KissMeData/079940/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193600	553704610	18950	18950	18950	18950	239
3	20250403	193500	553704610	18950	18950	18950	18950	0
4	20250403	193400	553704610	18950	18950	18950	18950	0
5	20250403	193300	553704610	18950	18950	18950	18950	0
6	20250403	193200	553704610	18950	18950	18950	18950	0
7	20250403	193100	553704610	18950	18950	18950	18950	0
8	20250403	193000	553704610	18950	18950	18950	18950	0
9	20250403	192900	553704610	18950	18950	18950	18950	0
10	20250403	192800	553704610	18950	18950	18950	18950	0
11	20250403	192700	553704610	18950	18950	18950	18950	0
12	20250403	192600	553704610	18950	18950	18950	18950	0
13	20250403	192500	553704610	18950	18950	18950	18950	0
14	20250403	192400	553704610	18950	18950	18950	18950	0
15	20250403	192300	553704610	18950	18950	18950	18950	0
16	20250403	192200	553704610	18950	18950	18950	18950	0
17	20250403	192100	553704610	18950	18950	18950	18950	0
18	20250403	192000	553704610	18950	18950	18950	18950	0
19	20250403	191900	553704610	18950	18950	18950	18950	0
20	20250403	191800	553704610	18950	18950	18950	18950	0
21	20250403	191700	553704610	18950	18950	18950	18950	0
22	20250403	191600	553704610	18950	18950	18950	18950	0
23	20250403	191500	553704610	18950	18950	18950	18950	0
24	20250403	191400	553704610	18950	18950	18950	18950	0
25	20250403	191300	553704610	18950	18950	18950	18950	0
26	20250403	191200	553704610	18950	18950	18950	18950	0
27	20250403	191100	553704610	18950	18950	18950	18950	0
28	20250403	191000	553704610	18950	18950	18950	18950	0
29	20250403	190900	553704610	18950	18950	18950	18950	0
30	20250403	190800	553704610	18950	18950	18950	18950	0
31	20250403	190700	553704610	18950	18950	18950	18950	0
32	20250403	190600	553704610	18950	18950	18950	18950	239
33	20250403	190500	553704610	18950	18950	18950	18950	0
34	20250403	190400	553704610	18950	18950	18950	18950	0
35	20250403	190300	553704610	18950	18950	18950	18950	0
36	20250403	190200	553704610	18950	18950	18950	18950	0
37	20250403	190100	553704610	18950	18950	18950	18950	0
38	20250403	190000	553704610	18950	18950	18950	18950	0
39	20250403	185900	553704610	18950	18950	18950	18950	0
40	20250403	185800	553704610	18950	18950	18950	18950	0
41	20250403	185700	553704610	18950	18950	18950	18950	0
42	20250403	185600	553704610	18950	18950	18950	18950	0
43	20250403	185500	553704610	18950	18950	18950	18950	0
44	20250403	185400	553704610	18950	18950	18950	18950	0
45	20250403	185300	553704610	18950	18950	18950	18950	0
46	20250403	185200	553704610	18950	18950	18950	18950	0
47	20250403	185100	553704610	18950	18950	18950	18950	0
48	20250403	185000	553704610	18950	18950	18950	18950	0
49	20250403	184900	553704610	18950	18950	18950	18950	0
50	20250403	184800	553704610	18950	18950	18950	18950	0
51	20250403	184700	553704610	18950	18950	18950	18950	0
52	20250403	184600	553704610	18950	18950	18950	18950	0
53	20250403	184500	553704610	18950	18950	18950	18950	0
54	20250403	184400	553704610	18950	18950	18950	18950	0
55	20250403	184300	553704610	18950	18950	18950	18950	0
56	20250403	184200	553704610	18950	18950	18950	18950	0
57	20250403	184100	553704610	18950	18950	18950	18950	0
58	20250403	184000	553704610	18950	18950	18950	18950	0
59	20250403	183900	553704610	18950	18950	18950	18950	0
60	20250403	183800	553704610	18950	18950	18950	18950	0
61	20250403	183700	553704610	18950	18950	18950	18950	0
62	20250403	183600	553704610	18950	18950	18950	18950	239
63	20250403	183500	553704610	18950	18950	18950	18950	0
64	20250403	183400	553704610	18950	18950	18950	18950	0
65	20250403	183300	553704610	18950	18950	18950	18950	0
66	20250403	183200	553704610	18950	18950	18950	18950	0
67	20250403	183100	553704610	18950	18950	18950	18950	0
68	20250403	183000	553704610	18950	18950	18950	18950	0
69	20250403	182900	553704610	18950	18950	18950	18950	0
70	20250403	182800	553704610	18950	18950	18950	18950	0
71	20250403	182700	553704610	18950	18950	18950	18950	0
72	20250403	182600	553704610	18950	18950	18950	18950	0
73	20250403	182500	553704610	18950	18950	18950	18950	0
74	20250403	182400	553704610	18950	18950	18950	18950	0
75	20250403	182300	553704610	18950	18950	18950	18950	0
76	20250403	182200	553704610	18950	18950	18950	18950	0
77	20250403	182100	553704610	18950	18950	18950	18950	0
78	20250403	182000	553704610	18950	18950	18950	18950	0
79	20250403	181900	553704610	18950	18950	18950	18950	0
80	20250403	181800	553704610	18950	18950	18950	18950	0
81	20250403	181700	553704610	18950	18950	18950	18950	0
82	20250403	181600	553704610	18950	18950	18950	18950	0
