KissMeData/300080/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	212000	655013990	18950	18950	18950	18950	682
3	20250401	211900	655013990	18950	18950	18950	18950	0
4	20250401	211800	655013990	18950	18950	18950	18950	0
5	20250401	211700	655013990	18950	18950	18950	18950	0
6	20250401	211600	655013990	18950	18950	18950	18950	0
7	20250401	211500	655013990	18950	18950	18950	18950	0
8	20250401	211400	655013990	18950	18950	18950	18950	0
9	20250401	211300	655013990	18950	18950	18950	18950	0
10	20250401	211200	655013990	18950	18950	18950	18950	0
11	20250401	211100	655013990	18950	18950	18950	18950	0
12	20250401	211000	655013990	18950	18950	18950	18950	0
13	20250401	210900	655013990	18950	18950	18950	18950	0
14	20250401	210800	655013990	18950	18950	18950	18950	0
15	20250401	210700	655013990	18950	18950	18950	18950	0
16	20250401	210600	655013990	18950	18950	18950	18950	0
17	20250401	210500	655013990	18950	18950	18950	18950	0
18	20250401	210400	655013990	18950	18950	18950	18950	0
19	20250401	210300	655013990	18950	18950	18950	18950	0
20	20250401	210200	655013990	18950	18950	18950	18950	0
21	20250401	210100	655013990	18950	18950	18950	18950	0
22	20250401	210000	655013990	18950	18950	18950	18950	0
23	20250401	205900	655013990	18950	18950	18950	18950	0
24	20250401	205800	655013990	18950	18950	18950	18950	0
25	20250401	205700	655013990	18950	18950	18950	18950	0
26	20250401	205600	655013990	18950	18950	18950	18950	0
27	20250401	205500	655013990	18950	18950	18950	18950	0
28	20250401	205400	655013990	18950	18950	18950	18950	0
29	20250401	205300	655013990	18950	18950	18950	18950	0
30	20250401	205200	655013990	18950	18950	18950	18950	0
31	20250401	205100	655013990	18950	18950	18950	18950	0
32	20250401	205000	655013990	18950	18950	18950	18950	682
33	20250401	204900	655013990	18950	18950	18950	18950	0
34	20250401	204800	655013990	18950	18950	18950	18950	0
35	20250401	204700	655013990	18950	18950	18950	18950	0
36	20250401	204600	655013990	18950	18950	18950	18950	0
37	20250401	204500	655013990	18950	18950	18950	18950	0
38	20250401	204400	655013990	18950	18950	18950	18950	0
39	20250401	204300	655013990	18950	18950	18950	18950	0
40	20250401	204200	655013990	18950	18950	18950	18950	0
41	20250401	204100	655013990	18950	18950	18950	18950	0
42	20250401	204000	655013990	18950	18950	18950	18950	0
43	20250401	203900	655013990	18950	18950	18950	18950	0
44	20250401	203800	655013990	18950	18950	18950	18950	0
45	20250401	203700	655013990	18950	18950	18950	18950	0
46	20250401	203600	655013990	18950	18950	18950	18950	0
47	20250401	203500	655013990	18950	18950	18950	18950	0
48	20250401	203400	655013990	18950	18950	18950	18950	0
49	20250401	203300	655013990	18950	18950	18950	18950	0
50	20250401	203200	655013990	18950	18950	18950	18950	0
51	20250401	203100	655013990	18950	18950	18950	18950	0
52	20250401	203000	655013990	18950	18950	18950	18950	0
53	20250401	202900	655013990	18950	18950	18950	18950	0
54	20250401	202800	655013990	18950	18950	18950	18950	0
55	20250401	202700	655013990	18950	18950	18950	18950	0
56	20250401	202600	655013990	18950	18950	18950	18950	0
57	20250401	202500	655013990	18950	18950	18950	18950	0
58	20250401	202400	655013990	18950	18950	18950	18950	0
59	20250401	202300	655013990	18950	18950	18950	18950	0
60	20250401	202200	655013990	18950	18950	18950	18950	0
61	20250401	202100	655013990	18950	18950	18950	18950	0
62	20250401	202000	655013990	18950	18950	18950	18950	682
63	20250401	201900	655013990	18950	18950	18950	18950	0
64	20250401	201800	655013990	18950	18950	18950	18950	0
65	20250401	201700	655013990	18950	18950	18950	18950	0
66	20250401	201600	655013990	18950	18950	18950	18950	0
67	20250401	201500	655013990	18950	18950	18950	18950	0
68	20250401	201400	655013990	18950	18950	18950	18950	0
69	20250401	201300	655013990	18950	18950	18950	18950	0
70	20250401	201200	655013990	18950	18950	18950	18950	0
71	20250401	201100	655013990	18950	18950	18950	18950	0
72	20250401	201000	655013990	18950	18950	18950	18950	0
73	20250401	200900	655013990	18950	18950	18950	18950	0
74	20250401	200800	655013990	18950	18950	18950	18950	0
75	20250401	200700	655013990	18950	18950	18950	18950	0
76	20250401	200600	655013990	18950	18950	18950	18950	0
77	20250401	200500	655013990	18950	18950	18950	18950	0
78	20250401	200400	655013990	18950	18950	18950	18950	0
79	20250401	200300	655013990	18950	18950	18950	18950	0
80	20250401	200200	655013990	18950	18950	18950	18950	0
81	20250401	200100	655013990	18950	18950	18950	18950	0
82	20250401	200000	655013990	18950	18950	18950	18950	0
83	20250401	195900	655013990	18950	18950	18950	18950	0
84	20250401	195800	655013990	18950	18950	18950	18950	0
85	20250401	195700	655013990	18950	18950	18950	18950	0
86	20250401	195600	655013990	18950	18950	18950	18950	0
87	20250401	195500	655013990	18950	18950	18950	18950	0
88	20250401	195400	655013990	18950	18950	18950	18950	0
89	20250401	195300	655013990	18950	18950	18950	18950	0
90	20250401	195200	655013990	18950	18950	18950	18950	0
91	20250401	195100	655013990	18950	18950	18950	18950	0
92	20250401	195000	655013990	18950	18950	18950	18950	682
93	20250401	194900	655013990	18950	18950	18950	18950	0
94	20250401	194800	655013990	18950	18950	18950	18950	0
95	20250401	194700	655013990	18950	18950	18950	18950	0
