KissMeData/263720/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203800	929826430	18700	18700	18700	18700	3808
3	20250404	203700	929826430	18700	18700	18700	18700	0
4	20250404	203600	929826430	18700	18700	18700	18700	0
5	20250404	203500	929826430	18700	18700	18700	18700	0
6	20250404	203400	929826430	18700	18700	18700	18700	0
7	20250404	203300	929826430	18700	18700	18700	18700	0
8	20250404	203200	929826430	18700	18700	18700	18700	0
9	20250404	203100	929826430	18700	18700	18700	18700	0
10	20250404	203000	929826430	18700	18700	18700	18700	0
11	20250404	202900	929826430	18700	18700	18700	18700	0
12	20250404	202800	929826430	18700	18700	18700	18700	0
13	20250404	202700	929826430	18700	18700	18700	18700	0
14	20250404	202600	929826430	18700	18700	18700	18700	0
15	20250404	202500	929826430	18700	18700	18700	18700	0
16	20250404	202400	929826430	18700	18700	18700	18700	0
17	20250404	202300	929826430	18700	18700	18700	18700	0
18	20250404	202200	929826430	18700	18700	18700	18700	0
19	20250404	202100	929826430	18700	18700	18700	18700	0
20	20250404	202000	929826430	18700	18700	18700	18700	0
21	20250404	201900	929826430	18700	18700	18700	18700	0
22	20250404	201800	929826430	18700	18700	18700	18700	0
23	20250404	201700	929826430	18700	18700	18700	18700	0
24	20250404	201600	929826430	18700	18700	18700	18700	0
25	20250404	201500	929826430	18700	18700	18700	18700	0
26	20250404	201400	929826430	18700	18700	18700	18700	0
27	20250404	201300	929826430	18700	18700	18700	18700	0
28	20250404	201200	929826430	18700	18700	18700	18700	0
29	20250404	201100	929826430	18700	18700	18700	18700	0
30	20250404	201000	929826430	18700	18700	18700	18700	0
31	20250404	200900	929826430	18700	18700	18700	18700	0
32	20250404	200800	929826430	18700	18700	18700	18700	3808
33	20250404	200700	929826430	18700	18700	18700	18700	0
34	20250404	200600	929826430	18700	18700	18700	18700	0
35	20250404	200500	929826430	18700	18700	18700	18700	0
36	20250404	200400	929826430	18700	18700	18700	18700	0
37	20250404	200300	929826430	18700	18700	18700	18700	0
38	20250404	200200	929826430	18700	18700	18700	18700	0
39	20250404	200100	929826430	18700	18700	18700	18700	0
40	20250404	200000	929826430	18700	18700	18700	18700	0
41	20250404	195900	929826430	18700	18700	18700	18700	0
42	20250404	195800	929826430	18700	18700	18700	18700	0
43	20250404	195700	929826430	18700	18700	18700	18700	0
44	20250404	195600	929826430	18700	18700	18700	18700	0
45	20250404	195500	929826430	18700	18700	18700	18700	0
46	20250404	195400	929826430	18700	18700	18700	18700	0
47	20250404	195300	929826430	18700	18700	18700	18700	0
48	20250404	195200	929826430	18700	18700	18700	18700	0
49	20250404	195100	929826430	18700	18700	18700	18700	0
50	20250404	195000	929826430	18700	18700	18700	18700	0
51	20250404	194900	929826430	18700	18700	18700	18700	0
52	20250404	194800	929826430	18700	18700	18700	18700	0
53	20250404	194700	929826430	18700	18700	18700	18700	0
54	20250404	194600	929826430	18700	18700	18700	18700	0
55	20250404	194500	929826430	18700	18700	18700	18700	0
56	20250404	194400	929826430	18700	18700	18700	18700	0
57	20250404	194300	929826430	18700	18700	18700	18700	0
58	20250404	194200	929826430	18700	18700	18700	18700	0
59	20250404	194100	929826430	18700	18700	18700	18700	0
60	20250404	194000	929826430	18700	18700	18700	18700	0
61	20250404	193900	929826430	18700	18700	18700	18700	0
62	20250404	193800	929826430	18700	18700	18700	18700	3808
63	20250404	193700	929826430	18700	18700	18700	18700	0
64	20250404	193600	929826430	18700	18700	18700	18700	0
65	20250404	193500	929826430	18700	18700	18700	18700	0
66	20250404	193400	929826430	18700	18700	18700	18700	0
67	20250404	193300	929826430	18700	18700	18700	18700	0
68	20250404	193200	929826430	18700	18700	18700	18700	0
69	20250404	193100	929826430	18700	18700	18700	18700	0
70	20250404	193000	929826430	18700	18700	18700	18700	0
71	20250404	192900	929826430	18700	18700	18700	18700	0
72	20250404	192800	929826430	18700	18700	18700	18700	0
73	20250404	192700	929826430	18700	18700	18700	18700	0
74	20250404	192600	929826430	18700	18700	18700	18700	0
75	20250404	192500	929826430	18700	18700	18700	18700	0
76	20250404	192400	929826430	18700	18700	18700	18700	0
77	20250404	192300	929826430	18700	18700	18700	18700	0
78	20250404	192200	929826430	18700	18700	18700	18700	0
79	20250404	192100	929826430	18700	18700	18700	18700	0
80	20250404	192000	929826430	18700	18700	18700	18700	0
81	20250404	191900	929826430	18700	18700	18700	18700	0
82	20250404	191800	929826430	18700	18700	18700	18700	0
83	20250404	191700	929826430	18700	18700	18700	18700	0
84	20250404	191600	929826430	18700	18700	18700	18700	0
85	20250404	191500	929826430	18700	18700	18700	18700	0
86	20250404	191400	929826430	18700	18700	18700	18700	0
87	20250404	191300	929826430	18700	18700	18700	18700	0
88	20250404	191200	929826430	18700	18700	18700	18700	0
89	20250404	191100	929826430	18700	18700	18700	18700	0
