KissMeData/079960/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	193600	699148190	18350	18350	18350	18350	1264
3	20250407	193500	699148190	18350	18350	18350	18350	0
4	20250407	193400	699148190	18350	18350	18350	18350	0
5	20250407	193300	699148190	18350	18350	18350	18350	0
6	20250407	193200	699148190	18350	18350	18350	18350	0
7	20250407	193100	699148190	18350	18350	18350	18350	0
8	20250407	193000	699148190	18350	18350	18350	18350	0
9	20250407	192900	699148190	18350	18350	18350	18350	0
10	20250407	192800	699148190	18350	18350	18350	18350	0
11	20250407	192700	699148190	18350	18350	18350	18350	0
12	20250407	192600	699148190	18350	18350	18350	18350	0
13	20250407	192500	699148190	18350	18350	18350	18350	0
14	20250407	192400	699148190	18350	18350	18350	18350	0
15	20250407	192300	699148190	18350	18350	18350	18350	0
16	20250407	192200	699148190	18350	18350	18350	18350	0
17	20250407	192100	699148190	18350	18350	18350	18350	0
18	20250407	192000	699148190	18350	18350	18350	18350	0
19	20250407	191900	699148190	18350	18350	18350	18350	0
20	20250407	191800	699148190	18350	18350	18350	18350	0
21	20250407	191700	699148190	18350	18350	18350	18350	0
22	20250407	191600	699148190	18350	18350	18350	18350	0
23	20250407	191500	699148190	18350	18350	18350	18350	0
24	20250407	191400	699148190	18350	18350	18350	18350	0
25	20250407	191300	699148190	18350	18350	18350	18350	0
26	20250407	191200	699148190	18350	18350	18350	18350	0
27	20250407	191100	699148190	18350	18350	18350	18350	0
28	20250407	191000	699148190	18350	18350	18350	18350	0
29	20250407	190900	699148190	18350	18350	18350	18350	0
30	20250407	190800	699148190	18350	18350	18350	18350	0
31	20250407	190700	699148190	18350	18350	18350	18350	0
32	20250407	190600	699148190	18350	18350	18350	18350	1264
33	20250407	190500	699148190	18350	18350	18350	18350	0
34	20250407	190400	699148190	18350	18350	18350	18350	0
35	20250407	190300	699148190	18350	18350	18350	18350	0
36	20250407	190200	699148190	18350	18350	18350	18350	0
37	20250407	190100	699148190	18350	18350	18350	18350	0
38	20250407	190000	699148190	18350	18350	18350	18350	0
39	20250407	185900	699148190	18350	18350	18350	18350	0
40	20250407	185800	699148190	18350	18350	18350	18350	0
41	20250407	185700	699148190	18350	18350	18350	18350	0
42	20250407	185600	699148190	18350	18350	18350	18350	0
43	20250407	185500	699148190	18350	18350	18350	18350	0
44	20250407	185400	699148190	18350	18350	18350	18350	0
45	20250407	185300	699148190	18350	18350	18350	18350	0
46	20250407	185200	699148190	18350	18350	18350	18350	0
47	20250407	185100	699148190	18350	18350	18350	18350	0
48	20250407	185000	699148190	18350	18350	18350	18350	0
49	20250407	184900	699148190	18350	18350	18350	18350	0
50	20250407	184800	699148190	18350	18350	18350	18350	0
51	20250407	184700	699148190	18350	18350	18350	18350	0
52	20250407	184600	699148190	18350	18350	18350	18350	0
53	20250407	184500	699148190	18350	18350	18350	18350	0
54	20250407	184400	699148190	18350	18350	18350	18350	0
55	20250407	184300	699148190	18350	18350	18350	18350	0
56	20250407	184200	699148190	18350	18350	18350	18350	0
57	20250407	184100	699148190	18350	18350	18350	18350	0
58	20250407	184000	699148190	18350	18350	18350	18350	0
59	20250407	183900	699148190	18350	18350	18350	18350	0
60	20250407	183800	699148190	18350	18350	18350	18350	0
61	20250407	183700	699148190	18350	18350	18350	18350	0
62	20250407	183600	699148190	18350	18350	18350	18350	1264
63	20250407	183500	699148190	18350	18350	18350	18350	0
64	20250407	183400	699148190	18350	18350	18350	18350	0
65	20250407	183300	699148190	18350	18350	18350	18350	0
66	20250407	183200	699148190	18350	18350	18350	18350	0
67	20250407	183100	699148190	18350	18350	18350	18350	0
68	20250407	183000	699148190	18350	18350	18350	18350	0
69	20250407	182900	699148190	18350	18350	18350	18350	0
70	20250407	182800	699148190	18350	18350	18350	18350	0
71	20250407	182700	699148190	18350	18350	18350	18350	0
72	20250407	182600	699148190	18350	18350	18350	18350	0
73	20250407	182500	699148190	18350	18350	18350	18350	0
74	20250407	182400	699148190	18350	18350	18350	18350	0
75	20250407	182300	699148190	18350	18350	18350	18350	0
76	20250407	182200	699148190	18350	18350	18350	18350	0
77	20250407	182100	699148190	18350	18350	18350	18350	0
78	20250407	182000	699148190	18350	18350	18350	18350	0
79	20250407	181900	699148190	18350	18350	18350	18350	0
80	20250407	181800	699148190	18350	18350	18350	18350	0
81	20250407	181700	699148190	18350	18350	18350	18350	0