83	20250403	181500	553704610	18950	18950	18950	18950	0
84	20250403	181400	553704610	18950	18950	18950	18950	0
85	20250403	181300	553704610	18950	18950	18950	18950	0
86	20250403	181200	553704610	18950	18950	18950	18950	0
87	20250403	181100	553704610	18950	18950	18950	18950	0
88	20250403	181000	553704610	18950	18950	18950	18950	0
89	20250403	180900	553704610	18950	18950	18950	18950	0
90	20250403	180800	553704610	18950	18950	18950	18950	0
91	20250403	180700	553704610	18950	18950	18950	18950	0
92	20250403	180600	553704610	18950	18950	18950	18950	239
93	20250403	180500	553704610	18950	18950	18950	18950	0
94	20250403	180400	553704610	18950	18950	18950	18950	0
95	20250403	180300	553704610	18950	18950	18950	18950	0
96	20250403	180200	553704610	18950	18950	18950	18950	0
97	20250403	180100	553704610	18950	18950	18950	18950	0
98	20250403	180000	553704610	18950	18950	18950	18950	0
99	20250403	175900	553704610	18950	18950	18950	18950	0
100	20250403	175800	553704610	18950	18950	18950	18950	0
101	20250403	175700	553704610	18950	18950	18950	18950	0
102	20250403	175600	553704610	18950	18950	18950	18950	0
103	20250403	175500	553704610	18950	18950	18950	18950	0
104	20250403	175400	553704610	18950	18950	18950	18950	0
105	20250403	175300	553704610	18950	18950	18950	18950	0
106	20250403	175200	553704610	18950	18950	18950	18950	0
107	20250403	175100	553704610	18950	18950	18950	18950	0
108	20250403	175000	553704610	18950	18950	18950	18950	0
109	20250403	174900	553704610	18950	18950	18950	18950	0
110	20250403	174800	553704610	18950	18950	18950	18950	0
111	20250403	174700	553704610	18950	18950	18950	18950	0
112	20250403	174600	553704610	18950	18950	18950	18950	0
113	20250403	174500	553704610	18950	18950	18950	18950	0
114	20250403	174400	553704610	18950	18950	18950	18950	0
115	20250403	174300	553704610	18950	18950	18950	18950	0
116	20250403	174200	553704610	18950	18950	18950	18950	0
117	20250403	174100	553704610	18950	18950	18950	18950	0
118	20250403	174000	553704610	18950	18950	18950	18950	0
119	20250403	173900	553704610	18950	18950	18950	18950	0
120	20250403	173800	553704610	18950	18950	18950	18950	0
121	20250403	173700	553704610	18950	18950	18950	18950	0
122	20250403	173600	553704610	18950	18950	18950	18950	239
123	20250403	173500	553704610	18950	18950	18950	18950	0
124	20250403	173400	553704610	18950	18950	18950	18950	0
125	20250403	173300	553704610	18950	18950	18950	18950	0
126	20250403	173200	553704610	18950	18950	18950	18950	0
127	20250403	173100	553704610	18950	18950	18950	18950	0
128	20250403	173000	553704610	18950	18950	18950	18950	0
129	20250403	172900	553704610	18950	18950	18950	18950	0
130	20250403	172800	553704610	18950	18950	18950	18950	0
131	20250403	172700	553704610	18950	18950	18950	18950	0
132	20250403	172600	553704610	18950	18950	18950	18950	0
133	20250403	172500	553704610	18950	18950	18950	18950	0
134	20250403	172400	553704610	18950	18950	18950	18950	0
135	20250403	172300	553704610	18950	18950	18950	18950	0
136	20250403	172200	553704610	18950	18950	18950	18950	0
137	20250403	172100	553704610	18950	18950	18950	18950	0
138	20250403	172000	553704610	18950	18950	18950	18950	0
139	20250403	171900	553704610	18950	18950	18950	18950	0
140	20250403	171800	553704610	18950	18950	18950	18950	0
141	20250403	171700	553704610	18950	18950	18950	18950	0
142	20250403	171600	553704610	18950	18950	18950	18950	0
143	20250403	171500	553704610	18950	18950	18950	18950	0
144	20250403	171400	553704610	18950	18950	18950	18950	0
145	20250403	171300	553704610	18950	18950	18950	18950	0
146	20250403	171200	553704610	18950	18950	18950	18950	0
147	20250403	171100	553704610	18950	18950	18950	18950	0
148	20250403	171000	553704610	18950	18950	18950	18950	0
149	20250403	170900	553704610	18950	18950	18950	18950	0
150	20250403	170800	553704610	18950	18950	18950	18950	0
151	20250403	170700	553704610	18950	18950	18950	18950	0
152	20250403	170600	553704610	18950	18950	18950	18950	239
153	20250403	170500	553704610	18950	18950	18950	18950	0
154	20250403	170400	553704610	18950	18950	18950	18950	0
155	20250403	170300	553704610	18950	18950	18950	18950	0
156	20250403	170200	553704610	18950	18950	18950	18950	0
157	20250403	170100	553704610	18950	18950	18950	18950	0
158	20250403	170000	553704610	18950	18950	18950	18950	0
159	20250403	165900	553704610	18950	18950	18950	18950	0
160	20250403	165800	553704610	18950	18950	18950	18950	0
161	20250403	165700	553704610	18950	18950	18950	18950	0
162	20250403	165600	553704610	18950	18950	18950	18950	0
