KissMeData/079940/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193600	343421205	18970	18970	18970	18970	658
3	20250410	193500	343421205	18970	18970	18970	18970	0
4	20250410	193400	343421205	18970	18970	18970	18970	0
5	20250410	193300	343421205	18970	18970	18970	18970	0
6	20250410	193200	343421205	18970	18970	18970	18970	0
7	20250410	193100	343421205	18970	18970	18970	18970	0
8	20250410	193000	343421205	18970	18970	18970	18970	0
9	20250410	192900	343421205	18970	18970	18970	18970	0
10	20250410	192800	343421205	18970	18970	18970	18970	0
11	20250410	192700	343421205	18970	18970	18970	18970	0
12	20250410	192600	343421205	18970	18970	18970	18970	0
13	20250410	192500	343421205	18970	18970	18970	18970	0
14	20250410	192400	343421205	18970	18970	18970	18970	0
15	20250410	192300	343421205	18970	18970	18970	18970	0
16	20250410	192200	343421205	18970	18970	18970	18970	0
17	20250410	192100	343421205	18970	18970	18970	18970	0
18	20250410	192000	343421205	18970	18970	18970	18970	0
19	20250410	191900	343421205	18970	18970	18970	18970	0
20	20250410	191800	343421205	18970	18970	18970	18970	0
21	20250410	191700	343421205	18970	18970	18970	18970	0
22	20250410	191600	343421205	18970	18970	18970	18970	0
23	20250410	191500	343421205	18970	18970	18970	18970	0
24	20250410	191400	343421205	18970	18970	18970	18970	0
25	20250410	191300	343421205	18970	18970	18970	18970	0
26	20250410	191200	343421205	18970	18970	18970	18970	0
27	20250410	191100	343421205	18970	18970	18970	18970	0
28	20250410	191000	343421205	18970	18970	18970	18970	0
29	20250410	190900	343421205	18970	18970	18970	18970	0
30	20250410	190800	343421205	18970	18970	18970	18970	0
31	20250410	190700	343421205	18970	18970	18970	18970	0
32	20250410	190600	343421205	18970	18970	18970	18970	658
33	20250410	190500	343421205	18970	18970	18970	18970	0
34	20250410	190400	343421205	18970	18970	18970	18970	0
35	20250410	190300	343421205	18970	18970	18970	18970	0
36	20250410	190200	343421205	18970	18970	18970	18970	0
37	20250410	190100	343421205	18970	18970	18970	18970	0
38	20250410	190000	343421205	18970	18970	18970	18970	0
39	20250410	185900	343421205	18970	18970	18970	18970	0
40	20250410	185800	343421205	18970	18970	18970	18970	0
41	20250410	185700	343421205	18970	18970	18970	18970	0
42	20250410	185600	343421205	18970	18970	18970	18970	0
43	20250410	185500	343421205	18970	18970	18970	18970	0
44	20250410	185400	343421205	18970	18970	18970	18970	0
45	20250410	185300	343421205	18970	18970	18970	18970	0
46	20250410	185200	343421205	18970	18970	18970	18970	0
47	20250410	185100	343421205	18970	18970	18970	18970	0
48	20250410	185000	343421205	18970	18970	18970	18970	0
49	20250410	184900	343421205	18970	18970	18970	18970	0
50	20250410	184800	343421205	18970	18970	18970	18970	0
51	20250410	184700	343421205	18970	18970	18970	18970	0
52	20250410	184600	343421205	18970	18970	18970	18970	0
53	20250410	184500	343421205	18970	18970	18970	18970	0
54	20250410	184400	343421205	18970	18970	18970	18970	0
55	20250410	184300	343421205	18970	18970	18970	18970	0
56	20250410	184200	343421205	18970	18970	18970	18970	0
57	20250410	184100	343421205	18970	18970	18970	18970	0
58	20250410	184000	343421205	18970	18970	18970	18970	0
59	20250410	183900	343421205	18970	18970	18970	18970	0
60	20250410	183800	343421205	18970	18970	18970	18970	0
61	20250410	183700	343421205	18970	18970	18970	18970	0
62	20250410	183600	343421205	18970	18970	18970	18970	658
63	20250410	183500	343421205	18970	18970	18970	18970	0
64	20250410	183400	343421205	18970	18970	18970	18970	0
65	20250410	183300	343421205	18970	18970	18970	18970	0
66	20250410	183200	343421205	18970	18970	18970	18970	0
