KissMeData/079940/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	193600	849870005	18930	18930	18930	18930	309
3	20250404	193500	849870005	18930	18930	18930	18930	0
4	20250404	193400	849870005	18930	18930	18930	18930	0
5	20250404	193300	849870005	18930	18930	18930	18930	0
6	20250404	193200	849870005	18930	18930	18930	18930	0
7	20250404	193100	849870005	18930	18930	18930	18930	0
8	20250404	193000	849870005	18930	18930	18930	18930	0
9	20250404	192900	849870005	18930	18930	18930	18930	0
10	20250404	192800	849870005	18930	18930	18930	18930	0
11	20250404	192700	849870005	18930	18930	18930	18930	0
12	20250404	192600	849870005	18930	18930	18930	18930	0
13	20250404	192500	849870005	18930	18930	18930	18930	0
14	20250404	192400	849870005	18930	18930	18930	18930	0
15	20250404	192300	849870005	18930	18930	18930	18930	0
16	20250404	192200	849870005	18930	18930	18930	18930	0
17	20250404	192100	849870005	18930	18930	18930	18930	0
18	20250404	192000	849870005	18930	18930	18930	18930	0
19	20250404	191900	849870005	18930	18930	18930	18930	0
20	20250404	191800	849870005	18930	18930	18930	18930	0
21	20250404	191700	849870005	18930	18930	18930	18930	0
22	20250404	191600	849870005	18930	18930	18930	18930	0
23	20250404	191500	849870005	18930	18930	18930	18930	0
24	20250404	191400	849870005	18930	18930	18930	18930	0
25	20250404	191300	849870005	18930	18930	18930	18930	0
26	20250404	191200	849870005	18930	18930	18930	18930	0
27	20250404	191100	849870005	18930	18930	18930	18930	0
28	20250404	191000	849870005	18930	18930	18930	18930	0
29	20250404	190900	849870005	18930	18930	18930	18930	0
30	20250404	190800	849870005	18930	18930	18930	18930	0
31	20250404	190700	849870005	18930	18930	18930	18930	0
32	20250404	190600	849870005	18930	18930	18930	18930	309
33	20250404	190500	849870005	18930	18930	18930	18930	0
34	20250404	190400	849870005	18930	18930	18930	18930	0
35	20250404	190300	849870005	18930	18930	18930	18930	0
36	20250404	190200	849870005	18930	18930	18930	18930	0
37	20250404	190100	849870005	18930	18930	18930	18930	0
38	20250404	190000	849870005	18930	18930	18930	18930	0
39	20250404	185900	849870005	18930	18930	18930	18930	0
40	20250404	185800	849870005	18930	18930	18930	18930	0
41	20250404	185700	849870005	18930	18930	18930	18930	0
42	20250404	185600	849870005	18930	18930	18930	18930	0
43	20250404	185500	849870005	18930	18930	18930	18930	0
44	20250404	185400	849870005	18930	18930	18930	18930	0
45	20250404	185300	849870005	18930	18930	18930	18930	0
46	20250404	185200	849870005	18930	18930	18930	18930	0
47	20250404	185100	849870005	18930	18930	18930	18930	0
48	20250404	185000	849870005	18930	18930	18930	18930	0
49	20250404	184900	849870005	18930	18930	18930	18930	0
50	20250404	184800	849870005	18930	18930	18930	18930	0
51	20250404	184700	849870005	18930	18930	18930	18930	0
52	20250404	184600	849870005	18930	18930	18930	18930	0
53	20250404	184500	849870005	18930	18930	18930	18930	0
54	20250404	184400	849870005	18930	18930	18930	18930	0
55	20250404	184300	849870005	18930	18930	18930	18930	0
56	20250404	184200	849870005	18930	18930	18930	18930	0
57	20250404	184100	849870005	18930	18930	18930	18930	0
58	20250404	184000	849870005	18930	18930	18930	18930	0
59	20250404	183900	849870005	18930	18930	18930	18930	0
60	20250404	183800	849870005	18930	18930	18930	18930	0
61	20250404	183700	849870005	18930	18930	18930	18930	0
62	20250404	183600	849870005	18930	18930	18930	18930	309
63	20250404	183500	849870005	18930	18930	18930	18930	0
64	20250404	183400	849870005	18930	18930	18930	18930	0
65	20250404	183300	849870005	18930	18930	18930	18930	0
66	20250404	183200	849870005	18930	18930	18930	18930	0
67	20250404	183100	849870005	18930	18930	18930	18930	0
68	20250404	183000	849870005	18930	18930	18930	18930	0
69	20250404	182900	849870005	18930	18930	18930	18930	0
70	20250404	182800	849870005	18930	18930	18930	18930	0
71	20250404	182700	849870005	18930	18930	18930	18930	0
72	20250404	182600	849870005	18930	18930	18930	18930	0
73	20250404	182500	849870005	18930	18930	18930	18930	0
74	20250404	182400	849870005	18930	18930	18930	18930	0
75	20250404	182300	849870005	18930	18930	18930	18930	0
76	20250404	182200	849870005	18930	18930	18930	18930	0
77	20250404	182100	849870005	18930	18930	18930	18930	0
78	20250404	182000	849870005	18930	18930	18930	18930	0
79	20250404	181900	849870005	18930	18930	18930	18930	0
80	20250404	181800	849870005	18930	18930	18930	18930	0
81	20250404	181700	849870005	18930	18930	18930	18930	0
82	20250404	181600	849870005	18930	18930	18930	18930	0