90	20250404	191000	929826430	18700	18700	18700	18700	0
91	20250404	190900	929826430	18700	18700	18700	18700	0
92	20250404	190800	929826430	18700	18700	18700	18700	3808
93	20250404	190700	929826430	18700	18700	18700	18700	0
94	20250404	190600	929826430	18700	18700	18700	18700	0
95	20250404	190500	929826430	18700	18700	18700	18700	0
96	20250404	190400	929826430	18700	18700	18700	18700	0
97	20250404	190300	929826430	18700	18700	18700	18700	0
98	20250404	190200	929826430	18700	18700	18700	18700	0
99	20250404	190100	929826430	18700	18700	18700	18700	0
100	20250404	190000	929826430	18700	18700	18700	18700	0
101	20250404	185900	929826430	18700	18700	18700	18700	0
102	20250404	185800	929826430	18700	18700	18700	18700	0
103	20250404	185700	929826430	18700	18700	18700	18700	0
104	20250404	185600	929826430	18700	18700	18700	18700	0
105	20250404	185500	929826430	18700	18700	18700	18700	0
106	20250404	185400	929826430	18700	18700	18700	18700	0
107	20250404	185300	929826430	18700	18700	18700	18700	0
108	20250404	185200	929826430	18700	18700	18700	18700	0
109	20250404	185100	929826430	18700	18700	18700	18700	0
110	20250404	185000	929826430	18700	18700	18700	18700	0
111	20250404	184900	929826430	18700	18700	18700	18700	0
112	20250404	184800	929826430	18700	18700	18700	18700	0
113	20250404	184700	929826430	18700	18700	18700	18700	0
114	20250404	184600	929826430	18700	18700	18700	18700	0
115	20250404	184500	929826430	18700	18700	18700	18700	0
116	20250404	184400	929826430	18700	18700	18700	18700	0
117	20250404	184300	929826430	18700	18700	18700	18700	0
118	20250404	184200	929826430	18700	18700	18700	18700	0
119	20250404	184100	929826430	18700	18700	18700	18700	0
120	20250404	184000	929826430	18700	18700	18700	18700	0
121	20250404	183900	929826430	18700	18700	18700	18700	0
122	20250404	183800	929826430	18700	18700	18700	18700	3808
123	20250404	183700	929826430	18700	18700	18700	18700	0
124	20250404	183600	929826430	18700	18700	18700	18700	0
125	20250404	183500	929826430	18700	18700	18700	18700	0
126	20250404	183400	929826430	18700	18700	18700	18700	0
127	20250404	183300	929826430	18700	18700	18700	18700	0
128	20250404	183200	929826430	18700	18700	18700	18700	0
129	20250404	183100	929826430	18700	18700	18700	18700	0
130	20250404	183000	929826430	18700	18700	18700	18700	0
131	20250404	182900	929826430	18700	18700	18700	18700	0
132	20250404	182800	929826430	18700	18700	18700	18700	0
133	20250404	182700	929826430	18700	18700	18700	18700	0
134	20250404	182600	929826430	18700	18700	18700	18700	0
135	20250404	182500	929826430	18700	18700	18700	18700	0
136	20250404	182400	929826430	18700	18700	18700	18700	0
137	20250404	182300	929826430	18700	18700	18700	18700	0
138	20250404	182200	929826430	18700	18700	18700	18700	0
139	20250404	182100	929826430	18700	18700	18700	18700	0
140	20250404	182000	929826430	18700	18700	18700	18700	0
141	20250404	181900	929826430	18700	18700	18700	18700	0
142	20250404	181800	929826430	18700	18700	18700	18700	0
143	20250404	181700	929826430	18700	18700	18700	18700	0
144	20250404	181600	929826430	18700	18700	18700	18700	0
145	20250404	181500	929826430	18700	18700	18700	18700	0
146	20250404	181400	929826430	18700	18700	18700	18700	0
147	20250404	181300	929826430	18700	18700	18700	18700	0
148	20250404	181200	929826430	18700	18700	18700	18700	0
149	20250404	181100	929826430	18700	18700	18700	18700	0
150	20250404	181000	929826430	18700	18700	18700	18700	0
151	20250404	180900	929826430	18700	18700	18700	18700	0
152	20250404	180800	929826430	18700	18700	18700	18700	3808
153	20250404	180700	929826430	18700	18700	18700	18700	0
154	20250404	180600	929826430	18700	18700	18700	18700	0
155	20250404	180500	929826430	18700	18700	18700	18700	0
156	20250404	180400	929826430	18700	18700	18700	18700	0
157	20250404	180300	929826430	18700	18700	18700	18700	0
158	20250404	180200	929826430	18700	18700	18700	18700	0
159	20250404	180100	929826430	18700	18700	18700	18700	0
160	20250404	180000	929826430	18700	18700	18700	18700	0
161	20250404	175900	929826430	18700	18700	18700	18700	0
162	20250404	175800	929826430	18700	18700	18700	18700	0
163	20250404	175700	929826430	18700	18700	18700	18700	0
164	20250404	175600	929826430	18700	18700	18700	18700	0
165	20250404	175500	929826430	18700	18700	18700	18700	0
166	20250404	175400	929826430	18700	18700	18700	18700	0
167	20250404	175300	929826430	18700	18700	18700	18700	0
168	20250404	175200	929826430	18700	18700	18700	18700	0
169	20250404	175100	929826430	18700	18700	18700	18700	0
170	20250404	175000	929826430	18700	18700	18700	18700	0
171	20250404	174900	929826430	18700	18700	18700	18700	0
172	20250404	174800	929826430	18700	18700	18700	18700	0
173	20250404	174700	929826430	18700	18700	18700	18700	0
174	20250404	174600	929826430	18700	18700	18700	18700	0
175	20250404	174500	929826430	18700	18700	18700	18700	0
176	20250404	174400	929826430	18700	18700	18700	18700	0
177	20250404	174300	929826430	18700	18700	18700	18700	0
