KissMeData/104830/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	195300	1175367395	18880	18880	18880	18880	95
3	20250404	195200	1175367395	18880	18880	18880	18880	0
4	20250404	195100	1175367395	18880	18880	18880	18880	0
5	20250404	195000	1175367395	18880	18880	18880	18880	0
6	20250404	194900	1175367395	18880	18880	18880	18880	0
7	20250404	194800	1175367395	18880	18880	18880	18880	0
8	20250404	194700	1175367395	18880	18880	18880	18880	0
9	20250404	194600	1175367395	18880	18880	18880	18880	0
10	20250404	194500	1175367395	18880	18880	18880	18880	0
11	20250404	194400	1175367395	18880	18880	18880	18880	0
12	20250404	194300	1175367395	18880	18880	18880	18880	0
13	20250404	194200	1175367395	18880	18880	18880	18880	0
14	20250404	194100	1175367395	18880	18880	18880	18880	0
15	20250404	194000	1175367395	18880	18880	18880	18880	0
16	20250404	193900	1175367395	18880	18880	18880	18880	0
17	20250404	193800	1175367395	18880	18880	18880	18880	0
18	20250404	193700	1175367395	18880	18880	18880	18880	0
19	20250404	193600	1175367395	18880	18880	18880	18880	0
20	20250404	193500	1175367395	18880	18880	18880	18880	0
21	20250404	193400	1175367395	18880	18880	18880	18880	0
22	20250404	193300	1175367395	18880	18880	18880	18880	0
23	20250404	193200	1175367395	18880	18880	18880	18880	0
24	20250404	193100	1175367395	18880	18880	18880	18880	0
25	20250404	193000	1175367395	18880	18880	18880	18880	0
26	20250404	192900	1175367395	18880	18880	18880	18880	0
27	20250404	192800	1175367395	18880	18880	18880	18880	0
28	20250404	192700	1175367395	18880	18880	18880	18880	0
29	20250404	192600	1175367395	18880	18880	18880	18880	0
30	20250404	192500	1175367395	18880	18880	18880	18880	0
31	20250404	192400	1175367395	18880	18880	18880	18880	0
32	20250404	192300	1175367395	18880	18880	18880	18880	95
33	20250404	192200	1175367395	18880	18880	18880	18880	0
34	20250404	192100	1175367395	18880	18880	18880	18880	0
35	20250404	192000	1175367395	18880	18880	18880	18880	0
36	20250404	191900	1175367395	18880	18880	18880	18880	0
37	20250404	191800	1175367395	18880	18880	18880	18880	0
38	20250404	191700	1175367395	18880	18880	18880	18880	0
39	20250404	191600	1175367395	18880	18880	18880	18880	0
40	20250404	191500	1175367395	18880	18880	18880	18880	0
41	20250404	191400	1175367395	18880	18880	18880	18880	0
42	20250404	191300	1175367395	18880	18880	18880	18880	0
43	20250404	191200	1175367395	18880	18880	18880	18880	0
44	20250404	191100	1175367395	18880	18880	18880	18880	0
45	20250404	191000	1175367395	18880	18880	18880	18880	0
46	20250404	190900	1175367395	18880	18880	18880	18880	0
47	20250404	190800	1175367395	18880	18880	18880	18880	0
48	20250404	190700	1175367395	18880	18880	18880	18880	0
49	20250404	190600	1175367395	18880	18880	18880	18880	0
50	20250404	190500	1175367395	18880	18880	18880	18880	0
51	20250404	190400	1175367395	18880	18880	18880	18880	0
52	20250404	190300	1175367395	18880	18880	18880	18880	0
53	20250404	190200	1175367395	18880	18880	18880	18880	0
54	20250404	190100	1175367395	18880	18880	18880	18880	0
55	20250404	190000	1175367395	18880	18880	18880	18880	0
56	20250404	185900	1175367395	18880	18880	18880	18880	0
57	20250404	185800	1175367395	18880	18880	18880	18880	0
58	20250404	185700	1175367395	18880	18880	18880	18880	0
59	20250404	185600	1175367395	18880	18880	18880	18880	0
60	20250404	185500	1175367395	18880	18880	18880	18880	0
61	20250404	185400	1175367395	18880	18880	18880	18880	0
62	20250404	185300	1175367395	18880	18880	18880	18880	95
63	20250404	185200	1175367395	18880	18880	18880	18880	0
64	20250404	185100	1175367395	18880	18880	18880	18880	0
65	20250404	185000	1175367395	18880	18880	18880	18880	0
66	20250404	184900	1175367395	18880	18880	18880	18880	0
67	20250404	184800	1175367395	18880	18880	18880	18880	0
68	20250404	184700	1175367395	18880	18880	18880	18880	0
69	20250404	184600	1175367395	18880	18880	18880	18880	0
70	20250404	184500	1175367395	18880	18880	18880	18880	0
71	20250404	184400	1175367395	18880	18880	18880	18880	0
72	20250404	184300	1175367395	18880	18880	18880	18880	0
73	20250404	184200	1175367395	18880	18880	18880	18880	0
74	20250404	184100	1175367395	18880	18880	18880	18880	0
75	20250404	184000	1175367395	18880	18880	18880	18880	0
76	20250404	183900	1175367395	18880	18880	18880	18880	0
77	20250404	183800	1175367395	18880	18880	18880	18880	0
78	20250404	183700	1175367395	18880	18880	18880	18880	0
79	20250404	183600	1175367395	18880	18880	18880	18880	0
80	20250404	183500	1175367395	18880	18880	18880	18880	0
81	20250404	183400	1175367395	18880	18880	18880	18880	0
82	20250404	183300	1175367395	18880	18880	18880	18880	0
83	20250404	183200	1175367395	18880	18880	18880	18880	0
