KissMeData/123860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	200000	313424010	19180	19180	19180	19180	457
3	20250403	195900	313424010	19180	19180	19180	19180	0
4	20250403	195800	313424010	19180	19180	19180	19180	0
5	20250403	195700	313424010	19180	19180	19180	19180	0
6	20250403	195600	313424010	19180	19180	19180	19180	0
7	20250403	195500	313424010	19180	19180	19180	19180	0
8	20250403	195400	313424010	19180	19180	19180	19180	0
9	20250403	195300	313424010	19180	19180	19180	19180	0
10	20250403	195200	313424010	19180	19180	19180	19180	0
11	20250403	195100	313424010	19180	19180	19180	19180	0
12	20250403	195000	313424010	19180	19180	19180	19180	0
13	20250403	194900	313424010	19180	19180	19180	19180	0
14	20250403	194800	313424010	19180	19180	19180	19180	0
15	20250403	194700	313424010	19180	19180	19180	19180	0
16	20250403	194600	313424010	19180	19180	19180	19180	0
17	20250403	194500	313424010	19180	19180	19180	19180	0
18	20250403	194400	313424010	19180	19180	19180	19180	0
19	20250403	194300	313424010	19180	19180	19180	19180	0
20	20250403	194200	313424010	19180	19180	19180	19180	0
21	20250403	194100	313424010	19180	19180	19180	19180	0
22	20250403	194000	313424010	19180	19180	19180	19180	0
23	20250403	193900	313424010	19180	19180	19180	19180	0
24	20250403	193800	313424010	19180	19180	19180	19180	0
25	20250403	193700	313424010	19180	19180	19180	19180	0
26	20250403	193600	313424010	19180	19180	19180	19180	0
27	20250403	193500	313424010	19180	19180	19180	19180	0
28	20250403	193400	313424010	19180	19180	19180	19180	0
29	20250403	193300	313424010	19180	19180	19180	19180	0
30	20250403	193200	313424010	19180	19180	19180	19180	0
31	20250403	193100	313424010	19180	19180	19180	19180	0
32	20250403	193000	313424010	19180	19180	19180	19180	457
33	20250403	192900	313424010	19180	19180	19180	19180	0
34	20250403	192800	313424010	19180	19180	19180	19180	0
35	20250403	192700	313424010	19180	19180	19180	19180	0
36	20250403	192600	313424010	19180	19180	19180	19180	0
37	20250403	192500	313424010	19180	19180	19180	19180	0
38	20250403	192400	313424010	19180	19180	19180	19180	0
39	20250403	192300	313424010	19180	19180	19180	19180	0
40	20250403	192200	313424010	19180	19180	19180	19180	0
41	20250403	192100	313424010	19180	19180	19180	19180	0
42	20250403	192000	313424010	19180	19180	19180	19180	0
43	20250403	191900	313424010	19180	19180	19180	19180	0
44	20250403	191800	313424010	19180	19180	19180	19180	0
45	20250403	191700	313424010	19180	19180	19180	19180	0
46	20250403	191600	313424010	19180	19180	19180	19180	0
47	20250403	191500	313424010	19180	19180	19180	19180	0
48	20250403	191400	313424010	19180	19180	19180	19180	0
49	20250403	191300	313424010	19180	19180	19180	19180	0
50	20250403	191200	313424010	19180	19180	19180	19180	0
51	20250403	191100	313424010	19180	19180	19180	19180	0
52	20250403	191000	313424010	19180	19180	19180	19180	0
53	20250403	190900	313424010	19180	19180	19180	19180	0
54	20250403	190800	313424010	19180	19180	19180	19180	0
55	20250403	190700	313424010	19180	19180	19180	19180	0
56	20250403	190600	313424010	19180	19180	19180	19180	0
57	20250403	190500	313424010	19180	19180	19180	19180	0
58	20250403	190400	313424010	19180	19180	19180	19180	0
59	20250403	190300	313424010	19180	19180	19180	19180	0
60	20250403	190200	313424010	19180	19180	19180	19180	0
61	20250403	190100	313424010	19180	19180	19180	19180	0
62	20250403	190000	313424010	19180	19180	19180	19180	457
63	20250403	185900	313424010	19180	19180	19180	19180	0
64	20250403	185800	313424010	19180	19180	19180	19180	0
65	20250403	185700	313424010	19180	19180	19180	19180	0
66	20250403	185600	313424010	19180	19180	19180	19180	0
67	20250403	185500	313424010	19180	19180	19180	19180	0
68	20250403	185400	313424010	19180	19180	19180	19180	0
69	20250403	185300	313424010	19180	19180	19180	19180	0
70	20250403	185200	313424010	19180	19180	19180	19180	0
71	20250403	185100	313424010	19180	19180	19180	19180	0
72	20250403	185000	313424010	19180	19180	19180	19180	0
73	20250403	184900	313424010	19180	19180	19180	19180	0
74	20250403	184800	313424010	19180	19180	19180	19180	0
75	20250403	184700	313424010	19180	19180	19180	19180	0
76	20250403	184600	313424010	19180	19180	19180	19180	0
77	20250403	184500	313424010	19180	19180	19180	19180	0
78	20250403	184400	313424010	19180	19180	19180	19180	0
79	20250403	184300	313424010	19180	19180	19180	19180	0
80	20250403	184200	313424010	19180	19180	19180	19180	0
81	20250403	184100	313424010	19180	19180	19180	19180	0
82	20250403	184000	313424010	19180	19180	19180	19180	0
83	20250403	183900	313424010	19180	19180	19180	19180	0
84	20250403	183800	313424010	19180	19180	19180	19180	0