82	20250407	181600	699148190	18350	18350	18350	18350	0
83	20250407	181500	699148190	18350	18350	18350	18350	0
84	20250407	181400	699148190	18350	18350	18350	18350	0
85	20250407	181300	699148190	18350	18350	18350	18350	0
86	20250407	181200	699148190	18350	18350	18350	18350	0
87	20250407	181100	699148190	18350	18350	18350	18350	0
88	20250407	181000	699148190	18350	18350	18350	18350	0
89	20250407	180900	699148190	18350	18350	18350	18350	0
90	20250407	180800	699148190	18350	18350	18350	18350	0
91	20250407	180700	699148190	18350	18350	18350	18350	0
92	20250407	180600	699148190	18350	18350	18350	18350	1264
93	20250407	180500	699148190	18350	18350	18350	18350	0
94	20250407	180400	699148190	18350	18350	18350	18350	0
95	20250407	180300	699148190	18350	18350	18350	18350	0
96	20250407	180200	699148190	18350	18350	18350	18350	0
97	20250407	180100	699148190	18350	18350	18350	18350	0
98	20250407	180000	699148190	18350	18350	18350	18350	0
99	20250407	175900	699148190	18350	18350	18350	18350	0
100	20250407	175800	699148190	18350	18350	18350	18350	0
101	20250407	175700	699148190	18350	18350	18350	18350	0
102	20250407	175600	699148190	18350	18350	18350	18350	0
103	20250407	175500	699148190	18350	18350	18350	18350	0
104	20250407	175400	699148190	18350	18350	18350	18350	0
105	20250407	175300	699148190	18350	18350	18350	18350	0
106	20250407	175200	699148190	18350	18350	18350	18350	0
107	20250407	175100	699148190	18350	18350	18350	18350	0
108	20250407	175000	699148190	18350	18350	18350	18350	0
109	20250407	174900	699148190	18350	18350	18350	18350	0
110	20250407	174800	699148190	18350	18350	18350	18350	0
111	20250407	174700	699148190	18350	18350	18350	18350	0
112	20250407	174600	699148190	18350	18350	18350	18350	0
113	20250407	174500	699148190	18350	18350	18350	18350	0
114	20250407	174400	699148190	18350	18350	18350	18350	0
115	20250407	174300	699148190	18350	18350	18350	18350	0
116	20250407	174200	699148190	18350	18350	18350	18350	0
117	20250407	174100	699148190	18350	18350	18350	18350	0
118	20250407	174000	699148190	18350	18350	18350	18350	0
119	20250407	173900	699148190	18350	18350	18350	18350	0
120	20250407	173800	699148190	18350	18350	18350	18350	0
121	20250407	173700	699148190	18350	18350	18350	18350	0
122	20250407	173600	699148190	18350	18350	18350	18350	1264
123	20250407	173500	699148190	18350	18350	18350	18350	0
124	20250407	173400	699148190	18350	18350	18350	18350	0
125	20250407	173300	699148190	18350	18350	18350	18350	0
126	20250407	173200	699148190	18350	18350	18350	18350	0
127	20250407	173100	699148190	18350	18350	18350	18350	0
128	20250407	173000	699148190	18350	18350	18350	18350	0
129	20250407	172900	699148190	18350	18350	18350	18350	0
130	20250407	172800	699148190	18350	18350	18350	18350	0
131	20250407	172700	699148190	18350	18350	18350	18350	0
132	20250407	172600	699148190	18350	18350	18350	18350	0
133	20250407	172500	699148190	18350	18350	18350	18350	0
134	20250407	172400	699148190	18350	18350	18350	18350	0
135	20250407	172300	699148190	18350	18350	18350	18350	0
136	20250407	172200	699148190	18350	18350	18350	18350	0
137	20250407	172100	699148190	18350	18350	18350	18350	0
138	20250407	172000	699148190	18350	18350	18350	18350	0
139	20250407	171900	699148190	18350	18350	18350	18350	0
140	20250407	171800	699148190	18350	18350	18350	18350	0
141	20250407	171700	699148190	18350	18350	18350	18350	0
142	20250407	171600	699148190	18350	18350	18350	18350	0
143	20250407	171500	699148190	18350	18350	18350	18350	0
144	20250407	171400	699148190	18350	18350	18350	18350	0
145	20250407	171300	699148190	18350	18350	18350	18350	0
146	20250407	171200	699148190	18350	18350	18350	18350	0
147	20250407	171100	699148190	18350	18350	18350	18350	0
148	20250407	171000	699148190	18350	18350	18350	18350	0
149	20250407	170900	699148190	18350	18350	18350	18350	0
150	20250407	170800	699148190	18350	18350	18350	18350	0
151	20250407	170700	699148190	18350	18350	18350	18350	0
152	20250407	170600	699148190	18350	18350	18350	18350	1264
153	20250407	170500	699148190	18350	18350	18350	18350	0
154	20250407	170400	699148190	18350	18350	18350	18350	0
155	20250407	170300	699148190	18350	18350	18350	18350	0
156	20250407	170200	699148190	18350	18350	18350	18350	0
157	20250407	170100	699148190	18350	18350	18350	18350	0
158	20250407	170000	699148190	18350	18350	18350	18350	0
159	20250407	165900	699148190	18350	18350	18350	18350	0
160	20250407	165800	699148190	18350	18350	18350	18350	0
161	20250407	165700	699148190	18350	18350	18350	18350	0