67	20250410	183100	343421205	18970	18970	18970	18970	0
68	20250410	183000	343421205	18970	18970	18970	18970	0
69	20250410	182900	343421205	18970	18970	18970	18970	0
70	20250410	182800	343421205	18970	18970	18970	18970	0
71	20250410	182700	343421205	18970	18970	18970	18970	0
72	20250410	182600	343421205	18970	18970	18970	18970	0
73	20250410	182500	343421205	18970	18970	18970	18970	0
74	20250410	182400	343421205	18970	18970	18970	18970	0
75	20250410	182300	343421205	18970	18970	18970	18970	0
76	20250410	182200	343421205	18970	18970	18970	18970	0
77	20250410	182100	343421205	18970	18970	18970	18970	0
78	20250410	182000	343421205	18970	18970	18970	18970	0
79	20250410	181900	343421205	18970	18970	18970	18970	0
80	20250410	181800	343421205	18970	18970	18970	18970	0
81	20250410	181700	343421205	18970	18970	18970	18970	0
82	20250410	181600	343421205	18970	18970	18970	18970	0
83	20250410	181500	343421205	18970	18970	18970	18970	0
84	20250410	181400	343421205	18970	18970	18970	18970	0
85	20250410	181300	343421205	18970	18970	18970	18970	0
86	20250410	181200	343421205	18970	18970	18970	18970	0
87	20250410	181100	343421205	18970	18970	18970	18970	0
88	20250410	181000	343421205	18970	18970	18970	18970	0
89	20250410	180900	343421205	18970	18970	18970	18970	0
90	20250410	180800	343421205	18970	18970	18970	18970	0
91	20250410	180700	343421205	18970	18970	18970	18970	0
92	20250410	180600	343421205	18970	18970	18970	18970	658
93	20250410	180500	343421205	18970	18970	18970	18970	0
94	20250410	180400	343421205	18970	18970	18970	18970	0
95	20250410	180300	343421205	18970	18970	18970	18970	0
96	20250410	180200	343421205	18970	18970	18970	18970	0
97	20250410	180100	343421205	18970	18970	18970	18970	0
98	20250410	180000	343421205	18970	18970	18970	18970	0
99	20250410	175900	343421205	18970	18970	18970	18970	0
100	20250410	175800	343421205	18970	18970	18970	18970	0
101	20250410	175700	343421205	18970	18970	18970	18970	0
102	20250410	175600	343421205	18970	18970	18970	18970	0
103	20250410	175500	343421205	18970	18970	18970	18970	0
104	20250410	175400	343421205	18970	18970	18970	18970	0
105	20250410	175300	343421205	18970	18970	18970	18970	0
106	20250410	175200	343421205	18970	18970	18970	18970	0
107	20250410	175100	343421205	18970	18970	18970	18970	0
108	20250410	175000	343421205	18970	18970	18970	18970	0
109	20250410	174900	343421205	18970	18970	18970	18970	0
110	20250410	174800	343421205	18970	18970	18970	18970	0
111	20250410	174700	343421205	18970	18970	18970	18970	0
112	20250410	174600	343421205	18970	18970	18970	18970	0
113	20250410	174500	343421205	18970	18970	18970	18970	0
114	20250410	174400	343421205	18970	18970	18970	18970	0
115	20250410	174300	343421205	18970	18970	18970	18970	0
116	20250410	174200	343421205	18970	18970	18970	18970	0
117	20250410	174100	343421205	18970	18970	18970	18970	0
118	20250410	174000	343421205	18970	18970	18970	18970	0
119	20250410	173900	343421205	18970	18970	18970	18970	0
120	20250410	173800	343421205	18970	18970	18970	18970	0
121	20250410	173700	343421205	18970	18970	18970	18970	0
122	20250410	173600	343421205	18970	18970	18970	18970	658
123	20250410	173500	343421205	18970	18970	18970	18970	0
124	20250410	173400	343421205	18970	18970	18970	18970	0
125	20250410	173300	343421205	18970	18970	18970	18970	0
126	20250410	173200	343421205	18970	18970	18970	18970	0
127	20250410	173100	343421205	18970	18970	18970	18970	0
128	20250410	173000	343421205	18970	18970	18970	18970	0
129	20250410	172900	343421205	18970	18970	18970	18970	0
130	20250410	172800	343421205	18970	18970	18970	18970	0
131	20250410	172700	343421205	18970	18970	18970	18970	0
132	20250410	172600	343421205	18970	18970	18970	18970	0