83	20250404	181500	849870005	18930	18930	18930	18930	0
84	20250404	181400	849870005	18930	18930	18930	18930	0
85	20250404	181300	849870005	18930	18930	18930	18930	0
86	20250404	181200	849870005	18930	18930	18930	18930	0
87	20250404	181100	849870005	18930	18930	18930	18930	0
88	20250404	181000	849870005	18930	18930	18930	18930	0
89	20250404	180900	849870005	18930	18930	18930	18930	0
90	20250404	180800	849870005	18930	18930	18930	18930	0
91	20250404	180700	849870005	18930	18930	18930	18930	0
92	20250404	180600	849870005	18930	18930	18930	18930	309
93	20250404	180500	849870005	18930	18930	18930	18930	0
94	20250404	180400	849870005	18930	18930	18930	18930	0
95	20250404	180300	849870005	18930	18930	18930	18930	0
96	20250404	180200	849870005	18930	18930	18930	18930	0
97	20250404	180100	849870005	18930	18930	18930	18930	0
98	20250404	180000	849870005	18930	18930	18930	18930	0
99	20250404	175900	849870005	18930	18930	18930	18930	0
100	20250404	175800	849870005	18930	18930	18930	18930	0
101	20250404	175700	849870005	18930	18930	18930	18930	0
102	20250404	175600	849870005	18930	18930	18930	18930	0
103	20250404	175500	849870005	18930	18930	18930	18930	0
104	20250404	175400	849870005	18930	18930	18930	18930	0
105	20250404	175300	849870005	18930	18930	18930	18930	0
106	20250404	175200	849870005	18930	18930	18930	18930	0
107	20250404	175100	849870005	18930	18930	18930	18930	0
108	20250404	175000	849870005	18930	18930	18930	18930	0
109	20250404	174900	849870005	18930	18930	18930	18930	0
110	20250404	174800	849870005	18930	18930	18930	18930	0
111	20250404	174700	849870005	18930	18930	18930	18930	0
112	20250404	174600	849870005	18930	18930	18930	18930	0
113	20250404	174500	849870005	18930	18930	18930	18930	0
114	20250404	174400	849870005	18930	18930	18930	18930	0
115	20250404	174300	849870005	18930	18930	18930	18930	0
116	20250404	174200	849870005	18930	18930	18930	18930	0
117	20250404	174100	849870005	18930	18930	18930	18930	0
118	20250404	174000	849870005	18930	18930	18930	18930	0
119	20250404	173900	849870005	18930	18930	18930	18930	0
120	20250404	173800	849870005	18930	18930	18930	18930	0
121	20250404	173700	849870005	18930	18930	18930	18930	0
122	20250404	173600	849870005	18930	18930	18930	18930	309
123	20250404	173500	849870005	18930	18930	18930	18930	0
124	20250404	173400	849870005	18930	18930	18930	18930	0
125	20250404	173300	849870005	18930	18930	18930	18930	0
126	20250404	173200	849870005	18930	18930	18930	18930	0
127	20250404	173100	849870005	18930	18930	18930	18930	0
128	20250404	173000	849870005	18930	18930	18930	18930	0
129	20250404	172900	849870005	18930	18930	18930	18930	0
130	20250404	172800	849870005	18930	18930	18930	18930	0
131	20250404	172700	849870005	18930	18930	18930	18930	0
132	20250404	172600	849870005	18930	18930	18930	18930	0
133	20250404	172500	849870005	18930	18930	18930	18930	0
134	20250404	172400	849870005	18930	18930	18930	18930	0
135	20250404	172300	849870005	18930	18930	18930	18930	0
136	20250404	172200	849870005	18930	18930	18930	18930	0
137	20250404	172100	849870005	18930	18930	18930	18930	0
138	20250404	172000	849870005	18930	18930	18930	18930	0
139	20250404	171900	849870005	18930	18930	18930	18930	0
140	20250404	171800	849870005	18930	18930	18930	18930	0
141	20250404	171700	849870005	18930	18930	18930	18930	0
142	20250404	171600	849870005	18930	18930	18930	18930	0
143	20250404	171500	849870005	18930	18930	18930	18930	0
144	20250404	171400	849870005	18930	18930	18930	18930	0
145	20250404	171300	849870005	18930	18930	18930	18930	0
146	20250404	171200	849870005	18930	18930	18930	18930	0
147	20250404	171100	849870005	18930	18930	18930	18930	0
148	20250404	171000	849870005	18930	18930	18930	18930	0
149	20250404	170900	849870005	18930	18930	18930	18930	0
150	20250404	170800	849870005	18930	18930	18930	18930	0
151	20250404	170700	849870005	18930	18930	18930	18930	0
152	20250404	170600	849870005	18930	18930	18930	18930	309
153	20250404	170500	849870005	18930	18930	18930	18930	0
154	20250404	170400	849870005	18930	18930	18930	18930	0
155	20250404	170300	849870005	18930	18930	18930	18930	0
156	20250404	170200	849870005	18930	18930	18930	18930	0
157	20250404	170100	849870005	18930	18930	18930	18930	0
158	20250404	170000	849870005	18930	18930	18930	18930	0
159	20250404	165900	849870005	18930	18930	18930	18930	0
160	20250404	165800	849870005	18930	18930	18930	18930	0
161	20250404	165700	849870005	18930	18930	18930	18930	0
162	20250404	165600	849870005	18930	18930	18930	18930	0