96	20250401	194600	655013990	18950	18950	18950	18950	0
97	20250401	194500	655013990	18950	18950	18950	18950	0
98	20250401	194400	655013990	18950	18950	18950	18950	0
99	20250401	194300	655013990	18950	18950	18950	18950	0
100	20250401	194200	655013990	18950	18950	18950	18950	0
101	20250401	194100	655013990	18950	18950	18950	18950	0
102	20250401	194000	655013990	18950	18950	18950	18950	0
103	20250401	193900	655013990	18950	18950	18950	18950	0
104	20250401	193800	655013990	18950	18950	18950	18950	0
105	20250401	193700	655013990	18950	18950	18950	18950	0
106	20250401	193600	655013990	18950	18950	18950	18950	0
107	20250401	193500	655013990	18950	18950	18950	18950	0
108	20250401	193400	655013990	18950	18950	18950	18950	0
109	20250401	193300	655013990	18950	18950	18950	18950	0
110	20250401	193200	655013990	18950	18950	18950	18950	0
111	20250401	193100	655013990	18950	18950	18950	18950	0
112	20250401	193000	655013990	18950	18950	18950	18950	0
113	20250401	192900	655013990	18950	18950	18950	18950	0
114	20250401	192800	655013990	18950	18950	18950	18950	0
115	20250401	192700	655013990	18950	18950	18950	18950	0
116	20250401	192600	655013990	18950	18950	18950	18950	0
117	20250401	192500	655013990	18950	18950	18950	18950	0
118	20250401	192400	655013990	18950	18950	18950	18950	0
119	20250401	192300	655013990	18950	18950	18950	18950	0
120	20250401	192200	655013990	18950	18950	18950	18950	0
121	20250401	192100	655013990	18950	18950	18950	18950	0
122	20250401	192000	655013990	18950	18950	18950	18950	682
123	20250401	191900	655013990	18950	18950	18950	18950	0
124	20250401	191800	655013990	18950	18950	18950	18950	0
125	20250401	191700	655013990	18950	18950	18950	18950	0
126	20250401	191600	655013990	18950	18950	18950	18950	0
127	20250401	191500	655013990	18950	18950	18950	18950	0
128	20250401	191400	655013990	18950	18950	18950	18950	0
129	20250401	191300	655013990	18950	18950	18950	18950	0
130	20250401	191200	655013990	18950	18950	18950	18950	0
131	20250401	191100	655013990	18950	18950	18950	18950	0
132	20250401	191000	655013990	18950	18950	18950	18950	0
133	20250401	190900	655013990	18950	18950	18950	18950	0
134	20250401	190800	655013990	18950	18950	18950	18950	0
135	20250401	190700	655013990	18950	18950	18950	18950	0
136	20250401	190600	655013990	18950	18950	18950	18950	0
137	20250401	190500	655013990	18950	18950	18950	18950	0
138	20250401	190400	655013990	18950	18950	18950	18950	0
139	20250401	190300	655013990	18950	18950	18950	18950	0
140	20250401	190200	655013990	18950	18950	18950	18950	0
141	20250401	190100	655013990	18950	18950	18950	18950	0
142	20250401	190000	655013990	18950	18950	18950	18950	0
143	20250401	185900	655013990	18950	18950	18950	18950	0
144	20250401	185800	655013990	18950	18950	18950	18950	0
145	20250401	185700	655013990	18950	18950	18950	18950	0
146	20250401	185600	655013990	18950	18950	18950	18950	0
147	20250401	185500	655013990	18950	18950	18950	18950	0
148	20250401	185400	655013990	18950	18950	18950	18950	0
149	20250401	185300	655013990	18950	18950	18950	18950	0
150	20250401	185200	655013990	18950	18950	18950	18950	0
151	20250401	185100	655013990	18950	18950	18950	18950	0
152	20250401	185000	655013990	18950	18950	18950	18950	682
153	20250401	184900	655013990	18950	18950	18950	18950	0
154	20250401	184800	655013990	18950	18950	18950	18950	0
155	20250401	184700	655013990	18950	18950	18950	18950	0
156	20250401	184600	655013990	18950	18950	18950	18950	0
157	20250401	184500	655013990	18950	18950	18950	18950	0
158	20250401	184400	655013990	18950	18950	18950	18950	0
159	20250401	184300	655013990	18950	18950	18950	18950	0
160	20250401	184200	655013990	18950	18950	18950	18950	0
161	20250401	184100	655013990	18950	18950	18950	18950	0
162	20250401	184000	655013990	18950	18950	18950	18950	0
163	20250401	183900	655013990	18950	18950	18950	18950	0
164	20250401	183800	655013990	18950	18950	18950	18950	0
165	20250401	183700	655013990	18950	18950	18950	18950	0
166	20250401	183600	655013990	18950	18950	18950	18950	0
167	20250401	183500	655013990	18950	18950	18950	18950	0
168	20250401	183400	655013990	18950	18950	18950	18950	0
169	20250401	183300	655013990	18950	18950	18950	18950	0
170	20250401	183200	655013990	18950	18950	18950	18950	0
171	20250401	183100	655013990	18950	18950	18950	18950	0
172	20250401	183000	655013990	18950	18950	18950	18950	0
173	20250401	182900	655013990	18950	18950	18950	18950	0
174	20250401	182800	655013990	18950	18950	18950	18950	0
175	20250401	182700	655013990	18950	18950	18950	18950	0
176	20250401	182600	655013990	18950	18950	18950	18950	0
177	20250401	182500	655013990	18950	18950	18950	18950	0
178	20250401	182400	655013990	18950	18950	18950	18950	0
179	20250401	182300	655013990	18950	18950	18950	18950	0
180	20250401	182200	655013990	18950	18950	18950	18950	0
181	20250401	182100	655013990	18950	18950	18950	18950	0
182	20250401	182000	655013990	18950	18950	18950	18950	682
183	20250401	181900	655013990	18950	18950	18950	18950	0
184	20250401	181800	655013990	18950	18950	18950	18950	0
185	20250401	181700	655013990	18950	18950	18950	18950	0
186	20250401	181600	655013990	18950	18950	18950	18950	0
187	20250401	181500	655013990	18950	18950	18950	18950	0
188	20250401	181400	655013990	18950	18950	18950	18950	0
