KissMeData/389500/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	210800	788485480	18950	18950	18950	18950	336
3	20250407	210700	788485480	18950	18950	18950	18950	0
4	20250407	210600	788485480	18950	18950	18950	18950	0
5	20250407	210500	788485480	18950	18950	18950	18950	0
6	20250407	210400	788485480	18950	18950	18950	18950	0
7	20250407	210300	788485480	18950	18950	18950	18950	0
8	20250407	210200	788485480	18950	18950	18950	18950	0
9	20250407	210100	788485480	18950	18950	18950	18950	0
10	20250407	210000	788485480	18950	18950	18950	18950	0
11	20250407	205900	788485480	18950	18950	18950	18950	0
12	20250407	205800	788485480	18950	18950	18950	18950	0
13	20250407	205700	788485480	18950	18950	18950	18950	0
14	20250407	205600	788485480	18950	18950	18950	18950	0
15	20250407	205500	788485480	18950	18950	18950	18950	0
16	20250407	205400	788485480	18950	18950	18950	18950	0
17	20250407	205300	788485480	18950	18950	18950	18950	0
18	20250407	205200	788485480	18950	18950	18950	18950	0
19	20250407	205100	788485480	18950	18950	18950	18950	0
20	20250407	205000	788485480	18950	18950	18950	18950	0
21	20250407	204900	788485480	18950	18950	18950	18950	0
22	20250407	204800	788485480	18950	18950	18950	18950	0
23	20250407	204700	788485480	18950	18950	18950	18950	0
24	20250407	204600	788485480	18950	18950	18950	18950	0
25	20250407	204500	788485480	18950	18950	18950	18950	0
26	20250407	204400	788485480	18950	18950	18950	18950	0
27	20250407	204300	788485480	18950	18950	18950	18950	0
28	20250407	204200	788485480	18950	18950	18950	18950	0
29	20250407	204100	788485480	18950	18950	18950	18950	0
30	20250407	204000	788485480	18950	18950	18950	18950	0
31	20250407	203900	788485480	18950	18950	18950	18950	0
32	20250407	203800	788485480	18950	18950	18950	18950	336
33	20250407	203700	788485480	18950	18950	18950	18950	0
34	20250407	203600	788485480	18950	18950	18950	18950	0
35	20250407	203500	788485480	18950	18950	18950	18950	0
36	20250407	203400	788485480	18950	18950	18950	18950	0
37	20250407	203300	788485480	18950	18950	18950	18950	0
38	20250407	203200	788485480	18950	18950	18950	18950	0
39	20250407	203100	788485480	18950	18950	18950	18950	0
40	20250407	203000	788485480	18950	18950	18950	18950	0
41	20250407	202900	788485480	18950	18950	18950	18950	0
42	20250407	202800	788485480	18950	18950	18950	18950	0
43	20250407	202700	788485480	18950	18950	18950	18950	0
44	20250407	202600	788485480	18950	18950	18950	18950	0
45	20250407	202500	788485480	18950	18950	18950	18950	0
46	20250407	202400	788485480	18950	18950	18950	18950	0
47	20250407	202300	788485480	18950	18950	18950	18950	0
48	20250407	202200	788485480	18950	18950	18950	18950	0
49	20250407	202100	788485480	18950	18950	18950	18950	0
50	20250407	202000	788485480	18950	18950	18950	18950	0
51	20250407	201900	788485480	18950	18950	18950	18950	0
52	20250407	201800	788485480	18950	18950	18950	18950	0
53	20250407	201700	788485480	18950	18950	18950	18950	0
54	20250407	201600	788485480	18950	18950	18950	18950	0
55	20250407	201500	788485480	18950	18950	18950	18950	0
56	20250407	201400	788485480	18950	18950	18950	18950	0
57	20250407	201300	788485480	18950	18950	18950	18950	0
58	20250407	201200	788485480	18950	18950	18950	18950	0
59	20250407	201100	788485480	18950	18950	18950	18950	0
60	20250407	201000	788485480	18950	18950	18950	18950	0
61	20250407	200900	788485480	18950	18950	18950	18950	0
62	20250407	200800	788485480	18950	18950	18950	18950	336
63	20250407	200700	788485480	18950	18950	18950	18950	0
64	20250407	200600	788485480	18950	18950	18950	18950	0
65	20250407	200500	788485480	18950	18950	18950	18950	0
66	20250407	200400	788485480	18950	18950	18950	18950	0
67	20250407	200300	788485480	18950	18950	18950	18950	0
68	20250407	200200	788485480	18950	18950	18950	18950	0
69	20250407	200100	788485480	18950	18950	18950	18950	0
70	20250407	200000	788485480	18950	18950	18950	18950	0
71	20250407	195900	788485480	18950	18950	18950	18950	0
72	20250407	195800	788485480	18950	18950	18950	18950	0
73	20250407	195700	788485480	18950	18950	18950	18950	0
74	20250407	195600	788485480	18950	18950	18950	18950	0
75	20250407	195500	788485480	18950	18950	18950	18950	0
76	20250407	195400	788485480	18950	18950	18950	18950	0
77	20250407	195300	788485480	18950	18950	18950	18950	0
78	20250407	195200	788485480	18950	18950	18950	18950	0
79	20250407	195100	788485480	18950	18950	18950	18950	0
80	20250407	195000	788485480	18950	18950	18950	18950	0
81	20250407	194900	788485480	18950	18950	18950	18950	0
82	20250407	194800	788485480	18950	18950	18950	18950	0
83	20250407	194700	788485480	18950	18950	18950	18950	0
84	20250407	194600	788485480	18950	18950	18950	18950	0
85	20250407	194500	788485480	18950	18950	18950	18950	0
86	20250407	194400	788485480	18950	18950	18950	18950	0
87	20250407	194300	788485480	18950	18950	18950	18950	0
88	20250407	194200	788485480	18950	18950	18950	18950	0
89	20250407	194100	788485480	18950	18950	18950	18950	0
90	20250407	194000	788485480	18950	18950	18950	18950	0
91	20250407	193900	788485480	18950	18950	18950	18950	0
92	20250407	193800	788485480	18950	18950	18950	18950	336
93	20250407	193700	788485480	18950	18950	18950	18950	0