163	20250404	165500	849870005	18930	18930	18930	18930	0
164	20250404	165400	849870005	18930	18930	18930	18930	0
165	20250404	165300	849870005	18930	18930	18930	18930	0
166	20250404	165200	849870005	18930	18930	18930	18930	0
167	20250404	165100	849870005	18930	18930	18930	18930	0
168	20250404	165000	849870005	18930	18930	18930	18930	0
169	20250404	164900	849870005	18930	18930	18930	18930	0
170	20250404	164800	849870005	18930	18930	18930	18930	0
171	20250404	164700	849870005	18930	18930	18930	18930	0
172	20250404	164600	849870005	18930	18930	18930	18930	0
173	20250404	164500	849870005	18930	18930	18930	18930	0
174	20250404	164400	849870005	18930	18930	18930	18930	0
175	20250404	164300	849870005	18930	18930	18930	18930	0
176	20250404	164200	849870005	18930	18930	18930	18930	0
177	20250404	164100	849870005	18930	18930	18930	18930	0
178	20250404	164000	849870005	18930	18930	18930	18930	0
179	20250404	163900	849870005	18930	18930	18930	18930	0
180	20250404	163800	849870005	18930	18930	18930	18930	0
181	20250404	163700	849870005	18930	18930	18930	18930	0
182	20250404	163600	849870005	18930	18930	18930	18930	309
183	20250404	163500	849870005	18930	18930	18930	18930	0
184	20250404	163400	849870005	18930	18930	18930	18930	0
185	20250404	163300	849870005	18930	18930	18930	18930	0
186	20250404	163200	849870005	18930	18930	18930	18930	0
187	20250404	163100	849870005	18930	18930	18930	18930	0
188	20250404	163000	849870005	18930	18930	18930	18930	0
189	20250404	162900	849870005	18930	18930	18930	18930	0
190	20250404	162800	849870005	18930	18930	18930	18930	0
191	20250404	162700	849870005	18930	18930	18930	18930	0
192	20250404	162600	849870005	18930	18930	18930	18930	0
193	20250404	162500	849870005	18930	18930	18930	18930	0
194	20250404	162400	849870005	18930	18930	18930	18930	0
195	20250404	162300	849870005	18930	18930	18930	18930	0
196	20250404	162200	849870005	18930	18930	18930	18930	0
197	20250404	162100	849870005	18930	18930	18930	18930	0
198	20250404	162000	849870005	18930	18930	18930	18930	0
199	20250404	161900	849870005	18930	18930	18930	18930	0
200	20250404	161800	849870005	18930	18930	18930	18930	0
201	20250404	161700	849870005	18930	18930	18930	18930	0
202	20250404	161600	849870005	18930	18930	18930	18930	0
203	20250404	161500	849870005	18930	18930	18930	18930	0
204	20250404	161400	849870005	18930	18930	18930	18930	0
205	20250404	161300	849870005	18930	18930	18930	18930	0
206	20250404	161200	849870005	18930	18930	18930	18930	0
207	20250404	161100	849870005	18930	18930	18930	18930	0
208	20250404	161000	849870005	18930	18930	18930	18930	0
209	20250404	160900	849870005	18930	18930	18930	18930	0
210	20250404	160800	849870005	18930	18930	18930	18930	0
211	20250404	160700	849870005	18930	18930	18930	18930	0
212	20250404	160600	849870005	18930	18930	18930	18930	309
213	20250404	160500	849870005	18930	18930	18930	18930	0
214	20250404	160400	849870005	18930	18930	18930	18930	0
215	20250404	160300	849870005	18930	18930	18930	18930	0
216	20250404	160200	849870005	18930	18930	18930	18930	0
217	20250404	160100	849870005	18930	18930	18930	18930	0
218	20250404	160000	849870005	18930	18930	18930	18930	0
219	20250404	155900	849870005	18930	18930	18930	18930	0
220	20250404	155800	849870005	18930	18930	18930	18930	0
221	20250404	155700	849870005	18930	18930	18930	18930	0
222	20250404	155600	849870005	18930	18930	18930	18930	0
223	20250404	155500	849870005	18930	18930	18930	18930	0
224	20250404	155400	849870005	18930	18930	18930	18930	0
225	20250404	155300	849870005	18930	18930	18930	18930	0
226	20250404	155200	849870005	18930	18930	18930	18930	0
227	20250404	155100	849870005	18930	18930	18930	18930	0
228	20250404	155000	849870005	18930	18930	18930	18930	0
229	20250404	154900	849870005	18930	18930	18930	18930	0
230	20250404	154800	849870005	18930	18930	18930	18930	0
231	20250404	154700	849870005	18930	18930	18930	18930	0
232	20250404	154600	849870005	18930	18930	18930	18930	0
233	20250404	154500	849870005	18930	18930	18930	18930	0
234	20250404	154400	849870005	18930	18930	18930	18930	0
235	20250404	154300	849870005	18930	18930	18930	18930	0
236	20250404	154200	849870005	18930	18930	18930	18930	0
237	20250404	154100	849870005	18930	18930	18930	18930	0
238	20250404	154000	849870005	18930	18930	18930	18930	0
239	20250404	153900	849870005	18930	18930	18930	18930	0
240	20250404	153800	849870005	18930	18930	18930	18930	0
241	20250404	153700	849870005	18930	18930	18930	18930	0
242	20250404	153600	849870005	18930	18930	18930	18930	309