189	20250401	181300	655013990	18950	18950	18950	18950	0
190	20250401	181200	655013990	18950	18950	18950	18950	0
191	20250401	181100	655013990	18950	18950	18950	18950	0
192	20250401	181000	655013990	18950	18950	18950	18950	0
193	20250401	180900	655013990	18950	18950	18950	18950	0
194	20250401	180800	655013990	18950	18950	18950	18950	0
195	20250401	180700	655013990	18950	18950	18950	18950	0
196	20250401	180600	655013990	18950	18950	18950	18950	0
197	20250401	180500	655013990	18950	18950	18950	18950	0
198	20250401	180400	655013990	18950	18950	18950	18950	0
199	20250401	180300	655013990	18950	18950	18950	18950	0
200	20250401	180200	655013990	18950	18950	18950	18950	0
201	20250401	180100	655013990	18950	18950	18950	18950	0
202	20250401	180000	655013990	18950	18950	18950	18950	0
203	20250401	175900	655013990	18950	18950	18950	18950	0
204	20250401	175800	655013990	18950	18950	18950	18950	0
205	20250401	175700	655013990	18950	18950	18950	18950	0
206	20250401	175600	655013990	18950	18950	18950	18950	0
207	20250401	175500	655013990	18950	18950	18950	18950	0
208	20250401	175400	655013990	18950	18950	18950	18950	0
209	20250401	175300	655013990	18950	18950	18950	18950	0
210	20250401	175200	655013990	18950	18950	18950	18950	0
211	20250401	175100	655013990	18950	18950	18950	18950	0
212	20250401	175000	655013990	18950	18950	18950	18950	682
213	20250401	174900	655013990	18950	18950	18950	18950	0
214	20250401	174800	655013990	18950	18950	18950	18950	0
215	20250401	174700	655013990	18950	18950	18950	18950	0
216	20250401	174600	655013990	18950	18950	18950	18950	0
217	20250401	174500	655013990	18950	18950	18950	18950	0
218	20250401	174400	655013990	18950	18950	18950	18950	0
219	20250401	174300	655013990	18950	18950	18950	18950	0
220	20250401	174200	655013990	18950	18950	18950	18950	0
221	20250401	174100	655013990	18950	18950	18950	18950	0
222	20250401	174000	655013990	18950	18950	18950	18950	0
223	20250401	173900	655013990	18950	18950	18950	18950	0
224	20250401	173800	655013990	18950	18950	18950	18950	0
225	20250401	173700	655013990	18950	18950	18950	18950	0
226	20250401	173600	655013990	18950	18950	18950	18950	0
227	20250401	173500	655013990	18950	18950	18950	18950	0
228	20250401	173400	655013990	18950	18950	18950	18950	0
229	20250401	173300	655013990	18950	18950	18950	18950	0
230	20250401	173200	655013990	18950	18950	18950	18950	0
231	20250401	173100	655013990	18950	18950	18950	18950	0
232	20250401	173000	655013990	18950	18950	18950	18950	0
233	20250401	172900	655013990	18950	18950	18950	18950	0
234	20250401	172800	655013990	18950	18950	18950	18950	0
235	20250401	172700	655013990	18950	18950	18950	18950	0
236	20250401	172600	655013990	18950	18950	18950	18950	0
237	20250401	172500	655013990	18950	18950	18950	18950	0
238	20250401	172400	655013990	18950	18950	18950	18950	0
239	20250401	172300	655013990	18950	18950	18950	18950	0
240	20250401	172200	655013990	18950	18950	18950	18950	0
241	20250401	172100	655013990	18950	18950	18950	18950	0
242	20250401	172000	655013990	18950	18950	18950	18950	682
243	20250401	171900	655013990	18950	18950	18950	18950	0
244	20250401	171800	655013990	18950	18950	18950	18950	0
245	20250401	171700	655013990	18950	18950	18950	18950	0
246	20250401	171600	655013990	18950	18950	18950	18950	0
247	20250401	171500	655013990	18950	18950	18950	18950	0
248	20250401	171400	655013990	18950	18950	18950	18950	0
249	20250401	171300	655013990	18950	18950	18950	18950	0
250	20250401	171200	655013990	18950	18950	18950	18950	0
251	20250401	171100	655013990	18950	18950	18950	18950	0
252	20250401	171000	655013990	18950	18950	18950	18950	0
253	20250401	170900	655013990	18950	18950	18950	18950	0
254	20250401	170800	655013990	18950	18950	18950	18950	0
255	20250401	170700	655013990	18950	18950	18950	18950	0
256	20250401	170600	655013990	18950	18950	18950	18950	0
257	20250401	170500	655013990	18950	18950	18950	18950	0
258	20250401	170400	655013990	18950	18950	18950	18950	0
259	20250401	170300	655013990	18950	18950	18950	18950	0
260	20250401	170200	655013990	18950	18950	18950	18950	0
261	20250401	170100	655013990	18950	18950	18950	18950	0
262	20250401	170000	655013990	18950	18950	18950	18950	0
263	20250401	165900	655013990	18950	18950	18950	18950	0
264	20250401	165800	655013990	18950	18950	18950	18950	0
265	20250401	165700	655013990	18950	18950	18950	18950	0
266	20250401	165600	655013990	18950	18950	18950	18950	0
267	20250401	165500	655013990	18950	18950	18950	18950	0
268	20250401	165400	655013990	18950	18950	18950	18950	0
269	20250401	165300	655013990	18950	18950	18950	18950	0
270	20250401	165200	655013990	18950	18950	18950	18950	0
271	20250401	165100	655013990	18950	18950	18950	18950	0
272	20250401	165000	655013990	18950	18950	18950	18950	682
273	20250401	164900	655013990	18950	18950	18950	18950	0
274	20250401	164800	655013990	18950	18950	18950	18950	0
275	20250401	164700	655013990	18950	18950	18950	18950	0
276	20250401	164600	655013990	18950	18950	18950	18950	0
277	20250401	164500	655013990	18950	18950	18950	18950	0
278	20250401	164400	655013990	18950	18950	18950	18950	0
279	20250401	164300	655013990	18950	18950	18950	18950	0
280	20250401	164200	655013990	18950	18950	18950	18950	0
281	20250401	164100	655013990	18950	18950	18950	18950	0
