KissMeData/011760/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	184100	1753263565	18940	18940	18940	18940	909
3	20250409	184000	1753263565	18940	18940	18940	18940	0
4	20250409	183900	1753263565	18940	18940	18940	18940	0
5	20250409	183800	1753263565	18940	18940	18940	18940	0
6	20250409	183700	1753263565	18940	18940	18940	18940	0
7	20250409	183600	1753263565	18940	18940	18940	18940	0
8	20250409	183500	1753263565	18940	18940	18940	18940	0
9	20250409	183400	1753263565	18940	18940	18940	18940	0
10	20250409	183300	1753263565	18940	18940	18940	18940	0
11	20250409	183200	1753263565	18940	18940	18940	18940	0
12	20250409	183100	1753263565	18940	18940	18940	18940	0
13	20250409	183000	1753263565	18940	18940	18940	18940	0
14	20250409	182900	1753263565	18940	18940	18940	18940	0
15	20250409	182800	1753263565	18940	18940	18940	18940	0
16	20250409	182700	1753263565	18940	18940	18940	18940	0
17	20250409	182600	1753263565	18940	18940	18940	18940	0
18	20250409	182500	1753263565	18940	18940	18940	18940	0
19	20250409	182400	1753263565	18940	18940	18940	18940	0
20	20250409	182300	1753263565	18940	18940	18940	18940	0
21	20250409	182200	1753263565	18940	18940	18940	18940	0
22	20250409	182100	1753263565	18940	18940	18940	18940	0
23	20250409	182000	1753263565	18940	18940	18940	18940	0
24	20250409	181900	1753263565	18940	18940	18940	18940	0
25	20250409	181800	1753263565	18940	18940	18940	18940	0
26	20250409	181700	1753263565	18940	18940	18940	18940	0
27	20250409	181600	1753263565	18940	18940	18940	18940	0
28	20250409	181500	1753263565	18940	18940	18940	18940	0
29	20250409	181400	1753263565	18940	18940	18940	18940	0
30	20250409	181300	1753263565	18940	18940	18940	18940	0
31	20250409	181200	1753263565	18940	18940	18940	18940	0
32	20250409	181100	1753263565	18940	18940	18940	18940	909
33	20250409	181000	1753263565	18940	18940	18940	18940	0
34	20250409	180900	1753263565	18940	18940	18940	18940	0
35	20250409	180800	1753263565	18940	18940	18940	18940	0
36	20250409	180700	1753263565	18940	18940	18940	18940	0
37	20250409	180600	1753263565	18940	18940	18940	18940	0
38	20250409	180500	1753263565	18940	18940	18940	18940	0
39	20250409	180400	1753263565	18940	18940	18940	18940	0
40	20250409	180300	1753263565	18940	18940	18940	18940	0
41	20250409	180200	1753263565	18940	18940	18940	18940	0
42	20250409	180100	1753263565	18940	18940	18940	18940	0
43	20250409	180000	1753263565	18940	18940	18940	18940	0
44	20250409	175900	1753263565	18940	18940	18940	18940	0
45	20250409	175800	1753263565	18940	18940	18940	18940	0
46	20250409	175700	1753263565	18940	18940	18940	18940	0
47	20250409	175600	1753263565	18940	18940	18940	18940	0
48	20250409	175500	1753263565	18940	18940	18940	18940	0
49	20250409	175400	1753263565	18940	18940	18940	18940	0
50	20250409	175300	1753263565	18940	18940	18940	18940	0
51	20250409	175200	1753263565	18940	18940	18940	18940	0
52	20250409	175100	1753263565	18940	18940	18940	18940	0
53	20250409	175000	1753263565	18940	18940	18940	18940	0
54	20250409	174900	1753263565	18940	18940	18940	18940	0
55	20250409	174800	1753263565	18940	18940	18940	18940	0
56	20250409	174700	1753263565	18940	18940	18940	18940	0
57	20250409	174600	1753263565	18940	18940	18940	18940	0
58	20250409	174500	1753263565	18940	18940	18940	18940	0
59	20250409	174400	1753263565	18940	18940	18940	18940	0
60	20250409	174300	1753263565	18940	18940	18940	18940	0
61	20250409	174200	1753263565	18940	18940	18940	18940	0
62	20250409	174100	1753263565	18940	18940	18940	18940	909
63	20250409	174000	1753263565	18940	18940	18940	18940	0
64	20250409	173900	1753263565	18940	18940	18940	18940	0
65	20250409	173800	1753263565	18940	18940	18940	18940	0
66	20250409	173700	1753263565	18940	18940	18940	18940	0
67	20250409	173600	1753263565	18940	18940	18940	18940	0
68	20250409	173500	1753263565	18940	18940	18940	18940	0
69	20250409	173400	1753263565	18940	18940	18940	18940	0
70	20250409	173300	1753263565	18940	18940	18940	18940	0
71	20250409	173200	1753263565	18940	18940	18940	18940	0
72	20250409	173100	1753263565	18940	18940	18940	18940	0
73	20250409	173000	1753263565	18940	18940	18940	18940	0
74	20250409	172900	1753263565	18940	18940	18940	18940	0
75	20250409	172800	1753263565	18940	18940	18940	18940	0
