570	0
558	20250402	113000	146904920	18570	18570	18570	18570	0
559	20250402	112900	146904920	18570	18570	18570	18570	0
560	20250402	112800	146904920	18570	18570	18570	18570	0
561	20250402	112700	146904920	18570	18570	18570	18570	0
562	20250402	112600	146904920	18570	18570	18570	18570	0
563	20250402	112500	146904920	18570	18570	18570	18570	0
564	20250402	112400	146904920	18570	18570	18570	18570	0
565	20250402	112300	146904920	18570	18570	18570	18570	0
566	20250402	112200	146904920	18570	18570	18570	18570	0
567	20250402	112100	146904920	18570	18570	18570	18570	2
568	20250402	112000	146867780	18570	18570	18570	18570	0
569	20250402	111900	146867780	18570	18570	18570	18570	0
570	20250402	111800	146867780	18570	18570	18570	18570	0
571	20250402	111700	146867780	18570	18570	18570	18570	0
572	20250402	111600	146867780	18570	18570	18570	18570	0
573	20250402	111500	146867780	18570	18570	18570	18570	12
574	20250402	111400	146644940	18570	18570	18570	18570	0
575	20250402	111300	146644940	18570	18570	18570	18570	10
576	20250402	111200	146459240	18600	18600	18600	18600	0
577	20250402	111100	146459240	18600	18620	18620	18600	58
578	20250402	111000	145379950	18570	18570	18570	18570	0
579	20250402	110900	145379950	18570	18570	18570	18570	0
580	20250402	110800	145379950	18570	18570	18570	18570	0
581	20250402	110700	145379950	18570	18570	18570	18570	0
582	20250402	110600	145379950	18570	18570	18570	18570	0
583	20250402	110500	145379950	18570	18570	18570	18570	1
584	20250402	110400	145361380	18590	18590	18590	18590	0
585	20250402	110300	145361380	18590	18590	18590	18590	0
586	20250402	110200	145361380	18590	18590	18590	18590	0
587	20250402	110100	145361380	18590	18590	18590	18590	2
588	20250402	110000	145324200	18630	18630	18630	18630	0
589	20250402	105900	145324200	18630	18630	18630	18630	0
590	20250402	105800	145324200	18630	18630	18630	18630	0
591	20250402	105700	145324200	18630	18620	18630	18620	35
592	20250402	105600	144672340	18620	18540	18620	18530	43
593	20250402	105500	143873730	18540	18540	18540	18540	148
594	20250402	105400	141129810	18540	18610	18610	18540	390
595	20250402	105300	133885820	18610	18610	18610	18610	2
596	20250402	105200	133848600	18580	18580	18580	18580	0
597	20250402	105100	133848600	18580	18580	18580	18580	0
598	20250402	105000	133848600	18580	18580	18580	18580	55
599	20250402	104900	132826700	18580	18590	18590	18580	3
600	20250402	104800	132770950	18590	18600	18600	18590	61
601	20250402	104700	131636880	18600	18610	18610	18600	47
602	20250402	104600	130762660	18600	18600	18600	18600	0
603	20250402	104500	130762660	18600	18600	18600	18600	0
604	20250402	104400	130762660	18600	18600	18600	18600	0
605	20250402	104300	130762660	18600	18600	18600	18600	0
606	20250402	104200	130762660	18600	18600	18600	18600	11
607	20250402	104100	130558060	18600	18610	18610	18600	264
608	20250402	104000	125647090	18680	18680	18680	18680	0
609	20250402	103900	125647090	18680	18680	18680	18680	4
610	20250402	103800	125572370	18680	18680	18680	18680	3
611	20250402	103700	125516330	18680	18680	18680	18680	0
612	20250402	103600	125516330	18680	18680	18680	18680	1
613	20250402	103500	125497650	18690	18690	18690	18690	0
614	20250402	103400	125497650	18690	18690	18690	18690	0
615	20250402	103300	125497650	18690	18690	18690	18690	0
616	20250402	103200	125497650	18690	18690	18690	18690	0
617	20250402	103100	125497650	18690	18690	18690	18690	1
618	20250402	103000	125478960	18610	18610	18610	18610	0
619	20250402	102900	125478960	18610	18610	18610	18610	0
620	20250402	102800	125478960	18610	18610	18610	18610	0
621	20250402	102700	125478960	18610	18610	18610	18610	0
622	20250402	102600	125478960	18610	18610	18610	18610	0
623	20250402	102500	125478960	18610	18610	18610	18610	0
624	20250402	102400	125478960	18610	18610	18610	18610	1
625	20250402	102300	125460350	18610	18610	18610	18610	0
626	20250402	102200	125460350	18610	18620	18620	18610	31
627	20250402	102100	124883430	18690	18690	18690	18690	1
628	20250402	102000	124864740	18610	18610	18610	18610	0
629	20250402	101900	124864740	18610	18610	18610	18610	0
630	20250402	101800	124864740	18610	18610	18610	18610	0
631	20250402	101700	124864740	18610	18690	18690	18610	34
632	20250402	101600	124229760	18620	18620	18620	18620	0