282	20250401	164000	655013990	18950	18950	18950	18950	0
283	20250401	163900	655013990	18950	18950	18950	18950	0
284	20250401	163800	655013990	18950	18950	18950	18950	0
285	20250401	163700	655013990	18950	18950	18950	18950	0
286	20250401	163600	655013990	18950	18950	18950	18950	0
287	20250401	163500	655013990	18950	18950	18950	18950	0
288	20250401	163400	655013990	18950	18950	18950	18950	0
289	20250401	163300	655013990	18950	18950	18950	18950	0
290	20250401	163200	655013990	18950	18950	18950	18950	0
291	20250401	163100	655013990	18950	18950	18950	18950	0
292	20250401	163000	655013990	18950	18950	18950	18950	0
293	20250401	162900	655013990	18950	18950	18950	18950	0
294	20250401	162800	655013990	18950	18950	18950	18950	0
295	20250401	162700	655013990	18950	18950	18950	18950	0
296	20250401	162600	655013990	18950	18950	18950	18950	0
297	20250401	162500	655013990	18950	18950	18950	18950	0
298	20250401	162400	655013990	18950	18950	18950	18950	0
299	20250401	162300	655013990	18950	18950	18950	18950	0
300	20250401	162200	655013990	18950	18950	18950	18950	0
301	20250401	162100	655013990	18950	18950	18950	18950	0
302	20250401	162000	655013990	18950	18950	18950	18950	682
303	20250401	161900	655013990	18950	18950	18950	18950	0
304	20250401	161800	655013990	18950	18950	18950	18950	0
305	20250401	161700	655013990	18950	18950	18950	18950	0
306	20250401	161600	655013990	18950	18950	18950	18950	0
307	20250401	161500	655013990	18950	18950	18950	18950	0
308	20250401	161400	655013990	18950	18950	18950	18950	0
309	20250401	161300	655013990	18950	18950	18950	18950	0
310	20250401	161200	655013990	18950	18950	18950	18950	0
311	20250401	161100	655013990	18950	18950	18950	18950	0
312	20250401	161000	655013990	18950	18950	18950	18950	0
313	20250401	160900	655013990	18950	18950	18950	18950	0
314	20250401	160800	655013990	18950	18950	18950	18950	0
315	20250401	160700	655013990	18950	18950	18950	18950	0
316	20250401	160600	655013990	18950	18950	18950	18950	0
317	20250401	160500	655013990	18950	18950	18950	18950	0
318	20250401	160400	655013990	18950	18950	18950	18950	0
319	20250401	160300	655013990	18950	18950	18950	18950	0
320	20250401	160200	655013990	18950	18950	18950	18950	0
321	20250401	160100	655013990	18950	18950	18950	18950	0
322	20250401	160000	655013990	18950	18950	18950	18950	0
323	20250401	155900	655013990	18950	18950	18950	18950	0
324	20250401	155800	655013990	18950	18950	18950	18950	0
325	20250401	155700	655013990	18950	18950	18950	18950	0
326	20250401	155600	655013990	18950	18950	18950	18950	0
327	20250401	155500	655013990	18950	18950	18950	18950	0
328	20250401	155400	655013990	18950	18950	18950	18950	0
329	20250401	155300	655013990	18950	18950	18950	18950	0
330	20250401	155200	655013990	18950	18950	18950	18950	0
331	20250401	155100	655013990	18950	18950	18950	18950	0
332	20250401	155000	655013990	18950	18950	18950	18950	682
333	20250401	154900	655013990	18950	18950	18950	18950	0
334	20250401	154800	655013990	18950	18950	18950	18950	0
335	20250401	154700	655013990	18950	18950	18950	18950	0
336	20250401	154600	655013990	18950	18950	18950	18950	0
337	20250401	154500	655013990	18950	18950	18950	18950	0
338	20250401	154400	655013990	18950	18950	18950	18950	0
339	20250401	154300	655013990	18950	18950	18950	18950	0
340	20250401	154200	655013990	18950	18950	18950	18950	0
341	20250401	154100	655013990	18950	18950	18950	18950	0
342	20250401	154000	655013990	18950	18950	18950	18950	0
343	20250401	153900	655013990	18950	18950	18950	18950	0
344	20250401	153800	655013990	18950	18950	18950	18950	0
345	20250401	153700	655013990	18950	18950	18950	18950	0
346	20250401	153600	655013990	18950	18950	18950	18950	0
347	20250401	153500	655013990	18950	18950	18950	18950	0
348	20250401	153400	655013990	18950	18950	18950	18950	0
349	20250401	153300	655013990	18950	18950	18950	18950	0
350	20250401	153200	655013990	18950	18950	18950	18950	0
351	20250401	153100	655013990	18950	18950	18950	18950	0
352	20250401	153000	655013990	18950	18950	18950	18950	682
353	20250401	152900	642090090	19020	19020	19020	19020	0
354	20250401	152800	642090090	19020	19020	19020	19020	0
355	20250401	152700	642090090	19020	19020	19020	19020	0
356	20250401	152600	642090090	19020	19020	19020	19020	0
357	20250401	152500	642090090	19020	19020	19020	19020	0
358	20250401	152400	642090090	19020	19020	19020	19020	0
359	20250401	152300	642090090	19020	19020	19020	19020	0
360	20250401	152200	642090090	19020	19020	19020	19020	0
361	20250401	152100	642090090	19020	19020	19020	19020	0
362	20250401	152000	642090090	19020	19020	19020	19020	0
363	20250401	151900	642090090	19020	19020	19020	19020	32
364	20250401	151800	641481450	19020	19020	19020	19020	39
365	20250401	151700	640739670	19020	19020	19020	19020	16
366	20250401	151600	640435350	19020	19020	19020	19020	5
367	20250401	151500	640340250	19020	19020	19020	19020	1
368	20250401	151400	640321230	18950	18950	18950	18950	295
369	20250401	151300	634730980	19020	19000	19020	19000	60
370	20250401	151200	633590780	19020	19020	19020	19020	6
371	20250401	151100	633476660	19020	19020	19020	19020	0
372	20250401	151000	633476660	19020	19000	19020	19000	11
373	20250401	150900	633267610	18990	19020	19020	18940	20
374	20250401	150800	632887830	19040	19030	19040	19010	75