178	20250404	174200	929826430	18700	18700	18700	18700	0
179	20250404	174100	929826430	18700	18700	18700	18700	0
180	20250404	174000	929826430	18700	18700	18700	18700	0
181	20250404	173900	929826430	18700	18700	18700	18700	0
182	20250404	173800	929826430	18700	18700	18700	18700	3808
183	20250404	173700	929826430	18700	18700	18700	18700	0
184	20250404	173600	929826430	18700	18700	18700	18700	0
185	20250404	173500	929826430	18700	18700	18700	18700	0
186	20250404	173400	929826430	18700	18700	18700	18700	0
187	20250404	173300	929826430	18700	18700	18700	18700	0
188	20250404	173200	929826430	18700	18700	18700	18700	0
189	20250404	173100	929826430	18700	18700	18700	18700	0
190	20250404	173000	929826430	18700	18700	18700	18700	0
191	20250404	172900	929826430	18700	18700	18700	18700	0
192	20250404	172800	929826430	18700	18700	18700	18700	0
193	20250404	172700	929826430	18700	18700	18700	18700	0
194	20250404	172600	929826430	18700	18700	18700	18700	0
195	20250404	172500	929826430	18700	18700	18700	18700	0
196	20250404	172400	929826430	18700	18700	18700	18700	0
197	20250404	172300	929826430	18700	18700	18700	18700	0
198	20250404	172200	929826430	18700	18700	18700	18700	0
199	20250404	172100	929826430	18700	18700	18700	18700	0
200	20250404	172000	929826430	18700	18700	18700	18700	0
201	20250404	171900	929826430	18700	18700	18700	18700	0
202	20250404	171800	929826430	18700	18700	18700	18700	0
203	20250404	171700	929826430	18700	18700	18700	18700	0
204	20250404	171600	929826430	18700	18700	18700	18700	0
205	20250404	171500	929826430	18700	18700	18700	18700	0
206	20250404	171400	929826430	18700	18700	18700	18700	0
207	20250404	171300	929826430	18700	18700	18700	18700	0
208	20250404	171200	929826430	18700	18700	18700	18700	0
209	20250404	171100	929826430	18700	18700	18700	18700	0
210	20250404	171000	929826430	18700	18700	18700	18700	0
211	20250404	170900	929826430	18700	18700	18700	18700	0
212	20250404	170800	929826430	18700	18700	18700	18700	3808
213	20250404	170700	929826430	18700	18700	18700	18700	0
214	20250404	170600	929826430	18700	18700	18700	18700	0
215	20250404	170500	929826430	18700	18700	18700	18700	0
216	20250404	170400	929826430	18700	18700	18700	18700	0
217	20250404	170300	929826430	18700	18700	18700	18700	0
218	20250404	170200	929826430	18700	18700	18700	18700	0
219	20250404	170100	929826430	18700	18700	18700	18700	0
220	20250404	170000	929826430	18700	18700	18700	18700	0
221	20250404	165900	929826430	18700	18700	18700	18700	0
222	20250404	165800	929826430	18700	18700	18700	18700	0
223	20250404	165700	929826430	18700	18700	18700	18700	0
224	20250404	165600	929826430	18700	18700	18700	18700	0
225	20250404	165500	929826430	18700	18700	18700	18700	0
226	20250404	165400	929826430	18700	18700	18700	18700	0
227	20250404	165300	929826430	18700	18700	18700	18700	0
228	20250404	165200	929826430	18700	18700	18700	18700	0
229	20250404	165100	929826430	18700	18700	18700	18700	0
230	20250404	165000	929826430	18700	18700	18700	18700	0
231	20250404	164900	929826430	18700	18700	18700	18700	0
232	20250404	164800	929826430	18700	18700	18700	18700	0
233	20250404	164700	929826430	18700	18700	18700	18700	0
234	20250404	164600	929826430	18700	18700	18700	18700	0
235	20250404	164500	929826430	18700	18700	18700	18700	0
236	20250404	164400	929826430	18700	18700	18700	18700	0
237	20250404	164300	929826430	18700	18700	18700	18700	0
238	20250404	164200	929826430	18700	18700	18700	18700	0
239	20250404	164100	929826430	18700	18700	18700	18700	0
240	20250404	164000	929826430	18700	18700	18700	18700	0
241	20250404	163900	929826430	18700	18700	18700	18700	0
242	20250404	163800	929826430	18700	18700	18700	18700	3808
243	20250404	163700	929826430	18700	18700	18700	18700	0
244	20250404	163600	929826430	18700	18700	18700	18700	0
245	20250404	163500	929826430	18700	18700	18700	18700	0
246	20250404	163400	929826430	18700	18700	18700	18700	0
247	20250404	163300	929826430	18700	18700	18700	18700	0
248	20250404	163200	929826430	18700	18700	18700	18700	0
249	20250404	163100	929826430	18700	18700	18700	18700	0
250	20250404	163000	929826430	18700	18700	18700	18700	0
251	20250404	162900	929826430	18700	18700	18700	18700	0
252	20250404	162800	929826430	18700	18700	18700	18700	0
253	20250404	162700	929826430	18700	18700	18700	18700	0
254	20250404	162600	929826430	18700	18700	18700	18700	0
255	20250404	162500	929826430	18700	18700	18700	18700	0
256	20250404	162400	929826430	18700	18700	18700	18700	0
257	20250404	162300	929826430	18700	18700	18700	18700	0
258	20250404	162200	929826430	18700	18700	18700	18700	0
259	20250404	162100	929826430	18700	18700	18700	18700	0
260	20250404	162000	929826430	18700	18700	18700	18700	0
261	20250404	161900	929826430	18700	18700	18700	18700	0
262	20250404	161800	929826430	18700	18700	18700	18700	0
263	20250404	161700	929826430	18700	18700	18700	18700	0
264	20250404	161600	929826430	18700	18700	18700	18700	0
265	20250404	161500	929826430	18700	18700	18700	18700	0