94	20250407	193600	788485480	18950	18950	18950	18950	0
95	20250407	193500	788485480	18950	18950	18950	18950	0
96	20250407	193400	788485480	18950	18950	18950	18950	0
97	20250407	193300	788485480	18950	18950	18950	18950	0
98	20250407	193200	788485480	18950	18950	18950	18950	0
99	20250407	193100	788485480	18950	18950	18950	18950	0
100	20250407	193000	788485480	18950	18950	18950	18950	0
101	20250407	192900	788485480	18950	18950	18950	18950	0
102	20250407	192800	788485480	18950	18950	18950	18950	0
103	20250407	192700	788485480	18950	18950	18950	18950	0
104	20250407	192600	788485480	18950	18950	18950	18950	0
105	20250407	192500	788485480	18950	18950	18950	18950	0
106	20250407	192400	788485480	18950	18950	18950	18950	0
107	20250407	192300	788485480	18950	18950	18950	18950	0
108	20250407	192200	788485480	18950	18950	18950	18950	0
109	20250407	192100	788485480	18950	18950	18950	18950	0
110	20250407	192000	788485480	18950	18950	18950	18950	0
111	20250407	191900	788485480	18950	18950	18950	18950	0
112	20250407	191800	788485480	18950	18950	18950	18950	0
113	20250407	191700	788485480	18950	18950	18950	18950	0
114	20250407	191600	788485480	18950	18950	18950	18950	0
115	20250407	191500	788485480	18950	18950	18950	18950	0
116	20250407	191400	788485480	18950	18950	18950	18950	0
117	20250407	191300	788485480	18950	18950	18950	18950	0
118	20250407	191200	788485480	18950	18950	18950	18950	0
119	20250407	191100	788485480	18950	18950	18950	18950	0
120	20250407	191000	788485480	18950	18950	18950	18950	0
121	20250407	190900	788485480	18950	18950	18950	18950	0
122	20250407	190800	788485480	18950	18950	18950	18950	336
123	20250407	190700	788485480	18950	18950	18950	18950	0
124	20250407	190600	788485480	18950	18950	18950	18950	0
125	20250407	190500	788485480	18950	18950	18950	18950	0
126	20250407	190400	788485480	18950	18950	18950	18950	0
127	20250407	190300	788485480	18950	18950	18950	18950	0
128	20250407	190200	788485480	18950	18950	18950	18950	0
129	20250407	190100	788485480	18950	18950	18950	18950	0
130	20250407	190000	788485480	18950	18950	18950	18950	0
131	20250407	185900	788485480	18950	18950	18950	18950	0
132	20250407	185800	788485480	18950	18950	18950	18950	0
133	20250407	185700	788485480	18950	18950	18950	18950	0
134	20250407	185600	788485480	18950	18950	18950	18950	0
135	20250407	185500	788485480	18950	18950	18950	18950	0
136	20250407	185400	788485480	18950	18950	18950	18950	0
137	20250407	185300	788485480	18950	18950	18950	18950	0
138	20250407	185200	788485480	18950	18950	18950	18950	0
139	20250407	185100	788485480	18950	18950	18950	18950	0
140	20250407	185000	788485480	18950	18950	18950	18950	0
141	20250407	184900	788485480	18950	18950	18950	18950	0
142	20250407	184800	788485480	18950	18950	18950	18950	0
143	20250407	184700	788485480	18950	18950	18950	18950	0
144	20250407	184600	788485480	18950	18950	18950	18950	0
145	20250407	184500	788485480	18950	18950	18950	18950	0
146	20250407	184400	788485480	18950	18950	18950	18950	0
147	20250407	184300	788485480	18950	18950	18950	18950	0
148	20250407	184200	788485480	18950	18950	18950	18950	0
149	20250407	184100	788485480	18950	18950	18950	18950	0
150	20250407	184000	788485480	18950	18950	18950	18950	0
151	20250407	183900	788485480	18950	18950	18950	18950	0
152	20250407	183800	788485480	18950	18950	18950	18950	336
153	20250407	183700	788485480	18950	18950	18950	18950	0
154	20250407	183600	788485480	18950	18950	18950	18950	0
155	20250407	183500	788485480	18950	18950	18950	18950	0
156	20250407	183400	788485480	18950	18950	18950	18950	0
157	20250407	183300	788485480	18950	18950	18950	18950	0
158	20250407	183200	788485480	18950	18950	18950	18950	0
159	20250407	183100	788485480	18950	18950	18950	18950	0
160	20250407	183000	788485480	18950	18950	18950	18950	0
161	20250407	182900	788485480	18950	18950	18950	18950	0
162	20250407	182800	788485480	18950	18950	18950	18950	0
163	20250407	182700	788485480	18950	18950	18950	18950	0
164	20250407	182600	788485480	18950	18950	18950	18950	0
165	20250407	182500	788485480	18950	18950	18950	18950	0
166	20250407	182400	788485480	18950	18950	18950	18950	0
167	20250407	182300	788485480	18950	18950	18950	18950	0
168	20250407	182200	788485480	18950	18950	18950	18950	0
169	20250407	182100	788485480	18950	18950	18950	18950	0
170	20250407	182000	788485480	18950	18950	18950	18950	0
171	20250407	181900	788485480	18950	18950	18950	18950	0
172	20250407	181800	788485480	18950	18950	18950	18950	0
173	20250407	181700	788485480	18950	18950	18950	18950	0
174	20250407	181600	788485480	18950	18950	18950	18950	0
175	20250407	181500	788485480	18950	18950	18950	18950	0
176	20250407	181400	788485480	18950	18950	18950	18950	0
177	20250407	181300	788485480	18950	18950	18950	18950	0
178	20250407	181200	788485480	18950	18950	18950	18950	0
179	20250407	181100	788485480	18950	18950	18950	18950	0
180	20250407	181000	788485480	18950	18950	18950	18950	0
181	20250407	180900	788485480	18950	18950	18950	18950	0
182	20250407	180800	788485480	18950	18950	18950	18950	336
183	20250407	180700	788485480	18950	18950	18950	18950	0
184	20250407	180600	788485480	18950	18950	18950	18950	0
185	20250407	180500	788485480	18950	18950	18950	18950	0