243	20250404	153500	849870005	18930	18930	18930	18930	0
244	20250404	153400	849870005	18930	18930	18930	18930	0
245	20250404	153300	849870005	18930	18930	18930	18930	0
246	20250404	153200	849870005	18930	18930	18930	18930	0
247	20250404	153100	849870005	18930	18930	18930	18930	0
248	20250404	153000	849870005	18930	18930	18930	18930	309
249	20250404	152900	844020635	18920	18920	18920	18920	0
250	20250404	152800	844020635	18920	18920	18920	18920	0
251	20250404	152700	844020635	18920	18920	18920	18920	0
252	20250404	152600	844020635	18920	18920	18920	18920	0
253	20250404	152500	844020635	18920	18920	18920	18920	0
254	20250404	152400	844020635	18920	18920	18920	18920	0
255	20250404	152300	844020635	18920	18920	18920	18920	0
256	20250404	152200	844020635	18920	18920	18920	18920	0
257	20250404	152100	844020635	18920	18920	18920	18920	0
258	20250404	152000	844020635	18920	18920	18920	18920	0
259	20250404	151900	844020635	18920	18930	18930	18920	84
260	20250404	151800	842430855	18920	18930	18930	18920	5
261	20250404	151700	842336215	18920	18920	18920	18920	0
262	20250404	151600	842336215	18920	18920	18920	18920	0
263	20250404	151500	842336215	18920	18920	18920	18920	0
264	20250404	151400	842336215	18920	18920	18920	18920	25
265	20250404	151300	841863215	18920	18920	18920	18920	0
266	20250404	151200	841863215	18920	18920	18920	18920	1
267	20250404	151100	841844295	18920	18940	18940	18920	23
268	20250404	151000	841408775	18920	18940	18940	18920	52
269	20250404	150900	840423935	18920	18940	18940	18920	54
270	20250404	150800	839401295	18940	18940	18940	18940	0
271	20250404	150700	839401295	18940	18940	18940	18940	0
272	20250404	150600	839401295	18940	18940	18940	18940	1
273	20250404	150500	839382355	18920	18940	18940	18920	2
274	20250404	150400	839344495	18920	18920	18920	18920	0
275	20250404	150300	839344495	18920	18920	18920	18920	0
276	20250404	150200	839344495	18920	18920	18920	18920	0
277	20250404	150100	839344495	18920	18940	18940	18920	116
278	20250404	150000	837147775	18910	18910	18910	18910	0
279	20250404	145900	837147775	18910	18910	18910	18910	0
280	20250404	145800	837147775	18910	18910	18910	18910	0
281	20250404	145700	837147775	18910	18910	18910	18910	1
282	20250404	145600	837128865	18910	18910	18910	18910	0
283	20250404	145500	837128865	18910	18920	18920	18910	33
284	20250404	145400	836504515	18900	18930	18930	18900	37
285	20250404	145300	835804865	18920	18920	18920	18920	0
286	20250404	145200	835804865	18920	18920	18920	18920	0
287	20250404	145100	835804865	18920	18950	18950	18920	13
288	20250404	145000	835558605	18950	18950	18950	18950	0
289	20250404	144900	835558605	18950	18950	18950	18950	1
290	20250404	144800	835539655	18930	18930	18930	18930	0
291	20250404	144700	835539655	18930	18930	18930	18930	0
292	20250404	144600	835539655	18930	18930	18930	18930	1
293	20250404	144500	835520725	18910	18890	18940	18890	140
294	20250404	144400	832869955	18890	18890	18890	18890	3
295	20250404	144300	832813285	18890	18890	18890	18890	10
296	20250404	144200	832624385	18910	18910	18910	18890	96
297	20250404	144100	830809085	18870	18870	18870	18870	0
298	20250404	144000	830809085	18870	18890	18900	18870	221
299	20250404	143900	826633505	18870	18880	18880	18870	66
300	20250404	143800	825387975	18870	18870	18870	18870	0
301	20250404	143700	825387975	18870	18890	18890	18870	103
302	20250404	143600	823442365	18870	18890	18890	18870	134
303	20250404	143500	820912655	18890	18890	18890	18890	0
304	20250404	143400	820912655	18890	18890	18890	18890	0
305	20250404	143300	820912655	18890	18880	18890	18880	127
306	20250404	143200	818514875	18880	18880	18880	18880	0
307	20250404	143100	818514875	18880	18880	18880	18880	1
308	20250404	143000	818495995	18880	18880	18880	18880	0
309	20250404	142900	818495995	18880	18880	18880	18880	0
310	20250404	142800	818495995	18880	18880	18890	18880	652
311	20250404	142700	806181915	18860	18860	18860	18850	360
312	20250404	142600	799394785	18860	18860	18860	18860	0
313	20250404	142500	799394785	18860	18860	18860	18860	0
314	20250404	142400	799394785	18860	18860	18860	18860	0
315	20250404	142300	799394785	18860	18860	18860	18860	64
316	20250404	142200	798187745	18860	18860	18860	18860	1
317	20250404	142100	798168885	18850	18850	18850	18850	0
318	20250404	142000	798168885	18850	18850	18850	18850	1
319	20250404	141900	798150035	18850	18860	18860	18850	110
320	20250404	141800	796076435	18850	18850	18850	18850	26
321	20250404	141700	795586335	18860	18860	18860	18860	184
322	20250404	141600	792116095	18860	18860	18860	18860	100