84	20250404	183100	1175367395	18880	18880	18880	18880	0
85	20250404	183000	1175367395	18880	18880	18880	18880	0
86	20250404	182900	1175367395	18880	18880	18880	18880	0
87	20250404	182800	1175367395	18880	18880	18880	18880	0
88	20250404	182700	1175367395	18880	18880	18880	18880	0
89	20250404	182600	1175367395	18880	18880	18880	18880	0
90	20250404	182500	1175367395	18880	18880	18880	18880	0
91	20250404	182400	1175367395	18880	18880	18880	18880	0
92	20250404	182300	1175367395	18880	18880	18880	18880	95
93	20250404	182200	1175367395	18880	18880	18880	18880	0
94	20250404	182100	1175367395	18880	18880	18880	18880	0
95	20250404	182000	1175367395	18880	18880	18880	18880	0
96	20250404	181900	1175367395	18880	18880	18880	18880	0
97	20250404	181800	1175367395	18880	18880	18880	18880	0
98	20250404	181700	1175367395	18880	18880	18880	18880	0
99	20250404	181600	1175367395	18880	18880	18880	18880	0
100	20250404	181500	1175367395	18880	18880	18880	18880	0
101	20250404	181400	1175367395	18880	18880	18880	18880	0
102	20250404	181300	1175367395	18880	18880	18880	18880	0
103	20250404	181200	1175367395	18880	18880	18880	18880	0
104	20250404	181100	1175367395	18880	18880	18880	18880	0
105	20250404	181000	1175367395	18880	18880	18880	18880	0
106	20250404	180900	1175367395	18880	18880	18880	18880	0
107	20250404	180800	1175367395	18880	18880	18880	18880	0
108	20250404	180700	1175367395	18880	18880	18880	18880	0
109	20250404	180600	1175367395	18880	18880	18880	18880	0
110	20250404	180500	1175367395	18880	18880	18880	18880	0
111	20250404	180400	1175367395	18880	18880	18880	18880	0
112	20250404	180300	1175367395	18880	18880	18880	18880	0
113	20250404	180200	1175367395	18880	18880	18880	18880	0
114	20250404	180100	1175367395	18880	18880	18880	18880	0
115	20250404	180000	1175367395	18880	18880	18880	18880	0
116	20250404	175900	1175367395	18880	18880	18880	18880	0
117	20250404	175800	1175367395	18880	18880	18880	18880	0
118	20250404	175700	1175367395	18880	18880	18880	18880	0
119	20250404	175600	1175367395	18880	18880	18880	18880	0
120	20250404	175500	1175367395	18880	18880	18880	18880	0
121	20250404	175400	1175367395	18880	18880	18880	18880	0
122	20250404	175300	1175367395	18880	18880	18880	18880	95
123	20250404	175200	1175367395	18880	18880	18880	18880	0
124	20250404	175100	1175367395	18880	18880	18880	18880	0
125	20250404	175000	1175367395	18880	18880	18880	18880	0
126	20250404	174900	1175367395	18880	18880	18880	18880	0
127	20250404	174800	1175367395	18880	18880	18880	18880	0
128	20250404	174700	1175367395	18880	18880	18880	18880	0
129	20250404	174600	1175367395	18880	18880	18880	18880	0
130	20250404	174500	1175367395	18880	18880	18880	18880	0
131	20250404	174400	1175367395	18880	18880	18880	18880	0
132	20250404	174300	1175367395	18880	18880	18880	18880	0
133	20250404	174200	1175367395	18880	18880	18880	18880	0
134	20250404	174100	1175367395	18880	18880	18880	18880	0
135	20250404	174000	1175367395	18880	18880	18880	18880	0
136	20250404	173900	1175367395	18880	18880	18880	18880	0
137	20250404	173800	1175367395	18880	18880	18880	18880	0
138	20250404	173700	1175367395	18880	18880	18880	18880	0
139	20250404	173600	1175367395	18880	18880	18880	18880	0
140	20250404	173500	1175367395	18880	18880	18880	18880	0
141	20250404	173400	1175367395	18880	18880	18880	18880	0
142	20250404	173300	1175367395	18880	18880	18880	18880	0
143	20250404	173200	1175367395	18880	18880	18880	18880	0
144	20250404	173100	1175367395	18880	18880	18880	18880	0
145	20250404	173000	1175367395	18880	18880	18880	18880	0
146	20250404	172900	1175367395	18880	18880	18880	18880	0
147	20250404	172800	1175367395	18880	18880	18880	18880	0
148	20250404	172700	1175367395	18880	18880	18880	18880	0
149	20250404	172600	1175367395	18880	18880	18880	18880	0
150	20250404	172500	1175367395	18880	18880	18880	18880	0
151	20250404	172400	1175367395	18880	18880	18880	18880	0
152	20250404	172300	1175367395	18880	18880	18880	18880	95
153	20250404	172200	1175367395	18880	18880	18880	18880	0
154	20250404	172100	1175367395	18880	18880	18880	18880	0
155	20250404	172000	1175367395	18880	18880	18880	18880	0
156	20250404	171900	1175367395	18880	18880	18880	18880	0
157	20250404	171800	1175367395	18880	18880	18880	18880	0
158	20250404	171700	1175367395	18880	18880	18880	18880	0
159	20250404	171600	1175367395	18880	18880	18880	18880	0
160	20250404	171500	1175367395	18880	18880	18880	18880	0
161	20250404	171400	1175367395	18880	18880	18880	18880	0
162	20250404	171300	1175367395	18880	18880	18880	18880	0
163	20250404	171200	1175367395	18880	18880	18880	18880	0
164	20250404	171100	1175367395	18880	18880	18880	18880	0
165	20250404	171000	1175367395	18880	18880	18880	18880	0
166	20250404	170900	1175367395	18880	18880	18880	18880	0