186	20250407	180400	788485480	18950	18950	18950	18950	0
187	20250407	180300	788485480	18950	18950	18950	18950	0
188	20250407	180200	788485480	18950	18950	18950	18950	0
189	20250407	180100	788485480	18950	18950	18950	18950	0
190	20250407	180000	788485480	18950	18950	18950	18950	0
191	20250407	175900	788485480	18950	18950	18950	18950	0
192	20250407	175800	788485480	18950	18950	18950	18950	0
193	20250407	175700	788485480	18950	18950	18950	18950	0
194	20250407	175600	788485480	18950	18950	18950	18950	0
195	20250407	175500	788485480	18950	18950	18950	18950	0
196	20250407	175400	788485480	18950	18950	18950	18950	0
197	20250407	175300	788485480	18950	18950	18950	18950	0
198	20250407	175200	788485480	18950	18950	18950	18950	0
199	20250407	175100	788485480	18950	18950	18950	18950	0
200	20250407	175000	788485480	18950	18950	18950	18950	0
201	20250407	174900	788485480	18950	18950	18950	18950	0
202	20250407	174800	788485480	18950	18950	18950	18950	0
203	20250407	174700	788485480	18950	18950	18950	18950	0
204	20250407	174600	788485480	18950	18950	18950	18950	0
205	20250407	174500	788485480	18950	18950	18950	18950	0
206	20250407	174400	788485480	18950	18950	18950	18950	0
207	20250407	174300	788485480	18950	18950	18950	18950	0
208	20250407	174200	788485480	18950	18950	18950	18950	0
209	20250407	174100	788485480	18950	18950	18950	18950	0
210	20250407	174000	788485480	18950	18950	18950	18950	0
211	20250407	173900	788485480	18950	18950	18950	18950	0
212	20250407	173800	788485480	18950	18950	18950	18950	336
213	20250407	173700	788485480	18950	18950	18950	18950	0
214	20250407	173600	788485480	18950	18950	18950	18950	0
215	20250407	173500	788485480	18950	18950	18950	18950	0
216	20250407	173400	788485480	18950	18950	18950	18950	0
217	20250407	173300	788485480	18950	18950	18950	18950	0
218	20250407	173200	788485480	18950	18950	18950	18950	0
219	20250407	173100	788485480	18950	18950	18950	18950	0
220	20250407	173000	788485480	18950	18950	18950	18950	0
221	20250407	172900	788485480	18950	18950	18950	18950	0
222	20250407	172800	788485480	18950	18950	18950	18950	0
223	20250407	172700	788485480	18950	18950	18950	18950	0
224	20250407	172600	788485480	18950	18950	18950	18950	0
225	20250407	172500	788485480	18950	18950	18950	18950	0
226	20250407	172400	788485480	18950	18950	18950	18950	0
227	20250407	172300	788485480	18950	18950	18950	18950	0
228	20250407	172200	788485480	18950	18950	18950	18950	0
229	20250407	172100	788485480	18950	18950	18950	18950	0
230	20250407	172000	788485480	18950	18950	18950	18950	0
231	20250407	171900	788485480	18950	18950	18950	18950	0
232	20250407	171800	788485480	18950	18950	18950	18950	0
233	20250407	171700	788485480	18950	18950	18950	18950	0
234	20250407	171600	788485480	18950	18950	18950	18950	0
235	20250407	171500	788485480	18950	18950	18950	18950	0
236	20250407	171400	788485480	18950	18950	18950	18950	0
237	20250407	171300	788485480	18950	18950	18950	18950	0
238	20250407	171200	788485480	18950	18950	18950	18950	0
239	20250407	171100	788485480	18950	18950	18950	18950	0
240	20250407	171000	788485480	18950	18950	18950	18950	0
241	20250407	170900	788485480	18950	18950	18950	18950	0
242	20250407	170800	788485480	18950	18950	18950	18950	336
243	20250407	170700	788485480	18950	18950	18950	18950	0
244	20250407	170600	788485480	18950	18950	18950	18950	0
245	20250407	170500	788485480	18950	18950	18950	18950	0
246	20250407	170400	788485480	18950	18950	18950	18950	0
247	20250407	170300	788485480	18950	18950	18950	18950	0
248	20250407	170200	788485480	18950	18950	18950	18950	0
249	20250407	170100	788485480	18950	18950	18950	18950	0
250	20250407	170000	788485480	18950	18950	18950	18950	0
251	20250407	165900	788485480	18950	18950	18950	18950	0
252	20250407	165800	788485480	18950	18950	18950	18950	0
253	20250407	165700	788485480	18950	18950	18950	18950	0
254	20250407	165600	788485480	18950	18950	18950	18950	0
255	20250407	165500	788485480	18950	18950	18950	18950	0
256	20250407	165400	788485480	18950	18950	18950	18950	0
257	20250407	165300	788485480	18950	18950	18950	18950	0
258	20250407	165200	788485480	18950	18950	18950	18950	0
259	20250407	165100	788485480	18950	18950	18950	18950	0
260	20250407	165000	788485480	18950	18950	18950	18950	0
261	20250407	164900	788485480	18950	18950	18950	18950	0
262	20250407	164800	788485480	18950	18950	18950	18950	0
263	20250407	164700	788485480	18950	18950	18950	18950	0
264	20250407	164600	788485480	18950	18950	18950	18950	0
265	20250407	164500	788485480	18950	18950	18950	18950	0
266	20250407	164400	788485480	18950	18950	18950	18950	0
267	20250407	164300	788485480	18950	18950	18950	18950	0
268	20250407	164200	788485480	18950	18950	18950	18950	0
269	20250407	164100	788485480	18950	18950	18950	18950	0
270	20250407	164000	788485480	18950	18950	18950	18950	0
271	20250407	163900	788485480	18950	18950	18950	18950	0
272	20250407	163800	788485480	18950	18950	18950	18950	336
273	20250407	163700	788485480	18950	18950	18950	18950	0
274	20250407	163600	788485480	18950	18950	18950	18950	0
275	20250407	163500	788485480	18950	18950	18950	18950	0
276	20250407	163400	788485480	18950	18950	18950	18950	0
277	20250407	163300	788485480	18950	18950	18950	18950	0