266	20250404	161400	929826430	18700	18700	18700	18700	0
267	20250404	161300	929826430	18700	18700	18700	18700	0
268	20250404	161200	929826430	18700	18700	18700	18700	0
269	20250404	161100	929826430	18700	18700	18700	18700	0
270	20250404	161000	929826430	18700	18700	18700	18700	0
271	20250404	160900	929826430	18700	18700	18700	18700	0
272	20250404	160800	929826430	18700	18700	18700	18700	3808
273	20250404	160700	929826430	18700	18700	18700	18700	0
274	20250404	160600	929826430	18700	18700	18700	18700	0
275	20250404	160500	929826430	18700	18700	18700	18700	0
276	20250404	160400	929826430	18700	18700	18700	18700	0
277	20250404	160300	929826430	18700	18700	18700	18700	0
278	20250404	160200	929826430	18700	18700	18700	18700	0
279	20250404	160100	929826430	18700	18700	18700	18700	0
280	20250404	160000	929826430	18700	18700	18700	18700	0
281	20250404	155900	929826430	18700	18700	18700	18700	0
282	20250404	155800	929826430	18700	18700	18700	18700	0
283	20250404	155700	929826430	18700	18700	18700	18700	0
284	20250404	155600	929826430	18700	18700	18700	18700	0
285	20250404	155500	929826430	18700	18700	18700	18700	0
286	20250404	155400	929826430	18700	18700	18700	18700	0
287	20250404	155300	929826430	18700	18700	18700	18700	0
288	20250404	155200	929826430	18700	18700	18700	18700	0
289	20250404	155100	929826430	18700	18700	18700	18700	0
290	20250404	155000	929826430	18700	18700	18700	18700	0
291	20250404	154900	929826430	18700	18700	18700	18700	0
292	20250404	154800	929826430	18700	18700	18700	18700	0
293	20250404	154700	929826430	18700	18700	18700	18700	0
294	20250404	154600	929826430	18700	18700	18700	18700	0
295	20250404	154500	929826430	18700	18700	18700	18700	0
296	20250404	154400	929826430	18700	18700	18700	18700	0
297	20250404	154300	929826430	18700	18700	18700	18700	0
298	20250404	154200	929826430	18700	18700	18700	18700	0
299	20250404	154100	929826430	18700	18700	18700	18700	0
300	20250404	154000	929826430	18700	18700	18700	18700	0
301	20250404	153900	929826430	18700	18700	18700	18700	0
302	20250404	153800	929826430	18700	18700	18700	18700	3808
303	20250404	153700	929826430	18700	18700	18700	18700	0
304	20250404	153600	929826430	18700	18700	18700	18700	0
305	20250404	153500	929826430	18700	18700	18700	18700	0
306	20250404	153400	929826430	18700	18700	18700	18700	0
307	20250404	153300	929826430	18700	18700	18700	18700	0
308	20250404	153200	929826430	18700	18700	18700	18700	0
309	20250404	153100	929826430	18700	18700	18700	18700	0
310	20250404	153000	929826430	18700	18700	18700	18700	3808
311	20250404	152900	858616830	18700	18700	18700	18700	0
312	20250404	152800	858616830	18700	18700	18700	18700	0
313	20250404	152700	858616830	18700	18700	18700	18700	0
314	20250404	152600	858616830	18700	18700	18700	18700	0
315	20250404	152500	858616830	18700	18700	18700	18700	0
316	20250404	152400	858616830	18700	18700	18700	18700	0
317	20250404	152300	858616830	18700	18700	18700	18700	0
318	20250404	152200	858616830	18700	18700	18700	18700	0
319	20250404	152100	858616830	18700	18700	18700	18700	0
320	20250404	152000	858616830	18700	18700	18700	18700	0
321	20250404	151900	858616830	18700	18660	18700	18660	198
322	20250404	151800	854919430	18650	18650	18650	18640	269
323	20250404	151700	849904580	18650	18650	18650	18650	43
324	20250404	151600	849102630	18660	18660	18660	18660	11
325	20250404	151500	848897370	18660	18680	18680	18660	78
326	20250404	151400	847441690	18700	18700	18700	18700	0
327	20250404	151300	847441690	18700	18680	18700	18680	25
328	20250404	151200	846974510	18670	18680	18680	18670	24
329	20250404	151100	846526200	18670	18670	18670	18670	21
330	20250404	151000	846134130	18670	18690	18700	18670	121
331	20250404	150900	843872830	18700	18680	18700	18680	412
332	20250404	150800	836170280	18670	18650	18670	18650	107
333	20250404	150700	834173710	18680	18680	18680	18680	1
334	20250404	150600	834155030	18650	18650	18650	18650	0
335	20250404	150500	834155030	18650	18640	18650	18640	274
336	20250404	150400	829045370	18630	18630	18630	18630	0
337	20250404	150300	829045370	18630	18620	18630	18620	139
338	20250404	150200	826456710	18620	18620	18620	18620	0
339	20250404	150100	826456710	18620	18620	18620	18620	0
340	20250404	150000	826456710	18620	18620	18620	18620	11
341	20250404	145900	826251890	18600	18600	18600	18600	0
342	20250404	145800	826251890	18600	18600	18600	18600	0
343	20250404	145700	826251890	18600	18600	18600	18600	0
344	20250404	145600	826251890	18600	18600	18600	18600	0
345	20250404	145500	826251890	18600	18600	18600	18600	0
346	20250404	145400	826251890	18600	18600	18600	18600	31
347	20250404	145300	825675290	18600	18590	18600	18590	130
348	20250404	145200	823258040	18580	18580	18580	18580	0
349	20250404	145100	823258040	18580	18580	18580	18580	0
350	20250404	145000	823258040	18580	18580	18580	18580	0
351	20250404	144900	823258040	18580	18610	18610	18580	177
352	20250404	144800	819967650	18620	18620	18620	18620	0
353	20250404	144700	819967650	18620	18620	18620	18620	0