162	20250407	165600	699148190	18350	18350	18350	18350	0
163	20250407	165500	699148190	18350	18350	18350	18350	0
164	20250407	165400	699148190	18350	18350	18350	18350	0
165	20250407	165300	699148190	18350	18350	18350	18350	0
166	20250407	165200	699148190	18350	18350	18350	18350	0
167	20250407	165100	699148190	18350	18350	18350	18350	0
168	20250407	165000	699148190	18350	18350	18350	18350	0
169	20250407	164900	699148190	18350	18350	18350	18350	0
170	20250407	164800	699148190	18350	18350	18350	18350	0
171	20250407	164700	699148190	18350	18350	18350	18350	0
172	20250407	164600	699148190	18350	18350	18350	18350	0
173	20250407	164500	699148190	18350	18350	18350	18350	0
174	20250407	164400	699148190	18350	18350	18350	18350	0
175	20250407	164300	699148190	18350	18350	18350	18350	0
176	20250407	164200	699148190	18350	18350	18350	18350	0
177	20250407	164100	699148190	18350	18350	18350	18350	0
178	20250407	164000	699148190	18350	18350	18350	18350	0
179	20250407	163900	699148190	18350	18350	18350	18350	0
180	20250407	163800	699148190	18350	18350	18350	18350	0
181	20250407	163700	699148190	18350	18350	18350	18350	0
182	20250407	163600	699148190	18350	18350	18350	18350	1264
183	20250407	163500	699148190	18350	18350	18350	18350	0
184	20250407	163400	699148190	18350	18350	18350	18350	0
185	20250407	163300	699148190	18350	18350	18350	18350	0
186	20250407	163200	699148190	18350	18350	18350	18350	0
187	20250407	163100	699148190	18350	18350	18350	18350	0
188	20250407	163000	699148190	18350	18350	18350	18350	0
189	20250407	162900	699148190	18350	18350	18350	18350	0
190	20250407	162800	699148190	18350	18350	18350	18350	0
191	20250407	162700	699148190	18350	18350	18350	18350	0
192	20250407	162600	699148190	18350	18350	18350	18350	0
193	20250407	162500	699148190	18350	18350	18350	18350	0
194	20250407	162400	699148190	18350	18350	18350	18350	0
195	20250407	162300	699148190	18350	18350	18350	18350	0
196	20250407	162200	699148190	18350	18350	18350	18350	0
197	20250407	162100	699148190	18350	18350	18350	18350	0
198	20250407	162000	699148190	18350	18350	18350	18350	0
199	20250407	161900	699148190	18350	18350	18350	18350	0
200	20250407	161800	699148190	18350	18350	18350	18350	0
201	20250407	161700	699148190	18350	18350	18350	18350	0
202	20250407	161600	699148190	18350	18350	18350	18350	0
203	20250407	161500	699148190	18350	18350	18350	18350	0
204	20250407	161400	699148190	18350	18350	18350	18350	0
205	20250407	161300	699148190	18350	18350	18350	18350	0
206	20250407	161200	699148190	18350	18350	18350	18350	0
207	20250407	161100	699148190	18350	18350	18350	18350	0
208	20250407	161000	699148190	18350	18350	18350	18350	0
209	20250407	160900	699148190	18350	18350	18350	18350	0
210	20250407	160800	699148190	18350	18350	18350	18350	0
211	20250407	160700	699148190	18350	18350	18350	18350	0
212	20250407	160600	699148190	18350	18350	18350	18350	1264
213	20250407	160500	699148190	18350	18350	18350	18350	0
214	20250407	160400	699148190	18350	18350	18350	18350	0
215	20250407	160300	699148190	18350	18350	18350	18350	0
216	20250407	160200	699148190	18350	18350	18350	18350	0
217	20250407	160100	699148190	18350	18350	18350	18350	0
218	20250407	160000	699148190	18350	18350	18350	18350	0
219	20250407	155900	699148190	18350	18350	18350	18350	0
220	20250407	155800	699148190	18350	18350	18350	18350	0
221	20250407	155700	699148190	18350	18350	18350	18350	0
222	20250407	155600	699148190	18350	18350	18350	18350	0
223	20250407	155500	699148190	18350	18350	18350	18350	0
224	20250407	155400	699148190	18350	18350	18350	18350	0
225	20250407	155300	699148190	18350	18350	18350	18350	0
226	20250407	155200	699148190	18350	18350	18350	18350	0
227	20250407	155100	699148190	18350	18350	18350	18350	0
228	20250407	155000	699148190	18350	18350	18350	18350	0
229	20250407	154900	699148190	18350	18350	18350	18350	0
230	20250407	154800	699148190	18350	18350	18350	18350	0
231	20250407	154700	699148190	18350	18350	18350	18350	0
232	20250407	154600	699148190	18350	18350	18350	18350	0
233	20250407	154500	699148190	18350	18350	18350	18350	0
234	20250407	154400	699148190	18350	18350	18350	18350	0
235	20250407	154300	699148190	18350	18350	18350	18350	0
236	20250407	154200	699148190	18350	18350	18350	18350	0
237	20250407	154100	699148190	18350	18350	18350	18350	0
238	20250407	154000	699148190	18350	18350	18350	18350	0
239	20250407	153900	699148190	18350	18350	18350	18350	0
240	20250407	153800	699148190	18350	18350	18350	18350	0
241	20250407	153700	699148190	18350	18350	18350	18350	0