167	20250404	170800	1175367395	18880	18880	18880	18880	0
168	20250404	170700	1175367395	18880	18880	18880	18880	0
169	20250404	170600	1175367395	18880	18880	18880	18880	0
170	20250404	170500	1175367395	18880	18880	18880	18880	0
171	20250404	170400	1175367395	18880	18880	18880	18880	0
172	20250404	170300	1175367395	18880	18880	18880	18880	0
173	20250404	170200	1175367395	18880	18880	18880	18880	0
174	20250404	170100	1175367395	18880	18880	18880	18880	0
175	20250404	170000	1175367395	18880	18880	18880	18880	0
176	20250404	165900	1175367395	18880	18880	18880	18880	0
177	20250404	165800	1175367395	18880	18880	18880	18880	0
178	20250404	165700	1175367395	18880	18880	18880	18880	0
179	20250404	165600	1175367395	18880	18880	18880	18880	0
180	20250404	165500	1175367395	18880	18880	18880	18880	0
181	20250404	165400	1175367395	18880	18880	18880	18880	0
182	20250404	165300	1175367395	18880	18880	18880	18880	95
183	20250404	165200	1175367395	18880	18880	18880	18880	0
184	20250404	165100	1175367395	18880	18880	18880	18880	0
185	20250404	165000	1175367395	18880	18880	18880	18880	0
186	20250404	164900	1175367395	18880	18880	18880	18880	0
187	20250404	164800	1175367395	18880	18880	18880	18880	0
188	20250404	164700	1175367395	18880	18880	18880	18880	0
189	20250404	164600	1175367395	18880	18880	18880	18880	0
190	20250404	164500	1175367395	18880	18880	18880	18880	0
191	20250404	164400	1175367395	18880	18880	18880	18880	0
192	20250404	164300	1175367395	18880	18880	18880	18880	0
193	20250404	164200	1175367395	18880	18880	18880	18880	0
194	20250404	164100	1175367395	18880	18880	18880	18880	0
195	20250404	164000	1175367395	18880	18880	18880	18880	0
196	20250404	163900	1175367395	18880	18880	18880	18880	0
197	20250404	163800	1175367395	18880	18880	18880	18880	0
198	20250404	163700	1175367395	18880	18880	18880	18880	0
199	20250404	163600	1175367395	18880	18880	18880	18880	0
200	20250404	163500	1175367395	18880	18880	18880	18880	0
201	20250404	163400	1175367395	18880	18880	18880	18880	0
202	20250404	163300	1175367395	18880	18880	18880	18880	0
203	20250404	163200	1175367395	18880	18880	18880	18880	0
204	20250404	163100	1175367395	18880	18880	18880	18880	0
205	20250404	163000	1175367395	18880	18880	18880	18880	0
206	20250404	162900	1175367395	18880	18880	18880	18880	0
207	20250404	162800	1175367395	18880	18880	18880	18880	0
208	20250404	162700	1175367395	18880	18880	18880	18880	0
209	20250404	162600	1175367395	18880	18880	18880	18880	0
210	20250404	162500	1175367395	18880	18880	18880	18880	0
211	20250404	162400	1175367395	18880	18880	18880	18880	0
212	20250404	162300	1175367395	18880	18880	18880	18880	95
213	20250404	162200	1175367395	18880	18880	18880	18880	0
214	20250404	162100	1175367395	18880	18880	18880	18880	0
215	20250404	162000	1175367395	18880	18880	18880	18880	0
216	20250404	161900	1175367395	18880	18880	18880	18880	0
217	20250404	161800	1175367395	18880	18880	18880	18880	0
218	20250404	161700	1175367395	18880	18880	18880	18880	0
219	20250404	161600	1175367395	18880	18880	18880	18880	0
220	20250404	161500	1175367395	18880	18880	18880	18880	0
221	20250404	161400	1175367395	18880	18880	18880	18880	0
222	20250404	161300	1175367395	18880	18880	18880	18880	0
223	20250404	161200	1175367395	18880	18880	18880	18880	0
224	20250404	161100	1175367395	18880	18880	18880	18880	0
225	20250404	161000	1175367395	18880	18880	18880	18880	0
226	20250404	160900	1175367395	18880	18880	18880	18880	0
227	20250404	160800	1175367395	18880	18880	18880	18880	0
228	20250404	160700	1175367395	18880	18880	18880	18880	0
229	20250404	160600	1175367395	18880	18880	18880	18880	0
230	20250404	160500	1175367395	18880	18880	18880	18880	0
231	20250404	160400	1175367395	18880	18880	18880	18880	0
232	20250404	160300	1175367395	18880	18880	18880	18880	0
233	20250404	160200	1175367395	18880	18880	18880	18880	0
234	20250404	160100	1175367395	18880	18880	18880	18880	0
235	20250404	160000	1175367395	18880	18880	18880	18880	0
236	20250404	155900	1175367395	18880	18880	18880	18880	0
237	20250404	155800	1175367395	18880	18880	18880	18880	0
238	20250404	155700	1175367395	18880	18880	18880	18880	0
239	20250404	155600	1175367395	18880	18880	18880	18880	0
240	20250404	155500	1175367395	18880	18880	18880	18880	0
241	20250404	155400	1175367395	18880	18880	18880	18880	0
242	20250404	155300	1175367395	18880	18880	18880	18880	95
243	20250404	155200	1175367395	18880	18880	18880	18880	0
244	20250404	155100	1175367395	18880	18880	18880	18880	0
245	20250404	155000	1175367395	18880	18880	18880	18880	0
246	20250404	154900	1175367395	18880	18880	18880	18880	0
247	20250404	154800	1175367395	18880	18880	18880	18880	0
248	20250404	154700	1175367395	18880	18880	18880	18880	0