323	20250404	141500	790230095	18830	18830	18830	18830	0
324	20250404	141400	790230095	18830	18830	18830	18830	0
325	20250404	141300	790230095	18830	18830	18830	18830	0
326	20250404	141200	790230095	18830	18830	18830	18830	11
327	20250404	141100	790022965	18830	18830	18830	18830	124
328	20250404	141000	787688045	18820	18820	18820	18820	9
329	20250404	140900	787518665	18820	18820	18820	18820	177
330	20250404	140800	784187525	18820	18810	18820	18810	96
331	20250404	140700	782381665	18820	18820	18820	18820	50
332	20250404	140600	781440665	18820	18840	18840	18820	56
333	20250404	140500	780386095	18850	18850	18850	18850	30
334	20250404	140400	779820595	18860	18870	18870	18860	104
335	20250404	140300	777859105	18880	18880	18880	18880	40
336	20250404	140200	777103905	18870	18870	18870	18870	0
337	20250404	140100	777103905	18870	18870	18870	18870	0
338	20250404	140000	777103905	18870	18870	18870	18870	1
339	20250404	135900	777085035	18870	18880	18880	18860	128
340	20250404	135800	774668915	18875	18870	18875	18870	2
341	20250404	135700	774631170	18860	18860	18860	18860	0
342	20250404	135600	774631170	18860	18860	18860	18860	0
343	20250404	135500	774631170	18860	18860	18860	18860	3
344	20250404	135400	774574590	18870	18870	18870	18870	0
345	20250404	135300	774574590	18870	18870	18870	18870	2
346	20250404	135200	774536850	18870	18870	18870	18860	7
347	20250404	135100	774404770	18870	18870	18870	18870	0
348	20250404	135000	774404770	18870	18870	18870	18870	0
349	20250404	134900	774404770	18870	18870	18870	18870	0
350	20250404	134800	774404770	18870	18870	18870	18860	32
351	20250404	134700	773800950	18860	18860	18860	18860	6
352	20250404	134600	773687790	18860	18880	18880	18860	37
353	20250404	134500	772989350	18880	18880	18880	18880	1
354	20250404	134400	772970470	18870	18870	18870	18870	33
355	20250404	134300	772347760	18870	18860	18870	18860	15
356	20250404	134200	772064720	18860	18860	18860	18860	7
357	20250404	134100	771932700	18850	18850	18850	18850	0
358	20250404	134000	771932700	18850	18830	18850	18830	282
359	20250404	133900	766617050	18840	18840	18840	18840	0
360	20250404	133800	766617050	18840	18830	18840	18830	167
361	20250404	133700	763470910	18830	18830	18830	18830	0
362	20250404	133600	763470910	18830	18830	18830	18830	1
363	20250404	133500	763452080	18830	18830	18830	18830	0
364	20250404	133400	763452080	18830	18830	18830	18830	2
365	20250404	133300	763414420	18830	18830	18830	18830	0
366	20250404	133200	763414420	18830	18830	18830	18830	0
367	20250404	133100	763414420	18830	18830	18830	18820	79
368	20250404	133000	761926960	18830	18820	18830	18820	38
369	20250404	132900	761211440	18820	18810	18820	18810	370
370	20250404	132800	754251720	18820	18810	18820	18810	167
371	20250404	132700	751110440	18800	18800	18800	18800	0
372	20250404	132600	751110440	18800	18800	18800	18800	30
373	20250404	132500	750546440	18810	18810	18810	18810	0
374	20250404	132400	750546440	18810	18820	18830	18800	2605
375	20250404	132300	701561000	18830	18820	18830	18820	137
376	20250404	132200	698982570	18810	18810	18810	18810	0
377	20250404	132100	698982570	18810	18810	18810	18810	66
378	20250404	132000	697741110	18820	18820	18820	18820	0
379	20250404	131900	697741110	18820	18840	18840	18820	391
380	20250404	131800	690379040	18850	18850	18850	18850	0
381	20250404	131700	690379040	18850	18850	18850	18850	0
382	20250404	131600	690379040	18850	18850	18850	18850	4
383	20250404	131500	690303640	18850	18850	18850	18850	0
384	20250404	131400	690303640	18850	18850	18850	18850	400
385	20250404	131300	682763640	18850	18860	18860	18850	102
386	20250404	131200	680840230	18860	18860	18860	18860	64
387	20250404	131100	679633190	18860	18860	18860	18860	103
388	20250404	131000	677690610	18850	18850	18850	18850	129
389	20250404	130900	675258960	18850	18840	18850	18830	260
390	20250404	130800	670362200	18840	18840	18840	18840	0
391	20250404	130700	670362200	18840	18840	18840	18840	0
392	20250404	130600	670362200	18840	18840	18840	18840	0
393	20250404	130500	670362200	18840	18840	18840	18840	0
394	20250404	130400	670362200	18840	18840	18840	18840	0
395	20250404	130300	670362200	18840	18840	18840	18840	0
396	20250404	130200	670362200	18840	18840	18840	18840	40
397	20250404	130100	669608600	18840	18840	18840	18840	0
398	20250404	130000	669608600	18840	18840	18840	18840	3
399	20250404	125900	669552080	18850	18850	18850	18850	27
400	20250404	125800	669043130	18850	18850	18850	18850	0
401	20250404	125700	669043130	18850	18850	18850	18850	100