375	20250401	150700	631460460	19030	19040	19040	19030	22
376	20250401	150600	631041720	19050	19040	19050	18990	319
377	20250401	150500	624980080	19040	19040	19050	19040	35
378	20250401	150400	624313600	19040	19050	19050	18900	78
379	20250401	150300	622832660	19050	19050	19050	19050	40
380	20250401	150200	622070660	18940	19000	19050	18930	136
381	20250401	150100	619491960	19040	19050	19050	19040	24
382	20250401	150000	619034990	19000	19020	19060	19000	89
383	20250401	145900	617342720	19060	19060	19060	19060	21
384	20250401	145800	616942460	19010	19060	19060	19010	182
385	20250401	145700	613480560	19010	19060	19060	19010	40
386	20250401	145600	612719310	19060	19060	19060	19060	22
387	20250401	145500	612299990	19060	19060	19060	19060	16
388	20250401	145400	611995030	19060	19030	19060	19030	36
389	20250401	145300	611309320	19060	19010	19060	18900	118
390	20250401	145200	609070010	19050	19000	19050	19000	143
391	20250401	145100	606352960	19000	19000	19000	19000	50
392	20250401	145000	605402960	19000	19000	19000	19000	15
393	20250401	144900	605117960	19000	19000	19000	19000	53
394	20250401	144800	604110960	19000	19050	19050	19000	483
395	20250401	144700	594929330	19050	19060	19060	19050	89
396	20250401	144600	593233080	19070	19060	19070	19060	27
397	20250401	144500	592718240	19070	19070	19070	19070	0
398	20250401	144400	592718240	19070	19090	19090	19060	110
399	20250401	144300	590620400	19070	19070	19070	19070	13
400	20250401	144200	590372490	19100	19100	19100	19070	248
401	20250401	144100	585636230	19090	19090	19090	19090	10
402	20250401	144000	585445330	19040	19060	19090	19040	116
403	20250401	143900	583234720	19090	19090	19090	19090	2
404	20250401	143800	583196540	19030	19020	19030	19020	2
405	20250401	143700	583158490	18960	18960	18960	18960	20
406	20250401	143600	582779290	18960	19080	19080	18620	718
407	20250401	143500	569186010	19080	19070	19080	19070	158
408	20250401	143400	566171400	19070	19070	19090	19070	93
409	20250401	143300	564397790	19060	19060	19060	19060	0
410	20250401	143200	564397790	19060	19090	19090	19060	61
411	20250401	143100	563233900	19100	19070	19100	19070	45
412	20250401	143000	562375690	19100	19100	19100	19100	10
413	20250401	142900	562184690	19100	19110	19110	19100	75
414	20250401	142800	560751940	19120	19120	19180	19120	147
415	20250401	142700	557941240	19110	19110	19110	19110	0
416	20250401	142600	557941240	19110	19110	19110	19110	479
417	20250401	142500	548787550	19110	19100	19110	19100	141
418	20250401	142400	546093080	19070	19080	19080	19070	175
419	20250401	142300	542755620	19080	19080	19090	19080	111
420	20250401	142200	540637410	19080	19080	19080	19080	82
421	20250401	142100	539072850	19075	19100	19100	19075	79
422	20250401	142000	537564645	19100	19110	19110	19100	284
423	20250401	141900	532138120	19110	19120	19120	19110	91
424	20250401	141800	530398350	19125	19130	19130	19125	74
425	20250401	141700	528982795	19150	19140	19150	19140	58
426	20250401	141600	527872475	19150	19150	19150	19150	149
427	20250401	141500	525019125	19210	19210	19210	19210	3
428	20250401	141400	524961495	19130	19130	19130	19130	21
429	20250401	141300	524559765	19120	19120	19120	19120	0
430	20250401	141200	524559765	19120	19120	19120	19120	0
431	20250401	141100	524559765	19120	19230	19230	19120	192
432	20250401	141000	520881875	19230	19230	19230	19230	0
433	20250401	140900	520881875	19230	19170	19230	19170	370
434	20250401	140800	513774635	19230	19180	19230	19180	210
435	20250401	140700	509741205	19180	19160	19180	19160	52
436	20250401	140600	508744145	19160	19160	19170	19160	10
437	20250401	140500	508552515	19150	19150	19150	19150	107
438	20250401	140400	506503465	19150	19040	19150	19040	18
439	20250401	140300	506159575	19110	19110	19110	19110	0
440	20250401	140200	506159575	19110	19140	19140	19110	401
441	20250401	140100	498488745	19250	19250	19250	19250	0
442	20250401	140000	498488745	19250	19200	19250	19200	131
443	20250401	135900	495971025	19200	19190	19200	19190	17
444	20250401	135800	495644745	19180	19180	19180	19180	17
445	20250401	135700	495318685	19180	19160	19190	19160	138
446	20250401	135600	492673325	19180	19170	19180	19080	24
447	20250401	135500	492213195	19190	19190	19190	19190	37
448	20250401	135400	491503165	19190	19190	19190	19190	7
449	20250401	135300	491368835	19190	19150	19190	19150	185
450	20250401	135200	487820945	19150	19070	19150	19070	609
451	20250401	135100	476193545	19070	19070	19070	19070	24
452	20250401	135000	475735865	19070	19070	19070	19070	17
453	20250401	134900	475411675	19070	19060	19070	19050	50
454	20250401	134800	474458695	19070	19090	19090	19050	302
455	20250401	134700	468698915	19090	19030	19090	19030	498
456	20250401	134600	459218315	19030	19030	19030	19030	39
457	20250401	134500	458476145	18900	19000	19030	18860	124
458	20250401	134400	456126235	19040	18890	19040	18890	2838
459	20250401	134300	402349155	18880	18820	18880	18820	147
460	20250401	134200	399577535	18820	18820	18820	18820	158
461	20250401	134100	396603975	18820	18820	18820	18820	11
462	20250401	134000	396396955	18810	18810	18810	18810	40
463	20250401	133900	395644555	18810	18810	18810	18810	0
464	20250401	133800	395644555	18810	18810	18810	18810	6
465	20250401	133700	395531695	18810	18810	18810	18810	15