249	20250404	154600	1175367395	18880	18880	18880	18880	0
250	20250404	154500	1175367395	18880	18880	18880	18880	0
251	20250404	154400	1175367395	18880	18880	18880	18880	0
252	20250404	154300	1175367395	18880	18880	18880	18880	0
253	20250404	154200	1175367395	18880	18880	18880	18880	0
254	20250404	154100	1175367395	18880	18880	18880	18880	0
255	20250404	154000	1175367395	18880	18880	18880	18880	0
256	20250404	153900	1175367395	18880	18880	18880	18880	0
257	20250404	153800	1175367395	18880	18880	18880	18880	0
258	20250404	153700	1175367395	18880	18880	18880	18880	0
259	20250404	153600	1175367395	18880	18880	18880	18880	0
260	20250404	153500	1175367395	18880	18880	18880	18880	0
261	20250404	153400	1175367395	18880	18880	18880	18880	0
262	20250404	153300	1175367395	18880	18880	18880	18880	0
263	20250404	153200	1175367395	18880	18880	18880	18880	0
264	20250404	153100	1175367395	18880	18880	18880	18880	0
265	20250404	153000	1175367395	18880	18880	18880	18880	95
266	20250404	152900	1173573795	18840	18840	18840	18840	0
267	20250404	152800	1173573795	18840	18840	18840	18840	0
268	20250404	152700	1173573795	18840	18840	18840	18840	0
269	20250404	152600	1173573795	18840	18840	18840	18840	0
270	20250404	152500	1173573795	18840	18840	18840	18840	0
271	20250404	152400	1173573795	18840	18840	18840	18840	0
272	20250404	152300	1173573795	18840	18840	18840	18840	0
273	20250404	152200	1173573795	18840	18840	18840	18840	0
274	20250404	152100	1173573795	18840	18840	18840	18840	0
275	20250404	152000	1173573795	18840	18840	18840	18840	0
276	20250404	151900	1173573795	18840	18840	18840	18840	1
277	20250404	151800	1173554955	18860	18860	18860	18860	6
278	20250404	151700	1173441795	18860	18860	18860	18860	11
279	20250404	151600	1173234335	18860	18860	18860	18860	1
280	20250404	151500	1173215475	18860	18830	18860	18830	58
281	20250404	151400	1172121835	18840	18840	18840	18840	3
282	20250404	151300	1172065315	18830	18850	18850	18830	19
283	20250404	151200	1171707445	18850	18850	18850	18850	31
284	20250404	151100	1171123095	18850	18850	18850	18850	221
285	20250404	151000	1166957245	18870	18870	18870	18870	1
286	20250404	150900	1166938375	18850	18840	18850	18840	58
287	20250404	150800	1165845565	18840	18840	18840	18840	2
288	20250404	150700	1165807885	18840	18840	18840	18840	0
289	20250404	150600	1165807885	18840	18840	18840	18840	3
290	20250404	150500	1165751365	18820	18800	18820	18800	22
291	20250404	150400	1165337505	18780	18790	18790	18780	29
292	20250404	150300	1164792815	18790	18790	18790	18790	0
293	20250404	150200	1164792815	18790	18790	18790	18790	33
294	20250404	150100	1164172745	18810	18810	18810	18810	0
295	20250404	150000	1164172745	18810	18810	18810	18810	8
296	20250404	145900	1164022265	18810	18800	18810	18800	23
297	20250404	145800	1163589675	18780	18800	18800	18780	2
298	20250404	145700	1163552095	18800	18780	18800	18780	43
299	20250404	145600	1162744415	18770	18770	18770	18770	1
300	20250404	145500	1162725645	18770	18780	18800	18760	1233
301	20250404	145400	1139556345	18780	18750	18780	18730	431
302	20250404	145300	1131473405	18770	18770	18770	18750	318
303	20250404	145200	1125506695	18800	18800	18800	18800	52
304	20250404	145100	1124529095	18800	18800	18800	18800	0
305	20250404	145000	1124529095	18800	18800	18800	18800	3
306	20250404	144900	1124472695	18800	18800	18800	18800	27
307	20250404	144800	1123965095	18800	18800	18800	18800	543
308	20250404	144700	1113756695	18800	18820	18820	18800	235
309	20250404	144600	1109337505	18800	18800	18800	18800	1
310	20250404	144500	1109318705	18820	18750	18820	18750	24
311	20250404	144400	1108867865	18750	18750	18750	18750	0
312	20250404	144300	1108867865	18750	18750	18750	18750	18
313	20250404	144200	1108530365	18740	18730	18740	18730	57
314	20250404	144100	1107462745	18710	18710	18710	18710	0
315	20250404	144000	1107462745	18710	18700	18710	18680	269
316	20250404	143900	1102434605	18690	18690	18690	18690	25
317	20250404	143800	1101967355	18680	18640	18680	18640	16
318	20250404	143700	1101668715	18640	18630	18640	18630	23
319	20250404	143600	1101240065	18630	18630	18630	18630	6
320	20250404	143500	1101128285	18620	18620	18620	18620	10
321	20250404	143400	1100942085	18600	18600	18600	18600	0
322	20250404	143300	1100942085	18600	18600	18600	18600	4
323	20250404	143200	1100867685	18600	18600	18600	18600	36
324	20250404	143100	1100198085	18590	18610	18610	18590	196
325	20250404	143000	1096553195	18620	18620	18620	18620	8
326	20250404	142900	1096404235	18620	18620	18620	18620	12
327	20250404	142800	1096180795	18620	18620	18620	18620	9
328	20250404	142700	1096013215	18620	18620	18620	18620	38
329	20250404	142600	1095305655	18600	18600	18600	18600	2