402	20250404	125600	667158130	18850	18850	18850	18850	361
403	20250404	125500	660353280	18850	18850	18850	18850	0
404	20250404	125400	660353280	18850	18850	18850	18850	0
405	20250404	125300	660353280	18850	18850	18850	18850	0
406	20250404	125200	660353280	18850	18850	18850	18850	0
407	20250404	125100	660353280	18850	18850	18850	18850	9
408	20250404	125000	660183630	18880	18880	18880	18880	0
409	20250404	124900	660183630	18880	18880	18880	18880	89
410	20250404	124800	658503310	18880	18890	18890	18880	161
411	20250404	124700	655462230	18890	18890	18890	18890	0
412	20250404	124600	655462230	18890	18890	18890	18890	0
413	20250404	124500	655462230	18890	18890	18890	18890	38
414	20250404	124400	654744410	18890	18890	18890	18890	0
415	20250404	124300	654744410	18890	18900	18900	18890	147
416	20250404	124200	651966400	18900	18900	18910	18900	130
417	20250404	124100	649508380	18890	18890	18890	18890	17
418	20250404	124000	649187250	18890	18890	18890	18890	0
419	20250404	123900	649187250	18890	18890	18890	18890	125
420	20250404	123800	646826000	18890	18890	18890	18890	0
421	20250404	123700	646826000	18890	18890	18890	18890	0
422	20250404	123600	646826000	18890	18890	18890	18890	0
423	20250404	123500	646826000	18890	18890	18890	18890	0
424	20250404	123400	646826000	18890	18890	18890	18890	0
425	20250404	123300	646826000	18890	18890	18890	18890	0
426	20250404	123200	646826000	18890	18890	18890	18890	0
427	20250404	123100	646826000	18890	18890	18890	18890	137
428	20250404	123000	644238070	18910	18910	18910	18910	21
429	20250404	122900	643840960	18900	18890	18900	18890	2
430	20250404	122800	643803170	18850	18850	18860	18850	174
431	20250404	122700	640523120	18840	18840	18840	18840	0
432	20250404	122600	640523120	18840	18840	18840	18840	123
433	20250404	122500	638205800	18850	18850	18850	18850	54
434	20250404	122400	637187900	18840	18840	18840	18840	0
435	20250404	122300	637187900	18840	18830	18860	18830	293
436	20250404	122200	631664580	18840	18840	18840	18840	0
437	20250404	122100	631664580	18840	18840	18840	18840	0
438	20250404	122000	631664580	18840	18840	18840	18840	0
439	20250404	121900	631664580	18840	18840	18840	18840	300
440	20250404	121800	626012580	18840	18820	18840	18820	106
441	20250404	121700	624017440	18820	18820	18820	18820	5
442	20250404	121600	623923340	18830	18830	18830	18830	0
443	20250404	121500	623923340	18830	18820	18830	18820	9
444	20250404	121400	623753950	18820	18800	18820	18800	99
445	20250404	121300	621892470	18800	18800	18800	18800	0
446	20250404	121200	621892470	18800	18800	18800	18800	0
447	20250404	121100	621892470	18800	18800	18800	18800	0
448	20250404	121000	621892470	18800	18800	18800	18800	2
449	20250404	120900	621854870	18820	18820	18820	18820	0
450	20250404	120800	621854870	18820	18820	18820	18820	0
451	20250404	120700	621854870	18820	18820	18830	18800	1932
452	20250404	120600	585519220	18830	18830	18830	18830	0
453	20250404	120500	585519220	18830	18840	18840	18820	334
454	20250404	120400	579229840	18830	18830	18830	18830	0
455	20250404	120300	579229840	18830	18830	18830	18830	0
456	20250404	120200	579229840	18830	18830	18830	18830	0
457	20250404	120100	579229840	18830	18830	18830	18830	36
458	20250404	120000	578551960	18840	18840	18840	18840	0
459	20250404	115900	578551960	18840	18840	18840	18840	147
460	20250404	115800	575782480	18840	18840	18840	18840	0
461	20250404	115700	575782480	18840	18840	18840	18840	0
462	20250404	115600	575782480	18840	18840	18840	18840	0
463	20250404	115500	575782480	18840	18840	18840	18840	0
464	20250404	115400	575782480	18840	18840	18840	18840	0
465	20250404	115300	575782480	18840	18830	18840	18830	15
466	20250404	115200	575499890	18830	18820	18830	18820	162
467	20250404	115100	572449440	18820	18820	18820	18820	0
468	20250404	115000	572449440	18820	18820	18820	18820	2
469	20250404	114900	572411800	18830	18830	18830	18830	126
470	20250404	114800	570039220	18820	18820	18820	18820	0
471	20250404	114700	570039220	18820	18820	18820	18820	9
472	20250404	114600	569869840	18820	18820	18820	18820	0
473	20250404	114500	569869840	18820	18830	18830	18820	9
474	20250404	114400	569700430	18850	18840	18850	18840	187
475	20250404	114300	566177210	18840	18840	18840	18840	18
476	20250404	114200	565838090	18840	18840	18840	18840	20
477	20250404	114100	565461290	18860	18860	18860	18860	0
478	20250404	114000	565461290	18860	18870	18870	18860	21
479	20250404	113900	565065060	18870	18870	18870	18870	0
480	20250404	113800	565065060	18870	18890	18910	18860	80