466	20250401	133600	395249545	18810	18780	18810	18780	9
467	20250401	133500	395080315	18760	18760	18760	18760	15
468	20250401	133400	394798915	18760	18760	18760	18760	1
469	20250401	133300	394780155	18720	18720	18720	18720	0
470	20250401	133200	394780155	18720	18720	18720	18720	60
471	20250401	133100	393656955	18720	18720	18720	18720	53
472	20250401	133000	392664795	18720	18720	18720	18720	0
473	20250401	132900	392664795	18720	18720	18720	18720	0
474	20250401	132800	392664795	18720	18800	18800	18720	99
475	20250401	132700	390806735	18810	18810	18810	18810	0
476	20250401	132600	390806735	18810	18810	18810	18810	104
477	20250401	132500	388850495	18810	18810	18810	18810	37
478	20250401	132400	388154525	18810	18810	18810	18810	2
479	20250401	132300	388116905	18810	18810	18810	18810	1
480	20250401	132200	388098095	18810	18800	18810	18800	13
481	20250401	132100	387853675	18780	18780	18780	18780	0
482	20250401	132000	387853675	18780	18770	18780	18770	52
483	20250401	131900	386877305	18700	18700	18700	18700	0
484	20250401	131800	386877305	18700	18700	18700	18700	0
485	20250401	131700	386877305	18700	18700	18700	18700	0
486	20250401	131600	386877305	18700	18700	18700	18700	0
487	20250401	131500	386877305	18700	18700	18750	18700	83
488	20250401	131400	385323705	18690	18690	18690	18690	0
489	20250401	131300	385323705	18690	18690	18690	18690	0
490	20250401	131200	385323705	18690	18690	18690	18690	0
491	20250401	131100	385323705	18690	18690	18690	18690	90
492	20250401	131000	383641605	18700	18810	18810	18700	62
493	20250401	130900	382479895	18750	18750	18750	18750	0
494	20250401	130800	382479895	18750	18750	18750	18750	20
495	20250401	130700	382104895	18810	18810	18810	18810	29
496	20250401	130600	381559405	18800	18800	18800	18800	13
497	20250401	130500	381315005	18800	18820	18820	18800	2
498	20250401	130400	381277385	18820	18820	18820	18820	0
499	20250401	130300	381277385	18820	18820	18820	18820	10
500	20250401	130200	381089185	18820	18820	18820	18820	23
501	20250401	130100	380656325	18700	18700	18700	18700	0
502	20250401	130000	380656325	18700	18700	18700	18700	0
503	20250401	125900	380656325	18700	18700	18700	18700	0
504	20250401	125800	380656325	18700	18700	18700	18700	0
505	20250401	125700	380656325	18700	18700	18700	18700	0
506	20250401	125600	380656325	18700	18700	18700	18700	0
507	20250401	125500	380656325	18700	18700	18700	18700	26
508	20250401	125400	380170125	18700	18780	18780	18700	1410
509	20250401	125300	353705815	18870	18780	18870	18770	737
510	20250401	125200	339865265	18800	18810	18810	18800	69
511	20250401	125100	338567975	18880	18880	18880	18880	0
512	20250401	125000	338567975	18880	18880	18880	18880	0
513	20250401	124900	338567975	18880	18800	18880	18800	106
514	20250401	124800	336574695	18790	18790	18790	18790	0
515	20250401	124700	336574695	18790	18790	18790	18790	0
516	20250401	124600	336574695	18790	18790	18790	18790	6
517	20250401	124500	336461955	18790	18790	18790	18790	6
518	20250401	124400	336349215	18880	18880	18880	18880	1
519	20250401	124300	336330335	18780	18780	18780	18780	0
520	20250401	124200	336330335	18780	18780	18780	18780	0
521	20250401	124100	336330335	18780	18780	18780	18780	0
522	20250401	124000	336330335	18780	18780	18780	18780	0
523	20250401	123900	336330335	18780	18780	18780	18780	0
524	20250401	123800	336330335	18780	18780	18780	18780	4
525	20250401	123700	336255215	18780	18800	18800	18780	100
526	20250401	123600	334376375	18810	18810	18810	18810	0
527	20250401	123500	334376375	18810	18810	18810	18810	0
528	20250401	123400	334376375	18810	18810	18810	18810	0
529	20250401	123300	334376375	18810	18810	18810	18810	0
530	20250401	123200	334376375	18810	18810	18810	18810	0
531	20250401	123100	334376375	18810	18810	18810	18810	0
532	20250401	123000	334376375	18810	18810	18810	18810	0
533	20250401	122900	334376375	18810	18810	18810	18810	0
534	20250401	122800	334376375	18810	18810	18810	18810	0
535	20250401	122700	334376375	18810	18810	18810	18810	54
536	20250401	122600	333360635	18810	18850	18850	18810	22
537	20250401	122500	332946135	18850	18850	18850	18850	0
538	20250401	122400	332946135	18850	18850	18850	18850	0
539	20250401	122300	332946135	18850	18850	18850	18850	40
540	20250401	122200	332192135	18850	18850	18850	18850	230
541	20250401	122100	327856635	18850	18850	18850	18850	0
542	20250401	122000	327856635	18850	18880	18880	18850	90
543	20250401	121900	326160075	18910	18910	18910	18910	0
544	20250401	121800	326160075	18910	18910	18910	18910	0
545	20250401	121700	326160075	18910	18910	18910	18910	0
546	20250401	121600	326160075	18910	18910	18910	18910	0
547	20250401	121500	326160075	18910	18910	18910	18910	30
548	20250401	121400	325592775	18910	18910	18910	18910	2
549	20250401	121300	325554955	18910	18910	18910	18910	7
550	20250401	121200	325422585	18910	18910	18910	18910	11
551	20250401	121100	325214575	18910	18900	18910	18900	8
552	20250401	121000	325063335	18910	18910	18910	18910	11
553	20250401	120900	324855325	18880	18870	18880	18870	168
554	20250401	120800	321684535	18780	18780	18780	18780	0
555	20250401	120700	321684535	18780	18780	18780	18780	0
556	20250401	120600	321684535	18780	18780	18780	18780	0
557	20250401	120500	321684535	18780	18780	18780	18780	0