330	20250404	142500	1095268455	18610	18600	18610	18600	44
331	20250404	142400	1094449705	18595	18595	18595	18595	1
332	20250404	142300	1094431110	18600	18600	18600	18600	0
333	20250404	142200	1094431110	18600	18620	18620	18600	32
334	20250404	142100	1093835470	18610	18610	18610	18610	30
335	20250404	142000	1093277170	18590	18580	18590	18580	28
336	20250404	141900	1092756800	18580	18580	18580	18580	31
337	20250404	141800	1092180820	18580	18580	18580	18580	13
338	20250404	141700	1091939280	18580	18580	18580	18580	6
339	20250404	141600	1091827800	18580	18580	18580	18580	41
340	20250404	141500	1091066020	18580	18570	18580	18570	41
341	20250404	141400	1090304250	18580	18580	18580	18580	10
342	20250404	141300	1090118450	18580	18570	18580	18570	27
343	20250404	141200	1089616990	18590	18590	18590	18590	3
344	20250404	141100	1089561220	18560	18590	18590	18560	127
345	20250404	141000	1087203610	18590	18600	18600	18590	15
346	20250404	140900	1086924640	18630	18560	18630	18560	538
347	20250404	140800	1076925660	18560	18560	18560	18560	2
348	20250404	140700	1076888540	18560	18590	18590	18560	141
349	20250404	140600	1074270080	18590	18590	18590	18590	274
350	20250404	140500	1069176420	18590	18570	18590	18570	121
351	20250404	140400	1066928090	18570	18630	18630	18570	1553
352	20250404	140300	1038036760	18630	18650	18650	18630	68
353	20250404	140200	1036769280	18650	18670	18670	18640	51
354	20250404	140100	1035818240	18670	18670	18670	18670	34
355	20250404	140000	1035183460	18670	18650	18670	18650	46
356	20250404	135900	1034325120	18650	18710	18790	18640	701
357	20250404	135800	1021230520	18710	18710	18710	18710	14
358	20250404	135700	1020968580	18710	18690	18710	18690	67
359	20250404	135600	1019716240	18660	18690	18700	18660	28
360	20250404	135500	1019193220	18700	18630	18700	18630	56
361	20250404	135400	1018147970	18640	18620	18640	18620	226
362	20250404	135300	1013938600	18620	18630	18630	18610	787
363	20250404	135200	999285160	18640	18660	18660	18640	11
364	20250404	135100	999080020	18660	18660	18660	18660	0
365	20250404	135000	999080020	18660	18670	18670	18660	30
366	20250404	134900	998520000	18670	18690	18690	18670	28
367	20250404	134800	997997100	18710	18690	18720	18670	39
368	20250404	134700	997268170	18700	18640	18700	18640	1188
369	20250404	134600	975067660	18630	18630	18630	18630	24
370	20250404	134500	974620540	18620	18630	18630	18620	28
371	20250404	134400	974098920	18620	18620	18620	18620	79
372	20250404	134300	972627940	18620	18630	18640	18620	160
373	20250404	134200	969646660	18630	18660	18660	18620	381
374	20250404	134100	962547860	18650	18670	18670	18650	339
375	20250404	134000	956223010	18680	18680	18680	18680	1
376	20250404	133900	956204330	18680	18700	18700	18680	219
377	20250404	133800	952113080	18700	18700	18700	18700	53
378	20250404	133700	951121980	18700	18700	18700	18700	35
379	20250404	133600	950467480	18680	18690	18690	18680	76
380	20250404	133500	949047720	18680	18720	18720	18680	230
381	20250404	133400	944747940	18720	18720	18720	18720	0
382	20250404	133300	944747940	18720	18730	18730	18720	15
383	20250404	133200	944467080	18730	18730	18730	18730	1
384	20250404	133100	944448350	18710	18710	18710	18710	0
385	20250404	133000	944448350	18710	18700	18740	18700	188
386	20250404	132900	940932700	18700	18700	18700	18700	116
387	20250404	132800	938763500	18700	18690	18700	18660	643
388	20250404	132700	926743840	18690	18720	18720	18690	402
389	20250404	132600	919222650	18730	18730	18730	18730	0
390	20250404	132500	919222650	18730	18730	18740	18730	251
391	20250404	132400	914521190	18690	18690	18690	18690	0
392	20250404	132300	914521190	18690	18680	18690	18680	1065
393	20250404	132200	894617210	18670	18670	18670	18670	565
394	20250404	132100	884068660	18680	18690	18690	18680	19
395	20250404	132000	883713630	18690	18700	18700	18680	37
396	20250404	131900	883022160	18700	18700	18700	18700	132
397	20250404	131800	880553760	18700	18740	18740	18700	872
398	20250404	131700	864239700	18730	18770	18770	18730	332
399	20250404	131600	858018420	18780	18770	18780	18770	34
400	20250404	131500	857379960	18780	18780	18780	18780	18
401	20250404	131400	857041920	18780	18780	18780	18770	19
402	20250404	131300	856685250	18790	18790	18800	18790	83
403	20250404	131200	855125360	18770	18770	18770	18770	109
404	20250404	131100	853079430	18740	18760	18760	18740	60
405	20250404	131000	851954790	18760	18730	18760	18730	3
406	20250404	130900	851898540	18760	18760	18760	18700	1193
407	20250404	130800	829554540	18770	18770	18770	18770	21
408	20250404	130700	829160370	18750	18750	18750	18750	42
409	20250404	130600	828372870	18750	18770	18780	18750	241
410	20250404	130500	823853070	18790	18790	18790	18790	12