85	20250403	183700	313424010	19180	19180	19180	19180	0
86	20250403	183600	313424010	19180	19180	19180	19180	0
87	20250403	183500	313424010	19180	19180	19180	19180	0
88	20250403	183400	313424010	19180	19180	19180	19180	0
89	20250403	183300	313424010	19180	19180	19180	19180	0
90	20250403	183200	313424010	19180	19180	19180	19180	0
91	20250403	183100	313424010	19180	19180	19180	19180	0
92	20250403	183000	313424010	19180	19180	19180	19180	457
93	20250403	182900	313424010	19180	19180	19180	19180	0
94	20250403	182800	313424010	19180	19180	19180	19180	0
95	20250403	182700	313424010	19180	19180	19180	19180	0
96	20250403	182600	313424010	19180	19180	19180	19180	0
97	20250403	182500	313424010	19180	19180	19180	19180	0
98	20250403	182400	313424010	19180	19180	19180	19180	0
99	20250403	182300	313424010	19180	19180	19180	19180	0
100	20250403	182200	313424010	19180	19180	19180	19180	0
101	20250403	182100	313424010	19180	19180	19180	19180	0
102	20250403	182000	313424010	19180	19180	19180	19180	0
103	20250403	181900	313424010	19180	19180	19180	19180	0
104	20250403	181800	313424010	19180	19180	19180	19180	0
105	20250403	181700	313424010	19180	19180	19180	19180	0
106	20250403	181600	313424010	19180	19180	19180	19180	0
107	20250403	181500	313424010	19180	19180	19180	19180	0
108	20250403	181400	313424010	19180	19180	19180	19180	0
109	20250403	181300	313424010	19180	19180	19180	19180	0
110	20250403	181200	313424010	19180	19180	19180	19180	0
111	20250403	181100	313424010	19180	19180	19180	19180	0
112	20250403	181000	313424010	19180	19180	19180	19180	0
113	20250403	180900	313424010	19180	19180	19180	19180	0
114	20250403	180800	313424010	19180	19180	19180	19180	0
115	20250403	180700	313424010	19180	19180	19180	19180	0
116	20250403	180600	313424010	19180	19180	19180	19180	0
117	20250403	180500	313424010	19180	19180	19180	19180	0
118	20250403	180400	313424010	19180	19180	19180	19180	0
119	20250403	180300	313424010	19180	19180	19180	19180	0
120	20250403	180200	313424010	19180	19180	19180	19180	0
121	20250403	180100	313424010	19180	19180	19180	19180	0
122	20250403	180000	313424010	19180	19180	19180	19180	457
123	20250403	175900	313424010	19180	19180	19180	19180	0
124	20250403	175800	313424010	19180	19180	19180	19180	0
125	20250403	175700	313424010	19180	19180	19180	19180	0
126	20250403	175600	313424010	19180	19180	19180	19180	0
127	20250403	175500	313424010	19180	19180	19180	19180	0
128	20250403	175400	313424010	19180	19180	19180	19180	0
129	20250403	175300	313424010	19180	19180	19180	19180	0
130	20250403	175200	313424010	19180	19180	19180	19180	0
131	20250403	175100	313424010	19180	19180	19180	19180	0
132	20250403	175000	313424010	19180	19180	19180	19180	0
133	20250403	174900	313424010	19180	19180	19180	19180	0
134	20250403	174800	313424010	19180	19180	19180	19180	0
135	20250403	174700	313424010	19180	19180	19180	19180	0
136	20250403	174600	313424010	19180	19180	19180	19180	0
137	20250403	174500	313424010	19180	19180	19180	19180	0
138	20250403	174400	313424010	19180	19180	19180	19180	0
139	20250403	174300	313424010	19180	19180	19180	19180	0
140	20250403	174200	313424010	19180	19180	19180	19180	0
141	20250403	174100	313424010	19180	19180	19180	19180	0
142	20250403	174000	313424010	19180	19180	19180	19180	0
143	20250403	173900	313424010	19180	19180	19180	19180	0
144	20250403	173800	313424010	19180	19180	19180	19180	0
145	20250403	173700	313424010	19180	19180	19180	19180	0
146	20250403	173600	313424010	19180	19180	19180	19180	0
147	20250403	173500	313424010	19180	19180	19180	19180	0
148	20250403	173400	313424010	19180	19180	19180	19180	0
149	20250403	173300	313424010	19180	19180	19180	19180	0
150	20250403	173200	313424010	19180	19180	19180	19180	0
151	20250403	173100	313424010	19180	19180	19180	19180	0
152	20250403	173000	313424010	19180	19180	19180	19180	457
153	20250403	172900	313424010	19180	19180	19180	19180	0
154	20250403	172800	313424010	19180	19180	19180	19180	0
155	20250403	172700	313424010	19180	19180	19180	19180	0
156	20250403	172600	313424010	19180	19180	19180	19180	0
157	20250403	172500	313424010	19180	19180	19180	19180	0
158	20250403	172400	313424010	19180	19180	19180	19180	0
159	20250403	172300	313424010	19180	19180	19180	19180	0
160	20250403	172200	313424010	19180	19180	19180	19180	0
161	20250403	172100	313424010	19180	19180	19180	19180	0
162	20250403	172000	313424010	19180	19180	19180	19180	0
163	20250403	171900	313424010	19180	19180	19180	19180	0
164	20250403	171800	313424010	19180	19180	19180	19180	0
165	20250403	171700	313424010	19180	19180	19180	19180	0
166	20250403	171600	313424010	19180	19180	19180	19180	0
167	20250403	171500	313424010	19180	19180	19180	19180	0