76	20250409	172700	1753263565	18940	18940	18940	18940	0
77	20250409	172600	1753263565	18940	18940	18940	18940	0
78	20250409	172500	1753263565	18940	18940	18940	18940	0
79	20250409	172400	1753263565	18940	18940	18940	18940	0
80	20250409	172300	1753263565	18940	18940	18940	18940	0
81	20250409	172200	1753263565	18940	18940	18940	18940	0
82	20250409	172100	1753263565	18940	18940	18940	18940	0
83	20250409	172000	1753263565	18940	18940	18940	18940	0
84	20250409	171900	1753263565	18940	18940	18940	18940	0
85	20250409	171800	1753263565	18940	18940	18940	18940	0
86	20250409	171700	1753263565	18940	18940	18940	18940	0
87	20250409	171600	1753263565	18940	18940	18940	18940	0
88	20250409	171500	1753263565	18940	18940	18940	18940	0
89	20250409	171400	1753263565	18940	18940	18940	18940	0
90	20250409	171300	1753263565	18940	18940	18940	18940	0
91	20250409	171200	1753263565	18940	18940	18940	18940	0
92	20250409	171100	1753263565	18940	18940	18940	18940	909
93	20250409	171000	1753263565	18940	18940	18940	18940	0
94	20250409	170900	1753263565	18940	18940	18940	18940	0
95	20250409	170800	1753263565	18940	18940	18940	18940	0
96	20250409	170700	1753263565	18940	18940	18940	18940	0
97	20250409	170600	1753263565	18940	18940	18940	18940	0
98	20250409	170500	1753263565	18940	18940	18940	18940	0
99	20250409	170400	1753263565	18940	18940	18940	18940	0
100	20250409	170300	1753263565	18940	18940	18940	18940	0
101	20250409	170200	1753263565	18940	18940	18940	18940	0
102	20250409	170100	1753263565	18940	18940	18940	18940	0
103	20250409	170000	1753263565	18940	18940	18940	18940	0
104	20250409	165900	1753263565	18940	18940	18940	18940	0
105	20250409	165800	1753263565	18940	18940	18940	18940	0
106	20250409	165700	1753263565	18940	18940	18940	18940	0
107	20250409	165600	1753263565	18940	18940	18940	18940	0
108	20250409	165500	1753263565	18940	18940	18940	18940	0
109	20250409	165400	1753263565	18940	18940	18940	18940	0
110	20250409	165300	1753263565	18940	18940	18940	18940	0
111	20250409	165200	1753263565	18940	18940	18940	18940	0
112	20250409	165100	1753263565	18940	18940	18940	18940	0
113	20250409	165000	1753263565	18940	18940	18940	18940	0
114	20250409	164900	1753263565	18940	18940	18940	18940	0
115	20250409	164800	1753263565	18940	18940	18940	18940	0
116	20250409	164700	1753263565	18940	18940	18940	18940	0
117	20250409	164600	1753263565	18940	18940	18940	18940	0
118	20250409	164500	1753263565	18940	18940	18940	18940	0
119	20250409	164400	1753263565	18940	18940	18940	18940	0
120	20250409	164300	1753263565	18940	18940	18940	18940	0
121	20250409	164200	1753263565	18940	18940	18940	18940	0
122	20250409	164100	1753263565	18940	18940	18940	18940	909
123	20250409	164000	1753263565	18940	18940	18940	18940	0
124	20250409	163900	1753263565	18940	18940	18940	18940	0
125	20250409	163800	1753263565	18940	18940	18940	18940	0
126	20250409	163700	1753263565	18940	18940	18940	18940	0
127	20250409	163600	1753263565	18940	18940	18940	18940	0
128	20250409	163500	1753263565	18940	18940	18940	18940	0
129	20250409	163400	1753263565	18940	18940	18940	18940	0
130	20250409	163300	1753263565	18940	18940	18940	18940	0
131	20250409	163200	1753263565	18940	18940	18940	18940	0
132	20250409	163100	1753263565	18940	18940	18940	18940	0
133	20250409	163000	1753263565	18940	18940	18940	18940	0
134	20250409	162900	1753263565	18940	18940	18940	18940	0
135	20250409	162800	1753263565	18940	18940	18940	18940	0
136	20250409	162700	1753263565	18940	18940	18940	18940	0
137	20250409	162600	1753263565	18940	18940	18940	18940	0
138	20250409	162500	1753263565	18940	18940	18940	18940	0
139	20250409	162400	1753263565	18940	18940	18940	18940	0
140	20250409	162300	1753263565	18940	18940	18940	18940	0
141	20250409	162200	1753263565	18940	18940	18940	18940	0
142	20250409	162100	1753263565	18940	18940	18940	18940	0
143	20250409	162000	1753263565	18940	18940	18940	18940	0
144	20250409	161900	1753263565	18940	18940	18940	18940	0
145	20250409	161800	1753263565	18940	18940	18940	18940	0
146	20250409	161700	1753263565	18940	18940	18940	18940	0
147	20250409	161600	1753263565	18940	18940	18940	18940	0
148	20250409	161500	1753263565	18940	18940	18940	18940	0
149	20250409	161400	1753263565	18940	18940	18940	18940	0