163	20250403	165500	553704610	18950	18950	18950	18950	0
164	20250403	165400	553704610	18950	18950	18950	18950	0
165	20250403	165300	553704610	18950	18950	18950	18950	0
166	20250403	165200	553704610	18950	18950	18950	18950	0
167	20250403	165100	553704610	18950	18950	18950	18950	0
168	20250403	165000	553704610	18950	18950	18950	18950	0
169	20250403	164900	553704610	18950	18950	18950	18950	0
170	20250403	164800	553704610	18950	18950	18950	18950	0
171	20250403	164700	553704610	18950	18950	18950	18950	0
172	20250403	164600	553704610	18950	18950	18950	18950	0
173	20250403	164500	553704610	18950	18950	18950	18950	0
174	20250403	164400	553704610	18950	18950	18950	18950	0
175	20250403	164300	553704610	18950	18950	18950	18950	0
176	20250403	164200	553704610	18950	18950	18950	18950	0
177	20250403	164100	553704610	18950	18950	18950	18950	0
178	20250403	164000	553704610	18950	18950	18950	18950	0
179	20250403	163900	553704610	18950	18950	18950	18950	0
180	20250403	163800	553704610	18950	18950	18950	18950	0
181	20250403	163700	553704610	18950	18950	18950	18950	0
182	20250403	163600	553704610	18950	18950	18950	18950	239
183	20250403	163500	553704610	18950	18950	18950	18950	0
184	20250403	163400	553704610	18950	18950	18950	18950	0
185	20250403	163300	553704610	18950	18950	18950	18950	0
186	20250403	163200	553704610	18950	18950	18950	18950	0
187	20250403	163100	553704610	18950	18950	18950	18950	0
188	20250403	163000	553704610	18950	18950	18950	18950	0
189	20250403	162900	553704610	18950	18950	18950	18950	0
190	20250403	162800	553704610	18950	18950	18950	18950	0
191	20250403	162700	553704610	18950	18950	18950	18950	0
192	20250403	162600	553704610	18950	18950	18950	18950	0
193	20250403	162500	553704610	18950	18950	18950	18950	0
194	20250403	162400	553704610	18950	18950	18950	18950	0
195	20250403	162300	553704610	18950	18950	18950	18950	0
196	20250403	162200	553704610	18950	18950	18950	18950	0
197	20250403	162100	553704610	18950	18950	18950	18950	0
198	20250403	162000	553704610	18950	18950	18950	18950	0
199	20250403	161900	553704610	18950	18950	18950	18950	0
200	20250403	161800	553704610	18950	18950	18950	18950	0
201	20250403	161700	553704610	18950	18950	18950	18950	0
202	20250403	161600	553704610	18950	18950	18950	18950	0
203	20250403	161500	553704610	18950	18950	18950	18950	0
204	20250403	161400	553704610	18950	18950	18950	18950	0
205	20250403	161300	553704610	18950	18950	18950	18950	0
206	20250403	161200	553704610	18950	18950	18950	18950	0
207	20250403	161100	553704610	18950	18950	18950	18950	0
208	20250403	161000	553704610	18950	18950	18950	18950	0
209	20250403	160900	553704610	18950	18950	18950	18950	0
210	20250403	160800	553704610	18950	18950	18950	18950	0
211	20250403	160700	553704610	18950	18950	18950	18950	0
212	20250403	160600	553704610	18950	18950	18950	18950	239
213	20250403	160500	553704610	18950	18950	18950	18950	0
214	20250403	160400	553704610	18950	18950	18950	18950	0
215	20250403	160300	553704610	18950	18950	18950	18950	0
216	20250403	160200	553704610	18950	18950	18950	18950	0
217	20250403	160100	553704610	18950	18950	18950	18950	0
218	20250403	160000	553704610	18950	18950	18950	18950	0
219	20250403	155900	553704610	18950	18950	18950	18950	0
220	20250403	155800	553704610	18950	18950	18950	18950	0
221	20250403	155700	553704610	18950	18950	18950	18950	0
222	20250403	155600	553704610	18950	18950	18950	18950	0
223	20250403	155500	553704610	18950	18950	18950	18950	0
224	20250403	155400	553704610	18950	18950	18950	18950	0
225	20250403	155300	553704610	18950	18950	18950	18950	0
226	20250403	155200	553704610	18950	18950	18950	18950	0
227	20250403	155100	553704610	18950	18950	18950	18950	0
228	20250403	155000	553704610	18950	18950	18950	18950	0
229	20250403	154900	553704610	18950	18950	18950	18950	0
230	20250403	154800	553704610	18950	18950	18950	18950	0
231	20250403	154700	553704610	18950	18950	18950	18950	0
232	20250403	154600	553704610	18950	18950	18950	18950	0
233	20250403	154500	553704610	18950	18950	18950	18950	0
234	20250403	154400	553704610	18950	18950	18950	18950	0
235	20250403	154300	553704610	18950	18950	18950	18950	0
236	20250403	154200	553704610	18950	18950	18950	18950	0
237	20250403	154100	553704610	18950	18950	18950	18950	0
238	20250403	154000	553704610	18950	18950	18950	18950	0
239	20250403	153900	553704610	18950	18950	18950	18950	0
240	20250403	153800	553704610	18950	18950	18950	18950	0
241	20250403	153700	553704610	18950	18950	18950	18950	0
242	20250403	153600	553704610	18950	18950	18950	18950	239