411	20250404	130400	823627590	18790	18800	18800	18790	21
412	20250404	130300	823232940	18790	18780	18790	18780	131
413	20250404	130200	820771460	18750	18770	18770	18750	105
414	20250404	130100	818801620	18770	18770	18770	18760	18
415	20250404	130000	818463810	18770	18760	18770	18760	28
416	20250404	125900	817938350	18770	18800	18800	18770	891
417	20250404	125800	801205140	18800	18810	18810	18800	86
418	20250404	125700	799588300	18820	18840	18840	18820	182
419	20250404	125600	796161850	18840	18840	18840	18840	14
420	20250404	125500	795898090	18840	18820	18840	18820	7
421	20250404	125400	795766230	18820	18820	18820	18810	1118
422	20250404	125300	774727470	18820	18850	18850	18820	106
423	20250404	125200	772730700	18840	18840	18840	18840	109
424	20250404	125100	770677140	18830	18830	18830	18820	54
425	20250404	125000	769660380	18830	18900	18900	18830	1443
426	20250404	124900	742447200	18900	18890	18900	18890	130
427	20250404	124800	739991200	18890	18890	18890	18890	14
428	20250404	124700	739726740	18890	18890	18890	18880	15
429	20250404	124600	739443410	18890	18890	18890	18890	31
430	20250404	124500	738857820	18890	18880	18890	18880	78
431	20250404	124400	737384700	18860	18870	18870	18860	86
432	20250404	124300	735761900	18880	18880	18880	18880	12
433	20250404	124200	735535340	18870	18870	18870	18870	0
434	20250404	124100	735535340	18870	18870	18870	18870	0
435	20250404	124000	735535340	18870	18900	18900	18870	96
436	20250404	123900	733722850	18900	18900	18900	18900	0
437	20250404	123800	733722850	18900	18930	18930	18900	107
438	20250404	123700	731700220	18930	18910	18930	18910	151
439	20250404	123600	728843790	18910	18900	18910	18900	6
440	20250404	123500	728730340	18890	18890	18890	18890	0
441	20250404	123400	728730340	18890	18890	18890	18890	34
442	20250404	123300	728088080	18890	18890	18890	18890	29
443	20250404	123200	727540270	18890	18870	18890	18870	109
444	20250404	123100	725481800	18900	18900	18900	18900	12
445	20250404	123000	725255000	18900	18940	18940	18900	147
446	20250404	122900	722476150	18920	18890	18920	18890	391
447	20250404	122800	715078640	18890	18870	18890	18850	289
448	20250404	122700	709628010	18860	18870	18870	18850	323
449	20250404	122600	703536070	18870	18870	18870	18870	6
450	20250404	122500	703422850	18860	18870	18870	18860	165
451	20250404	122400	700309560	18870	18870	18870	18870	1
452	20250404	122300	700290690	18860	18890	18890	18860	227
453	20250404	122200	696003150	18870	18870	18870	18870	10
454	20250404	122100	695814450	18880	18880	18880	18880	143
455	20250404	122000	693114610	18880	18885	18885	18880	51
456	20250404	121900	692151530	18880	18870	18880	18870	46
457	20250404	121800	691283310	18860	18860	18860	18860	1
458	20250404	121700	691264450	18860	18880	18880	18850	1121
459	20250404	121600	670119330	18880	18880	18880	18870	105
460	20250404	121500	668137260	18870	18880	18890	18870	70
461	20250404	121400	666815840	18880	18880	18880	18880	80
462	20250404	121300	665305440	18880	18910	18920	18880	198
463	20250404	121200	661563220	18910	18920	18920	18910	109
464	20250404	121100	659501030	18920	18910	18920	18910	12
465	20250404	121000	659274050	18910	18960	18960	18910	206
466	20250404	120900	655373360	18960	18990	18990	18960	130
467	20250404	120800	652905870	19000	19010	19010	18990	24
468	20250404	120700	652449910	19010	19000	19060	18990	910
469	20250404	120600	635140000	19020	19010	19020	19000	110
470	20250404	120500	633049610	19020	19040	19040	19020	154
471	20250404	120400	630119150	19040	19060	19060	19040	576
472	20250404	120300	619144440	19060	19090	19090	19060	244
473	20250404	120200	614490330	19080	19080	19080	19080	151
474	20250404	120100	611609250	19080	19110	19110	19080	310
475	20250404	120000	605690720	19100	19120	19120	19100	22
476	20250404	115900	605270300	19140	19140	19180	19140	100
477	20250404	115800	603353680	19160	19160	19160	19130	94
478	20250404	115700	601553930	19170	19160	19180	19160	47
479	20250404	115600	600652900	19150	19150	19150	19150	129
480	20250404	115500	598182550	19160	19150	19160	19150	174
481	20250404	115400	594849690	19150	19180	19180	19150	186
482	20250404	115300	591285030	19180	19160	19180	19160	106
483	20250404	115200	589252030	19160	19160	19160	19160	18
484	20250404	115100	588907150	19200	19200	19210	19190	220
485	20250404	115000	584683080	19150	19150	19150	19150	0
486	20250404	114900	584683080	19150	19150	19150	19140	402
487	20250404	114800	576984890	19190	19170	19190	19170	70
488	20250404	114700	575642120	19150	19150	19150	19150	0
489	20250404	114600	575642120	19150	19110	19150	19100	130
490	20250404	114500	573158360	19090	19100	19100	19090	224
491	20250404	114400	568881060	19160	19150	19160	19150	17