150	20250409	161300	1753263565	18940	18940	18940	18940	0
151	20250409	161200	1753263565	18940	18940	18940	18940	0
152	20250409	161100	1753263565	18940	18940	18940	18940	909
153	20250409	161000	1753263565	18940	18940	18940	18940	0
154	20250409	160900	1753263565	18940	18940	18940	18940	0
155	20250409	160800	1753263565	18940	18940	18940	18940	0
156	20250409	160700	1753263565	18940	18940	18940	18940	0
157	20250409	160600	1753263565	18940	18940	18940	18940	0
158	20250409	160500	1753263565	18940	18940	18940	18940	0
159	20250409	160400	1753263565	18940	18940	18940	18940	0
160	20250409	160300	1753263565	18940	18940	18940	18940	0
161	20250409	160200	1753263565	18940	18940	18940	18940	0
162	20250409	160100	1753263565	18940	18940	18940	18940	0
163	20250409	160000	1753263565	18940	18940	18940	18940	0
164	20250409	155900	1753263565	18940	18940	18940	18940	0
165	20250409	155800	1753263565	18940	18940	18940	18940	0
166	20250409	155700	1753263565	18940	18940	18940	18940	0
167	20250409	155600	1753263565	18940	18940	18940	18940	0
168	20250409	155500	1753263565	18940	18940	18940	18940	0
169	20250409	155400	1753263565	18940	18940	18940	18940	0
170	20250409	155300	1753263565	18940	18940	18940	18940	0
171	20250409	155200	1753263565	18940	18940	18940	18940	0
172	20250409	155100	1753263565	18940	18940	18940	18940	0
173	20250409	155000	1753263565	18940	18940	18940	18940	0
174	20250409	154900	1753263565	18940	18940	18940	18940	0
175	20250409	154800	1753263565	18940	18940	18940	18940	0
176	20250409	154700	1753263565	18940	18940	18940	18940	0
177	20250409	154600	1753263565	18940	18940	18940	18940	0
178	20250409	154500	1753263565	18940	18940	18940	18940	0
179	20250409	154400	1753263565	18940	18940	18940	18940	0
180	20250409	154300	1753263565	18940	18940	18940	18940	0
181	20250409	154200	1753263565	18940	18940	18940	18940	0
182	20250409	154100	1753263565	18940	18940	18940	18940	909
183	20250409	154000	1753263565	18940	18940	18940	18940	0
184	20250409	153900	1753263565	18940	18940	18940	18940	0
185	20250409	153800	1753263565	18940	18940	18940	18940	0
186	20250409	153700	1753263565	18940	18940	18940	18940	0
187	20250409	153600	1753263565	18940	18940	18940	18940	0
188	20250409	153500	1753263565	18940	18940	18940	18940	0
189	20250409	153400	1753263565	18940	18940	18940	18940	0
190	20250409	153300	1753263565	18940	18940	18940	18940	0
191	20250409	153200	1753263565	18940	18940	18940	18940	0
192	20250409	153100	1753263565	18940	18940	18940	18940	0
193	20250409	153000	1753263565	18940	18940	18940	18940	909
194	20250409	152900	1736047105	18930	18930	18930	18930	0
195	20250409	152800	1736047105	18930	18930	18930	18930	0
196	20250409	152700	1736047105	18930	18930	18930	18930	0
197	20250409	152600	1736047105	18930	18930	18930	18930	0
198	20250409	152500	1736047105	18930	18930	18930	18930	0
199	20250409	152400	1736047105	18930	18930	18930	18930	0
200	20250409	152300	1736047105	18930	18930	18930	18930	0
201	20250409	152200	1736047105	18930	18930	18930	18930	0
202	20250409	152100	1736047105	18930	18930	18930	18930	0
203	20250409	152000	1736047105	18930	18930	18930	18930	0
204	20250409	151900	1736047105	18930	18920	19030	18910	1316
205	20250409	151800	1711149585	18920	19020	19020	18920	241
206	20250409	151700	1706588665	18930	18940	18940	18930	70
207	20250409	151600	1705262885	18940	19020	19020	18930	331
208	20250409	151500	1698993585	19020	19010	19020	18930	102
209	20250409	151400	1697054395	18920	18920	19000	18920	208
210	20250409	151300	1693118955	18920	19000	19000	18920	613
211	20250409	151200	1681504035	18910	18910	19000	18910	8
212	20250409	151100	1681352665	19000	18910	19000	18910	66
213	20250409	151000	1680104465	19000	18910	19000	18910	5
214	20250409	150900	1680009825	18900	19020	19020	18900	6
215	20250409	150800	1679896285	18900	18910	18910	18900	6
216	20250409	150700	1679782835	18920	19020	19020	18920	2
217	20250409	150600	1679744895	18930	19030	19030	18930	302
218	20250409	150500	1674027925	19030	18980	19030	18930	94
219	20250409	150400	1672246655	18980	18980	18980	18980	12
220	20250409	150300	1672018895	18980	18960	18980	18960	293
221	20250409	150200	1666457775	18950	18980	18980	18950	64
222	20250409	150100	1665243085	19040	18980	19040	18980	3