278	20250407	163200	788485480	18950	18950	18950	18950	0
279	20250407	163100	788485480	18950	18950	18950	18950	0
280	20250407	163000	788485480	18950	18950	18950	18950	0
281	20250407	162900	788485480	18950	18950	18950	18950	0
282	20250407	162800	788485480	18950	18950	18950	18950	0
283	20250407	162700	788485480	18950	18950	18950	18950	0
284	20250407	162600	788485480	18950	18950	18950	18950	0
285	20250407	162500	788485480	18950	18950	18950	18950	0
286	20250407	162400	788485480	18950	18950	18950	18950	0
287	20250407	162300	788485480	18950	18950	18950	18950	0
288	20250407	162200	788485480	18950	18950	18950	18950	0
289	20250407	162100	788485480	18950	18950	18950	18950	0
290	20250407	162000	788485480	18950	18950	18950	18950	0
291	20250407	161900	788485480	18950	18950	18950	18950	0
292	20250407	161800	788485480	18950	18950	18950	18950	0
293	20250407	161700	788485480	18950	18950	18950	18950	0
294	20250407	161600	788485480	18950	18950	18950	18950	0
295	20250407	161500	788485480	18950	18950	18950	18950	0
296	20250407	161400	788485480	18950	18950	18950	18950	0
297	20250407	161300	788485480	18950	18950	18950	18950	0
298	20250407	161200	788485480	18950	18950	18950	18950	0
299	20250407	161100	788485480	18950	18950	18950	18950	0
300	20250407	161000	788485480	18950	18950	18950	18950	0
301	20250407	160900	788485480	18950	18950	18950	18950	0
302	20250407	160800	788485480	18950	18950	18950	18950	336
303	20250407	160700	788485480	18950	18950	18950	18950	0
304	20250407	160600	788485480	18950	18950	18950	18950	0
305	20250407	160500	788485480	18950	18950	18950	18950	0
306	20250407	160400	788485480	18950	18950	18950	18950	0
307	20250407	160300	788485480	18950	18950	18950	18950	0
308	20250407	160200	788485480	18950	18950	18950	18950	0
309	20250407	160100	788485480	18950	18950	18950	18950	0
310	20250407	160000	788485480	18950	18950	18950	18950	0
311	20250407	155900	788485480	18950	18950	18950	18950	0
312	20250407	155800	788485480	18950	18950	18950	18950	0
313	20250407	155700	788485480	18950	18950	18950	18950	0
314	20250407	155600	788485480	18950	18950	18950	18950	0
315	20250407	155500	788485480	18950	18950	18950	18950	0
316	20250407	155400	788485480	18950	18950	18950	18950	0
317	20250407	155300	788485480	18950	18950	18950	18950	0
318	20250407	155200	788485480	18950	18950	18950	18950	0
319	20250407	155100	788485480	18950	18950	18950	18950	0
320	20250407	155000	788485480	18950	18950	18950	18950	0
321	20250407	154900	788485480	18950	18950	18950	18950	0
322	20250407	154800	788485480	18950	18950	18950	18950	0
323	20250407	154700	788485480	18950	18950	18950	18950	0
324	20250407	154600	788485480	18950	18950	18950	18950	0
325	20250407	154500	788485480	18950	18950	18950	18950	0
326	20250407	154400	788485480	18950	18950	18950	18950	0
327	20250407	154300	788485480	18950	18950	18950	18950	0
328	20250407	154200	788485480	18950	18950	18950	18950	0
329	20250407	154100	788485480	18950	18950	18950	18950	0
330	20250407	154000	788485480	18950	18950	18950	18950	0
331	20250407	153900	788485480	18950	18950	18950	18950	0
332	20250407	153800	788485480	18950	18950	18950	18950	336
333	20250407	153700	788485480	18950	18950	18950	18950	0
334	20250407	153600	788485480	18950	18950	18950	18950	0
335	20250407	153500	788485480	18950	18950	18950	18950	0
336	20250407	153400	788485480	18950	18950	18950	18950	0
337	20250407	153300	788485480	18950	18950	18950	18950	0
338	20250407	153200	788485480	18950	18950	18950	18950	0
339	20250407	153100	788485480	18950	18950	18950	18950	0
340	20250407	153000	788485480	18950	18950	18950	18950	336
341	20250407	152900	782118280	19050	19050	19050	19050	0
342	20250407	152800	782118280	19050	19050	19050	19050	0
343	20250407	152700	782118280	19050	19050	19050	19050	0
344	20250407	152600	782118280	19050	19050	19050	19050	0
345	20250407	152500	782118280	19050	19050	19050	19050	0
346	20250407	152400	782118280	19050	19050	19050	19050	0
347	20250407	152300	782118280	19050	19050	19050	19050	0
348	20250407	152200	782118280	19050	19050	19050	19050	0
349	20250407	152100	782118280	19050	19050	19050	19050	0
350	20250407	152000	782118280	19050	19050	19050	19050	0
351	20250407	151900	782118280	19050	18980	19050	18960	526
352	20250407	151800	772143820	18970	18970	18970	18970	129
353	20250407	151700	769696690	18970	18970	18970	18970	374
354	20250407	151600	762601910	18970	18970	18970	18970	22
355	20250407	151500	762184570	18960	18960	18970	18960	269
356	20250407	151400	757083360	18960	18970	18970	18960	299
357	20250407	151300	751412220	18970	18970	18970	18970	69
358	20250407	151200	750103290	18960	18970	18970	18960	220
359	20250407	151100	745932040	18970	18970	18970	18970	56
360	20250407	151000	744869720	19000	19000	19000	19000	44
361	20250407	150900	744033720	19000	19000	19000	19000	10
362	20250407	150800	743843720	19000	18960	19000	18960	31
363	20250407	150700	743254760	18960	18960	18960	18960	11
364	20250407	150600	743046200	18960	18960	18960	18960	0
365	20250407	150500	743046200	18960	18960	18970	18960	216
366	20250407	150400	738950310	18960	18960	18960	18960	0
367	20250407	150300	738950310	18960	18960	18960	18960	20
368	20250407	150200	738571110	18970	19000	19000	18960	555