354	20250404	144600	819967650	18620	18620	18620	18620	0
355	20250404	144500	819967650	18620	18580	18620	18580	158
356	20250404	144400	817030670	18580	18580	18580	18580	90
357	20250404	144300	815358470	18580	18580	18580	18580	56
358	20250404	144200	814317990	18610	18610	18610	18610	6
359	20250404	144100	814206330	18620	18620	18620	18620	2
360	20250404	144000	814169090	18610	18610	18610	18610	1
361	20250404	143900	814150480	18610	18610	18610	18610	0
362	20250404	143800	814150480	18610	18610	18610	18610	0
363	20250404	143700	814150480	18610	18610	18610	18610	0
364	20250404	143600	814150480	18610	18610	18610	18610	0
365	20250404	143500	814150480	18610	18610	18610	18610	0
366	20250404	143400	814150480	18610	18610	18610	18610	0
367	20250404	143300	814150480	18610	18610	18610	18610	0
368	20250404	143200	814150480	18610	18610	18610	18610	0
369	20250404	143100	814150480	18610	18610	18610	18610	0
370	20250404	143000	814150480	18610	18610	18610	18610	3
371	20250404	142900	814094650	18640	18640	18640	18640	0
372	20250404	142800	814094650	18640	18640	18640	18640	0
373	20250404	142700	814094650	18640	18640	18640	18640	0
374	20250404	142600	814094650	18640	18640	18640	18640	0
375	20250404	142500	814094650	18640	18620	18640	18620	25
376	20250404	142400	813629050	18600	18600	18600	18600	0
377	20250404	142300	813629050	18600	18600	18600	18600	0
378	20250404	142200	813629050	18600	18600	18600	18600	0
379	20250404	142100	813629050	18600	18590	18600	18590	68
380	20250404	142000	812364860	18590	18590	18590	18590	0
381	20250404	141900	812364860	18590	18590	18590	18590	0
382	20250404	141800	812364860	18590	18590	18590	18590	0
383	20250404	141700	812364860	18590	18590	18590	18590	0
384	20250404	141600	812364860	18590	18500	18590	18500	5
385	20250404	141500	812272270	18560	18560	18560	18560	0
386	20250404	141400	812272270	18560	18560	18560	18560	0
387	20250404	141300	812272270	18560	18560	18560	18560	7
388	20250404	141200	812142350	18580	18570	18580	18570	117
389	20250404	141100	809969640	18580	18580	18580	18580	0
390	20250404	141000	809969640	18580	18570	18580	18570	559
391	20250404	140900	799583490	18560	18550	18560	18550	83
392	20250404	140800	798043790	18550	18550	18550	18550	1
393	20250404	140700	798025240	18480	18480	18480	18480	0
394	20250404	140600	798025240	18480	18480	18480	18480	0
395	20250404	140500	798025240	18480	18480	18480	18480	0
396	20250404	140400	798025240	18480	18480	18480	18480	0
397	20250404	140300	798025240	18480	18480	18480	18480	0
398	20250404	140200	798025240	18480	18540	18540	18480	600
399	20250404	140100	786930130	18630	18630	18630	18630	1
400	20250404	140000	786911500	18560	18560	18560	18560	20
401	20250404	135900	786540300	18560	18630	18630	18560	1500
402	20250404	135800	758688390	18630	18630	18630	18630	0
403	20250404	135700	758688390	18630	18630	18630	18630	0
404	20250404	135600	758688390	18630	18630	18630	18630	67
405	20250404	135500	757440180	18740	18740	18740	18740	0
406	20250404	135400	757440180	18740	18740	18740	18740	1
407	20250404	135300	757421440	18610	18610	18610	18610	0
408	20250404	135200	757421440	18610	18610	18610	18610	0
409	20250404	135100	757421440	18610	18610	18610	18610	0
410	20250404	135000	757421440	18610	18610	18610	18610	0
411	20250404	134900	757421440	18610	18610	18610	18610	1
412	20250404	134800	757402830	18720	18660	18720	18660	323
413	20250404	134700	751363380	18650	18650	18650	18650	0
414	20250404	134600	751363380	18650	18640	18650	18640	50
415	20250404	134500	750431350	18580	18580	18580	18580	0
416	20250404	134400	750431350	18580	18580	18580	18580	5
417	20250404	134300	750338450	18580	18580	18580	18580	0
418	20250404	134200	750338450	18580	18590	18590	18580	411
419	20250404	134100	742701890	18630	18630	18630	18630	14
420	20250404	134000	742441070	18580	18580	18580	18580	0
421	20250404	133900	742441070	18580	18600	18680	18580	152
422	20250404	133800	739614830	18690	18690	18690	18690	3
423	20250404	133700	739558760	18590	18590	18590	18590	0
424	20250404	133600	739558760	18590	18590	18590	18590	0
425	20250404	133500	739558760	18590	18660	18710	18580	289
426	20250404	133400	734164390	18650	18610	18650	18610	170
427	20250404	133300	730996310	18600	18600	18600	18600	0
428	20250404	133200	730996310	18600	18580	18600	18580	71
429	20250404	133100	729676880	18560	18560	18560	18560	0
430	20250404	133000	729676880	18560	18560	18560	18560	0
431	20250404	132900	729676880	18560	18560	18560	18560	35
432	20250404	132800	729027280	18600	18600	18600	18600	0
433	20250404	132700	729027280	18600	18600	18600	18600	0
434	20250404	132600	729027280	18600	18600	18600	18600	0
435	20250404	132500	729027280	18600	18600	18600	18600	0
436	20250404	132400	729027280	18600	18600	18600	18600	0
437	20250404	132300	729027280	18600	18630	18630	18600	1098
438	20250404	132200	708604450	18600	18600	18600	18600	0
439	20250404	132100	708604450	18600	18600	18600	18600	0
440	20250404	132000	708604450	18600	18600	18600	18600	0