133	20250410	172500	343421205	18970	18970	18970	18970	0
134	20250410	172400	343421205	18970	18970	18970	18970	0
135	20250410	172300	343421205	18970	18970	18970	18970	0
136	20250410	172200	343421205	18970	18970	18970	18970	0
137	20250410	172100	343421205	18970	18970	18970	18970	0
138	20250410	172000	343421205	18970	18970	18970	18970	0
139	20250410	171900	343421205	18970	18970	18970	18970	0
140	20250410	171800	343421205	18970	18970	18970	18970	0
141	20250410	171700	343421205	18970	18970	18970	18970	0
142	20250410	171600	343421205	18970	18970	18970	18970	0
143	20250410	171500	343421205	18970	18970	18970	18970	0
144	20250410	171400	343421205	18970	18970	18970	18970	0
145	20250410	171300	343421205	18970	18970	18970	18970	0
146	20250410	171200	343421205	18970	18970	18970	18970	0
147	20250410	171100	343421205	18970	18970	18970	18970	0
148	20250410	171000	343421205	18970	18970	18970	18970	0
149	20250410	170900	343421205	18970	18970	18970	18970	0
150	20250410	170800	343421205	18970	18970	18970	18970	0
151	20250410	170700	343421205	18970	18970	18970	18970	0
152	20250410	170600	343421205	18970	18970	18970	18970	658
153	20250410	170500	343421205	18970	18970	18970	18970	0
154	20250410	170400	343421205	18970	18970	18970	18970	0
155	20250410	170300	343421205	18970	18970	18970	18970	0
156	20250410	170200	343421205	18970	18970	18970	18970	0
157	20250410	170100	343421205	18970	18970	18970	18970	0
158	20250410	170000	343421205	18970	18970	18970	18970	0
159	20250410	165900	343421205	18970	18970	18970	18970	0
160	20250410	165800	343421205	18970	18970	18970	18970	0
161	20250410	165700	343421205	18970	18970	18970	18970	0
162	20250410	165600	343421205	18970	18970	18970	18970	0
163	20250410	165500	343421205	18970	18970	18970	18970	0
164	20250410	165400	343421205	18970	18970	18970	18970	0
165	20250410	165300	343421205	18970	18970	18970	18970	0
166	20250410	165200	343421205	18970	18970	18970	18970	0
167	20250410	165100	343421205	18970	18970	18970	18970	0
168	20250410	165000	343421205	18970	18970	18970	18970	0
169	20250410	164900	343421205	18970	18970	18970	18970	0
170	20250410	164800	343421205	18970	18970	18970	18970	0
171	20250410	164700	343421205	18970	18970	18970	18970	0
172	20250410	164600	343421205	18970	18970	18970	18970	0
173	20250410	164500	343421205	18970	18970	18970	18970	0
174	20250410	164400	343421205	18970	18970	18970	18970	0
175	20250410	164300	343421205	18970	18970	18970	18970	0
176	20250410	164200	343421205	18970	18970	18970	18970	0
177	20250410	164100	343421205	18970	18970	18970	18970	0
178	20250410	164000	343421205	18970	18970	18970	18970	0
179	20250410	163900	343421205	18970	18970	18970	18970	0
180	20250410	163800	343421205	18970	18970	18970	18970	0
181	20250410	163700	343421205	18970	18970	18970	18970	0
182	20250410	163600	343421205	18970	18970	18970	18970	658
183	20250410	163500	343421205	18970	18970	18970	18970	0
184	20250410	163400	343421205	18970	18970	18970	18970	0
185	20250410	163300	343421205	18970	18970	18970	18970	0
186	20250410	163200	343421205	18970	18970	18970	18970	0
187	20250410	163100	343421205	18970	18970	18970	18970	0
188	20250410	163000	343421205	18970	18970	18970	18970	0
189	20250410	162900	343421205	18970	18970	18970	18970	0
190	20250410	162800	343421205	18970	18970	18970	18970	0
191	20250410	162700	343421205	18970	18970	18970	18970	0
192	20250410	162600	343421205	18970	18970	18970	18970	0
193	20250410	162500	343421205	18970	18970	18970	18970	0
194	20250410	162400	343421205	18970	18970	18970	18970	0
195	20250410	162300	343421205	18970	18970	18970	18970	0
196	20250410	162200	343421205	18970	18970	18970	18970	0
197	20250410	162100	343421205	18970	18970	18970	18970	0