369	20250407	150100	728042310	19010	19000	19010	19000	93
370	20250407	150000	726274480	19000	18980	19000	18980	242
371	20250407	145900	721679000	18980	18980	18980	18980	2
372	20250407	145800	721641040	18980	18980	18980	18980	8
373	20250407	145700	721489200	18970	18970	18970	18970	0
374	20250407	145600	721489200	18970	18970	18970	18970	1
375	20250407	145500	721470230	18960	18960	18960	18960	0
376	20250407	145400	721470230	18960	18970	18970	18960	78
377	20250407	145300	719990600	18970	18970	18970	18970	0
378	20250407	145200	719990600	18970	18970	18970	18970	0
379	20250407	145100	719990600	18970	18970	18970	18970	3
380	20250407	145000	719933690	18960	18970	18970	18960	70
381	20250407	144900	718606390	19040	19040	19040	19040	2
382	20250407	144800	718568310	19040	19040	19040	19040	50
383	20250407	144700	717616310	19040	19040	19040	19040	2
384	20250407	144600	717578230	18970	19000	19000	18960	215
385	20250407	144500	713500340	19000	18970	19000	18970	361
386	20250407	144400	706648130	18980	18980	18980	18980	1
387	20250407	144300	706629150	18980	18970	18980	18965	121
388	20250407	144200	704333750	18970	18970	18970	18970	31
389	20250407	144100	703745680	18970	18970	18970	18970	93
390	20250407	144000	701981470	18970	18960	18970	18960	12
391	20250407	143900	701753930	18960	18970	18970	18960	16
392	20250407	143800	701450560	18960	18960	18960	18960	35
393	20250407	143700	700786960	18960	18980	18980	18960	344
394	20250407	143600	694259920	18980	18990	18990	18980	5
395	20250407	143500	694165010	19050	19050	19050	19050	1
396	20250407	143400	694145960	19050	19050	19050	19050	0
397	20250407	143300	694145960	19050	19050	19050	19050	27
398	20250407	143200	693631610	19050	19050	19050	18980	201
399	20250407	143100	689807520	19100	19100	19100	19100	0
400	20250407	143000	689807520	19100	19050	19100	19050	6
401	20250407	142900	689693020	19050	19090	19090	19050	40
402	20250407	142800	688930520	19100	19110	19110	19100	15
403	20250407	142700	688643970	19140	19160	19160	19140	208
404	20250407	142600	684662790	19160	19160	19160	19160	11
405	20250407	142500	684452030	19160	19160	19160	19160	0
406	20250407	142400	684452030	19160	19160	19160	19160	28
407	20250407	142300	683915550	19200	19200	19200	19200	2
408	20250407	142200	683877150	19160	19160	19160	19160	0
409	20250407	142100	683877150	19160	19160	19160	19160	0
410	20250407	142000	683877150	19160	19160	19160	19160	90
411	20250407	141900	682152750	19110	19110	19110	19110	23
412	20250407	141800	681713220	19090	19090	19090	19090	9
413	20250407	141700	681541410	19090	19110	19110	19090	108
414	20250407	141600	679479570	19110	19110	19110	19070	37
415	20250407	141500	678772540	19070	19070	19070	19070	0
416	20250407	141400	678772540	19070	19070	19070	19070	66
417	20250407	141300	677513920	19040	19040	19040	19040	0
418	20250407	141200	677513920	19040	19040	19040	19040	11
419	20250407	141100	677304480	18980	18980	18980	18980	0
420	20250407	141000	677304480	18980	18980	18980	18980	5
421	20250407	140900	677209580	18980	18990	18990	18980	10
422	20250407	140800	677019760	18990	18990	18990	18990	0
423	20250407	140700	677019760	18990	18990	18990	18990	0
424	20250407	140600	677019760	18990	18990	18990	18990	50
425	20250407	140500	676070260	18990	18990	18990	18990	0
426	20250407	140400	676070260	18990	18990	18990	18990	8
427	20250407	140300	675918340	18990	18980	18990	18980	16
428	20250407	140200	675614590	18980	18980	18980	18980	2
429	20250407	140100	675576630	18980	18980	18980	18980	102
430	20250407	140000	673640670	18980	18970	18980	18970	284
431	20250407	135900	668251850	18970	18970	18970	18970	0
432	20250407	135800	668251850	18970	18970	18970	18970	6
433	20250407	135700	668138030	18970	18980	18980	18970	24
434	20250407	135600	667682650	18980	18980	18980	18980	51
435	20250407	135500	666714670	18980	18980	18980	18980	84
436	20250407	135400	665120350	18980	18980	18980	18980	9
437	20250407	135300	664949530	18970	18980	18980	18970	108
438	20250407	135200	662900060	18990	18990	18990	18990	7
439	20250407	135100	662767130	18990	18990	18990	18990	0
440	20250407	135000	662767130	18990	18990	18990	18990	24
441	20250407	134900	662311370	18990	18980	18990	18980	15
442	20250407	134800	662026570	18980	18980	18980	18980	25
443	20250407	134700	661552070	18990	18980	18990	18980	96
444	20250407	134600	659729130	18980	19010	19010	18980	1013
445	20250407	134500	640486110	19010	19020	19020	19010	124
446	20250407	134400	638127730	19020	19030	19030	19020	6
447	20250407	134300	638013560	19030	19030	19030	19020	754
448	20250407	134200	623665480	19030	19050	19050	19030	71
449	20250407	134100	622313520	19050	19050	19050	19050	0
450	20250407	134000	622313520	19050	19050	19050	19050	22
451	20250407	133900	621894420	19050	19050	19050	19050	14
452	20250407	133800	621627720	19050	19060	19060	19050	42
453	20250407	133700	620827370	19080	19070	19080	19060	222
454	20250407	133600	616593990	19070	19070	19070	19070	6
455	20250407	133500	616479570	19070	19080	19080	19070	72
456	20250407	133400	615105820	19080	19100	19100	19080	54
457	20250407	133300	614074480	19100	19100	19100	19100	74
458	20250407	133200	612661080	19110	19110	19110	19110	1
459	20250407	133100	612641970	19100	19120	19120	19100	190