441	20250404	131900	708604450	18600	18600	18600	18600	0
442	20250404	131800	708604450	18600	18600	18600	18600	5
443	20250404	131700	708511450	18600	18600	18600	18600	0
444	20250404	131600	708511450	18600	18600	18600	18600	0
445	20250404	131500	708511450	18600	18600	18600	18600	99
446	20250404	131400	706670050	18600	18600	18620	18600	214
447	20250404	131300	702689580	18600	18600	18600	18600	0
448	20250404	131200	702689580	18600	18600	18600	18600	0
449	20250404	131100	702689580	18600	18600	18600	18600	0
450	20250404	131000	702689580	18600	18570	18600	18570	58
451	20250404	130900	701610880	18560	18560	18560	18560	128
452	20250404	130800	699235200	18560	18560	18560	18560	0
453	20250404	130700	699235200	18560	18560	18560	18560	0
454	20250404	130600	699235200	18560	18540	18560	18540	854
455	20250404	130500	683388060	18520	18520	18520	18520	46
456	20250404	130400	682536140	18510	18510	18510	18510	0
457	20250404	130300	682536140	18510	18510	18510	18510	0
458	20250404	130200	682536140	18510	18510	18510	18510	3
459	20250404	130100	682480610	18530	18530	18530	18530	2
460	20250404	130000	682443550	18550	18460	18550	18460	462
461	20250404	125900	673877300	18450	18440	18460	18440	263
462	20250404	125800	669025460	18440	18440	18440	18440	0
463	20250404	125700	669025460	18440	18440	18440	18440	0
464	20250404	125600	669025460	18440	18430	18440	18430	21
465	20250404	125500	668638230	18440	18440	18440	18440	0
466	20250404	125400	668638230	18440	18440	18440	18440	3
467	20250404	125300	668582910	18440	18440	18440	18440	2
468	20250404	125200	668546030	18500	18430	18500	18430	48
469	20250404	125100	667661060	18430	18440	18440	18430	105
470	20250404	125000	665725460	18450	18450	18450	18450	0
471	20250404	124900	665725460	18450	18450	18450	18450	0
472	20250404	124800	665725460	18450	18450	18450	18450	0
473	20250404	124700	665725460	18450	18450	18450	18450	14
474	20250404	124600	665467160	18490	18490	18490	18490	0
475	20250404	124500	665467160	18490	18450	18490	18450	11
476	20250404	124400	665264170	18450	18450	18450	18450	53
477	20250404	124300	664286320	18470	18470	18470	18470	6
478	20250404	124200	664175500	18470	18470	18470	18470	0
479	20250404	124100	664175500	18470	18470	18470	18470	0
480	20250404	124000	664175500	18470	18500	18500	18470	2
481	20250404	123900	664138530	18480	18480	18480	18480	0
482	20250404	123800	664138530	18480	18480	18480	18480	219
483	20250404	123700	660091410	18480	18480	18480	18480	0
484	20250404	123600	660091410	18480	18480	18480	18480	0
485	20250404	123500	660091410	18480	18480	18480	18480	2
486	20250404	123400	660054450	18530	18530	18530	18530	0
487	20250404	123300	660054450	18530	18460	18530	18460	12
488	20250404	123200	659832300	18530	18460	18530	18460	10
489	20250404	123100	659647630	18520	18510	18520	18510	5
490	20250404	123000	659555060	18500	18500	18500	18500	17
491	20250404	122900	659240560	18480	18470	18480	18470	88
492	20250404	122800	657615180	18440	18440	18440	18440	5
493	20250404	122700	657522980	18440	18440	18440	18440	1
494	20250404	122600	657504540	18430	18430	18430	18430	0
495	20250404	122500	657504540	18430	18430	18430	18430	0
496	20250404	122400	657504540	18430	18430	18430	18430	50
497	20250404	122300	656583040	18430	18450	18450	18430	30
498	20250404	122200	656030100	18450	18450	18450	18450	1
499	20250404	122100	656011650	18500	18500	18500	18500	0
500	20250404	122000	656011650	18500	18500	18500	18500	0
501	20250404	121900	656011650	18500	18490	18500	18490	71
502	20250404	121800	654698840	18450	18450	18450	18450	0
503	20250404	121700	654698840	18450	18450	18450	18450	0
504	20250404	121600	654698840	18450	18510	18510	18450	18
505	20250404	121500	654366620	18520	18500	18520	18500	68
506	20250404	121400	653107830	18450	18480	18480	18450	16
507	20250404	121300	652812180	18480	18480	18480	18480	1
508	20250404	121200	652793700	18510	18510	18510	18510	0
509	20250404	121100	652793700	18510	18520	18520	18510	332
510	20250404	121000	646645280	18520	18530	18530	18520	31
511	20250404	120900	646071140	18540	18540	18540	18540	4
512	20250404	120800	645996980	18530	18530	18530	18530	0
513	20250404	120700	645996980	18530	18530	18530	18530	0
514	20250404	120600	645996980	18530	18560	18560	18530	253
515	20250404	120500	641302140	18560	18560	18560	18560	0
516	20250404	120400	641302140	18560	18560	18560	18560	0
517	20250404	120300	641302140	18560	18560	18560	18560	25
518	20250404	120200	640838140	18560	18630	18630	18560	250
519	20250404	120100	636185540	18630	18630	18630	18630	10
520	20250404	120000	635999240	18630	18630	18630	18630	2
521	20250404	115900	635961980	18630	18630	18630	18630	0
522	20250404	115800	635961980	18630	18630	18630	18630	0
523	20250404	115700	635961980	18630	18630	18630	18630	1
524	20250404	115600	635943350	18750	18750	18750	18750	5
525	20250404	115500	635849600	18630	18750	18750	18630	169
526	20250404	115400	632680970	18750	18740	18750	18740	38
527	20250404	115300	631968730	18630	18630	18630	18630	1