243	20250403	153500	553704610	18950	18950	18950	18950	0
244	20250403	153400	553704610	18950	18950	18950	18950	0
245	20250403	153300	553704610	18950	18950	18950	18950	0
246	20250403	153200	553704610	18950	18950	18950	18950	0
247	20250403	153100	553704610	18950	18950	18950	18950	0
248	20250403	153000	553704610	18950	18950	18950	18950	239
249	20250403	152900	549175560	18940	18940	18940	18940	0
250	20250403	152800	549175560	18940	18940	18940	18940	0
251	20250403	152700	549175560	18940	18940	18940	18940	0
252	20250403	152600	549175560	18940	18940	18940	18940	0
253	20250403	152500	549175560	18940	18940	18940	18940	0
254	20250403	152400	549175560	18940	18940	18940	18940	0
255	20250403	152300	549175560	18940	18940	18940	18940	0
256	20250403	152200	549175560	18940	18940	18940	18940	0
257	20250403	152100	549175560	18940	18940	18940	18940	0
258	20250403	152000	549175560	18940	18940	18940	18940	0
259	20250403	151900	549175560	18940	18960	18960	18940	88
260	20250403	151800	547508230	18950	18960	18960	18950	11
261	20250403	151700	547299690	18950	18960	18960	18950	13
262	20250403	151600	547053240	18950	18960	18960	18950	18
263	20250403	151500	546712040	18950	18950	18950	18950	39
264	20250403	151400	545972990	18950	18960	18960	18950	19
265	20250403	151300	545612790	18950	18970	18970	18950	20
266	20250403	151200	545233470	18950	18950	18950	18950	0
267	20250403	151100	545233470	18950	18960	18960	18950	35
268	20250403	151000	544569940	18950	18970	18970	18950	51
269	20250403	150900	543603050	18960	18970	18970	18960	13
270	20250403	150800	543356470	18970	18970	18970	18970	2
271	20250403	150700	543318530	18960	18960	18960	18960	0
272	20250403	150600	543318530	18960	18960	18960	18960	0
273	20250403	150500	543318530	18960	18970	18970	18960	10
274	20250403	150400	543128850	18960	18970	18970	18960	78
275	20250403	150300	541649350	18960	18960	18960	18960	0
276	20250403	150200	541649350	18960	18960	18960	18960	0
277	20250403	150100	541649350	18960	18960	18960	18960	0
278	20250403	150000	541649350	18960	18980	18980	18960	21
279	20250403	145900	541250930	18970	18970	18970	18970	0
280	20250403	145800	541250930	18970	18980	18990	18970	12
281	20250403	145700	541023140	18980	18980	18980	18980	1
282	20250403	145600	541004160	18980	18990	18990	18980	17
283	20250403	145500	540681380	18990	19020	19020	18990	216
284	20250403	145400	536577100	19010	19010	19010	19010	0
285	20250403	145300	536577100	19010	19030	19030	19010	14
286	20250403	145200	536310760	19030	19030	19040	19030	22
287	20250403	145100	535891960	19010	19010	19010	19010	0
288	20250403	145000	535891960	19010	19020	19020	19010	4
289	20250403	144900	535815910	19020	19040	19050	19020	49
290	20250403	144800	534883100	19020	19020	19020	19010	15
291	20250403	144700	534597820	19010	19010	19010	19010	0
292	20250403	144600	534597820	19010	19040	19040	19010	5
293	20250403	144500	534502650	19010	19020	19020	19010	34
294	20250403	144400	533856150	19010	19030	19040	19010	218
295	20250403	144300	529706200	19020	19030	19030	19020	5
296	20250403	144200	529611060	19020	19020	19020	19020	0
297	20250403	144100	529611060	19020	19030	19030	19020	5
298	20250403	144000	529515920	19020	19010	19030	19010	15
299	20250403	143900	529230550	19010	19020	19020	19010	79
300	20250403	143800	527728620	19020	19020	19020	19020	4
301	20250403	143700	527652540	19020	19010	19020	19010	9
302	20250403	143600	527481430	19010	19010	19020	19010	45
303	20250403	143500	526625920	19000	19030	19030	19000	190
304	20250403	143400	523012700	19040	19030	19040	19030	2
305	20250403	143300	522974630	19020	19020	19020	19020	0
306	20250403	143200	522974630	19020	19020	19020	19020	0
307	20250403	143100	522974630	19020	19050	19050	19020	33
308	20250403	143000	522346380	19040	19040	19040	19040	3
309	20250403	142900	522289260	19040	19050	19050	19040	7
310	20250403	142800	522155930	19040	19025	19040	19025	27
311	20250403	142700	521642115	19030	19030	19030	19030	25
312	20250403	142600	521166365	19030	19030	19030	19020	4
313	20250403	142500	521090255	19020	19030	19030	19020	6
314	20250403	142400	520976085	19020	19020	19020	19020	0
315	20250403	142300	520976085	19020	19030	19030	19020	6
316	20250403	142200	520861915	19020	19030	19030	19020	8
317	20250403	142100	520709695	19020	19020	19020	19020	0
318	20250403	142000	520709695	19020	19020	19020	19020	4
319	20250403	141900	520633615	19020	19020	19020	19020	0
320	20250403	141800	520633615	19020	19020	19020	19010	35
321	20250403	141700	519967955	19000	19000	19000	19000	0