460	20250407	133000	609010910	19120	19140	19140	19120	38
461	20250407	132900	608283810	19140	19150	19150	19140	19
462	20250407	132800	607920030	19150	19150	19150	19150	41
463	20250407	132700	607134880	19150	19150	19150	19150	0
464	20250407	132600	607134880	19150	19150	19150	19150	0
465	20250407	132500	607134880	19150	19150	19150	19150	0
466	20250407	132400	607134880	19150	19150	19150	19150	0
467	20250407	132300	607134880	19150	19150	19150	19150	0
468	20250407	132200	607134880	19150	19150	19150	19145	97
469	20250407	132100	605277370	19150	19150	19150	19150	40
470	20250407	132000	604511370	19150	19150	19150	19150	0
471	20250407	131900	604511370	19150	19150	19150	19150	0
472	20250407	131800	604511370	19150	19150	19150	19150	0
473	20250407	131700	604511370	19150	19160	19160	19150	30
474	20250407	131600	603936770	19160	19160	19160	19160	2
475	20250407	131500	603898450	19160	19150	19160	19150	42
476	20250407	131400	603094100	19160	19180	19180	19160	130
477	20250407	131300	600603200	19190	19190	19190	19190	23
478	20250407	131200	600161830	19190	19190	19190	19190	0
479	20250407	131100	600161830	19190	19190	19190	19190	25
480	20250407	131000	599682080	19190	19210	19210	19180	63
481	20250407	130900	598473070	19260	19260	19260	19260	20
482	20250407	130800	598087870	19260	19260	19260	19260	10
483	20250407	130700	597895270	19260	19260	19260	19260	12
484	20250407	130600	597664150	19260	19320	19320	19260	62
485	20250407	130500	596469640	19340	19340	19340	19340	0
486	20250407	130400	596469640	19340	19340	19340	19340	23
487	20250407	130300	596024820	19340	19340	19340	19340	0
488	20250407	130200	596024820	19340	19340	19340	19340	4
489	20250407	130100	595947460	19340	19340	19340	19340	6
490	20250407	130000	595831420	19340	19340	19340	19340	0
491	20250407	125900	595831420	19340	19340	19340	19340	5
492	20250407	125800	595734720	19330	19330	19330	19330	55
493	20250407	125700	594671570	19280	19280	19280	19280	0
494	20250407	125600	594671570	19280	19280	19280	19280	5
495	20250407	125500	594575170	19270	19270	19270	19270	6
496	20250407	125400	594459550	19260	19260	19260	19260	0
497	20250407	125300	594459550	19260	19210	19260	19210	13
498	20250407	125200	594209220	19210	19210	19210	19210	0
499	20250407	125100	594209220	19210	19210	19210	19210	113
500	20250407	125000	592038490	19210	19170	19210	19160	11
501	20250407	124900	591827670	19160	19160	19160	19160	0
502	20250407	124800	591827670	19160	19150	19160	19150	147
503	20250407	124700	589011160	19140	19140	19140	19140	111
504	20250407	124600	586886620	19160	19180	19180	19150	296
505	20250407	124500	581214810	19190	19230	19230	19190	235
506	20250407	124400	576700780	19230	19230	19230	19220	73
507	20250407	124300	575297610	19220	19220	19220	19220	0
508	20250407	124200	575297610	19220	19400	19400	19220	618
509	20250407	124100	563393450	19400	19410	19410	19400	44
510	20250407	124000	562539450	19400	19400	19400	19400	90
511	20250407	123900	560793450	19380	19380	19380	19380	24
512	20250407	123800	560328330	19380	19380	19380	19380	0
513	20250407	123700	560328330	19380	19400	19400	19380	269
514	20250407	123600	555111250	19400	19400	19400	19400	1
515	20250407	123500	555091850	19400	19400	19400	19400	0
516	20250407	123400	555091850	19400	19400	19400	19400	0
517	20250407	123300	555091850	19400	19420	19420	19400	223
518	20250407	123200	550762710	19420	19430	19430	19420	23
519	20250407	123100	550315850	19440	19440	19440	19440	1
520	20250407	123000	550296410	19430	19430	19430	19430	53
521	20250407	122900	549266620	19430	19430	19430	19430	2
522	20250407	122800	549227760	19440	19440	19440	19440	15
523	20250407	122700	548936160	19430	19430	19430	19430	2
524	20250407	122600	548897300	19430	19430	19430	19430	55
525	20250407	122500	547828650	19440	19440	19440	19440	1
526	20250407	122400	547809210	19440	19440	19440	19440	0
527	20250407	122300	547809210	19440	19440	19440	19440	0
528	20250407	122200	547809210	19440	19440	19440	19440	0
529	20250407	122100	547809210	19440	19440	19440	19440	0
530	20250407	122000	547809210	19440	19440	19440	19440	20
531	20250407	121900	547420410	19440	19450	19450	19440	55
532	20250407	121800	546350800	19490	19490	19490	19490	1
533	20250407	121700	546331310	19450	19450	19450	19450	0
534	20250407	121600	546331310	19450	19490	19490	19450	145
535	20250407	121500	543510860	19490	19490	19490	19490	3
536	20250407	121400	543452390	19450	19450	19450	19450	38
537	20250407	121300	542713290	19450	19450	19450	19450	1
538	20250407	121200	542693840	19440	19440	19440	19440	0
539	20250407	121100	542693840	19440	19440	19440	19440	0
540	20250407	121000	542693840	19440	19440	19440	19440	0
541	20250407	120900	542693840	19440	19440	19450	19440	254
542	20250407	120800	537754790	19440	19440	19440	19440	0
543	20250407	120700	537754790	19440	19440	19440	19440	3
544	20250407	120600	537696470	19440	19440	19440	19440	0
545	20250407	120500	537696470	19440	19440	19440	19440	5
546	20250407	120400	537599270	19440	19440	19440	19440	65
547	20250407	120300	536335670	19430	19430	19430	19430	0
548	20250407	120200	536335670	19430	19430	19430	19430	0
549	20250407	120100	536335670	19430	19440	19440	19430	2