223	20250409	150000	1665186085	18980	19050	19050	18980	217
224	20250409	145900	1661067295	19060	19050	19060	18970	95
225	20250409	145800	1659257525	19050	18990	19050	18960	221
226	20250409	145700	1655060235	18990	18990	19040	18950	284
227	20250409	145600	1649668265	18990	18940	18990	18910	336
228	20250409	145500	1643304585	18940	18920	18940	18920	85
229	20250409	145400	1641696185	18910	18940	18940	18910	125
230	20250409	145300	1639328715	18940	18920	18940	18910	12
231	20250409	145200	1639101585	18920	18930	18940	18920	840
232	20250409	145100	1623207925	18910	18930	18930	18910	386
233	20250409	145000	1615903995	18920	18910	18920	18910	2
234	20250409	144900	1615866165	18970	18920	18970	18910	185
235	20250409	144800	1612364105	18930	18930	18940	18920	97
236	20250409	144700	1610528365	18930	18920	18930	18920	205
237	20250409	144600	1606649635	18920	18940	18950	18920	188
238	20250409	144500	1603090495	18940	18940	18950	18930	182
239	20250409	144400	1599643405	18920	18930	18940	18920	192
240	20250409	144300	1596007345	18930	18940	18940	18930	107
241	20250409	144200	1593981385	18930	18940	18940	18930	470
242	20250409	144100	1585080305	18940	18960	18960	18940	401
243	20250409	144000	1577480385	18960	18960	18960	18950	358
244	20250409	143900	1570694955	18950	18960	18960	18950	45
245	20250409	143800	1569841765	18960	18970	18970	18950	289
246	20250409	143700	1564362325	18980	18980	18980	18980	1
247	20250409	143600	1564343345	18960	18970	18970	18960	125
248	20250409	143500	1561972105	18960	18970	18970	18960	2
249	20250409	143400	1561934175	18970	18980	18980	18970	112
250	20250409	143300	1559809495	18980	18980	18980	18970	299
251	20250409	143200	1554135855	18980	18990	18990	18980	170
252	20250409	143100	1550908735	18990	18990	19000	18980	166
253	20250409	143000	1547756365	18990	19000	19000	18990	58
254	20250409	142900	1546654375	19000	19010	19010	18990	109
255	20250409	142800	1544583195	19010	19000	19010	19000	18
256	20250409	142700	1544241045	19000	19010	19010	19000	163
257	20250409	142600	1541143595	19010	18990	19010	18990	32
258	20250409	142500	1540535625	18990	19010	19010	18990	209
259	20250409	142400	1536565585	19010	19000	19010	18990	437
260	20250409	142300	1528262545	19010	19020	19020	19000	111
261	20250409	142200	1526152685	19020	19020	19020	19010	112
262	20250409	142100	1524023445	19030	19010	19030	19010	288
263	20250409	142000	1518545775	19000	19020	19020	19000	103
264	20250409	141900	1516587765	19020	19020	19030	19020	184
265	20250409	141800	1513087615	19020	19030	19030	19020	32
266	20250409	141700	1512478935	19050	19040	19050	19030	96
267	20250409	141600	1510651895	19030	19020	19030	19010	193
268	20250409	141500	1506980445	19020	19010	19020	19000	71
269	20250409	141400	1505630190	19010	19010	19015	19010	129
270	20250409	141300	1503177790	19010	19000	19010	19000	2
271	20250409	141200	1503139780	19010	19020	19020	19010	164
272	20250409	141100	1500021290	19010	19020	19020	19010	126
273	20250409	141000	1497625945	19020	19010	19020	19010	23
274	20250409	140900	1497188515	19020	19020	19020	19010	153
275	20250409	140800	1494279435	19020	19030	19030	19020	50
276	20250409	140700	1493328375	19010	19030	19040	19010	192
277	20250409	140600	1489675355	19030	19020	19030	19020	13
278	20250409	140500	1489428025	19030	19030	19040	19030	101
279	20250409	140400	1487505925	19020	19030	19030	19020	45
280	20250409	140300	1486649585	19030	19040	19050	19020	71
281	20250409	140200	1485298605	19030	19030	19030	19020	121
282	20250409	140100	1482996275	19030	19030	19030	19030	47
283	20250409	140000	1482101865	19030	19030	19030	19020	102
284	20250409	135900	1480160815	19040	19030	19040	19020	101
285	20250409	135800	1478238635	19020	19040	19050	19020	43
286	20250409	135700	1477420585	19040	19040	19040	19010	15
287	20250409	135600	1477135045	19040	19030	19050	19020	160
288	20250409	135500	1474087755	19010	19000	19030	19000	15
289	20250409	135400	1473802565	19030	19030	19050	19030	98
290	20250409	135300	1471936655	19050	19050	19050	19030	121
291	20250409	135200	1469632015	19050	19040	19050	19040	2
292	20250409	135100	1469593925	19040	19060	19060	19040	128
293	20250409	135000	1467156505	19060	19030	19060	19010	108