322	20250403	141600	519967955	19000	19000	19000	19000	0
323	20250403	141500	519967955	19000	19000	19000	19000	0
324	20250403	141400	519967955	19000	19000	19000	19000	2
325	20250403	141300	519929955	19000	19000	19000	19000	3
326	20250403	141200	519872955	19020	19020	19020	19020	0
327	20250403	141100	519872955	19020	19020	19020	19020	1
328	20250403	141000	519853935	19020	19020	19020	19020	1
329	20250403	140900	519834915	19000	19010	19020	19000	131
330	20250403	140800	517345685	19000	19000	19030	19000	3
331	20250403	140700	517288655	19000	19050	19050	19000	201
332	20250403	140600	513462945	19050	19050	19060	19050	56
333	20250403	140500	512395775	19040	19040	19040	19040	0
334	20250403	140400	512395775	19040	19040	19040	19040	0
335	20250403	140300	512395775	19040	19040	19040	19040	0
336	20250403	140200	512395775	19040	19040	19040	19040	0
337	20250403	140100	512395775	19040	19040	19040	19040	10
338	20250403	140000	512205375	19040	19040	19040	19040	9
339	20250403	135900	512034015	19040	19060	19060	19040	16
340	20250403	135800	511729275	19040	19050	19050	19040	50
341	20250403	135700	510777045	19050	19100	19100	19050	925
342	20250403	135600	493135715	19100	19100	19100	19100	0
343	20250403	135500	493135715	19100	19090	19100	19080	73
344	20250403	135400	491742255	19080	19090	19090	19080	94
345	20250403	135300	489947985	19085	19090	19090	19085	6
346	20250403	135200	489833450	19080	19080	19080	19080	0
347	20250403	135100	489833450	19080	19070	19080	19070	51
348	20250403	135000	488860470	19070	19080	19080	19070	25
349	20250403	134900	488383520	19080	19080	19080	19080	13
350	20250403	134800	488135480	19080	19080	19080	19080	0
351	20250403	134700	488135480	19080	19100	19100	19080	75
352	20250403	134600	486703710	19100	19100	19100	19100	0
353	20250403	134500	486703710	19100	19100	19100	19090	11
354	20250403	134400	486493630	19090	19100	19100	19090	69
355	20250403	134300	485175870	19090	19080	19090	19080	45
356	20250403	134200	484317240	19080	19080	19080	19070	11
357	20250403	134100	484107380	19070	19070	19070	19070	0
358	20250403	134000	484107380	19070	19080	19080	19070	10
359	20250403	133900	483916600	19080	19080	19080	19080	0
360	20250403	133800	483916600	19080	19080	19080	19080	5
361	20250403	133700	483821200	19080	19080	19080	19080	10
362	20250403	133600	483630400	19080	19080	19080	19080	0
363	20250403	133500	483630400	19080	19080	19080	19075	40
364	20250403	133400	482867220	19080	19070	19080	19070	30
365	20250403	133300	482295100	19070	19070	19070	19060	14
366	20250403	133200	482028150	19060	19070	19070	19060	21
367	20250403	133100	481627720	19060	19060	19070	19060	29
368	20250403	133000	481074960	19060	19060	19060	19060	0
369	20250403	132900	481074960	19060	19060	19060	19060	13
370	20250403	132800	480827180	19040	19040	19040	19040	0
371	20250403	132700	480827180	19040	19040	19040	19040	0
372	20250403	132600	480827180	19040	19050	19060	19040	27
373	20250403	132500	480312690	19040	19050	19050	19040	5
374	20250403	132400	480217460	19050	19050	19050	19050	1
375	20250403	132300	480198410	19030	19030	19030	19030	0
376	20250403	132200	480198410	19030	19020	19050	19020	213
377	20250403	132100	476143960	19030	19030	19030	19030	4
378	20250403	132000	476067840	19000	19000	19000	19000	0
379	20250403	131900	476067840	19000	19030	19030	19000	180
380	20250403	131800	472644360	19010	19000	19010	18990	525
381	20250403	131700	462669100	18990	19000	19000	18990	68
382	20250403	131600	461377240	18990	19000	19000	18990	12
383	20250403	131500	461149260	18990	19000	19000	18990	8
384	20250403	131400	460997280	19000	19000	19000	18990	6
385	20250403	131300	460883290	18980	18990	18990	18980	13
386	20250403	131200	460636430	18980	19000	19000	18980	6
387	20250403	131100	460522450	18980	19000	19000	18980	744
388	20250403	131000	446388860	18990	19000	19000	18990	10
389	20250403	130900	446198880	18990	19000	19000	18990	152
390	20250403	130800	443310900	18990	19000	19000	18990	23
391	20250403	130700	442874100	18990	19000	19000	18990	7
392	20250403	130600	442741110	18980	18980	18980	18980	0
393	20250403	130500	442741110	18980	18980	18980	18980	0
394	20250403	130400	442741110	18980	18980	18980	18980	0
395	20250403	130300	442741110	18980	19010	19010	18980	124
396	20250403	130200	440385560	19010	19030	19040	19010	230
397	20250403	130100	436008940	19010	19010	19010	19010	2
398	20250403	130000	435970920	18990	19000	19000	18990	22
399	20250403	125900	435553070	18980	18980	18980	18980	0
400	20250403	125800	435553070	18980	18980	18980	18980	0
401	20250403	125700	435553070	18980	18980	18980	18980	0