168	20250403	171400	313424010	19180	19180	19180	19180	0
169	20250403	171300	313424010	19180	19180	19180	19180	0
170	20250403	171200	313424010	19180	19180	19180	19180	0
171	20250403	171100	313424010	19180	19180	19180	19180	0
172	20250403	171000	313424010	19180	19180	19180	19180	0
173	20250403	170900	313424010	19180	19180	19180	19180	0
174	20250403	170800	313424010	19180	19180	19180	19180	0
175	20250403	170700	313424010	19180	19180	19180	19180	0
176	20250403	170600	313424010	19180	19180	19180	19180	0
177	20250403	170500	313424010	19180	19180	19180	19180	0
178	20250403	170400	313424010	19180	19180	19180	19180	0
179	20250403	170300	313424010	19180	19180	19180	19180	0
180	20250403	170200	313424010	19180	19180	19180	19180	0
181	20250403	170100	313424010	19180	19180	19180	19180	0
182	20250403	170000	313424010	19180	19180	19180	19180	457
183	20250403	165900	313424010	19180	19180	19180	19180	0
184	20250403	165800	313424010	19180	19180	19180	19180	0
185	20250403	165700	313424010	19180	19180	19180	19180	0
186	20250403	165600	313424010	19180	19180	19180	19180	0
187	20250403	165500	313424010	19180	19180	19180	19180	0
188	20250403	165400	313424010	19180	19180	19180	19180	0
189	20250403	165300	313424010	19180	19180	19180	19180	0
190	20250403	165200	313424010	19180	19180	19180	19180	0
191	20250403	165100	313424010	19180	19180	19180	19180	0
192	20250403	165000	313424010	19180	19180	19180	19180	0
193	20250403	164900	313424010	19180	19180	19180	19180	0
194	20250403	164800	313424010	19180	19180	19180	19180	0
195	20250403	164700	313424010	19180	19180	19180	19180	0
196	20250403	164600	313424010	19180	19180	19180	19180	0
197	20250403	164500	313424010	19180	19180	19180	19180	0
198	20250403	164400	313424010	19180	19180	19180	19180	0
199	20250403	164300	313424010	19180	19180	19180	19180	0
200	20250403	164200	313424010	19180	19180	19180	19180	0
201	20250403	164100	313424010	19180	19180	19180	19180	0
202	20250403	164000	313424010	19180	19180	19180	19180	0
203	20250403	163900	313424010	19180	19180	19180	19180	0
204	20250403	163800	313424010	19180	19180	19180	19180	0
205	20250403	163700	313424010	19180	19180	19180	19180	0
206	20250403	163600	313424010	19180	19180	19180	19180	0
207	20250403	163500	313424010	19180	19180	19180	19180	0
208	20250403	163400	313424010	19180	19180	19180	19180	0
209	20250403	163300	313424010	19180	19180	19180	19180	0
210	20250403	163200	313424010	19180	19180	19180	19180	0
211	20250403	163100	313424010	19180	19180	19180	19180	0
212	20250403	163000	313424010	19180	19180	19180	19180	457
213	20250403	162900	313424010	19180	19180	19180	19180	0
214	20250403	162800	313424010	19180	19180	19180	19180	0
215	20250403	162700	313424010	19180	19180	19180	19180	0
216	20250403	162600	313424010	19180	19180	19180	19180	0
217	20250403	162500	313424010	19180	19180	19180	19180	0
218	20250403	162400	313424010	19180	19180	19180	19180	0
219	20250403	162300	313424010	19180	19180	19180	19180	0
220	20250403	162200	313424010	19180	19180	19180	19180	0
221	20250403	162100	313424010	19180	19180	19180	19180	0
222	20250403	162000	313424010	19180	19180	19180	19180	0
223	20250403	161900	313424010	19180	19180	19180	19180	0
224	20250403	161800	313424010	19180	19180	19180	19180	0
225	20250403	161700	313424010	19180	19180	19180	19180	0
226	20250403	161600	313424010	19180	19180	19180	19180	0
227	20250403	161500	313424010	19180	19180	19180	19180	0
228	20250403	161400	313424010	19180	19180	19180	19180	0
229	20250403	161300	313424010	19180	19180	19180	19180	0
230	20250403	161200	313424010	19180	19180	19180	19180	0
231	20250403	161100	313424010	19180	19180	19180	19180	0
232	20250403	161000	313424010	19180	19180	19180	19180	0
233	20250403	160900	313424010	19180	19180	19180	19180	0
234	20250403	160800	313424010	19180	19180	19180	19180	0
235	20250403	160700	313424010	19180	19180	19180	19180	0
236	20250403	160600	313424010	19180	19180	19180	19180	0
237	20250403	160500	313424010	19180	19180	19180	19180	0
238	20250403	160400	313424010	19180	19180	19180	19180	0
239	20250403	160300	313424010	19180	19180	19180	19180	0
240	20250403	160200	313424010	19180	19180	19180	19180	0
241	20250403	160100	313424010	19180	19180	19180	19180	0
242	20250403	160000	313424010	19180	19180	19180	19180	457
243	20250403	155900	313424010	19180	19180	19180	19180	0
244	20250403	155800	313424010	19180	19180	19180	19180	0
245	20250403	155700	313424010	19180	19180	19180	19180	0
246	20250403	155600	313424010	19180	19180	19180	19180	0
247	20250403	155500	313424010	19180	19180	19180	19180	0
248	20250403	155400	313424010	19180	19180	19180	19180	0
249	20250403	155300	313424010	19180	19180	19180	19180	0
250	20250403	155200	313424010	19180	19180	19180	19180	0