242	20250407	153600	699148190	18350	18350	18350	18350	1264
243	20250407	153500	699148190	18350	18350	18350	18350	0
244	20250407	153400	699148190	18350	18350	18350	18350	0
245	20250407	153300	699148190	18350	18350	18350	18350	0
246	20250407	153200	699148190	18350	18350	18350	18350	0
247	20250407	153100	699148190	18350	18350	18350	18350	0
248	20250407	153000	699148190	18350	18350	18350	18350	1264
249	20250407	152900	675953790	18520	18520	18520	18520	0
250	20250407	152800	675953790	18520	18520	18520	18520	0
251	20250407	152700	675953790	18520	18520	18520	18520	0
252	20250407	152600	675953790	18520	18520	18520	18520	0
253	20250407	152500	675953790	18520	18520	18520	18520	0
254	20250407	152400	675953790	18520	18520	18520	18520	0
255	20250407	152300	675953790	18520	18520	18520	18520	0
256	20250407	152200	675953790	18520	18520	18520	18520	0
257	20250407	152100	675953790	18520	18520	18520	18520	0
258	20250407	152000	675953790	18520	18520	18520	18520	0
259	20250407	151900	675953790	18520	18400	18520	18400	112
260	20250407	151800	673885780	18390	18390	18390	18390	1
261	20250407	151700	673867390	18400	18450	18450	18370	221
262	20250407	151600	669804710	18410	18410	18410	18410	0
263	20250407	151500	669804710	18410	18460	18470	18410	30
264	20250407	151400	669252200	18400	18400	18400	18400	0
265	20250407	151300	669252200	18400	18400	18400	18400	0
266	20250407	151200	669252200	18400	18400	18400	18400	0
267	20250407	151100	669252200	18400	18410	18410	18400	783
268	20250407	151000	654844070	18410	18410	18410	18410	0
269	20250407	150900	654844070	18410	18410	18410	18410	7
270	20250407	150800	654715200	18410	18420	18420	18410	55
271	20250407	150700	653702600	18410	18410	18410	18410	0
272	20250407	150600	653702600	18410	18410	18410	18410	0
273	20250407	150500	653702600	18410	18430	18440	18410	58
274	20250407	150400	652634740	18410	18410	18410	18410	4
275	20250407	150300	652561100	18420	18430	18430	18420	26
276	20250407	150200	652082160	18430	18430	18430	18430	0
277	20250407	150100	652082160	18430	18440	18440	18430	5
278	20250407	150000	651989990	18450	18460	18460	18450	4
279	20250407	145900	651916170	18530	18530	18530	18530	0
280	20250407	145800	651916170	18530	18530	18530	18530	0
281	20250407	145700	651916170	18530	18530	18530	18530	0
282	20250407	145600	651916170	18530	18530	18530	18530	0
283	20250407	145500	651916170	18530	18520	18530	18520	60
284	20250407	145400	650804770	18530	18510	18530	18510	17
285	20250407	145300	650489800	18530	18470	18530	18470	14
286	20250407	145200	650231000	18480	18480	18480	18480	5
287	20250407	145100	650138600	18530	18530	18530	18530	0
288	20250407	145000	650138600	18530	18530	18530	18530	0
289	20250407	144900	650138600	18530	18530	18530	18530	0
290	20250407	144800	650138600	18530	18530	18530	18530	0
291	20250407	144700	650138600	18530	18530	18530	18530	0
292	20250407	144600	650138600	18530	18480	18530	18480	863
293	20250407	144500	634165360	18480	18450	18480	18450	141
294	20250407	144400	631559930	18430	18430	18430	18430	0
295	20250407	144300	631559930	18430	18430	18430	18430	0
296	20250407	144200	631559930	18430	18430	18430	18430	0
297	20250407	144100	631559930	18430	18430	18430	18430	0
298	20250407	144000	631559930	18430	18430	18430	18430	0
299	20250407	143900	631559930	18430	18430	18430	18430	55
300	20250407	143800	630546280	18460	18420	18460	18390	320
301	20250407	143700	624656510	18430	18430	18430	18430	1
302	20250407	143600	624638080	18440	18440	18440	18440	0
303	20250407	143500	624638080	18440	18440	18440	18440	1
304	20250407	143400	624619640	18450	18450	18450	18450	0
305	20250407	143300	624619640	18450	18460	18460	18450	3
306	20250407	143200	624564280	18460	18460	18460	18460	1
307	20250407	143100	624545820	18460	18460	18460	18460	0
308	20250407	143000	624545820	18460	18470	18470	18460	13
309	20250407	142900	624305760	18470	18470	18470	18470	3
310	20250407	142800	624250350	18420	18420	18420	18420	0
311	20250407	142700	624250350	18420	18420	18420	18420	0
312	20250407	142600	624250350	18420	18420	18420	18420	0
313	20250407	142500	624250350	18420	18420	18420	18420	0
314	20250407	142400	624250350	18420	18420	18420	18420	0
315	20250407	142300	624250350	18420	18420	18420	18420	1
316	20250407	142200	624231930	18420	18420	18420	18420	5
317	20250407	142100	624139830	18420	18420	18420	18420	0
318	20250407	142000	624139830	18420	18420	18420	18420	0
319	20250407	141900	624139830	18420	18420	18420	18420	0
320	20250407	141800	624139830	18420	18420	18420	18420	0
321	20250407	141700	624139830	18420	18420	18420	18420	0