402	20250403	125600	435553070	18980	18990	18990	18980	11
403	20250403	125500	435344240	18990	18990	18990	18990	0
404	20250403	125400	435344240	18990	18990	18990	18990	1
405	20250403	125300	435325250	18980	18970	18980	18970	41
406	20250403	125200	434547230	18970	18970	18970	18970	5
407	20250403	125100	434452380	18960	18960	18960	18960	42
408	20250403	125000	433656060	18950	18950	18950	18950	0
409	20250403	124900	433656060	18950	18930	18950	18930	383
410	20250403	124800	426401830	18920	18940	18940	18920	1445
411	20250403	124700	399054850	18940	18940	18940	18940	2
412	20250403	124600	399016970	18940	18950	18950	18940	138
413	20250403	124500	396401900	18940	18950	18950	18940	63
414	20250403	124400	395208180	18940	18960	18960	18940	404
415	20250403	124300	387555350	18960	18960	18960	18960	0
416	20250403	124200	387555350	18960	18960	18960	18960	50
417	20250403	124100	386607350	18960	18960	18960	18960	0
418	20250403	124000	386607350	18960	18970	18970	18960	28
419	20250403	123900	386076210	18950	18970	18970	18950	6
420	20250403	123800	385962410	18970	18970	18970	18970	4
421	20250403	123700	385886530	18970	18970	18970	18970	4
422	20250403	123600	385810650	18970	18970	18970	18970	4
423	20250403	123500	385734770	18950	18950	18950	18950	65
424	20250403	123400	384503020	18950	18970	18970	18950	5
425	20250403	123300	384408190	18950	18970	18970	18950	11
426	20250403	123200	384199560	18950	18970	18970	18950	6
427	20250403	123100	384085760	18960	18960	18960	18960	0
428	20250403	123000	384085760	18960	18960	18960	18960	5
429	20250403	122900	383990960	18950	18940	18960	18940	8
430	20250403	122800	383839320	18960	18950	18960	18950	11
431	20250403	122700	383630810	18940	18950	18950	18940	6
432	20250403	122600	383517120	18940	18950	18950	18940	6
433	20250403	122500	383403430	18950	18950	18950	18950	10
434	20250403	122400	383213930	18950	18950	18950	18950	5
435	20250403	122300	383119180	18950	18950	18950	18950	5
436	20250403	122200	383024430	18950	18950	18950	18950	5
437	20250403	122100	382929680	18950	18950	18950	18950	5
438	20250403	122000	382834930	18950	18950	18950	18950	396
439	20250403	121900	375330730	18930	18940	18940	18930	11
440	20250403	121800	375122400	18940	18950	18950	18940	7
441	20250403	121700	374989760	18940	18950	18950	18940	8
442	20250403	121600	374838180	18930	18930	18930	18930	0
443	20250403	121500	374838180	18930	18930	18930	18930	0
444	20250403	121400	374838180	18930	18950	18950	18930	67
445	20250403	121300	373569680	18940	18950	18950	18940	12
446	20250403	121200	373342310	18930	18950	18950	18930	6
447	20250403	121100	373228630	18930	18950	18950	18930	6
448	20250403	121000	373114950	18930	18950	18950	18930	6
449	20250403	120900	373001270	18930	18950	18950	18930	7
450	20250403	120800	372868660	18930	18930	18930	18930	1
451	20250403	120700	372849730	18930	18930	18930	18930	0
452	20250403	120600	372849730	18930	18940	18940	18930	79
453	20250403	120500	371354130	18930	18930	18930	18930	0
454	20250403	120400	371354130	18930	18930	18930	18930	0
455	20250403	120300	371354130	18930	18930	18930	18930	60
456	20250403	120200	370218330	18930	18930	18930	18930	0
457	20250403	120100	370218330	18930	18930	18930	18930	0
458	20250403	120000	370218330	18930	18930	18930	18930	3
459	20250403	115900	370161540	18950	18950	18950	18950	0
460	20250403	115800	370161540	18950	18950	18950	18950	5
461	20250403	115700	370066790	18950	18950	18950	18950	0
462	20250403	115600	370066790	18950	18950	18950	18950	10
463	20250403	115500	369877290	18950	18950	18950	18950	0
464	20250403	115400	369877290	18950	18950	18950	18950	5
465	20250403	115300	369782540	18950	18950	18950	18950	5
466	20250403	115200	369687790	18950	18950	18950	18950	0
467	20250403	115100	369687790	18950	18930	18950	18930	11
468	20250403	115000	369479480	18930	18930	18950	18930	12
469	20250403	114900	369252160	18950	18930	18950	18930	5
470	20250403	114800	369157430	18920	18920	18920	18920	0
471	20250403	114700	369157430	18920	18920	18920	18920	0
472	20250403	114600	369157430	18920	18910	18950	18910	110
473	20250403	114500	367073160	18910	18910	18910	18910	0
474	20250403	114400	367073160	18910	18910	18920	18910	130
475	20250403	114300	364613840	18910	18920	18920	18900	127
476	20250403	114200	362211440	18900	18950	18950	18900	250
477	20250403	114100	357479330	18950	18970	18970	18950	125
478	20250403	114000	355109060	18970	18970	19000	18970	9
479	20250403	113900	354938180	18940	18940	18940	18940	0
480	20250403	113800	354938180	18940	18950	18960	18940	11