251	20250403	155100	313424010	19180	19180	19180	19180	0
252	20250403	155000	313424010	19180	19180	19180	19180	0
253	20250403	154900	313424010	19180	19180	19180	19180	0
254	20250403	154800	313424010	19180	19180	19180	19180	0
255	20250403	154700	313424010	19180	19180	19180	19180	0
256	20250403	154600	313424010	19180	19180	19180	19180	0
257	20250403	154500	313424010	19180	19180	19180	19180	0
258	20250403	154400	313424010	19180	19180	19180	19180	0
259	20250403	154300	313424010	19180	19180	19180	19180	0
260	20250403	154200	313424010	19180	19180	19180	19180	0
261	20250403	154100	313424010	19180	19180	19180	19180	0
262	20250403	154000	313424010	19180	19180	19180	19180	0
263	20250403	153900	313424010	19180	19180	19180	19180	0
264	20250403	153800	313424010	19180	19180	19180	19180	0
265	20250403	153700	313424010	19180	19180	19180	19180	0
266	20250403	153600	313424010	19180	19180	19180	19180	0
267	20250403	153500	313424010	19180	19180	19180	19180	0
268	20250403	153400	313424010	19180	19180	19180	19180	0
269	20250403	153300	313424010	19180	19180	19180	19180	0
270	20250403	153200	313424010	19180	19180	19180	19180	0
271	20250403	153100	313424010	19180	19180	19180	19180	0
272	20250403	153000	313424010	19180	19180	19180	19180	914
273	20250403	152900	304658750	19180	19180	19180	19180	0
274	20250403	152800	304658750	19180	19180	19180	19180	0
275	20250403	152700	304658750	19180	19180	19180	19180	0
276	20250403	152600	304658750	19180	19180	19180	19180	0
277	20250403	152500	304658750	19180	19180	19180	19180	0
278	20250403	152400	304658750	19180	19180	19180	19180	0
279	20250403	152300	304658750	19180	19180	19180	19180	0
280	20250403	152200	304658750	19180	19180	19180	19180	0
281	20250403	152100	304658750	19180	19180	19180	19180	0
282	20250403	152000	304658750	19180	19180	19180	19180	0
283	20250403	151900	304658750	19180	19180	19180	19180	54
284	20250403	151800	303623030	19180	19180	19180	19170	145
285	20250403	151700	300842360	19170	19170	19170	19170	47
286	20250403	151600	299941370	19180	19140	19180	19140	120
287	20250403	151500	297642450	19100	19120	19160	19100	103
288	20250403	151400	295670470	19130	19120	19130	19120	100
289	20250403	151300	293757970	19120	19120	19120	19120	0
290	20250403	151200	293757970	19120	19110	19120	19110	151
291	20250403	151100	290871360	19110	19110	19110	19110	47
292	20250403	151000	289973190	19110	19100	19110	19100	56
293	20250403	150900	288903040	19100	19100	19100	19100	25
294	20250403	150800	288425540	19100	19100	19100	19100	13
295	20250403	150700	288177240	19090	19080	19090	19080	200
296	20250403	150600	284359420	19090	19090	19090	19090	0
297	20250403	150500	284359420	19090	19090	19090	19090	0
298	20250403	150400	284359420	19090	19090	19090	19090	13
299	20250403	150300	284111250	19090	19090	19090	19090	27
300	20250403	150200	283595820	19090	19090	19090	19090	12
301	20250403	150100	283366740	19090	19090	19090	19090	139
302	20250403	150000	280713230	19090	19090	19090	19080	63
303	20250403	145900	279511170	19090	19090	19090	19090	0
304	20250403	145800	279511170	19090	19090	19090	19090	0
305	20250403	145700	279511170	19090	19090	19090	19090	4
306	20250403	145600	279434810	19100	19090	19100	19090	18
307	20250403	145500	279091150	19090	19090	19090	19090	8
308	20250403	145400	278938430	19090	19090	19090	19090	6
309	20250403	145300	278823890	19090	19090	19090	19090	97
310	20250403	145200	276972160	19100	19100	19100	19100	0
311	20250403	145100	276972160	19100	19100	19100	19100	0
312	20250403	145000	276972160	19100	19090	19100	19090	34
313	20250403	144900	276323090	19090	19080	19090	19080	61
314	20250403	144800	275159200	19080	19080	19080	19080	2
315	20250403	144700	275121040	19100	19100	19100	19100	0
316	20250403	144600	275121040	19100	19100	19100	19100	0
317	20250403	144500	275121040	19100	19100	19100	19100	0
318	20250403	144400	275121040	19100	19100	19100	19100	0
319	20250403	144300	275121040	19100	19090	19100	19090	26
320	20250403	144200	274624690	19080	19080	19080	19080	41
321	20250403	144100	273842410	19080	19080	19080	19080	15
322	20250403	144000	273556210	19100	19100	19100	19100	0
323	20250403	143900	273556210	19100	19100	19100	19100	0
324	20250403	143800	273556210	19100	19100	19100	19100	0
325	20250403	143700	273556210	19100	19100	19100	19100	0
326	20250403	143600	273556210	19100	19090	19100	19090	100
327	20250403	143500	271646570	19080	19080	19080	19080	1
328	20250403	143400	271627490	19090	19090	19090	19090	31
329	20250403	143300	271035700	19090	19090	19090	19090	0
330	20250403	143200	271035700	19090	19090	19090	19090	0
331	20250403	143100	271035700	19090	19090	19090	19090	6
332	20250403	143000	270921160	19090	19080	19090	19080	3