322	20250407	141600	624139830	18420	18420	18420	18420	0
323	20250407	141500	624139830	18420	18490	18490	18410	814
324	20250407	141400	609138510	18490	18490	18490	18490	0
325	20250407	141300	609138510	18490	18450	18490	18450	66
326	20250407	141200	607920770	18500	18500	18500	18500	0
327	20250407	141100	607920770	18500	18500	18500	18500	0
328	20250407	141000	607920770	18500	18500	18500	18500	0
329	20250407	140900	607920770	18500	18500	18500	18500	0
330	20250407	140800	607920770	18500	18500	18500	18500	0
331	20250407	140700	607920770	18500	18500	18500	18500	11
332	20250407	140600	607717270	18460	18460	18460	18460	0
333	20250407	140500	607717270	18460	18460	18460	18460	0
334	20250407	140400	607717270	18460	18460	18460	18460	0
335	20250407	140300	607717270	18460	18500	18500	18460	6
336	20250407	140200	607606400	18510	18510	18510	18510	0
337	20250407	140100	607606400	18510	18480	18520	18480	34
338	20250407	140000	606978010	18560	18560	18560	18560	0
339	20250407	135900	606978010	18560	18560	18560	18560	0
340	20250407	135800	606978010	18560	18560	18560	18560	0
341	20250407	135700	606978010	18560	18560	18560	18560	0
342	20250407	135600	606978010	18560	18560	18560	18560	0
343	20250407	135500	606978010	18560	18560	18560	18560	2
344	20250407	135400	606940890	18470	18450	18470	18450	2
345	20250407	135300	606903970	18440	18440	18440	18440	0
346	20250407	135200	606903970	18440	18440	18440	18440	0
347	20250407	135100	606903970	18440	18440	18440	18440	0
348	20250407	135000	606903970	18440	18440	18440	18440	0
349	20250407	134900	606903970	18440	18440	18440	18440	0
350	20250407	134800	606903970	18440	18440	18440	18440	0
351	20250407	134700	606903970	18440	18450	18450	18440	50
352	20250407	134600	605981960	18440	18440	18440	18440	0
353	20250407	134500	605981960	18440	18440	18440	18420	956
354	20250407	134400	588361840	18440	18470	18470	18440	482
355	20250407	134300	579465250	18470	18490	18490	18470	43
356	20250407	134200	578670800	18480	18480	18480	18480	0
357	20250407	134100	578670800	18480	18480	18480	18480	0
358	20250407	134000	578670800	18480	18480	18480	18480	0
359	20250407	133900	578670800	18480	18480	18480	18480	0
360	20250407	133800	578670800	18480	18480	18480	18480	203
361	20250407	133700	574919360	18490	18490	18490	18490	0
362	20250407	133600	574919360	18490	18490	18490	18490	100
363	20250407	133500	573070360	18490	18490	18490	18490	0
364	20250407	133400	573070360	18490	18490	18490	18490	0
365	20250407	133300	573070360	18490	18490	18490	18490	0
366	20250407	133200	573070360	18490	18490	18490	18490	0
367	20250407	133100	573070360	18490	18500	18500	18490	32
368	20250407	133000	572478670	18510	18510	18510	18510	0
369	20250407	132900	572478670	18510	18510	18510	18510	0
370	20250407	132800	572478670	18510	18510	18510	18510	0
371	20250407	132700	572478670	18510	18510	18510	18510	0
372	20250407	132600	572478670	18510	18510	18510	18510	1
373	20250407	132500	572460160	18480	18480	18480	18480	0
374	20250407	132400	572460160	18480	18480	18480	18480	12
375	20250407	132300	572238400	18490	18480	18490	18480	457
376	20250407	132200	563793030	18490	18490	18490	18490	0
377	20250407	132100	563793030	18490	18490	18490	18490	0
378	20250407	132000	563793030	18490	18500	18500	18490	502
379	20250407	131900	554511040	18510	18510	18510	18510	0
380	20250407	131800	554511040	18510	18510	18510	18510	1
381	20250407	131700	554492530	18500	18510	18510	18500	187
382	20250407	131600	551033000	18540	18540	18540	18540	0
383	20250407	131500	551033000	18540	18540	18540	18540	5
384	20250407	131400	550940300	18510	18510	18510	18510	0
385	20250407	131300	550940300	18510	18540	18550	18510	138
386	20250407	131200	548385820	18520	18520	18520	18520	0
387	20250407	131100	548385820	18520	18520	18520	18520	0
388	20250407	131000	548385820	18520	18540	18540	18520	458
389	20250407	130900	539898800	18550	18550	18550	18550	1
390	20250407	130800	539880250	18560	18560	18560	18560	0
391	20250407	130700	539880250	18560	18560	18560	18560	0
392	20250407	130600	539880250	18560	18560	18560	18560	1
393	20250407	130500	539861690	18560	18550	18560	18550	2
394	20250407	130400	539824580	18540	18540	18540	18540	22
395	20250407	130300	539416700	18540	18540	18540	18540	0
396	20250407	130200	539416700	18540	18540	18540	18540	2
397	20250407	130100	539379620	18550	18560	18560	18550	4
398	20250407	130000	539305400	18530	18530	18530	18530	60
399	20250407	125900	538193600	18530	18530	18530	18530	0
400	20250407	125800	538193600	18530	18530	18530	18530	6