481	20250404	113700	563554290	18860	18880	18880	18860	33
482	20250404	113600	562931460	18880	18890	18890	18880	480
483	20250404	113500	553868050	18880	18920	18920	18840	600
484	20250404	113400	542526190	18910	18920	18930	18910	328
485	20250404	113300	536320520	18890	18880	18890	18870	181
486	20250404	113200	532903310	18850	18850	18850	18850	5
487	20250404	113100	532809060	18850	18850	18850	18850	128
488	20250404	113000	530396260	18850	18830	18860	18830	248
489	20250404	112900	525721460	18850	18850	18850	18850	0
490	20250404	112800	525721460	18850	18850	18850	18850	0
491	20250404	112700	525721460	18850	18850	18850	18850	1
492	20250404	112600	525702610	18850	18890	18890	18850	163
493	20250404	112500	522626820	18890	18930	18930	18890	166
494	20250404	112400	519487790	18930	18930	18930	18930	0
495	20250404	112300	519487790	18930	18900	18940	18900	224
496	20250404	112200	515247610	18900	18900	18930	18890	45
497	20250404	112100	514396660	18900	18900	18900	18890	41
498	20250404	112000	513621840	18890	18900	18910	18880	62
499	20250404	111900	512450480	18900	18820	18940	18820	713
500	20250404	111800	498999380	18800	18800	18800	18790	1423
501	20250404	111700	472249980	18820	18820	18820	18800	311
502	20250404	111600	466401080	18850	18870	18870	18850	230
503	20250404	111500	462062100	18860	18920	18930	18860	58
504	20250404	111400	460964770	18910	18910	18910	18910	13
505	20250404	111300	460718940	18900	18900	18910	18900	10
506	20250404	111200	460529870	18890	18920	18940	18890	203
507	20250404	111100	456688660	18850	18960	18960	18850	30
508	20250404	111000	456120170	18950	18910	18950	18850	416
509	20250404	110900	448254690	18870	18880	18920	18840	880
510	20250404	110800	431647550	18880	18900	18910	18880	56
511	20250404	110700	430589130	18870	18810	18870	18810	196
512	20250404	110600	426898440	18810	18810	18810	18810	0
513	20250404	110500	426898440	18810	18820	18820	18790	1143
514	20250404	110400	405410560	18800	18820	18820	18800	117
515	20250404	110300	403210380	18820	18820	18820	18820	12
516	20250404	110200	402984540	18820	18820	18820	18820	29
517	20250404	110100	402438760	18820	18820	18830	18800	304
518	20250404	110000	396722870	18820	18820	18820	18820	26
519	20250404	105900	396233550	18830	18860	18860	18830	190
520	20250404	105800	392651660	18840	18840	18840	18840	0
521	20250404	105700	392651660	18840	18850	18850	18840	3
522	20250404	105600	392595120	18850	18850	18850	18850	0
523	20250404	105500	392595120	18850	18850	18850	18850	0
524	20250404	105400	392595120	18850	18850	18850	18850	3
525	20250404	105300	392538570	18860	18860	18860	18860	0
526	20250404	105200	392538570	18860	18860	18860	18860	144
527	20250404	105100	389822730	18850	18870	18870	18850	169
528	20250404	105000	386633740	18890	18890	18890	18890	0
529	20250404	104900	386633740	18890	18890	18890	18890	0
530	20250404	104800	386633740	18890	18860	18890	18860	79
531	20250404	104700	385142380	18870	18860	18890	18860	191
532	20250404	104600	381537330	18850	18850	18850	18850	1
533	20250404	104500	381518480	18850	18850	18850	18850	0
534	20250404	104400	381518480	18850	18850	18850	18850	1
535	20250404	104300	381499630	18860	18830	18890	18830	108
536	20250404	104200	379463140	18820	18810	18820	18810	36
537	20250404	104100	378785640	18800	18820	18820	18800	179
538	20250404	104000	375420300	18810	18810	18810	18810	9
539	20250404	103900	375251010	18820	18830	18830	18810	219
540	20250404	103800	371129010	18830	18830	18830	18830	0
541	20250404	103700	371129010	18830	18830	18830	18830	0
542	20250404	103600	371129010	18830	18830	18830	18830	0
543	20250404	103500	371129010	18830	18830	18830	18830	66
544	20250404	103400	369886230	18820	18820	18820	18820	0
545	20250404	103300	369886230	18820	18820	18820	18820	3
546	20250404	103200	369829770	18820	18820	18820	18820	0
547	20250404	103100	369829770	18820	18830	18830	18820	17
548	20250404	103000	369509800	18830	18830	18830	18830	319
549	20250404	102900	363503030	18860	18880	18880	18860	120
550	20250404	102800	361238600	18890	18900	18900	18890	8
551	20250404	102700	361087430	18900	18900	18900	18900	19
552	20250404	102600	360728330	18900	18930	18930	18900	99
553	20250404	102500	358854860	18900	18900	18900	18900	0
554	20250404	102400	358854860	18900	18900	18900	18900	0
555	20250404	102300	358854860	18900	18890	18900	18860	119
556	20250404	102200	356606770	18870	18860	18870	18860	184
557	20250404	102100	353135740	18840	18840	18840	18840	2
558	20250404	102000	353098060	18830	18830	18830	18830	0
559	20250404	101900	353098060	18830	18830	18830	18830	0