558	20250401	120400	321684535	18780	18780	18780	18780	0
559	20250401	120300	321684535	18780	18800	18800	18780	90
560	20250401	120200	319993615	18870	18870	18870	18870	30
561	20250401	120100	319427515	18870	18870	18870	18870	0
562	20250401	120000	319427515	18870	18870	18870	18870	8
563	20250401	115900	319276555	18870	18800	18870	18800	280
564	20250401	115800	314010455	18850	18840	18850	18840	33
565	20250401	115700	313388545	18830	18830	18830	18830	0
566	20250401	115600	313388545	18830	18830	18830	18830	0
567	20250401	115500	313388545	18830	18830	18830	18830	20
568	20250401	115400	313011945	18800	18800	18800	18800	0
569	20250401	115300	313011945	18800	18800	18800	18800	0
570	20250401	115200	313011945	18800	18800	18800	18800	0
571	20250401	115100	313011945	18800	18800	18800	18800	0
572	20250401	115000	313011945	18800	18830	18830	18800	427
573	20250401	114900	304976325	18900	18900	18900	18900	419
574	20250401	114800	297057225	18950	18950	18950	18950	12
575	20250401	114700	296829825	18950	18950	18950	18950	5
576	20250401	114600	296735075	18920	18910	18920	18800	203
577	20250401	114500	292900355	18910	18910	18910	18910	14
578	20250401	114400	292635615	18910	18910	18910	18910	22
579	20250401	114300	292219595	18910	18910	18910	18910	12
580	20250401	114200	291992675	18910	18910	18910	18910	5
581	20250401	114100	291898125	18910	18910	18910	18910	0
582	20250401	114000	291898125	18910	18900	18910	18900	156
583	20250401	113900	288949605	18900	18900	18900	18900	6
584	20250401	113800	288836205	18900	18900	18900	18900	11
585	20250401	113700	288628305	18900	18890	18900	18890	27
586	20250401	113600	288118165	18880	18880	18900	18880	106
587	20250401	113500	286115365	18890	18890	18890	18890	0
588	20250401	113400	286115365	18890	18890	18890	18890	15
589	20250401	113300	285832015	18780	18780	18780	18780	0
590	20250401	113200	285832015	18780	18780	18780	18780	0
591	20250401	113100	285832015	18780	18780	18780	18780	2
592	20250401	113000	285794455	18890	18780	18890	18780	27
593	20250401	112900	285286075	18770	18790	18790	18770	90
594	20250401	112800	283595815	18890	18890	18890	18890	2
595	20250401	112700	283558035	18890	18850	18890	18850	22
596	20250401	112600	283142855	18890	18880	18890	18880	9
597	20250401	112500	282972865	18890	18890	18890	18890	0
598	20250401	112400	282972865	18890	18890	18890	18890	0
599	20250401	112300	282972865	18890	18830	18890	18830	632
600	20250401	112200	271053805	18830	18830	18830	18830	10
601	20250401	112100	270865505	18770	18820	18820	18770	19
602	20250401	112000	270508025	18830	18840	18840	18830	32
603	20250401	111900	269905175	18840	18770	18840	18770	806
604	20250401	111800	254765635	18770	18750	18770	18750	36
605	20250401	111700	254090315	18700	18700	18700	18700	0
606	20250401	111600	254090315	18700	18700	18700	18700	1
607	20250401	111500	254071615	18770	18770	18770	18770	3
608	20250401	111400	254015305	18700	18700	18700	18700	54
609	20250401	111300	253005505	18770	18700	18770	18700	94
610	20250401	111200	251243365	18780	18500	18780	18500	742
611	20250401	111100	237376405	18690	18650	18690	18650	306
612	20250401	111000	231666645	18640	18640	18640	18640	244
613	20250401	110900	227118485	18640	18640	18640	18640	7
614	20250401	110800	226988005	18660	18660	18660	18660	0
615	20250401	110700	226988005	18660	18660	18660	18660	202
616	20250401	110600	223218685	18660	18660	18660	18660	3
617	20250401	110500	223162705	18710	18710	18710	18710	0
618	20250401	110400	223162705	18710	18710	18710	18710	2
619	20250401	110300	223125285	18720	18720	18720	18720	0
620	20250401	110200	223125285	18720	18710	18720	18710	10
621	20250401	110100	222938135	18450	18450	18450	18450	0
622	20250401	110000	222938135	18450	18450	18450	18450	0
623	20250401	105900	222938135	18450	18450	18450	18450	0
624	20250401	105800	222938135	18450	18450	18450	18450	0
625	20250401	105700	222938135	18450	18450	18450	18450	10
626	20250401	105600	222753635	18430	18620	18700	18430	565
627	20250401	105500	212227565	18620	18610	18620	18440	97
628	20250401	105400	210437315	18610	18610	18610	18610	1
629	20250401	105300	210418705	18610	18610	18610	18610	2
630	20250401	105200	210381485	18600	18600	18600	18600	56
631	20250401	105100	209339885	18610	18570	18610	18570	45
632	20250401	105000	208503045	18570	18570	18570	18570	0
633	20250401	104900	208503045	18570	18570	18570	18570	0
634	20250401	104800	208503045	18570	18480	18570	18480	540
635	20250401	104700	198494025	18480	18480	18480	18480	0
636	20250401	104600	198494025	18480	18480	18480	18480	4
637	20250401	104500	198420105	18450	18450	18450	18450	0
638	20250401	104400	198420105	18450	18430	18450	18430	73
639	20250401	104300	197074515	18430	18420	18430	18420	87
640	20250401	104200	195471275	18300	18300	18300	18300	60
641	20250401	104100	194373275	18300	18320	18320	18300	150
642	20250401	104000	191627135	18320	18320	18320	18320	0
643	20250401	103900	191627135	18320	18320	18320	18320	0
644	20250401	103800	191627135	18320	18330	18330	18320	90
645	20250401	103700	189978185	18330	18330	18330	18330	0
646	20250401	103600	189978185	18330	18330	18330	18330	0
647	20250401	103500	189978185	18330	18330	18330	18330	53
648	20250401	103400	189006695	18330	18330	18330	18330	0
649	20250401	103300	189006695	18330	18330	18330	18330	0