401	20250407	125700	538082420	18540	18550	18550	18540	25
402	20250407	125600	537618890	18550	18550	18550	18550	1
403	20250407	125500	537600340	18550	18550	18550	18550	0
404	20250407	125400	537600340	18550	18550	18550	18550	43
405	20250407	125300	536802690	18550	18550	18550	18550	0
406	20250407	125200	536802690	18550	18550	18550	18550	0
407	20250407	125100	536802690	18550	18550	18550	18550	0
408	20250407	125000	536802690	18550	18550	18550	18550	0
409	20250407	124900	536802690	18550	18550	18550	18550	0
410	20250407	124800	536802690	18550	18550	18550	18550	27
411	20250407	124700	536301840	18550	18550	18550	18550	1
412	20250407	124600	536283290	18560	18560	18560	18560	0
413	20250407	124500	536283290	18560	18560	18560	18560	1
414	20250407	124400	536264730	18540	18540	18540	18540	0
415	20250407	124300	536264730	18540	18540	18540	18540	1
416	20250407	124200	536246190	18540	18550	18550	18540	53
417	20250407	124100	535263560	18550	18550	18550	18550	0
418	20250407	124000	535263560	18550	18550	18550	18550	0
419	20250407	123900	535263560	18550	18550	18550	18550	0
420	20250407	123800	535263560	18550	18550	18550	18550	30
421	20250407	123700	534707060	18550	18550	18550	18550	0
422	20250407	123600	534707060	18550	18550	18550	18550	0
423	20250407	123500	534707060	18550	18550	18550	18550	0
424	20250407	123400	534707060	18550	18550	18550	18550	0
425	20250407	123300	534707060	18550	18550	18580	18550	5
426	20250407	123200	534614250	18540	18540	18540	18540	0
427	20250407	123100	534614250	18540	18540	18540	18540	0
428	20250407	123000	534614250	18540	18540	18540	18540	0
429	20250407	122900	534614250	18540	18570	18570	18540	734
430	20250407	122800	521002520	18570	18570	18570	18570	0
431	20250407	122700	521002520	18570	18570	18570	18570	0
432	20250407	122600	521002520	18570	18570	18570	18570	0
433	20250407	122500	521002520	18570	18570	18570	18570	0
434	20250407	122400	521002520	18570	18570	18570	18570	0
435	20250407	122300	521002520	18570	18560	18570	18560	159
436	20250407	122200	518049900	18560	18580	18580	18560	248
437	20250407	122100	513444000	18600	18600	18600	18600	0
438	20250407	122000	513444000	18600	18600	18600	18600	0
439	20250407	121900	513444000	18600	18600	18600	18600	0
440	20250407	121800	513444000	18600	18590	18600	18590	21
441	20250407	121700	513053460	18580	18580	18580	18580	1
442	20250407	121600	513034880	18570	18570	18570	18570	0
443	20250407	121500	513034880	18570	18570	18570	18570	0
444	20250407	121400	513034880	18570	18570	18570	18570	0
445	20250407	121300	513034880	18570	18570	18570	18570	0
446	20250407	121200	513034880	18570	18570	18570	18570	140
447	20250407	121100	510435080	18580	18580	18580	18580	1
448	20250407	121000	510416500	18580	18580	18580	18580	0
449	20250407	120900	510416500	18580	18580	18580	18580	0
450	20250407	120800	510416500	18580	18580	18580	18580	0
451	20250407	120700	510416500	18580	18580	18580	18580	21
452	20250407	120600	510026320	18600	18600	18600	18600	2
453	20250407	120500	509989120	18600	18600	18600	18600	0
454	20250407	120400	509989120	18600	18590	18600	18590	13
455	20250407	120300	509747340	18600	18600	18600	18600	0
456	20250407	120200	509747340	18600	18600	18600	18600	0
457	20250407	120100	509747340	18600	18600	18600	18600	0
458	20250407	120000	509747340	18600	18600	18600	18600	0
459	20250407	115900	509747340	18600	18600	18600	18600	6
460	20250407	115800	509635740	18600	18600	18600	18600	0
461	20250407	115700	509635740	18600	18600	18600	18600	0
462	20250407	115600	509635740	18600	18600	18600	18600	0
463	20250407	115500	509635740	18600	18620	18620	18600	11
464	20250407	115400	509431120	18640	18640	18640	18640	0
465	20250407	115300	509431120	18640	18640	18640	18640	0
466	20250407	115200	509431120	18640	18640	18640	18640	0
467	20250407	115100	509431120	18640	18600	18640	18600	35
468	20250407	115000	508780080	18570	18570	18570	18570	0
469	20250407	114900	508780080	18570	18570	18570	18570	1
470	20250407	114800	508761510	18570	18570	18570	18570	0
471	20250407	114700	508761510	18570	18570	18570	18570	0
472	20250407	114600	508761510	18570	18570	18570	18570	30
473	20250407	114500	508204410	18580	18580	18580	18580	1
474	20250407	114400	508185830	18580	18580	18580	18580	0
475	20250407	114300	508185830	18580	18580	18580	18580	0
476	20250407	114200	508185830	18580	18580	18580	18580	0
477	20250407	114100	508185830	18580	18580	18580	18580	0
478	20250407	114000	508185830	18580	18580	18580	18580	0
479	20250407	113900	508185830	18580	18580	18580	18580	0
480	20250407	113800	508185830	18580	18610	18610	18580	503