550	20250407	120000	536296800	19430	19430	19430	19430	0
551	20250407	115900	536296800	19430	19430	19430	19430	0
552	20250407	115800	536296800	19430	19430	19430	19430	2
553	20250407	115700	536257940	19430	19430	19430	19430	63
554	20250407	115600	535033850	19430	19430	19430	19430	0
555	20250407	115500	535033850	19430	19430	19430	19430	147
556	20250407	115400	532177640	19430	19430	19430	19430	0
557	20250407	115300	532177640	19430	19430	19430	19430	0
558	20250407	115200	532177640	19430	19430	19430	19430	0
559	20250407	115100	532177640	19430	19430	19430	19430	156
560	20250407	115000	529146560	19420	19420	19420	19420	0
561	20250407	114900	529146560	19420	19400	19420	19400	519
562	20250407	114800	519068600	19390	19380	19390	19380	51
563	20250407	114700	518079720	19370	19370	19370	19370	0
564	20250407	114600	518079720	19370	19370	19370	19370	0
565	20250407	114500	518079720	19370	19370	19370	19370	0
566	20250407	114400	518079720	19370	19370	19370	19370	31
567	20250407	114300	517479250	19370	19380	19380	19370	20
568	20250407	114200	517091750	19390	19390	19390	19390	0
569	20250407	114100	517091750	19390	19390	19390	19390	536
570	20250407	114000	506698710	19390	19390	19390	19390	57
571	20250407	113900	505593480	19390	19390	19390	19390	1
572	20250407	113800	505574090	19310	19310	19310	19310	10
573	20250407	113700	505380990	19380	19380	19380	19380	115
574	20250407	113600	503152290	19380	19380	19380	19380	10
575	20250407	113500	502958490	19380	19380	19380	19380	10
576	20250407	113400	502764690	19380	19380	19380	19380	0
577	20250407	113300	502764690	19380	19380	19380	19380	10
578	20250407	113200	502570890	19300	19300	19300	19300	0
579	20250407	113100	502570890	19300	19290	19300	19290	148
580	20250407	113000	499715920	19290	19290	19290	19290	20
581	20250407	112900	499330120	19260	19260	19260	19260	0
582	20250407	112800	499330120	19260	19260	19260	19250	27
583	20250407	112700	498810340	19250	19290	19290	19250	4
584	20250407	112600	498733220	19290	19290	19290	19290	19
585	20250407	112500	498366710	19290	19290	19290	19290	6
586	20250407	112400	498250970	19260	19260	19260	19260	250
587	20250407	112300	493435970	19260	19290	19290	19260	92
588	20250407	112200	491662170	19350	19350	19350	19350	5
589	20250407	112100	491565420	19350	19350	19350	19350	1
590	20250407	112000	491546070	19350	19290	19350	19290	7
591	20250407	111900	491410740	19280	19280	19280	19280	0
592	20250407	111800	491410740	19280	19280	19280	19280	0
593	20250407	111700	491410740	19280	19280	19280	19280	55
594	20250407	111600	490350340	19390	19390	19390	19390	5
595	20250407	111500	490253390	19390	19400	19400	19390	16
596	20250407	111400	489943040	19400	19390	19400	19390	252
597	20250407	111300	485054740	19280	19280	19280	19280	0
598	20250407	111200	485054740	19280	19290	19290	19280	70
599	20250407	111100	483704900	19290	19290	19290	19290	0
600	20250407	111000	483704900	19290	19290	19290	19290	0
601	20250407	110900	483704900	19290	19290	19290	19290	0
602	20250407	110800	483704900	19290	19290	19290	19290	9
603	20250407	110700	483531290	19290	19290	19290	19290	0
604	20250407	110600	483531290	19290	19380	19400	19290	276
605	20250407	110500	478181080	19390	19390	19390	19390	40
606	20250407	110400	477405480	19350	19330	19350	19330	211
607	20250407	110300	473325130	19330	19270	19330	19270	110
608	20250407	110200	471201440	19270	19270	19270	19270	0
609	20250407	110100	471201440	19270	19270	19270	19270	2
610	20250407	110000	471162900	19320	19320	19320	19320	6
611	20250407	105900	471046980	19260	19260	19260	19260	0
612	20250407	105800	471046980	19260	19250	19260	19250	22
613	20250407	105700	470623280	19260	19260	19260	19260	89
614	20250407	105600	468909140	19260	19260	19260	19260	101
615	20250407	105500	466963880	19260	19330	19330	19260	12
616	20250407	105400	466732690	19330	19330	19330	19330	3
617	20250407	105300	466674700	19330	19330	19330	19330	10
618	20250407	105200	466481400	19250	19260	19260	19250	100
619	20250407	105100	464556380	19300	19260	19300	19260	102
620	20250407	105000	462591510	19270	19270	19270	19270	0
621	20250407	104900	462591510	19270	19270	19270	19270	30
622	20250407	104800	462013410	19270	19270	19270	19270	8
623	20250407	104700	461859250	19270	19270	19270	19270	0
624	20250407	104600	461859250	19270	19270	19270	19270	12
625	20250407	104500	461628010	19270	19270	19270	19270	0
626	20250407	104400	461628010	19270	19270	19270	19270	0
627	20250407	104300	461628010	19270	19270	19270	19270	12
628	20250407	104200	461396770	19260	19260	19270	19260	208
629	20250407	104100	457389690	19260	19260	19260	19260	0
630	20250407	104000	457389690	19260	19270	19270	19260	30
631	20250407	103900	456811820	19260	19260	19260	19260	0
632	20250407	103800	456811820	19260	19260	19260	19260	0
633	20250407	103700	456811820	19260	19260	19260	19260	18
634	20250407	103600	456465140	19250	19250	19250	19250	3
635	20250407	103500	456407390	19250	19250	19250	19250	1
636	20250407	103400	456388140	19300	19330	19330	19300	35
637	20250407	103300	455712100	19330	19330	19330	19330	11
638	20250407	103200	455499470	19330	19330	19330	19330	10
639	20250407	103100	455306170	19330	19330	19330	19330	32
640	20250407	103000	454687610	19240	19220	19240	19220	243