333	20250403	142900	270863910	19080	19080	19090	19080	161
334	20250403	142800	267792020	19080	19080	19080	19080	0
335	20250403	142700	267792020	19080	19070	19080	19070	23
336	20250403	142600	267353400	19080	19080	19080	19080	1
337	20250403	142500	267334320	19070	19070	19070	19070	0
338	20250403	142400	267334320	19070	19070	19070	19070	26
339	20250403	142300	266838500	19110	19110	19110	19110	0
340	20250403	142200	266838500	19110	19110	19110	19110	0
341	20250403	142100	266838500	19110	19110	19110	19110	0
342	20250403	142000	266838500	19110	19110	19110	19110	0
343	20250403	141900	266838500	19110	19110	19110	19110	0
344	20250403	141800	266838500	19110	19110	19110	19110	0
345	20250403	141700	266838500	19110	19060	19130	19060	305
346	20250403	141600	261023950	19050	19050	19050	19050	50
347	20250403	141500	260071450	19060	19060	19090	19060	296
348	20250403	141400	254427230	19060	19060	19060	19060	50
349	20250403	141300	253474230	19060	19060	19060	19060	0
350	20250403	141200	253474230	19060	19060	19060	19060	55
351	20250403	141100	252425930	19060	19070	19070	19060	20
352	20250403	141000	252044720	19070	19060	19070	19060	39
353	20250403	140900	251301370	19060	19070	19070	19060	901
354	20250403	140800	234124500	19100	19100	19100	19090	24
355	20250403	140700	233666320	19100	19080	19100	19080	101
356	20250403	140600	231738680	19070	19070	19070	19070	129
357	20250403	140500	229278650	19070	19070	19070	19060	356
358	20250403	140400	222492250	19070	19070	19070	19070	21
359	20250403	140300	222091780	19070	19080	19080	19060	415
360	20250403	140200	214181650	19080	19070	19080	19070	11
361	20250403	140100	213971840	19080	19070	19080	19070	460
362	20250403	140000	205199590	19070	19080	19080	19070	21
363	20250403	135900	204799090	19080	19080	19080	19080	11
364	20250403	135800	204589210	19080	19080	19080	19070	37
365	20250403	135700	203883460	19080	19080	19080	19080	7
366	20250403	135600	203749900	19080	19090	19090	19080	9
367	20250403	135500	203578120	19090	19090	19110	19090	64
368	20250403	135400	202356340	19090	19090	19090	19070	11
369	20250403	135300	202146370	19110	19070	19110	19070	154
370	20250403	135200	199209350	19070	19070	19070	19060	758
371	20250403	135100	184759290	19070	19070	19070	19070	21
372	20250403	135000	184358820	19080	19080	19080	19080	1
373	20250403	134900	184339740	19070	19070	19070	19070	21
374	20250403	134800	183939270	19080	19080	19080	19080	0
375	20250403	134700	183939270	19080	19080	19080	19080	0
376	20250403	134600	183939270	19080	19080	19080	19070	24
377	20250403	134500	183481570	19070	19070	19070	19070	1
378	20250403	134400	183462500	19100	19100	19100	19100	0
379	20250403	134300	183462500	19100	19080	19100	19080	74
380	20250403	134200	182050560	19100	19100	19100	19100	1
381	20250403	134100	182031460	19090	19090	19090	19090	21
382	20250403	134000	181630570	19110	19110	19110	19110	0
383	20250403	133900	181630570	19110	19110	19110	19110	0
384	20250403	133800	181630570	19110	19110	19110	19110	14
385	20250403	133700	181363030	19120	19120	19120	19120	20
386	20250403	133600	180980630	19120	19120	19120	19120	2
387	20250403	133500	180942390	19110	19110	19110	19110	8
388	20250403	133400	180789510	19100	19100	19100	19100	23
389	20250403	133300	180350210	19110	19110	19110	19110	1
390	20250403	133200	180331100	19100	19090	19110	19090	58
391	20250403	133100	179223510	19100	19100	19100	19100	0
392	20250403	133000	179223510	19100	19100	19100	19100	0
393	20250403	132900	179223510	19100	19100	19100	19100	0
394	20250403	132800	179223510	19100	19080	19100	19080	81
395	20250403	132700	177677390	19090	19080	19090	19080	21
396	20250403	132600	177276700	19090	19090	19090	19090	0
397	20250403	132500	177276700	19090	19080	19090	19080	27
398	20250403	132400	176761530	19090	19090	19090	19090	0
399	20250403	132300	176761530	19090	19080	19090	19080	20
400	20250403	132200	176379910	19090	19090	19090	19090	5
401	20250403	132100	176284460	19090	19090	19090	19090	7
402	20250403	132000	176150830	19090	19090	19090	19080	27
403	20250403	131900	175635650	19080	19080	19080	19080	60
404	20250403	131800	174490850	19090	19080	19090	19080	21
405	20250403	131700	174090140	19090	19090	19090	19090	2
406	20250403	131600	174051960	19090	19090	19090	19090	2
407	20250403	131500	174013780	19080	19080	19080	19080	22
408	20250403	131400	173594020	19090	19090	19090	19090	1
409	20250403	131300	173574930	19080	19080	19080	19080	22
410	20250403	131200	173155170	19090	19090	19090	19090	5
411	20250403	131100	173059720	19090	19080	19090	19080	31
412	20250403	131000	172468180	19090	19090	19090	19090	0
413	20250403	130900	172468180	19090	19090	19090	19090	9