294	20250409	134900	1465099375	19030	19020	19030	19000	424
295	20250409	134800	1457036685	19020	19000	19020	18990	139
296	20250409	134700	1454395475	18990	18960	18990	18960	120
297	20250409	134600	1452117725	18960	18970	19000	18960	42
298	20250409	134500	1451320195	18990	18970	18990	18970	771
299	20250409	134400	1436690595	18970	18970	18970	18970	108
300	20250409	134300	1434641835	18970	18980	18980	18970	131
301	20250409	134200	1432156165	18980	18990	18990	18980	39
302	20250409	134100	1431415885	18980	18990	18990	18980	68
303	20250409	134000	1430124575	18980	18990	18990	18980	157
304	20250409	133900	1427144585	18990	19000	19000	18990	194
305	20250409	133800	1423460485	19000	18990	19070	18980	63
306	20250409	133700	1422263745	18990	18990	18990	18990	52
307	20250409	133600	1421276265	18990	19030	19100	18980	291
308	20250409	133500	1415750745	19030	19000	19030	18970	274
309	20250409	133400	1410546585	18940	18940	18940	18940	0
310	20250409	133300	1410546585	18940	18930	19030	18910	379
311	20250409	133200	1403368095	18910	18920	18940	18910	660
312	20250409	133100	1390883665	18910	18910	18910	18890	241
313	20250409	133000	1386327755	18910	18890	18910	18890	11
314	20250409	132900	1386119805	18910	18940	18940	18910	21
315	20250409	132800	1385722665	18890	18890	18890	18890	1
316	20250409	132700	1385703775	18880	18890	18890	18880	2
317	20250409	132600	1385666005	18880	18930	18950	18870	5281
318	20250409	132500	1285918825	18930	18950	18950	18930	234
319	20250409	132400	1281485305	18960	18960	18960	18950	144
320	20250409	132300	1278755345	18960	18970	18970	18960	51
321	20250409	132200	1277787905	18970	18980	18980	18960	94
322	20250409	132100	1276004485	18970	18980	18980	18970	15
323	20250409	132000	1275719925	18980	18990	18990	18980	240
324	20250409	131900	1271164225	19000	18960	19000	18950	196
325	20250409	131800	1267445755	18950	18950	18970	18950	130
326	20250409	131700	1264981065	18950	18930	18950	18930	43
327	20250409	131600	1264166455	18920	18930	18930	18920	98
328	20250409	131500	1262311595	18930	18940	18940	18930	115
329	20250409	131400	1260133815	18950	18930	18950	18930	472
330	20250409	131300	1251189715	18920	18920	18940	18920	221
331	20250409	131200	1247007075	18910	18920	18920	18900	121
332	20250409	131100	1244718565	18900	18910	18920	18900	243
333	20250409	131000	1240121415	18900	18910	18910	18900	47
334	20250409	130900	1239232675	18900	18900	18900	18900	100
335	20250409	130800	1237342675	18900	18920	18920	18900	2
336	20250409	130700	1237304855	18900	18960	18960	18900	466
337	20250409	130600	1228483605	18950	18940	18950	18940	84
338	20250409	130500	1226892075	18950	18940	18960	18940	152
339	20250409	130400	1224011685	18940	18940	18940	18940	1
340	20250409	130300	1223992745	18950	18950	18950	18940	124
341	20250409	130200	1221642965	18930	18930	18970	18930	56
342	20250409	130100	1220581805	18970	18910	18970	18910	176
343	20250409	130000	1217250305	18910	18920	18930	18900	109
344	20250409	125900	1215187545	18900	18880	18920	18870	1230
345	20250409	125800	1191963555	18890	18950	18950	18880	2713
346	20250409	125700	1140653745	18940	18940	18940	18940	32
347	20250409	125600	1140047665	18940	18950	18950	18940	48
348	20250409	125500	1139138115	18950	18940	18960	18930	207
349	20250409	125400	1135216315	18950	18960	18960	18950	185
350	20250409	125300	1131710345	18960	18960	18960	18950	173
351	20250409	125200	1128431505	18960	18950	18960	18950	9
352	20250409	125100	1128260885	18950	18970	18970	18950	90
353	20250409	125000	1126554585	18970	18960	18970	18950	28
354	20250409	124900	1126023555	18950	18980	18980	18950	89
355	20250409	124800	1124335305	18980	18970	18980	18960	82
356	20250409	124700	1122779235	18970	18960	18990	18960	27
357	20250409	124600	1122266575	18970	18980	18980	18960	155
358	20250409	124500	1119325725	18970	18970	18970	18970	7
359	20250409	124400	1119192935	18970	18970	18970	18960	129
360	20250409	124300	1116746845	18980	18970	18980	18970	93
361	20250409	124200	1114982185	18970	18990	18990	18970	34
362	20250409	124100	1114336835	18990	19000	19000	18980	599
363	20250409	124000	1102967085	19000	19010	19010	18980	199
364	20250409	123900	1099188255	19010	19000	19010	18990	26
365	20250409	123800	1098694245	19000	19010	19010	18990	125