492	20250404	114300	568555350	19160	19180	19180	19160	45
493	20250404	114200	567692870	19190	19190	19190	19190	6
494	20250404	114100	567577730	19190	19180	19190	19180	31
495	20250404	114000	566982980	19200	19200	19200	19200	0
496	20250404	113900	566982980	19200	19220	19220	19200	337
497	20250404	113800	560512300	19240	19210	19240	19210	23
498	20250404	113700	560069810	19170	19170	19170	19170	0
499	20250404	113600	560069810	19170	19170	19170	19170	137
500	20250404	113500	557443520	19170	19140	19170	19100	159
501	20250404	113400	554396730	19160	19100	19160	19100	11
502	20250404	113300	554186030	19170	19160	19240	19160	642
503	20250404	113200	541875100	19160	19120	19160	19100	197
504	20250404	113100	538108400	19100	19090	19120	19090	155
505	20250404	113000	535149400	19130	19130	19130	19100	118
506	20250404	112900	532892090	19090	19080	19130	19080	22
507	20250404	112800	532471600	19060	19160	19200	19060	706
508	20250404	112700	518968440	19150	19150	19150	19150	0
509	20250404	112600	518968440	19150	19220	19220	19150	111
510	20250404	112500	516839710	19240	19280	19280	19240	91
511	20250404	112400	515087390	19300	19330	19330	19300	110
512	20250404	112300	512962380	19400	19420	19420	19400	62
513	20250404	112200	511759320	19420	19390	19420	19390	185
514	20250404	112100	508168100	19390	19360	19390	19350	96
515	20250404	112000	506309530	19310	19310	19310	19310	10
516	20250404	111900	506116430	19320	19300	19320	19300	6
517	20250404	111800	506000550	19300	19410	19410	19300	405
518	20250404	111700	498172520	19390	19450	19450	19390	319
519	20250404	111600	491979200	19460	19630	19630	19420	464
520	20250404	111500	482937120	19630	19630	19630	19490	78
521	20250404	111400	481406250	19630	19480	19630	19480	349
522	20250404	111300	474583830	19480	19430	19490	19430	197
523	20250404	111200	470748790	19440	19430	19450	19410	180
524	20250404	111100	467249840	19390	19440	19490	19380	771
525	20250404	111000	452236520	19470	19410	19470	19360	137
526	20250404	110900	449579330	19390	19250	19390	19250	560
527	20250404	110800	438751930	19250	19210	19250	19210	42
528	20250404	110700	437943850	19220	19160	19220	19160	43
529	20250404	110600	437118730	19170	19160	19170	19160	19
530	20250404	110500	436754530	19170	19150	19170	19120	352
531	20250404	110400	430012290	19160	19160	19160	19160	0
532	20250404	110300	430012290	19160	19150	19190	19120	39
533	20250404	110200	429264810	19160	19200	19200	19145	191
534	20250404	110100	425605800	19205	19205	19205	19205	7
535	20250404	110000	425471365	19200	19220	19220	19200	108
536	20250404	105900	423397405	19220	19190	19220	19190	36
537	20250404	105800	422706485	19180	19180	19180	19180	19
538	20250404	105700	422342065	19190	19190	19190	19190	8
539	20250404	105600	422188545	19190	19180	19190	19170	31
540	20250404	105500	421593895	19180	19210	19220	19180	66
541	20250404	105400	420326025	19210	19210	19210	19210	5
542	20250404	105300	420229975	19210	19190	19240	19190	82
543	20250404	105200	418654775	19190	19190	19190	19190	34
544	20250404	105100	418002315	19190	19180	19190	19180	24
545	20250404	105000	417541775	19190	19180	19190	19180	9
546	20250404	104900	417369085	19190	19180	19190	19180	33
547	20250404	104800	416736045	19140	19150	19150	19140	4
548	20250404	104700	416659475	19140	19100	19160	19100	252
549	20250404	104600	411838195	19100	19100	19100	19100	8
550	20250404	104500	411685395	19100	19100	19100	19100	27
551	20250404	104400	411169695	19090	19090	19090	19090	0
552	20250404	104300	411169695	19090	19110	19110	19090	75
553	20250404	104200	409736895	19110	19120	19120	19110	62
554	20250404	104100	408551555	19130	19130	19130	19130	13
555	20250404	104000	408302865	19100	19100	19100	19100	0
556	20250404	103900	408302865	19100	19100	19100	19100	11
557	20250404	103800	408092765	19090	19070	19090	19070	78
558	20250404	103700	406605205	19070	19110	19120	19070	699
559	20250404	103600	393264665	19120	19110	19120	19110	153
560	20250404	103500	390339455	19110	19140	19140	19110	346
561	20250404	103400	383725145	19140	19140	19140	19140	20
562	20250404	103300	383342345	19130	19150	19150	19130	21
563	20250404	103200	382940555	19150	19150	19150	19130	110
564	20250404	103100	380835815	19150	19160	19160	19150	156
565	20250404	103000	377848085	19180	19180	19180	19180	29
566	20250404	102900	377291865	19180	19180	19180	19180	36
567	20250404	102800	376601385	19180	19150	19180	19150	222
568	20250404	102700	372347695	19180	19180	19180	19140	142
569	20250404	102600	369627885	19190	19200	19200	19190	29
570	20250404	102500	369071185	19210	19200	19220	19200	53
571	20250404	102400	368053355	19230	19250	19250	19220	87
572	20250404	102300	366379055	19250	19230	19250	19230	351
573	20250404	102200	359627965	19230	19130	19230	19130	279