481	20250407	113700	498830110	18610	18610	18610	18610	0
482	20250407	113600	498830110	18610	18610	18610	18610	0
483	20250407	113500	498830110	18610	18610	18610	18610	0
484	20250407	113400	498830110	18610	18610	18610	18610	0
485	20250407	113300	498830110	18610	18610	18610	18610	23
486	20250407	113200	498402080	18610	18610	18610	18610	0
487	20250407	113100	498402080	18610	18610	18610	18610	0
488	20250407	113000	498402080	18610	18610	18610	18610	0
489	20250407	112900	498402080	18610	18600	18610	18600	304
490	20250407	112800	492746680	18590	18620	18620	18590	634
491	20250407	112700	480948300	18700	18700	18700	18700	0
492	20250407	112600	480948300	18700	18700	18700	18700	0
493	20250407	112500	480948300	18700	18700	18700	18700	0
494	20250407	112400	480948300	18700	18700	18700	18700	0
495	20250407	112300	480948300	18700	18630	18700	18620	12
496	20250407	112200	480724730	18630	18630	18630	18630	0
497	20250407	112100	480724730	18630	18630	18630	18630	1
498	20250407	112000	480706100	18660	18640	18660	18640	111
499	20250407	111900	478635080	18700	18700	18700	18700	0
500	20250407	111800	478635080	18700	18700	18700	18700	0
501	20250407	111700	478635080	18700	18680	18700	18680	25
502	20250407	111600	478167840	18640	18640	18640	18640	0
503	20250407	111500	478167840	18640	18640	18640	18640	0
504	20250407	111400	478167840	18640	18640	18640	18640	0
505	20250407	111300	478167840	18640	18660	18680	18640	235
506	20250407	111200	473778820	18670	18670	18670	18670	0
507	20250407	111100	473778820	18670	18670	18670	18670	0
508	20250407	111000	473778820	18670	18670	18670	18670	5
509	20250407	110900	473685470	18710	18680	18770	18680	256
510	20250407	110800	468880930	18660	18660	18660	18660	10
511	20250407	110700	468694330	18660	18660	18660	18660	0
512	20250407	110600	468694330	18660	18660	18660	18660	0
513	20250407	110500	468694330	18660	18660	18660	18660	0
514	20250407	110400	468694330	18660	18660	18660	18660	0
515	20250407	110300	468694330	18660	18660	18660	18660	1
516	20250407	110200	468675670	18660	18660	18660	18660	0
517	20250407	110100	468675670	18660	18690	18690	18660	16
518	20250407	110000	468377050	18700	18700	18700	18700	0
519	20250407	105900	468377050	18700	18690	18700	18690	3
520	20250407	105800	468320960	18680	18680	18680	18680	0
521	20250407	105700	468320960	18680	18680	18680	18680	0
522	20250407	105600	468320960	18680	18670	18680	18670	4
523	20250407	105500	468246270	18780	18670	18780	18670	500
524	20250407	105400	458857990	18780	18780	18780	18780	0
525	20250407	105300	458857990	18780	18780	18780	18780	0
526	20250407	105200	458857990	18780	18780	18780	18780	0
527	20250407	105100	458857990	18780	18780	18780	18780	0
528	20250407	105000	458857990	18780	18680	18780	18680	20
529	20250407	104900	458483000	18690	18660	18690	18660	11
530	20250407	104800	458277710	18650	18650	18650	18650	0
531	20250407	104700	458277710	18650	18650	18650	18650	324
532	20250407	104600	452235110	18640	18640	18640	18640	23
533	20250407	104500	451806390	18640	18640	18640	18640	2
534	20250407	104400	451769110	18630	18630	18630	18630	1
535	20250407	104300	451750480	18620	18620	18620	18620	83
536	20250407	104200	450205020	18620	18650	18650	18620	63
537	20250407	104100	449030600	18650	18650	18650	18650	1
538	20250407	104000	449011950	18710	18680	18710	18640	53
539	20250407	103900	448023350	18700	18680	18700	18680	3
540	20250407	103800	447967270	18660	18660	18660	18660	0
541	20250407	103700	447967270	18660	18660	18660	18660	1
542	20250407	103600	447948610	18670	18680	18680	18670	4
543	20250407	103500	447873910	18680	18690	18690	18670	6
544	20250407	103400	447761820	18680	18670	18680	18670	4
545	20250407	103300	447687130	18650	18660	18660	18650	5
546	20250407	103200	447593870	18650	18650	18650	18650	30
547	20250407	103100	447034370	18650	18650	18650	18650	1
548	20250407	103000	447015720	18700	18620	18700	18620	5
549	20250407	102900	446922350	18640	18640	18640	18640	0
550	20250407	102800	446922350	18640	18640	18640	18640	1
551	20250407	102700	446903710	18630	18610	18630	18610	2
552	20250407	102600	446866470	18580	18580	18580	18580	50
553	20250407	102500	445937470	18600	18580	18600	18580	30
554	20250407	102400	445379530	18550	18530	18580	18530	5
555	20250407	102300	445286790	18530	18530	18530	18530	0
556	20250407	102200	445286790	18530	18530	18530	18530	0
557	20250407	102100	445286790	18530	18510	18540	18510	10
558	20250407	102000	445101620	18540	18520	18540	18520	4
559	20250407	101900	445027510	18490	18520	18520	18490	13