366	20250409	123700	1096319440	19010	19020	19020	18990	167
367	20250409	123600	1093146060	18990	18990	19010	18980	18
368	20250409	123500	1092803950	19010	19010	19010	18980	46
369	20250409	123400	1091929820	19010	19000	19010	19000	135
370	20250409	123300	1089363640	18990	18990	19010	18980	277
371	20250409	123200	1084102970	18990	19020	19030	18990	217
372	20250409	123100	1079980560	19020	19000	19020	18990	265
373	20250409	123000	1074945810	18990	18990	18990	18990	2
374	20250409	122900	1074907830	18990	19000	19000	18990	204
375	20250409	122800	1071032890	18990	19000	19000	18990	60
376	20250409	122700	1069892900	19000	19010	19010	19000	100
377	20250409	122600	1067992800	19010	19010	19010	19000	206
378	20250409	122500	1064077980	19000	19030	19030	19000	977
379	20250409	122400	1045506050	19030	19010	19030	19010	160
380	20250409	122300	1042463730	19010	19030	19030	19010	70
381	20250409	122200	1041132950	19030	19020	19030	19010	192
382	20250409	122100	1037481030	19060	19010	19060	19010	51
383	20250409	122000	1036509020	19010	19010	19010	19000	316
384	20250409	121900	1030502400	19000	19040	19040	19000	3195
385	20250409	121800	969771900	19100	19080	19100	19070	159
386	20250409	121700	966738310	19080	19060	19080	19060	175
387	20250409	121600	963401650	19020	19060	19080	19020	343
388	20250409	121500	956868730	19060	19090	19090	19060	227
389	20250409	121400	952538300	19090	19070	19090	19070	12
390	20250409	121300	952309320	19070	19110	19110	19070	177
391	20250409	121200	948930820	19110	19110	19120	19110	57
392	20250409	121100	947841350	19110	19110	19120	19110	116
393	20250409	121000	945624200	19090	19090	19090	19090	1
394	20250409	120900	945605110	19080	19080	19110	19080	169
395	20250409	120800	942375770	19100	19100	19100	19100	145
396	20250409	120700	939606270	19080	19090	19110	19080	227
397	20250409	120600	935269250	19090	19120	19120	19090	187
398	20250409	120500	931697030	19120	19120	19120	19120	140
399	20250409	120400	929020230	19130	19140	19140	19130	81
400	20250409	120300	927470230	19150	19140	19150	19130	121
401	20250409	120200	925153600	19130	19150	19150	19130	99
402	20250409	120100	923259010	19140	19140	19140	19130	126
403	20250409	120000	920847380	19140	19140	19160	19140	104
404	20250409	115900	918856350	19140	19150	19150	19140	105
405	20250409	115800	916845630	19160	19190	19190	19160	320
406	20250409	115700	910710240	19180	19180	19190	19180	131
407	20250409	115600	908197650	19190	19180	19190	19180	2
408	20250409	115500	908159280	19180	19170	19190	19170	183
409	20250409	115400	904650100	19170	19170	19170	19170	2
410	20250409	115300	904611760	19180	19170	19180	19170	238
411	20250409	115200	900047260	19170	19170	19170	19170	1
412	20250409	115100	900028090	19170	19190	19190	19170	113
413	20250409	115000	897860220	19180	19170	19180	19170	33
414	20250409	114900	897227290	19200	19200	19200	19170	150
415	20250409	114800	894347320	19200	19210	19210	19200	74
416	20250409	114700	892925800	19220	19200	19220	19180	140
417	20250409	114600	890236420	19180	19210	19210	19180	275
418	20250409	114500	884954570	19210	19210	19210	19200	14
419	20250409	114400	884685640	19210	19230	19230	19200	146
420	20250409	114300	881880110	19230	19220	19230	19190	19
421	20250409	114200	881514950	19220	19220	19220	19180	159
422	20250409	114100	878461290	19180	19220	19230	19160	112
423	20250409	114000	876308260	19200	19170	19200	19160	228
424	20250409	113900	871932410	19170	19150	19170	19150	129
425	20250409	113800	869461510	19160	19160	19160	19160	37
426	20250409	113700	868752590	19150	19160	19160	19150	71
427	20250409	113600	867392250	19180	19170	19180	19160	68
428	20250409	113500	866088710	19160	19160	19160	19160	108
429	20250409	113400	864019430	19180	19150	19180	19150	15
430	20250409	113300	863731840	19170	19160	19180	19140	148
431	20250409	113200	860895780	19120	19120	19120	19120	1
432	20250409	113100	860876660	19160	19170	19180	19150	144
433	20250409	113000	858118380	19170	19120	19170	19120	206
434	20250409	112900	854178160	19110	19110	19140	19110	117
435	20250409	112800	851939960	19100	19120	19120	19100	94
436	20250409	112700	850143620	19130	19110	19130	19110	50
437	20250409	112600	849187740	19110	19130	19130	19110	92