414	20250403	130800	172296370	19100	19090	19100	19090	100
415	20250403	130700	170387020	19090	19090	19090	19090	4
416	20250403	130600	170310660	19080	19080	19080	19080	24
417	20250403	130500	169852740	19090	19080	19090	19080	8
418	20250403	130400	169700090	19090	19080	19090	19080	21
419	20250403	130300	169299400	19090	19090	19090	19090	0
420	20250403	130200	169299400	19090	19090	19090	19090	59
421	20250403	130100	168173090	19080	19080	19080	19080	23
422	20250403	130000	167734250	19080	19080	19080	19080	0
423	20250403	125900	167734250	19080	19080	19080	19080	20
424	20250403	125800	167352650	19100	19100	19100	19100	0
425	20250403	125700	167352650	19100	19100	19100	19100	0
426	20250403	125600	167352650	19100	19100	19100	19100	0
427	20250403	125500	167352650	19100	19100	19100	19100	1
428	20250403	125400	167333550	19090	19090	19090	19090	27
429	20250403	125300	166818120	19110	19110	19110	19110	0
430	20250403	125200	166818120	19110	19110	19110	19110	0
431	20250403	125100	166818120	19110	19110	19110	19110	0
432	20250403	125000	166818120	19110	19100	19110	19100	83
433	20250403	124900	165232810	19100	19100	19100	19100	19
434	20250403	124800	164869910	19110	19110	19110	19110	0
435	20250403	124700	164869910	19110	19090	19110	19090	147
436	20250403	124600	162062440	19100	19100	19100	19100	100
437	20250403	124500	160152440	19100	19090	19100	19090	21
438	20250403	124400	159751540	19100	19100	19100	19100	0
439	20250403	124300	159751540	19100	19100	19100	19100	160
440	20250403	124200	156695540	19100	19100	19100	19100	41
441	20250403	124100	155912440	19100	19100	19100	19100	0
442	20250403	124000	155912440	19100	19090	19100	19090	20
443	20250403	123900	155530630	19100	19100	19100	19100	0
444	20250403	123800	155530630	19100	19100	19100	19100	1
445	20250403	123700	155511530	19090	19090	19100	19090	169
446	20250403	123600	152285310	19090	19090	19090	19090	25
447	20250403	123500	151808060	19090	19080	19090	19080	22
448	20250403	123400	151388290	19090	19090	19090	19090	1
449	20250403	123300	151369200	19090	19080	19090	19080	76
450	20250403	123200	149919010	19180	19180	19180	19180	0
451	20250403	123100	149919010	19180	19180	19180	19180	0
452	20250403	123000	149919010	19180	19180	19180	19180	0
453	20250403	122900	149919010	19180	19180	19180	19180	0
454	20250403	122800	149919010	19180	19180	19180	19180	0
455	20250403	122700	149919010	19180	19180	19180	19180	0
456	20250403	122600	149919010	19180	19180	19180	19180	0
457	20250403	122500	149919010	19180	19180	19180	19180	0
458	20250403	122400	149919010	19180	19120	19180	19120	100
459	20250403	122300	148005630	19090	19090	19090	19090	43
460	20250403	122200	147184760	19100	19100	19100	19100	0
461	20250403	122100	147184760	19100	19120	19120	19100	15
462	20250403	122000	146898240	19120	19120	19130	19120	21
463	20250403	121900	146496710	19130	19120	19130	19120	33
464	20250403	121800	145865740	19130	19130	19130	19130	73
465	20250403	121700	144469250	19100	19120	19120	19100	17
466	20250403	121600	144144510	19160	19160	19160	19160	0
467	20250403	121500	144144510	19160	19160	19160	19160	1
468	20250403	121400	144125350	19150	19140	19160	19140	35
469	20250403	121300	143455100	19140	19100	19140	19100	136
470	20250403	121200	140854750	19140	19140	19140	19140	1
471	20250403	121100	140835610	19110	19130	19130	19110	236
472	20250403	121000	136323750	19130	19130	19130	19130	56
473	20250403	120900	135252470	19130	19130	19130	19130	1
474	20250403	120800	135233340	19140	19130	19140	19130	8
475	20250403	120700	135080240	19130	19100	19130	19100	34
476	20250403	120600	134430600	19110	19100	19110	19100	21
477	20250403	120500	134029490	19100	19120	19120	19100	8
478	20250403	120400	133876660	19120	19100	19180	19100	48
479	20250403	120300	132959180	19100	19080	19100	19080	32
480	20250403	120200	132348570	19070	19070	19070	19070	22
481	20250403	120100	131929030	19080	19070	19080	19070	334
482	20250403	120000	125559640	19060	19060	19070	19060	346
483	20250403	115900	118964870	19070	19070	19070	19070	100
484	20250403	115800	117057870	19070	19060	19070	19060	3
485	20250403	115700	117000680	19070	19070	19070	19060	21
486	20250403	115600	116600400	19070	19070	19070	19070	43
487	20250403	115500	115780390	19070	19060	19070	19060	30
488	20250403	115400	115208570	19070	19080	19080	19060	423
489	20250403	115300	107142620	19080	19080	19080	19080	1
490	20250403	115200	107123540	19070	19070	19070	19070	19
491	20250403	115100	106761210	19080	19080	19080	19080	0
492	20250403	115000	106761210	19080	19070	19080	19070	26
493	20250403	114900	106265380	19080	19080	19080	19080	1
494	20250403	114800	106246300	19070	19070	19070	19070	18
495	20250403	114700	105903040	19080	19080	19080	19080	0