560	20250407	101800	444787080	18530	18530	18530	18530	0
561	20250407	101700	444787080	18530	18530	18530	18530	1
562	20250407	101600	444768550	18530	18530	18530	18530	0
563	20250407	101500	444768550	18530	18530	18530	18530	99
564	20250407	101400	442934080	18520	18510	18520	18510	3
565	20250407	101300	442878530	18490	18500	18500	18490	506
566	20250407	101200	433522580	18580	18580	18580	18580	0
567	20250407	101100	433522580	18580	18500	18580	18500	7
568	20250407	101000	433392920	18480	18500	18500	18480	101
569	20250407	100900	431526420	18500	18490	18500	18490	19
570	20250407	100800	431174930	18470	18470	18470	18470	0
571	20250407	100700	431174930	18470	18470	18470	18470	0
572	20250407	100600	431174930	18470	18520	18520	18470	2181
573	20250407	100500	390817010	18580	18580	18580	18580	0
574	20250407	100400	390817010	18580	18580	18580	18580	0
575	20250407	100300	390817010	18580	18530	18580	18530	4
576	20250407	100200	390742790	18520	18530	18530	18520	294
577	20250407	100100	385297170	18520	18520	18520	18520	0
578	20250407	100000	385297170	18520	18520	18520	18520	0
579	20250407	095900	385297170	18520	18530	18530	18520	494
580	20250407	095800	376146830	18530	18570	18570	18530	501
581	20250407	095700	366862810	18530	18580	18580	18530	602
582	20250407	095600	355695150	18570	18570	18570	18570	0
583	20250407	095500	355695150	18570	18570	18570	18570	0
584	20250407	095400	355695150	18570	18570	18570	18570	0
585	20250407	095300	355695150	18570	18560	18570	18560	11
586	20250407	095200	355490980	18580	18570	18580	18570	23
587	20250407	095100	355063760	18560	18560	18560	18560	0
588	20250407	095000	355063760	18560	18560	18560	18560	5
589	20250407	094900	354970960	18560	18550	18560	18550	7
590	20250407	094800	354841100	18540	18520	18540	18520	452
591	20250407	094700	346470040	18540	18540	18540	18540	0
592	20250407	094600	346470040	18540	18500	18540	18500	21
593	20250407	094500	346080740	18500	18510	18620	18500	1147
594	20250407	094400	324848890	18510	18590	18590	18500	6423
595	20250407	094300	205830860	18590	18610	18620	18590	59
596	20250407	094200	204733010	18620	18620	18620	18620	0
597	20250407	094100	204733010	18620	18620	18620	18620	0
598	20250407	094000	204733010	18620	18620	18620	18620	0
599	20250407	093900	204733010	18620	18610	18620	18610	17
600	20250407	093800	204416580	18580	18590	18590	18580	108
601	20250407	093700	202409650	18580	18580	18580	18580	0
602	20250407	093600	202409650	18580	18580	18580	18580	0
603	20250407	093500	202409650	18580	18600	18600	18520	1144
604	20250407	093400	181189150	18590	18590	18590	18590	0
605	20250407	093300	181189150	18590	18630	18650	18590	138
606	20250407	093200	178621930	18630	18620	18630	18620	8
607	20250407	093100	178472900	18620	18620	18620	18620	7
608	20250407	093000	178342560	18610	18610	18610	18610	0
609	20250407	092900	178342560	18610	18610	18610	18610	1
610	20250407	092800	178323950	18580	18590	18600	18580	585
611	20250407	092700	167453460	18600	18580	18600	18560	1386
612	20250407	092600	141710720	18580	18570	18580	18560	51
613	20250407	092500	140763710	18590	18650	18650	18590	577
614	20250407	092400	130030240	18640	18640	18640	18640	0
615	20250407	092300	130030240	18640	18640	18640	18640	2
616	20250407	092200	129992960	18600	18670	18720	18600	414
617	20250407	092100	122286780	18690	18770	18800	18670	1320
618	20250407	092000	97574280	18780	18800	18800	18780	72
619	20250407	091900	96221530	18800	18810	18810	18800	57
620	20250407	091800	95149910	18800	18830	18850	18800	1431
621	20250407	091700	68244140	18800	18780	18800	18770	174
622	20250407	091600	64973170	18800	18800	18800	18800	176
623	20250407	091500	61664370	18800	18800	18800	18800	0
624	20250407	091400	61664370	18800	18800	18800	18780	589
625	20250407	091300	50592250	18800	18860	18860	18800	719
626	20250407	091200	37065330	18890	18890	18890	18890	0
627	20250407	091100	37065330	18890	18870	18890	18870	48
628	20250407	091000	36159550	18870	18900	18910	18870	154
629	20250407	090900	33249690	18910	18910	18910	18910	24
630	20250407	090800	32795850	19030	19030	19030	19030	4
631	20250407	090700	32719730	19030	18850	19030	18850	187
632	20250407	090600	29194600	18850	18860	18860	18850	12
633	20250407	090500	28968350	18850	18850	18850	18850	0
634	20250407	090400	28968350	18850	18910	19030	18850	350
635	20250407	090300	22365520	18990	19000	19000	18940	27
636	20250407	090200	21853910	18950	19020	19030	18950	79
637	20250407	090100	20354950	18990	19090	19090	18990	32
638	20250407	090000	19745190	19010	19200	19200	19000	1035