641	20250407	102900	450016550	19220	19220	19220	19220	35
642	20250407	102800	449343850	19220	19120	19220	19120	23
643	20250407	102700	448902040	19220	19190	19220	19190	43
644	20250407	102600	448076190	19190	19190	19190	19190	0
645	20250407	102500	448076190	19190	19170	19190	19170	186
646	20250407	102400	444508030	19110	19170	19170	19110	12
647	20250407	102300	444278590	19170	19170	19170	19170	5
648	20250407	102200	444182740	19170	19170	19170	19170	2
649	20250407	102100	444144400	19110	19110	19110	19110	0
650	20250407	102000	444144400	19110	19080	19110	19080	110
651	20250407	101900	442043810	19080	19020	19080	19020	24
652	20250407	101800	441586360	19000	19000	19000	19000	0
653	20250407	101700	441586360	19000	19000	19000	19000	0
654	20250407	101600	441586360	19000	19000	19000	19000	0
655	20250407	101500	441586360	19000	19070	19070	19000	5
656	20250407	101400	441491150	19070	19070	19070	19070	22
657	20250407	101300	441071610	19060	19060	19060	19060	15
658	20250407	101200	440785710	18980	18990	18990	18970	341
659	20250407	101100	434313810	18990	18980	18990	18980	36
660	20250407	101000	433630180	18990	19000	19000	18990	449
661	20250407	100900	425100670	19010	19010	19010	19010	17
662	20250407	100800	424777500	19000	19000	19000	19000	0
663	20250407	100700	424777500	19000	19000	19000	19000	57
664	20250407	100600	423694500	19000	19000	19000	19000	0
665	20250407	100500	423694500	19000	19020	19070	19000	127
666	20250407	100400	421280800	19010	19010	19010	19010	3
667	20250407	100300	421223770	19080	19000	19080	19000	4
668	20250407	100200	421147610	19000	19000	19000	19000	298
669	20250407	100100	415485610	19000	19000	19000	19000	0
670	20250407	100000	415485610	19000	19000	19000	18980	241
671	20250407	095900	410909250	18980	18990	18990	18980	39
672	20250407	095800	410169020	18980	19020	19020	18980	596
673	20250407	095700	398840070	19020	19020	19020	19020	18
674	20250407	095600	398497710	19010	19010	19010	19010	0
675	20250407	095500	398497710	19010	19010	19010	19010	0
676	20250407	095400	398497710	19010	19010	19010	19010	73
677	20250407	095300	397109980	19010	19020	19020	19010	21
678	20250407	095200	396710740	19010	19010	19010	19010	0
679	20250407	095100	396710740	19010	19100	19100	19010	9
680	20250407	095000	396539470	19100	19100	19100	19100	23
681	20250407	094900	396100170	19100	19010	19100	19010	35
682	20250407	094800	395432120	19010	19080	19080	19000	2239
683	20250407	094700	352842280	19080	19110	19110	19080	554
684	20250407	094600	342259880	19120	19170	19170	19110	482
685	20250407	094500	333036160	19220	19220	19220	19220	4
686	20250407	094400	332959280	19220	19220	19220	19220	0
687	20250407	094300	332959280	19220	19140	19220	19140	18
688	20250407	094200	332614360	19140	19240	19240	19140	15
689	20250407	094100	332325860	19240	19240	19240	19240	11
690	20250407	094000	332114220	19240	19220	19240	19120	172
691	20250407	093900	328806620	19220	19190	19220	19190	1138
692	20250407	093800	306962890	19190	19190	19190	19190	41
693	20250407	093700	306176100	19120	19120	19120	19120	1
694	20250407	093600	306156980	19190	19110	19190	19110	192
695	20250407	093500	302487700	19190	19190	19190	19120	76
696	20250407	093400	301029330	19190	19160	19190	19110	553
697	20250407	093300	290460940	19220	19190	19220	19150	490
698	20250407	093200	281067190	19190	19240	19240	19190	23
699	20250407	093100	280625720	19190	19240	19240	19190	954
700	20250407	093000	262306930	19240	19200	19240	19200	668
701	20250407	092900	249481290	19210	19250	19250	19210	828
702	20250407	092800	233547930	19250	19280	19280	19250	591
703	20250407	092700	222167250	19280	19280	19280	19280	1
704	20250407	092600	222147970	19280	19330	19340	19280	431
705	20250407	092500	213830440	19335	19380	19380	19320	23
706	20250407	092400	213385945	19340	19280	19340	19280	58
707	20250407	092300	212266870	19280	19320	19320	19260	1671
708	20250407	092200	180016700	19330	19450	19450	19320	251
709	20250407	092100	175161580	19490	19480	19500	19480	7
710	20250407	092000	175025160	19540	19420	19540	19420	15
711	20250407	091900	174733740	19560	19430	19560	19430	77
712	20250407	091800	173232950	19430	19460	19570	19330	945
713	20250407	091700	154866720	19570	19440	19570	19440	283
714	20250407	091600	149328800	19430	19400	19570	19400	85
715	20250407	091500	147677310	19400	19390	19400	19390	679
716	20250407	091400	134504990	19390	19300	19390	19280	1057
717	20250407	091300	114118620	19280	19280	19300	19280	14
718	20250407	091200	113848660	19390	19310	19390	19270	1114
719	20250407	091100	92351000	19310	19310	19400	19300	64
720	20250407	091000	91115050	19300	19420	19420	19300	422
721	20250407	090900	82963950	19300	19340	19420	19300	639
722	20250407	090800	70615130	19340	19350	19440	19340	199
723	20250407	090700	66765660	19440	19520	19520	19330	158
724	20250407	090600	63686040	19520	19480	19520	19390	135
725	20250407	090500	61057480	19470	19310	19470	19310	170
726	20250407	090400	57762120	19300	19290	19370	19280	203
727	20250407	090300	53845630	19280	19500	19500	19280	379
728	20250407	090200	46530850	19530	19600	19600	19250	723
729	20250407	090100	32469110	19600	19920	19990	19600	254
730	20250407	090000	27449320	19990	20000	20500	19950	1370