528	20250404	115200	631950100	18630	18630	18630	18630	0
529	20250404	115100	631950100	18630	18630	18630	18630	0
530	20250404	115000	631950100	18630	18740	18740	18630	2
531	20250404	114900	631912730	18630	18630	18630	18630	0
532	20250404	114800	631912730	18630	18630	18630	18630	1
533	20250404	114700	631894100	18720	18690	18720	18690	48
534	20250404	114600	630996620	18630	18630	18630	18630	1
535	20250404	114500	630977990	18650	18650	18650	18650	0
536	20250404	114400	630977990	18650	18650	18650	18650	210
537	20250404	114300	627061490	18750	18750	18750	18750	0
538	20250404	114200	627061490	18750	18660	18750	18660	15
539	20250404	114100	626781140	18660	18660	18660	18660	1
540	20250404	114000	626762480	18660	18660	18660	18660	0
541	20250404	113900	626762480	18660	18660	18660	18660	1
542	20250404	113800	626743820	18830	18830	18830	18830	2
543	20250404	113700	626706160	18660	18660	18660	18660	1
544	20250404	113600	626687500	18830	18830	18830	18830	2
545	20250404	113500	626649840	18810	18620	18810	18620	275
546	20250404	113400	621491250	18720	18720	18720	18720	1
547	20250404	113300	621472530	18710	18710	18710	18710	0
548	20250404	113200	621472530	18710	18670	18710	18530	103
549	20250404	113100	619557130	18730	18730	18740	18670	126
550	20250404	113000	617197560	18670	18670	18670	18670	2
551	20250404	112900	617160220	18670	18690	18690	18670	34
552	20250404	112800	616525200	18690	18750	18750	18690	6
553	20250404	112700	616412760	18750	18720	18750	18690	351
554	20250404	112600	609849390	18720	18780	18780	18720	186
555	20250404	112500	606366480	18780	18810	18810	18780	271
556	20250404	112400	601269690	18890	18890	18890	18890	1
557	20250404	112300	601250800	18800	18940	18980	18800	537
558	20250404	112200	591067540	18930	18890	18930	18890	61
559	20250404	112100	589914970	18800	18800	18800	18800	2
560	20250404	112000	589877370	18780	18780	18780	18780	0
561	20250404	111900	589877370	18780	18780	18780	18780	1
562	20250404	111800	589858590	18810	18870	18870	18810	88
563	20250404	111700	588200170	18870	18980	18980	18870	166
564	20250404	111600	585062910	18950	18940	18950	18850	303
565	20250404	111500	579324160	18980	18900	18980	18770	836
566	20250404	111400	563492910	18900	18890	18900	18720	124
567	20250404	111300	561150490	18890	18890	18890	18890	30
568	20250404	111200	560583790	18890	18720	18890	18720	50
569	20250404	111100	559639460	18890	18810	18890	18810	13
570	20250404	111000	559394490	18810	18800	18860	18660	309
571	20250404	110900	553607280	18800	18730	18800	18730	115
572	20250404	110800	551447470	18730	18610	18730	18610	150
573	20250404	110700	548647520	18550	18580	18660	18550	204
574	20250404	110600	544855090	18570	18570	18570	18570	105
575	20250404	110500	542905240	18570	18570	18580	18570	101
576	20250404	110400	541029530	18610	18620	18620	18610	77
577	20250404	110300	539596190	18710	18670	18710	18650	177
578	20250404	110200	536290670	18720	18720	18720	18720	0
579	20250404	110100	536290670	18720	18720	18720	18720	2
580	20250404	110000	536253230	18650	18660	18680	18650	58
581	20250404	105900	535170850	18650	18650	18650	18650	0
582	20250404	105800	535170850	18650	18650	18650	18650	1
583	20250404	105700	535152200	18660	18660	18660	18660	0
584	20250404	105600	535152200	18660	18660	18660	18660	110
585	20250404	105500	533099600	18710	18710	18710	18710	3
586	20250404	105400	533043470	18660	18660	18660	18660	30
587	20250404	105300	532483670	18730	18730	18730	18730	3
588	20250404	105200	532427480	18720	18670	18720	18670	38
589	20250404	105100	531717750	18650	18650	18650	18650	1
590	20250404	105000	531699100	18720	18710	18720	18710	29
591	20250404	104900	531156310	18550	18630	18710	18550	167
592	20250404	104800	528043470	18620	18620	18620	18620	0
593	20250404	104700	528043470	18620	18500	18620	18500	29
594	20250404	104600	527504390	18500	18500	18500	18500	0
595	20250404	104500	527504390	18500	18420	18500	18420	506
596	20250404	104400	518169850	18440	18440	18440	18440	5
597	20250404	104300	518077650	18440	18480	18480	18440	103
598	20250404	104200	516177670	18480	18570	18570	18480	211
599	20250404	104100	512267040	18580	18580	18580	18580	5
600	20250404	104000	512174140	18580	18590	18590	18580	37
601	20250404	103900	511486320	18600	18630	18630	18600	169
602	20250404	103800	508339270	18630	18630	18630	18630	47
603	20250404	103700	507463660	18690	18690	18690	18690	10
604	20250404	103600	507276760	18680	18680	18680	18680	6
605	20250404	103500	507164680	18690	18795	18800	18690	490
606	20250404	103400	497969530	18795	18795	18800	18795	266
607	20250404	103300	492970020	18795	18795	18800	18795	49
608	20250404	103200	492049060	18800	18795	18800	18795	98
609	20250404	103100	490207140	18795	18795	18795	18795	6
610	20250404	103000	490094370	18795	18795	18800	18795	41
611	20250404	102900	489323770	18795	18795	18800	18795	70
612	20250404	102800	488007930	18795	18800	18800	18795	53
613	20250404	102700	487011545	18795	18800	18800	18795	289
614	20250404	102600	481579785	18795	18795	18795	18795	54