633	20250402	101500	124229760	18620	18620	18620	18620	30
634	20250402	101400	123671160	18620	18630	18630	18620	219
635	20250402	101300	119593350	18620	18620	18620	18620	0
636	20250402	101200	119593350	18620	18630	18630	18620	3
637	20250402	101100	119537480	18620	18620	18620	18620	0
638	20250402	101000	119537480	18620	18630	18630	18620	328
639	20250402	100900	113429910	18630	18690	18690	18630	108
640	20250402	100800	111417810	18710	18710	18710	18710	0
641	20250402	100700	111417810	18710	18710	18710	18710	1
642	20250402	100600	111399100	18700	18700	18700	18700	0
643	20250402	100500	111399100	18700	18700	18700	18700	0
644	20250402	100400	111399100	18700	18700	18700	18700	0
645	20250402	100300	111399100	18700	18700	18700	18700	0
646	20250402	100200	111399100	18700	18700	18700	18700	1
647	20250402	100100	111380400	18620	18620	18630	18620	390
648	20250402	100000	104118590	18620	18620	18620	18620	0
649	20250402	095900	104118590	18620	18630	18630	18620	192
650	20250402	095800	100542040	18650	18690	18690	18650	445
651	20250402	095700	92241080	18700	18700	18700	18700	10
652	20250402	095600	92054080	18850	18850	18850	18850	20
653	20250402	095500	91677080	18870	18870	18870	18870	0
654	20250402	095400	91677080	18870	18800	18870	18800	51
655	20250402	095300	90718210	18800	18800	18800	18800	2
656	20250402	095200	90680610	18780	18670	18780	18670	39
657	20250402	095100	89949180	18790	18790	18790	18790	0
658	20250402	095000	89949180	18790	18790	18790	18790	17
659	20250402	094900	89629750	18800	18730	18800	18670	28
660	20250402	094800	89105560	18730	18730	18730	18730	1
661	20250402	094700	89086830	18730	18730	18730	18730	0
662	20250402	094600	89086830	18730	18730	18730	18730	14
663	20250402	094500	88824610	18720	18720	18720	18720	32
664	20250402	094400	88225570	18710	18710	18710	18710	1
665	20250402	094300	88206860	18710	18710	18710	18710	2
666	20250402	094200	88169440	18720	18660	18720	18640	76
667	20250402	094100	86752250	18660	18660	18660	18660	0
668	20250402	094000	86752250	18660	18660	18660	18660	1
669	20250402	093900	86733590	18730	18730	18730	18730	1
670	20250402	093800	86714860	18730	18730	18730	18730	0
671	20250402	093700	86714860	18730	18730	18730	18730	1
672	20250402	093600	86696130	18690	18690	18690	18690	110
673	20250402	093500	84640230	18690	18690	18690	18690	0
674	20250402	093400	84640230	18690	18690	18690	18690	0
675	20250402	093300	84640230	18690	18690	18690	18690	1
676	20250402	093200	84621540	18690	18690	18690	18690	0
677	20250402	093100	84621540	18690	18690	18690	18690	10
678	20250402	093000	84434640	18690	18680	18690	18680	68
679	20250402	092900	83164290	18620	18620	18620	18620	0
680	20250402	092800	83164290	18620	18620	18620	18620	0
681	20250402	092700	83164290	18620	18610	18620	18610	9
682	20250402	092600	82996720	18680	18610	18680	18610	49
683	20250402	092500	82084760	18610	18610	18610	18610	0
684	20250402	092400	82084760	18610	18610	18610	18610	122
685	20250402	092300	79814340	18620	18690	18690	18620	9
686	20250402	092200	79646690	18690	18690	18690	18690	1
687	20250402	092100	79628000	18650	18650	18650	18650	16
688	20250402	092000	79329600	18660	18660	18660	18660	0
689	20250402	091900	79329600	18660	18660	18660	18660	0
690	20250402	091800	79329600	18660	18660	18660	18660	0
691	20250402	091700	79329600	18660	18680	18680	18660	107
692	20250402	091600	77331760	18690	18700	18700	18690	55
693	20250402	091500	76303290	18730	18700	18730	18700	13
694	20250402	091400	76060100	18700	18700	18700	18700	0
695	20250402	091300	76060100	18700	18700	18700	18700	99
696	20250402	091200	74208800	18700	18710	18710	18700	51
697	20250402	091100	73255070	18710	18730	18730	18700	301
698	20250402	091000	67624230	18740	18760	18800	18740	113
699	20250402	090900	65506230	18780	18800	18800	18780	107
700	20250402	090800	63494660	18800	18800	18800	18800	359
701	20250402	090700	56745460	18800	18890	18890	18800	905
702	20250402	090600	39694440	18900	18900	18900	18900	0
703	20250402	090500	39694440	18900	18900	18900	18900	30
704	20250402	090400	39127440	18850	18900	18900	18840	130
705	20250402	090300	36672530	18920	19020	19020	18920	1145
706	20250402	090200	14943970	18990	18980	19350	18970	305
707	20250402	090100	9097640	19000	19240	19240	19000	423
708	20250402	090000	1058200	19240	19240	19240	19240	55