560	20250404	101800	353098060	18830	18830	18830	18830	0
561	20250404	101700	353098060	18830	18830	18830	18830	0
562	20250404	101600	353098060	18830	18830	18830	18830	0
563	20250404	101500	353098060	18830	18810	18830	18810	542
564	20250404	101400	342898030	18820	18820	18820	18820	30
565	20250404	101300	342333430	18820	18820	18820	18820	15
566	20250404	101200	342051130	18820	18820	18820	18820	3
567	20250404	101100	341994670	18820	18820	18820	18820	0
568	20250404	101000	341994670	18820	18850	18850	18820	412
569	20250404	100900	334233340	18860	18850	18860	18850	9
570	20250404	100800	334063680	18870	18870	18870	18870	0
571	20250404	100700	334063680	18870	18870	18870	18850	79
572	20250404	100600	332573620	18880	18880	18880	18880	0
573	20250404	100500	332573620	18880	18880	18880	18880	0
574	20250404	100400	332573620	18880	18880	18880	18880	2
575	20250404	100300	332535860	18900	18880	18900	18870	7
576	20250404	100200	332403720	18870	18870	18870	18870	0
577	20250404	100100	332403720	18870	18880	18880	18870	136
578	20250404	100000	329836650	18880	18880	18880	18880	0
579	20250404	095900	329836650	18880	18880	18880	18880	0
580	20250404	095800	329836650	18880	18880	18880	18880	5
581	20250404	095700	329742250	18870	18870	18880	18870	5
582	20250404	095600	329647870	18870	18870	18870	18870	0
583	20250404	095500	329647870	18870	18870	18870	18870	0
584	20250404	095400	329647870	18870	18880	18880	18870	3
585	20250404	095300	329591240	18880	18880	18880	18880	2
586	20250404	095200	329553480	18880	18880	18880	18880	0
587	20250404	095100	329553480	18880	18880	18880	18880	0
588	20250404	095000	329553480	18880	18870	18880	18870	2
589	20250404	094900	329515730	18870	18870	18870	18870	0
590	20250404	094800	329515730	18870	18890	18890	18870	328
591	20250404	094700	323320240	18900	18900	18900	18900	0
592	20250404	094600	323320240	18900	18870	18900	18870	16
593	20250404	094500	323017970	18870	18820	18870	18820	122
594	20250404	094400	320717810	18820	18850	18850	18820	506
595	20250404	094300	311192380	18850	18850	18850	18850	0
596	20250404	094200	311192380	18850	18850	18850	18850	0
597	20250404	094100	311192380	18850	18850	18850	18850	27
598	20250404	094000	310683430	18840	18840	18840	18840	29
599	20250404	093900	310137070	18840	18910	18910	18840	395
600	20250404	093800	302679780	18910	18910	18910	18910	0
601	20250404	093700	302679780	18910	18910	18910	18910	0
602	20250404	093600	302679780	18910	18910	18940	18910	102
603	20250404	093500	300748410	18910	18930	18950	18910	229
604	20250404	093400	296414110	18920	18920	18920	18920	21
605	20250404	093300	296016790	18920	18920	18920	18920	13
606	20250404	093200	295770830	18930	18920	18930	18920	77
607	20250404	093100	294313830	18920	18920	18920	18920	0
608	20250404	093000	294313830	18920	18910	18920	18910	13
609	20250404	092900	294067970	18880	18880	18880	18880	0
610	20250404	092800	294067970	18880	18880	18880	18880	1
611	20250404	092700	294049090	18880	18880	18880	18880	0
612	20250404	092600	294049090	18880	18880	18880	18880	0
613	20250404	092500	294049090	18880	18880	18880	18880	69
614	20250404	092400	292746370	18870	18870	18870	18870	2
615	20250404	092300	292708630	18860	18870	18870	18860	156
616	20250404	092200	289765100	18850	18910	18920	18850	505
617	20250404	092100	280225430	18910	18910	18910	18910	0
618	20250404	092000	280225430	18910	18860	18910	18860	281
619	20250404	091900	274925220	18860	18990	18990	18860	20
620	20250404	091800	274545940	18860	18790	18880	18790	424
621	20250404	091700	266565150	18760	18750	18760	18750	37
622	20250404	091600	265871080	18730	18750	18750	18730	709
623	20250404	091500	252581880	18800	18860	18860	18800	435
624	20250404	091400	244402220	18830	18830	18830	18830	30
625	20250404	091300	243837320	18830	18780	18830	18780	2307
626	20250404	091200	200451560	18760	18910	18910	18750	1133
627	20250404	091100	179120330	18910	18900	18910	18890	1935
628	20250404	091000	142534680	18900	18880	18900	18860	1846
629	20250404	090900	107676160	18880	18950	18990	18880	14
630	20250404	090800	107411030	18870	18930	18950	18860	181
631	20250404	090700	103987340	18830	18790	18830	18790	4615
632	20250404	090600	17224160	18800	18840	18840	18800	484
633	20250404	090500	8119130	18810	18810	18810	18810	0
634	20250404	090400	8119130	18810	18810	18810	18810	20
635	20250404	090300	7742930	18800	18800	18800	18800	46
636	20250404	090200	6878130	18810	18800	18810	18800	30
637	20250404	090100	6313840	18680	18680	18680	18680	0
638	20250404	090000	6313840	18680	18680	18680	18680	338