481	20250403	113700	354729660	18940	18940	18940	18940	0
482	20250403	113600	354729660	18940	18950	18950	18940	5
483	20250403	113500	354634920	18910	18920	18920	18910	7
484	20250403	113400	354502500	18920	18920	18920	18910	7
485	20250403	113300	354370070	18920	18920	18930	18910	86
486	20250403	113200	352742880	18910	18910	18910	18910	0
487	20250403	113100	352742880	18910	18910	18920	18900	191
488	20250403	113000	349131400	18910	18950	18950	18910	41
489	20250403	112900	348355760	18950	18960	18960	18950	5
490	20250403	112800	348260970	18960	18960	18960	18960	0
491	20250403	112700	348260970	18960	18980	18980	18960	137
492	20250403	112600	345661530	18980	19000	19000	18980	5
493	20250403	112500	345566550	18970	19000	19000	18970	18
494	20250403	112400	345224670	18980	18960	18980	18960	20
495	20250403	112300	344845090	18950	18950	18950	18950	2
496	20250403	112200	344807190	18940	18940	18940	18940	0
497	20250403	112100	344807190	18940	18950	18950	18940	33
498	20250403	112000	344181900	18940	18940	18960	18940	31
499	20250403	111900	343594420	18940	18930	18940	18930	10
500	20250403	111800	343405030	18920	18920	18920	18920	0
501	20250403	111700	343405030	18920	18920	18920	18920	0
502	20250403	111600	343405030	18920	18910	18920	18910	6
503	20250403	111500	343291540	18910	18930	18930	18910	6
504	20250403	111400	343177980	18910	18930	18930	18910	9
505	20250403	111300	343007690	18930	18930	18930	18930	0
506	20250403	111200	343007690	18930	18930	18930	18930	5
507	20250403	111100	342913040	18920	18920	18920	18920	0
508	20250403	111000	342913040	18920	18920	18920	18920	5
509	20250403	110900	342818440	18890	18890	18890	18890	4
510	20250403	110800	342742880	18920	18900	18920	18890	40
511	20250403	110700	341986910	18900	18900	18900	18900	0
512	20250403	110600	341986910	18900	18890	18900	18890	10
513	20250403	110500	341798000	18900	18900	18900	18900	64
514	20250403	110400	340588400	18880	18870	18890	18860	17
515	20250403	110300	340267450	18860	18860	18890	18850	443
516	20250403	110200	331909240	18850	18900	18900	18850	1553
517	20250403	110100	302564990	18900	18910	18910	18900	143
518	20250403	110000	299861020	18910	18910	18920	18910	39
519	20250403	105900	299123430	18920	18930	18930	18920	150
520	20250403	105800	296285120	18930	18930	18930	18930	1
521	20250403	105700	296266190	18920	19000	19000	18920	146
522	20250403	105600	293498110	18970	18970	18970	18970	0
523	20250403	105500	293498110	18970	18970	18970	18970	25
524	20250403	105400	293023860	18950	18960	18960	18950	8
525	20250403	105300	292872200	18940	18940	18940	18940	12
526	20250403	105200	292644920	18930	18930	18930	18930	0
527	20250403	105100	292644920	18930	18930	18930	18930	0
528	20250403	105000	292644920	18930	18950	18960	18930	50
529	20250403	104900	291697790	18920	18950	18950	18920	5
530	20250403	104800	291603070	18940	18940	18940	18940	6
531	20250403	104700	291489430	18910	18950	18950	18910	83
532	20250403	104600	289919480	18950	18950	18950	18950	9
533	20250403	104500	289748930	18940	18940	18940	18940	3
534	20250403	104400	289692110	18950	18950	18950	18950	6
535	20250403	104300	289578410	18950	18950	18950	18950	3
536	20250403	104200	289521560	18950	18950	18950	18950	3
537	20250403	104100	289464710	18950	19000	19000	18940	387
538	20250403	104000	282122720	19000	19010	19010	19000	15
539	20250403	103900	281837630	19000	19010	19010	19000	11
540	20250403	103800	281628540	19000	18990	19010	18980	108
541	20250403	103700	279576980	18990	18990	18990	18990	0
542	20250403	103600	279576980	18990	18990	18990	18990	0
543	20250403	103500	279576980	18990	18990	18990	18990	0
544	20250403	103400	279576980	18990	18990	19000	18970	82
545	20250403	103300	278020320	18990	18990	19010	18970	102
546	20250403	103200	276083020	18960	18960	18960	18960	0
547	20250403	103100	276083020	18960	18990	18990	18900	842
548	20250403	103000	260122600	18980	18980	19000	18980	50
549	20250403	102900	259172800	18980	19010	19010	18980	120
550	20250403	102800	256893150	19000	18990	19010	18980	241
551	20250403	102700	252315240	18980	18980	18980	18970	92
552	20250403	102600	250569110	18970	18980	18980	18970	26
553	20250403	102500	250075690	18970	18980	18980	18970	10
554	20250403	102400	249885910	18970	18980	18980	18970	6
555	20250403	102300	249772040	18970	18980	18980	18970	18
556	20250403	102200	249430440	18960	18960	18960	18960	0
557	20250403	102100	249430440	18960	18990	18990	18960	63
558	20250403	102000	248234810	18980	18980	18980	18980	3
559	20250403	101900	248177870	18990	18990	18990	18990	2