574	20250404	102100	354276375	19120	19120	19120	19120	1
575	20250404	102000	354257255	19130	19120	19130	19110	141
576	20250404	101900	351562655	19120	19140	19140	19110	746
577	20250404	101800	337304555	19150	19150	19150	19150	19
578	20250404	101700	336940705	19140	19140	19140	19140	0
579	20250404	101600	336940705	19140	19140	19140	19140	71
580	20250404	101500	335581765	19140	19140	19140	19140	126
581	20250404	101400	333170125	19140	19140	19140	19140	0
582	20250404	101300	333170125	19140	19130	19180	19130	132
583	20250404	101200	330643625	19130	19130	19130	19130	0
584	20250404	101100	330643625	19130	19130	19130	19130	0
585	20250404	101000	330643625	19130	19130	19130	19130	149
586	20250404	100900	327793255	19140	19140	19140	19140	18
587	20250404	100800	327448735	19140	19130	19140	19130	10
588	20250404	100700	327257385	19130	19130	19130	19130	0
589	20250404	100600	327257385	19130	19120	19130	19110	65
590	20250404	100500	326015105	19130	19150	19150	19130	38
591	20250404	100400	325288075	19170	19170	19190	19160	19
592	20250404	100300	324923685	19180	19160	19180	19160	3
593	20250404	100200	324866185	19180	19180	19180	19180	0
594	20250404	100100	324866185	19180	19190	19190	19140	68
595	20250404	100000	323561665	19190	19150	19190	19150	108
596	20250404	095900	321492375	19130	19130	19130	19130	2
597	20250404	095800	321454115	19160	19130	19160	19130	17
598	20250404	095700	321128535	19160	19140	19200	19110	378
599	20250404	095600	313886445	19140	19180	19180	19140	267
600	20250404	095500	308773745	19200	19220	19220	19200	11
601	20250404	095400	308562365	19210	19190	19210	19190	232
602	20250404	095300	304108165	19200	19200	19205	19200	63
603	20250404	095200	302898545	19190	19190	19190	19190	5
604	20250404	095100	302802595	19150	19140	19150	19140	13
605	20250404	095000	302553705	19130	19130	19130	19130	0
606	20250404	094900	302553705	19130	19130	19130	19130	69
607	20250404	094800	301233735	19120	19100	19120	19100	6
608	20250404	094700	301119075	19120	19110	19130	19110	153
609	20250404	094600	298193575	19100	19100	19100	19100	48
610	20250404	094500	297276775	19090	19080	19090	19080	172
611	20250404	094400	293994385	19070	19070	19070	19070	469
612	20250404	094300	285050555	19070	19060	19070	19060	111
613	20250404	094200	282934855	19040	19040	19040	19040	0
614	20250404	094100	282934855	19040	19070	19070	19040	154
615	20250404	094000	280001415	19070	19070	19070	19070	122
616	20250404	093900	277674875	19070	19100	19100	19070	234
617	20250404	093800	273211835	19100	19120	19120	19100	10
618	20250404	093700	273020705	19130	19140	19140	19130	75
619	20250404	093600	271585745	19140	19090	19140	19090	539
620	20250404	093500	261294885	19090	19090	19090	19090	0
621	20250404	093400	261294885	19090	19030	19090	19030	1547
622	20250404	093300	231783105	19020	19020	19020	19020	10
623	20250404	093200	231592905	19040	19040	19040	19040	15
624	20250404	093100	231307305	19040	19020	19040	19000	3
625	20250404	093000	231250245	19030	19030	19030	19030	24
626	20250404	092900	230793525	19040	19000	19040	18970	127
627	20250404	092800	228380365	18970	18920	18970	18920	631
628	20250404	092700	216427535	18900	18900	18910	18900	156
629	20250404	092600	213478885	18930	18930	18930	18930	1250
630	20250404	092500	189816385	18990	18960	18990	18930	35
631	20250404	092400	189152675	18990	18930	18990	18910	841
632	20250404	092300	173196165	18970	18990	18990	18970	22
633	20250404	092200	172778805	18920	18890	18940	18880	192
634	20250404	092100	169148445	18930	18940	18950	18930	101
635	20250404	092000	167235965	18870	18900	18930	18870	2806
636	20250404	091900	114267095	18920	18910	18920	18880	612
637	20250404	091800	102706045	18910	18910	18910	18910	19
638	20250404	091700	102346755	18920	18940	18940	18920	115
639	20250404	091600	100169725	18950	18940	18950	18940	11
640	20250404	091500	99961355	18940	18940	18940	18940	3
641	20250404	091400	99904535	18950	18910	18950	18910	28
642	20250404	091300	99374505	18940	18880	18940	18880	120
643	20250404	091200	97105915	18880	18870	18880	18870	20
644	20250404	091100	96728415	18870	18900	18900	18870	932
645	20250404	091000	79137365	18900	18900	18900	18900	30
646	20250404	090900	78570365	18890	18905	18905	18890	68
647	20250404	090800	77285370	18900	18900	18900	18900	100
648	20250404	090700	75395370	18900	18910	18910	18880	130
649	20250404	090600	72937270	18910	18990	18990	18910	222
650	20250404	090500	68730810	18990	18930	18990	18930	579
651	20250404	090400	57746770	18890	18830	18890	18820	341
652	20250404	090300	51328730	18830	18770	18830	18770	448
653	20250404	090200	42909500	18800	18810	18810	18770	338
654	20250404	090100	36555760	18950	19000	19000	18810	827
655	20250404	090000	20938290	19000	18900	19000	18900	1105