496	20250403	114600	105903040	19080	19080	19080	19080	1
497	20250403	114500	105883960	19070	19070	19070	19070	24
498	20250403	114400	105426280	19080	19080	19080	19080	0
499	20250403	114300	105426280	19080	19070	19080	19070	64
500	20250403	114200	104205780	19070	19070	19070	19070	100
501	20250403	114100	102298780	19070	19070	19070	19070	44
502	20250403	114000	101459700	19090	19090	19090	19090	0
503	20250403	113900	101459700	19090	19090	19090	19090	0
504	20250403	113800	101459700	19090	19090	19090	19090	0
505	20250403	113700	101459700	19090	19090	19090	19090	0
506	20250403	113600	101459700	19090	19090	19090	19090	1
507	20250403	113500	101440610	19100	19100	19100	19100	0
508	20250403	113400	101440610	19100	19100	19100	19100	1
509	20250403	113300	101421510	19110	19110	19110	19110	0
510	20250403	113200	101421510	19110	19110	19110	19100	4
511	20250403	113100	101345090	19100	19140	19150	19080	282
512	20250403	113000	95960340	19160	19150	19190	19130	900
513	20250403	112900	78731750	19200	19200	19200	19200	5
514	20250403	112800	78635750	19400	19400	19400	19400	0
515	20250403	112700	78635750	19400	19400	19400	19400	0
516	20250403	112600	78635750	19400	19400	19400	19400	0
517	20250403	112500	78635750	19400	19150	19400	19150	100
518	20250403	112400	76712360	19150	19130	19150	19130	26
519	20250403	112300	76214920	19140	19140	19140	19140	31
520	20250403	112200	75621580	19140	19130	19140	19130	22
521	20250403	112100	75200710	19180	19180	19180	19180	0
522	20250403	112000	75200710	19180	19180	19180	19180	0
523	20250403	111900	75200710	19180	19180	19180	19180	0
524	20250403	111800	75200710	19180	19180	19180	19180	0
525	20250403	111700	75200710	19180	19180	19180	19180	0
526	20250403	111600	75200710	19180	19180	19180	19180	1
527	20250403	111500	75181530	19130	19130	19130	19130	0
528	20250403	111400	75181530	19130	19130	19130	19130	3
529	20250403	111300	75124140	19200	19200	19200	19200	0
530	20250403	111200	75124140	19200	19200	19200	19200	0
531	20250403	111100	75124140	19200	19200	19200	19200	0
532	20250403	111000	75124140	19200	19200	19200	19200	0
533	20250403	110900	75124140	19200	19200	19200	19200	0
534	20250403	110800	75124140	19200	19200	19200	19200	0
535	20250403	110700	75124140	19200	19200	19200	19200	0
536	20250403	110600	75124140	19200	19200	19200	19200	0
537	20250403	110500	75124140	19200	19200	19200	19200	1
538	20250403	110400	75104940	19170	19160	19170	19160	33
539	20250403	110300	74472600	19160	19160	19160	19160	0
540	20250403	110200	74472600	19160	19160	19160	19160	0
541	20250403	110100	74472600	19160	19160	19160	19160	0
542	20250403	110000	74472600	19160	19160	19160	19160	0
543	20250403	105900	74472600	19160	19160	19160	19160	0
544	20250403	105800	74472600	19160	19160	19160	19160	0
545	20250403	105700	74472600	19160	19160	19160	19160	0
546	20250403	105600	74472600	19160	19160	19160	19160	0
547	20250403	105500	74472600	19160	19160	19160	19160	0
548	20250403	105400	74472600	19160	19160	19160	19160	0
549	20250403	105300	74472600	19160	19160	19160	19160	0
550	20250403	105200	74472600	19160	19160	19160	19160	0
551	20250403	105100	74472600	19160	19150	19160	19110	31
552	20250403	105000	73879090	19150	19150	19150	19150	1
553	20250403	104900	73859940	19110	19100	19120	19100	98
554	20250403	104800	71987440	19170	19170	19170	19170	0
555	20250403	104700	71987440	19170	19170	19170	19170	0
556	20250403	104600	71987440	19170	19170	19170	19170	0
557	20250403	104500	71987440	19170	19170	19170	19170	0
558	20250403	104400	71987440	19170	19170	19170	19170	1
559	20250403	104300	71968270	19140	19140	19140	19140	0
560	20250403	104200	71968270	19140	19140	19140	19140	0
561	20250403	104100	71968270	19140	19140	19140	19140	0
562	20250403	104000	71968270	19140	19140	19140	19140	0
563	20250403	103900	71968270	19140	19140	19140	19140	0
564	20250403	103800	71968270	19140	19120	19140	19120	113
565	20250403	103700	69807500	19110	19160	19160	19100	659
566	20250403	103600	57213340	19250	19250	19250	19250	0
567	20250403	103500	57213340	19250	19250	19250	19250	0
568	20250403	103400	57213340	19250	19250	19250	19250	0
569	20250403	103300	57213340	19250	19250	19250	19250	0
570	20250403	103200	57213340	19250	19250	19250	19250	0
571	20250403	103100	57213340	19250	19250	19250	19250	1
572	20250403	103000	57194090	19250	19250	19250	19250	0
573	20250403	102900	57194090	19250	19250	19250	19250	0
574	20250403	102800	57194090	19250	19250	19250	19250	0
575	20250403	102700	57194090	19250	19250	19250	19250	0
576	20250403	102600	57194090	19250	19250	19250	19250	30
577	20250403	102500	56616590	19250	19260	19260	19250	136
578	20250403	102400	53998230	19260	19260	19260	19260	0