560	20250403	101800	248139890	18980	18990	18990	18980	18
561	20250403	101700	247798110	18980	18980	18980	18980	15
562	20250403	101600	247513410	18970	19010	19010	18960	76
563	20250403	101500	246070230	19000	19030	19030	19000	74
564	20250403	101400	244662790	19030	19020	19040	19020	15
565	20250403	101300	244377320	19020	18930	19030	18900	1376
566	20250403	101200	218262860	18900	18970	18970	18900	984
567	20250403	101100	199640100	18930	18970	18970	18930	3
568	20250403	101000	199583230	18930	18940	18940	18900	399
569	20250403	100900	192031360	18910	18910	18940	18910	7
570	20250403	100800	191898890	18930	18930	18930	18910	7
571	20250403	100700	191766400	18910	18940	18940	18910	33
572	20250403	100600	191142270	18940	18940	18940	18910	6
573	20250403	100500	191028690	18920	19010	19010	18920	1034
574	20250403	100400	171429990	19010	19010	19010	18980	13
575	20250403	100300	171182950	19010	19000	19010	18980	25
576	20250403	100200	170707950	18980	18990	19000	18980	25
577	20250403	100100	170233060	18970	18970	18970	18970	0
578	20250403	100000	170233060	18970	18960	18970	18960	85
579	20250403	095900	168620660	18960	18990	18990	18960	74
580	20250403	095800	167217090	18970	18990	18990	18970	5
581	20250403	095700	167122160	18970	18990	18990	18970	9
582	20250403	095600	166951290	18960	18990	18990	18960	46
583	20250403	095500	166078660	18990	18990	18990	18980	14
584	20250403	095400	165812810	18990	18990	18990	18960	16
585	20250403	095300	165509070	18970	18990	19000	18960	11
586	20250403	095200	165300200	18960	19020	19020	18960	127
587	20250403	095100	162887970	19020	19000	19020	19000	13
588	20250403	095000	162640800	19000	19030	19030	19000	15
589	20250403	094900	162355490	19030	19010	19030	19010	5
590	20250403	094800	162260380	19000	19010	19030	19000	17
591	20250403	094700	161937150	19000	19030	19030	19000	23
592	20250403	094600	161499560	19030	19030	19030	19030	0
593	20250403	094500	161499560	19030	19070	19070	19020	15
594	20250403	094400	161213720	19030	19070	19070	19030	7
595	20250403	094300	161080300	19070	19040	19070	18960	127
596	20250403	094200	158661530	18960	19160	19160	18960	776
597	20250403	094100	143856070	19130	19130	19160	19130	8
598	20250403	094000	143702870	19130	19160	19160	19130	14
599	20250403	093900	143434750	19150	19070	19150	19070	84
600	20250403	093800	141830900	19070	19050	19090	19050	129
601	20250403	093700	139370600	19040	19040	19050	19040	25
602	20250403	093600	138894420	19030	19040	19040	19030	12
603	20250403	093500	138665970	19030	19020	19040	19020	28
604	20250403	093400	138132950	19010	18990	19010	18990	4
605	20250403	093300	138056950	18980	18980	18980	18980	2
606	20250403	093200	138018990	18980	18970	18980	18960	22
607	20250403	093100	137601680	18960	18960	19160	18950	221
608	20250403	093000	133392840	18950	19000	19000	18950	454
609	20250403	092900	124779580	18960	18990	19000	18950	15
610	20250403	092800	124494760	18950	18940	18990	18940	12
611	20250403	092700	124267100	19000	19000	19000	18920	20
612	20250403	092600	123887260	18920	19000	19000	18920	12
613	20250403	092500	123659500	18900	18960	19000	18900	442
614	20250403	092400	115275220	18880	18860	18940	18860	16
615	20250403	092300	114972460	18860	18860	18860	18860	10
616	20250403	092200	114783860	18860	18940	18940	18860	14
617	20250403	092100	114518940	18860	18950	18980	18830	433
618	20250403	092000	106345840	18890	18950	18950	18890	55
619	20250403	091900	105304010	18890	18950	18950	18890	19
620	20250403	091800	104944200	18870	18910	18910	18870	108
621	20250403	091700	102903670	18900	18950	18980	18880	118
622	20250403	091600	100670880	18870	18870	18950	18860	64
623	20250403	091500	99461960	18870	18870	18870	18870	13
624	20250403	091400	99216650	18960	18860	18960	18860	90
625	20250403	091300	97512980	18860	18920	18920	18860	14
626	20250403	091200	97248280	18820	18810	18910	18810	209
627	20250403	091100	93300060	18810	18860	18860	18810	236
628	20250403	091000	88851500	18840	18800	18840	18700	142
629	20250403	090900	86179200	18790	18830	18830	18790	785
630	20250403	090800	71415660	18860	18860	18860	18860	14
631	20250403	090700	71151620	18860	18860	18860	18860	14
632	20250403	090600	70887580	18860	18860	18860	18860	0
633	20250403	090500	70887580	18860	18800	18870	18800	893
634	20250403	090400	54049520	18800	18790	18800	18700	892
635	20250403	090300	37354040	18810	18870	18870	18800	814
636	20250403	090200	22035820	18810	18800	18810	18790	276
637	20250403	090100	16847520	18800	18800	18800	18620	238
638	20250403	090000	12379280	18810	19000	19000	18810	656