650	20250401	103200	189006695	18330	18340	18340	18330	100
651	20250401	103100	187173225	18430	18430	18430	18430	0
652	20250401	103000	187173225	18430	18430	18430	18430	0
653	20250401	102900	187173225	18430	18430	18430	18430	4
654	20250401	102800	187099505	18340	18340	18340	18340	1
655	20250401	102700	187081165	18340	18340	18340	18340	0
656	20250401	102600	187081165	18340	18340	18340	18340	0
657	20250401	102500	187081165	18340	18350	18350	18340	30
658	20250401	102400	186530685	18350	18350	18360	18350	120
659	20250401	102300	184328585	18350	18350	18350	18350	0
660	20250401	102200	184328585	18350	18350	18350	18350	1
661	20250401	102100	184310235	18350	18370	18370	18350	90
662	20250401	102000	182658355	18530	18530	18530	18530	0
663	20250401	101900	182658355	18530	18530	18530	18530	311
664	20250401	101800	176895525	18530	18530	18530	18530	42
665	20250401	101700	176117265	18530	18530	18530	18530	27
666	20250401	101600	175616955	18540	18540	18540	18540	0
667	20250401	101500	175616955	18540	18540	18540	18540	0
668	20250401	101400	175616955	18540	18540	18540	18540	1
669	20250401	101300	175598415	18480	18480	18480	18480	0
670	20250401	101200	175598415	18480	18470	18480	18470	21
671	20250401	101100	175210345	18470	18360	18470	18330	194
672	20250401	101000	171633165	18330	18360	18360	18330	66
673	20250401	100900	170423355	18210	18240	18240	18210	320
674	20250401	100800	164594235	18220	18220	18220	18220	0
675	20250401	100700	164594235	18220	18220	18220	18220	0
676	20250401	100600	164594235	18220	18270	18270	18220	150
677	20250401	100500	161858865	18270	18270	18270	18270	0
678	20250401	100400	161858865	18270	18300	18300	18270	90
679	20250401	100300	160213585	18380	18370	18380	18370	301
680	20250401	100200	154681795	18310	18310	18310	18310	0
681	20250401	100100	154681795	18310	18310	18310	18310	0
682	20250401	100000	154681795	18310	18320	18320	18310	8
683	20250401	095900	154535255	18330	18340	18340	18330	13
684	20250401	095800	154296945	18330	18330	18330	18330	0
685	20250401	095700	154296945	18330	18330	18330	18330	18
686	20250401	095600	153967005	18340	18340	18340	18340	1
687	20250401	095500	153948665	18350	18360	18360	18350	5
688	20250401	095400	153856905	18360	18380	18380	18360	5
689	20250401	095300	153765055	18380	18390	18390	18380	6
690	20250401	095200	153654725	18400	18400	18400	18400	50
691	20250401	095100	152734725	18400	18400	18400	18400	0
692	20250401	095000	152734725	18400	18480	18480	18400	67
693	20250401	094900	151497015	18480	18480	18480	18480	2
694	20250401	094800	151460055	18210	18210	18210	18210	0
695	20250401	094700	151460055	18210	18350	18370	18210	292
696	20250401	094600	146122055	18330	18330	18330	18330	44
697	20250401	094500	145315535	18300	18300	18300	18300	24
698	20250401	094400	144876335	18250	18260	18260	18250	530
699	20250401	094300	135202235	18260	18300	18300	18260	1875
700	20250401	094200	100893735	18290	18290	18290	18290	0
701	20250401	094100	100893735	18290	18290	18290	18290	1
702	20250401	094000	100875445	18300	18300	18300	18300	20
703	20250401	093900	100509445	18290	18290	18290	18290	5
704	20250401	093800	100417995	18270	18270	18270	18270	73
705	20250401	093700	99084285	18320	18320	18320	18320	5
706	20250401	093600	98992685	18260	18340	18340	18260	203
707	20250401	093500	95280375	18340	18350	18350	18340	163
708	20250401	093400	92290175	18350	18350	18350	18350	0
709	20250401	093300	92290175	18350	18350	18350	18350	0
710	20250401	093200	92290175	18350	18440	18440	18350	451
711	20250401	093100	83985885	18450	18470	18470	18450	72
712	20250401	093000	82657455	18450	18530	18680	18450	1134
713	20250401	092900	61677165	18690	18690	18690	18690	0
714	20250401	092800	61677165	18690	18690	18690	18690	0
715	20250401	092700	61677165	18690	18690	18690	18690	0
716	20250401	092600	61677165	18690	18580	18690	18570	4
717	20250401	092500	61602755	18570	18560	18570	18560	4
718	20250401	092400	61528505	18560	18695	18695	18560	523
719	20250401	092300	51805540	18840	18840	18840	18840	0
720	20250401	092200	51805540	18840	18840	18840	18840	0
721	20250401	092100	51805540	18840	18840	18840	18840	0
722	20250401	092000	51805540	18840	18840	18840	18840	0
723	20250401	091900	51805540	18840	18840	18840	18840	400
724	20250401	091800	44269540	18850	18850	18850	18850	0
725	20250401	091700	44269540	18850	18850	18850	18850	7
726	20250401	091600	44137590	18860	18860	18860	18860	2
727	20250401	091500	44099870	18870	18870	18870	18870	1
728	20250401	091400	44081000	18510	18510	18510	18510	0
729	20250401	091300	44081000	18510	18900	18900	18510	491
730	20250401	091200	34874860	18900	18900	18900	18900	10
731	20250401	091100	34685860	18900	18845	18900	18800	386
732	20250401	091000	27395080	18890	18890	18890	18890	63
733	20250401	090900	26205010	18790	18740	18790	18670	16
734	20250401	090800	25904990	18550	18550	18730	18550	356
735	20250401	090700	19262690	18480	18480	18480	18480	0
736	20250401	090600	19262690	18480	18480	18480	18480	5
737	20250401	090500	19170290	18730	18450	18730	18450	64
738	20250401	090400	17972440	18560	18540	18560	18540	505
739	20250401	090300	8601700	18430	18410	18430	18410	137
740	20250401	090200	6079490	18410	18430	18430	18410	75
741	20250401	090100	4697320	18500	18570	18570	18500	101
742	20250401	090000	2828750	18350	18320	18590	18320	154