579	20250403	102300	53998230	19260	19260	19260	19260	30
580	20250403	102200	53420430	19270	19270	19270	19270	0
581	20250403	102100	53420430	19270	19270	19270	19270	0
582	20250403	102000	53420430	19270	19270	19270	19270	0
583	20250403	101900	53420430	19270	19270	19270	19270	0
584	20250403	101800	53420430	19270	19270	19270	19270	1
585	20250403	101700	53401160	19190	19150	19190	19150	176
586	20250403	101600	50029350	19150	19150	19150	19150	0
587	20250403	101500	50029350	19150	19150	19150	19150	0
588	20250403	101400	50029350	19150	19150	19150	19150	0
589	20250403	101300	50029350	19150	19150	19150	19150	0
590	20250403	101200	50029350	19150	19150	19150	19150	0
591	20250403	101100	50029350	19150	19150	19150	19150	0
592	20250403	101000	50029350	19150	19150	19150	19150	0
593	20250403	100900	50029350	19150	19150	19150	19150	0
594	20250403	100800	50029350	19150	19150	19150	19150	0
595	20250403	100700	50029350	19150	19150	19150	19150	0
596	20250403	100600	50029350	19150	19150	19150	19150	2
597	20250403	100500	49991050	19160	19160	19160	19160	0
598	20250403	100400	49991050	19160	19160	19160	19160	0
599	20250403	100300	49991050	19160	19160	19160	19160	0
600	20250403	100200	49991050	19160	19160	19160	19160	3
601	20250403	100100	49933570	19160	19160	19160	19160	0
602	20250403	100000	49933570	19160	19160	19160	19160	1
603	20250403	095900	49914410	19130	19130	19130	19130	3
604	20250403	095800	49857020	19130	19130	19130	19130	3
605	20250403	095700	49799630	19130	19120	19130	19120	150
606	20250403	095600	46931440	19170	19170	19170	19170	0
607	20250403	095500	46931440	19170	19170	19170	19170	0
608	20250403	095400	46931440	19170	19170	19170	19170	0
609	20250403	095300	46931440	19170	19170	19170	19170	0
610	20250403	095200	46931440	19170	19170	19170	19170	0
611	20250403	095100	46931440	19170	19170	19170	19170	0
612	20250403	095000	46931440	19170	19170	19170	19170	1
613	20250403	094900	46912270	19160	19160	19160	19160	20
614	20250403	094800	46529070	19160	19160	19160	19160	0
615	20250403	094700	46529070	19160	19150	19160	19150	18
616	20250403	094600	46184280	19220	19220	19220	19220	0
617	20250403	094500	46184280	19220	19220	19220	19200	54
618	20250403	094400	45146460	19220	19220	19220	19220	0
619	20250403	094300	45146460	19220	19200	19220	19200	67
620	20250403	094200	43859700	19200	19200	19200	19200	18
621	20250403	094100	43514100	19200	19200	19200	19200	0
622	20250403	094000	43514100	19200	19200	19200	19200	0
623	20250403	093900	43514100	19200	19200	19200	19200	0
624	20250403	093800	43514100	19200	19200	19200	19200	60
625	20250403	093700	42362100	19200	19200	19200	19200	0
626	20250403	093600	42362100	19200	19190	19200	19190	8
627	20250403	093500	42208570	19190	19190	19190	19190	4
628	20250403	093400	42131810	19190	19160	19190	19160	82
629	20250403	093300	40560600	19150	19150	19150	19150	14
630	20250403	093200	40292500	19150	19150	19150	19150	11
631	20250403	093100	40081850	19160	19160	19160	19160	1
632	20250403	093000	40062690	19150	19150	19150	19150	32
633	20250403	092900	39449890	19160	19160	19160	19160	0
634	20250403	092800	39449890	19160	19160	19160	19160	0
635	20250403	092700	39449890	19160	19160	19160	19160	1
636	20250403	092600	39430730	19150	19150	19150	19150	135
637	20250403	092500	36845480	19190	19190	19190	19190	0
638	20250403	092400	36845480	19190	19190	19190	19190	0
639	20250403	092300	36845480	19190	19190	19190	19190	0
640	20250403	092200	36845480	19190	19190	19190	19190	0
641	20250403	092100	36845480	19190	19180	19190	19180	87
642	20250403	092000	35176600	19180	19180	19180	19180	0
643	20250403	091900	35176600	19180	19180	19180	19180	0
644	20250403	091800	35176600	19180	19180	19180	19180	0
645	20250403	091700	35176600	19180	19120	19180	19120	83
646	20250403	091600	33589170	19110	19110	19110	19110	2
647	20250403	091500	33550950	19150	19110	19150	19110	150
648	20250403	091400	30684410	19110	19110	19110	19110	0
649	20250403	091300	30684410	19110	19110	19110	19110	0
650	20250403	091200	30684410	19110	19110	19110	19110	0
651	20250403	091100	30684410	19110	19110	19110	19110	45
652	20250403	091000	29824460	19110	19180	19180	19110	186
653	20250403	090900	26267830	19170	19170	19170	19170	0
654	20250403	090800	26267830	19170	19170	19170	19170	0
655	20250403	090700	26267830	19170	19180	19180	19170	27
656	20250403	090600	25750230	19160	19160	19160	19160	0
657	20250403	090500	25750230	19160	19150	19160	19150	413
658	20250403	090400	17840960	19150	19150	19150	19150	0
659	20250403	090300	17840960	19150	19110	19150	19110	144
660	20250403	090200	15088920	19110	19110	19110	19110	0
661	20250403	090100	15088920	19110	19150	19150	19110	283
662	20250403	090000	9676760	19160	19200	19200	19160	504