438	20250409	112500	847429500	19130	19110	19130	19110	6
439	20250409	112400	847314750	19130	19150	19150	19100	54
440	20250409	112300	846280940	19150	19130	19150	19100	95
441	20250409	112200	844462710	19130	19140	19140	19130	149
442	20250409	112100	841611080	19130	19100	19130	19100	125
443	20250409	112000	839222290	19100	19160	19160	19090	3
444	20250409	111900	839164940	19080	19170	19170	19080	140
445	20250409	111800	836482260	19170	19080	19170	19080	105
446	20250409	111700	834471580	19130	19120	19130	19120	170
447	20250409	111600	831220180	19140	19140	19140	19070	38
448	20250409	111500	830492930	19140	19160	19160	19100	438
449	20250409	111400	822113770	19160	19150	19160	19150	82
450	20250409	111300	820543330	19120	19130	19170	19120	489
451	20250409	111200	811179920	19130	19130	19130	19120	58
452	20250409	111100	810070390	19130	19120	19150	19100	597
453	20250409	111000	798654720	19130	19130	19130	19100	224
454	20250409	110900	794372230	19130	19120	19130	19120	35
455	20250409	110800	793702730	19120	19120	19120	19100	175
456	20250409	110700	790358260	19100	19120	19120	19100	46
457	20250409	110600	789478760	19110	19140	19140	19110	77
458	20250409	110500	788006290	19140	19130	19150	19130	945
459	20250409	110400	769916050	19150	19130	19150	19110	212
460	20250409	110300	765861490	19130	19050	19130	19050	30
461	20250409	110200	765287670	19100	19130	19130	19100	201
462	20250409	110100	761445640	19120	19120	19120	19120	0
463	20250409	110000	761445640	19120	19130	19190	19120	88
464	20250409	105900	759761920	19100	19120	19130	19100	230
465	20250409	105800	755366450	19120	19110	19130	19110	66
466	20250409	105700	754105110	19110	19100	19120	19100	103
467	20250409	105600	752136580	19130	19130	19130	19130	54
468	20250409	105500	751103560	19130	19100	19130	19100	71
469	20250409	105400	749745360	19100	19150	19150	19100	402
470	20250409	105300	742063760	19160	19180	19180	19160	241
471	20250409	105200	737443560	19180	19170	19180	19100	231
472	20250409	105100	733023050	19190	19190	19190	19190	85
473	20250409	105000	731391900	19190	19150	19190	19150	145
474	20250409	104900	728614560	19160	19130	19160	19010	270
475	20250409	104800	723466990	19050	19130	19130	19050	260
476	20250409	104700	718500990	19130	19120	19130	19100	48
477	20250409	104600	717582920	19120	19130	19140	19090	239
478	20250409	104500	713012310	19120	19110	19120	19110	101
479	20250409	104400	711081730	19120	19110	19120	19080	140
480	20250409	104300	708406830	19110	19110	19110	19110	110
481	20250409	104200	706304730	19070	19070	19070	19070	0
482	20250409	104100	706304730	19070	19080	19110	19060	222
483	20250409	104000	702067500	19090	19080	19090	19080	110
484	20250409	103900	699968390	19070	19050	19070	19050	148
485	20250409	103800	697146050	19050	19040	19090	19040	206
486	20250409	103700	693219320	19040	19050	19050	19040	115
487	20250409	103600	691029530	19010	19010	19010	19010	2
488	20250409	103500	690991510	19060	19070	19070	19000	321
489	20250409	103400	684879530	19000	19060	19060	18990	3784
490	20250409	103300	612965120	19060	19080	19090	19060	90
491	20250409	103200	611247310	19080	19090	19090	19080	68
492	20250409	103100	609949270	19100	19070	19100	19070	250
493	20250409	103000	605177470	19070	19070	19070	19070	70
494	20250409	102900	603842570	19090	19080	19090	19080	12
495	20250409	102800	603613600	19080	19080	19090	19080	72
496	20250409	102700	602239670	19080	19080	19080	19080	0
497	20250409	102600	602239670	19080	19030	19080	19030	125
498	20250409	102500	599857590	19010	19020	19030	19010	482
499	20250409	102400	590693170	19040	19030	19040	19030	103
500	20250409	102300	588733070	19030	19020	19030	19020	155
501	20250409	102200	585784750	19040	19030	19040	19030	47
502	20250409	102100	584890330	19020	19010	19020	19000	218
503	20250409	102000	580746280	19010	19010	19010	19010	0
504	20250409	101900	580746280	19010	19030	19030	19000	758
505	20250409	101800	566343330	19040	19040	19040	19040	2
506	20250409	101700	566305250	19040	19010	19050	19010	24
507	20250409	101600	565848400	19050	19030	19050	19030	163
508	20250409	101500	562745340	19000	19030	19040	19000	321
509	20250409	101400	556641040	19020	19020	19020	19010	117
510	20250409	101300	554416680	19030	19030	19030	19030	12