615	20250404	102500	480564855	18795	18795	18795	18795	62
616	20250404	102400	479399565	18795	18795	18795	18795	37
617	20250404	102300	478704150	18795	18800	18800	18795	32
618	20250404	102200	478102705	18795	18795	18795	18795	1
619	20250404	102100	478083910	18795	18795	18795	18795	18
620	20250404	102000	477745600	18800	18800	18800	18795	3
621	20250404	101900	477689205	18795	18795	18800	18795	5
622	20250404	101800	477595225	18800	18800	18800	18795	32
623	20250404	101700	476993640	18795	18795	18795	18795	2
624	20250404	101600	476956050	18800	18790	18800	18790	81
625	20250404	101500	475434030	18780	18780	18790	18780	155
626	20250404	101400	472523120	18790	18790	18790	18790	1
627	20250404	101300	472504330	18780	18780	18790	18780	7
628	20250404	101200	472372860	18790	18790	18790	18780	19
629	20250404	101100	472016020	18790	18785	18790	18785	32
630	20250404	101000	471414745	18785	18790	18790	18785	37
631	20250404	100900	470719670	18780	18765	18780	18765	90
632	20250404	100800	469030340	18765	18765	18770	18765	32
633	20250404	100700	468429855	18770	18765	18770	18765	55
634	20250404	100600	467397770	18765	18765	18765	18765	11
635	20250404	100500	467191355	18765	18765	18765	18765	49
636	20250404	100400	466271870	18765	18745	18765	18745	48
637	20250404	100300	465371340	18720	18715	18720	18715	275
638	20250404	100200	460224655	18710	18730	18800	18710	43
639	20250404	100100	459419595	18690	18640	18690	18640	45
640	20250404	100000	458579515	18610	18570	18610	18570	74
641	20250404	095900	457202975	18560	18690	18690	18550	122
642	20250404	095800	454932575	18690	18690	18690	18690	10
643	20250404	095700	454745675	18720	18720	18720	18720	0
644	20250404	095600	454745675	18720	18720	18720	18720	0
645	20250404	095500	454745675	18720	18700	18720	18690	33
646	20250404	095400	454128435	18720	18720	18720	18720	20
647	20250404	095300	453754035	18720	18760	18760	18720	6
648	20250404	095200	453641575	18760	18760	18780	18740	109
649	20250404	095100	451597725	18760	18820	18820	18760	67
650	20250404	095000	450340115	18840	18900	18930	18840	91
651	20250404	094900	448625255	18920	18950	18950	18920	177
652	20250404	094800	445273365	19030	19040	19040	19010	299
653	20250404	094700	439582890	19035	18990	19035	18985	1995
654	20250404	094600	401660900	18980	18980	18980	18975	178
655	20250404	094500	398282490	18980	18980	18980	18975	458
656	20250404	094400	389591855	18975	18950	18980	18945	727
657	20250404	094300	375800295	18945	18875	18950	18875	983
658	20250404	094200	357222990	18880	18880	18880	18880	6
659	20250404	094100	357109710	18880	18815	18880	18815	686
660	20250404	094000	344187235	18815	18815	18815	18815	940
661	20250404	093900	326501135	18815	18825	18825	18810	180
662	20250404	093800	323114485	18830	18825	18830	18825	100
663	20250404	093700	321231980	18830	18830	18830	18830	90
664	20250404	093600	319537280	18825	18825	18825	18825	226
665	20250404	093500	315282830	18825	18790	18830	18790	1545
666	20250404	093400	286204840	18790	18785	18790	18785	101
667	20250404	093300	284307120	18785	18785	18790	18785	1785
668	20250404	093200	250775630	18790	18690	18790	18685	2470
669	20250404	093100	204393960	18685	18610	18685	18610	4832
670	20250404	093000	114121230	18620	18570	18620	18565	205
671	20250404	092900	110310060	18560	18520	18560	18520	136
672	20250404	092800	107789940	18520	18510	18520	18510	22
673	20250404	092700	107382550	18520	18510	18520	18510	151
674	20250404	092600	104587530	18520	18510	18520	18510	78
675	20250404	092500	103143180	18510	18510	18510	18510	150
676	20250404	092400	100366680	18510	18510	18510	18510	8
677	20250404	092300	100218600	18510	18510	18510	18510	44
678	20250404	092200	99404160	18530	18530	18530	18530	0
679	20250404	092100	99404160	18530	18525	18530	18525	83
680	20250404	092000	97866280	18525	18515	18525	18515	112
681	20250404	091900	95791810	18515	18530	18530	18515	275
682	20250404	091800	90700170	18530	18480	18530	18480	13
683	20250404	091700	90459780	18480	18470	18480	18470	53
684	20250404	091600	89480860	18470	18460	18470	18460	44
685	20250404	091500	88668610	18450	18410	18450	18410	167
686	20250404	091400	85589330	18400	18360	18400	18360	25
687	20250404	091300	85130045	18355	18350	18355	18350	112
688	20250404	091200	83074780	18350	18350	18350	18350	0
689	20250404	091100	83074780	18350	18345	18350	18345	65
690	20250404	091000	81882320	18345	18320	18350	18320	1205
691	20250404	090900	59789745	18330	18280	18330	18280	48
692	20250404	090800	58910055	18265	18230	18265	18230	80
693	20250404	090700	57450950	18220	18210	18220	18210	133
694	20250404	090600	55028850	18210	18210	18210	18210	75
695	20250404	090500	53663100	18220	18220	18240	18220	370
696	20250404	090400	46921130	18240	18240	18240	18225	127
697	20250404	090300	44604860	18250	18205	18290	18110	314
698	20250404	090200	38896420	18200	18400	18400	18190	380
699	20250404	090100	31919740	18370	18340	18380	18340	488
700	20250404	090000	22959890	18340	18050	18340	18050	1272