511	20250409	101200	554188320	19030	19060	19060	19030	15
512	20250409	101100	553902840	18980	19000	19060	18980	78
513	20250409	101000	552418290	19060	19090	19090	18970	3152
514	20250409	100900	492516630	19090	19080	19090	19080	38
515	20250409	100800	491791470	19080	19090	19100	19080	101
516	20250409	100700	489864090	19090	19070	19090	19070	135
517	20250409	100600	487288700	19070	19090	19090	19070	25
518	20250409	100500	486811610	19090	19080	19090	19080	107
519	20250409	100400	484769260	19100	19100	19100	19100	84
520	20250409	100300	483164860	19100	19120	19120	19070	39
521	20250409	100200	482420060	19090	19090	19090	19090	28
522	20250409	100100	481885540	19130	19150	19150	19100	96
523	20250409	100000	480050550	19110	19110	19140	19100	621
524	20250409	095900	468184640	19110	19120	19120	19110	84
525	20250409	095800	466578810	19120	19110	19120	19100	288
526	20250409	095700	461075780	19110	19140	19140	19100	34
527	20250409	095600	460425950	19140	19090	19140	19090	596
528	20250409	095500	449041820	19110	19110	19120	19110	138
529	20250409	095400	446404460	19100	19080	19100	19070	1012
530	20250409	095300	427077690	19100	19150	19160	19090	2212
531	20250409	095200	384802740	19150	19150	19160	19140	127
532	20250409	095100	382371570	19150	19130	19150	19130	44
533	20250409	095000	381529510	19130	19150	19150	19130	89
534	20250409	094900	379826860	19150	19140	19150	19140	93
535	20250409	094800	378046690	19130	19140	19150	19130	151
536	20250409	094700	375155740	19140	19140	19140	19140	20
537	20250409	094600	374772940	19150	19170	19170	19150	11
538	20250409	094500	374562090	19170	19160	19170	19110	402
539	20250409	094400	366873690	19110	19140	19160	19100	147
540	20250409	094300	364058610	19140	19110	19140	19100	441
541	20250409	094200	355628920	19110	19110	19110	19110	0
542	20250409	094100	355628920	19110	19140	19150	18930	3494
543	20250409	094000	289009690	19130	19140	19140	19130	137
544	20250409	093900	286387590	19130	19160	19170	19130	454
545	20250409	093800	277692700	19160	19130	19160	19130	120
546	20250409	093700	275394800	19130	19170	19180	19130	486
547	20250409	093600	266087020	19170	19160	19170	19160	21
548	20250409	093500	265684460	19150	19210	19210	19150	404
549	20250409	093400	257945680	19210	19230	19230	19200	36
550	20250409	093300	257254380	19170	19220	19230	19170	223
551	20250409	093200	252971990	19220	19250	19250	19220	8
552	20250409	093100	252818100	19250	19250	19260	19250	73
553	20250409	093000	251412820	19250	19220	19280	19220	441
554	20250409	092900	242926650	19160	19160	19160	19160	15
555	20250409	092800	242639250	19170	19200	19200	19170	21
556	20250409	092700	242236260	19250	19210	19250	19200	301
557	20250409	092600	236455960	19220	19270	19270	19220	278
558	20250409	092500	231103410	19270	19260	19270	19250	118
559	20250409	092400	228831700	19270	19270	19270	19270	12
560	20250409	092300	228600460	19270	19270	19270	19270	69
561	20250409	092200	227270830	19240	19280	19290	19240	459
562	20250409	092100	218429160	19290	19280	19290	19220	41
563	20250409	092000	217638560	19280	19230	19280	19200	139
564	20250409	091900	214968590	19290	19290	19290	19290	27
565	20250409	091800	214447760	19320	19320	19320	19320	61
566	20250409	091700	213269240	19270	19340	19340	19270	1514
567	20250409	091600	184046760	19350	19370	19370	19330	1379
568	20250409	091500	157360170	19390	19410	19410	19390	196
569	20250409	091400	153558370	19450	19430	19450	19410	297
570	20250409	091300	147787860	19390	19380	19390	19370	300
571	20250409	091200	141974660	19370	19400	19400	19360	186
572	20250409	091100	138369820	19430	19430	19430	19430	7
573	20250409	091000	138233810	19470	19400	19470	19400	25
574	20250409	090900	137748740	19400	19400	19400	19400	4
575	20250409	090800	137671140	19400	19440	19440	19400	564
576	20250409	090700	126728800	19440	19460	19470	19440	519
577	20250409	090600	116637430	19540	19510	19540	19440	199
578	20250409	090500	112754690	19440	19450	19490	19430	1544
579	20250409	090400	82721420	19410	19410	19410	19410	71
580	20250409	090300	81343310	19410	19450	19450	19400	1784
581	20250409	090200	46676400	19440	19420	19440	19420	96
582	20250409	090100	44811090	19610	19530	19620	19410	1366
583	20250409	090000	18149160	19540	19700	19700	19540	927