198	20250410	162000	343421205	18970	18970	18970	18970	0
199	20250410	161900	343421205	18970	18970	18970	18970	0
200	20250410	161800	343421205	18970	18970	18970	18970	0
201	20250410	161700	343421205	18970	18970	18970	18970	0
202	20250410	161600	343421205	18970	18970	18970	18970	0
203	20250410	161500	343421205	18970	18970	18970	18970	0
204	20250410	161400	343421205	18970	18970	18970	18970	0
205	20250410	161300	343421205	18970	18970	18970	18970	0
206	20250410	161200	343421205	18970	18970	18970	18970	0
207	20250410	161100	343421205	18970	18970	18970	18970	0
208	20250410	161000	343421205	18970	18970	18970	18970	0
209	20250410	160900	343421205	18970	18970	18970	18970	0
210	20250410	160800	343421205	18970	18970	18970	18970	0
211	20250410	160700	343421205	18970	18970	18970	18970	0
212	20250410	160600	343421205	18970	18970	18970	18970	658
213	20250410	160500	343421205	18970	18970	18970	18970	0
214	20250410	160400	343421205	18970	18970	18970	18970	0
215	20250410	160300	343421205	18970	18970	18970	18970	0
216	20250410	160200	343421205	18970	18970	18970	18970	0
217	20250410	160100	343421205	18970	18970	18970	18970	0
218	20250410	160000	343421205	18970	18970	18970	18970	0
219	20250410	155900	343421205	18970	18970	18970	18970	0
220	20250410	155800	343421205	18970	18970	18970	18970	0
221	20250410	155700	343421205	18970	18970	18970	18970	0
222	20250410	155600	343421205	18970	18970	18970	18970	0
223	20250410	155500	343421205	18970	18970	18970	18970	0
224	20250410	155400	343421205	18970	18970	18970	18970	0
225	20250410	155300	343421205	18970	18970	18970	18970	0
226	20250410	155200	343421205	18970	18970	18970	18970	0
227	20250410	155100	343421205	18970	18970	18970	18970	0
228	20250410	155000	343421205	18970	18970	18970	18970	0
229	20250410	154900	343421205	18970	18970	18970	18970	0
230	20250410	154800	343421205	18970	18970	18970	18970	0
231	20250410	154700	343421205	18970	18970	18970	18970	0
232	20250410	154600	343421205	18970	18970	18970	18970	0
233	20250410	154500	343421205	18970	18970	18970	18970	0
234	20250410	154400	343421205	18970	18970	18970	18970	0
235	20250410	154300	343421205	18970	18970	18970	18970	0
236	20250410	154200	343421205	18970	18970	18970	18970	0
237	20250410	154100	343421205	18970	18970	18970	18970	0
238	20250410	154000	343421205	18970	18970	18970	18970	0
239	20250410	153900	343421205	18970	18970	18970	18970	0
240	20250410	153800	343421205	18970	18970	18970	18970	0
241	20250410	153700	343421205	18970	18970	18970	18970	0
242	20250410	153600	343421205	18970	18970	18970	18970	658
243	20250410	153500	343421205	18970	18970	18970	18970	0
244	20250410	153400	343421205	18970	18970	18970	18970	0
245	20250410	153300	343421205	18970	18970	18970	18970	0
246	20250410	153200	343421205	18970	18970	18970	18970	0
247	20250410	153100	343421205	18970	18970	18970	18970	0
248	20250410	153000	343421205	18970	18970	18970	18970	658
249	20250410	152900	330938945	18930	18930	18930	18930	0
250	20250410	152800	330938945	18930	18930	18930	18930	0
251	20250410	152700	330938945	18930	18930	18930	18930	0
252	20250410	152600	330938945	18930	18930	18930	18930	0
253	20250410	152500	330938945	18930	18930	18930	18930	0
254	20250410	152400	330938945	18930	18930	18930	18930	0
255	20250410	152300	330938945	18930	18930	18930	18930	0
256	20250410	152200	330938945	18930	18930	18930	18930	0
257	20250410	152100	330938945	18930	18930	18930	18930	0
258	20250410	152000	330938945	18930	18930	18930	18930	0
259	20250410	151900	330938945	18930	18930	18930	18930	7
260	20250410	151800	330806435	18940	18940	18940	18940	16
261	20250410	151700	330503395	18940	18930	18940	18930	105
262	20250410	151600	328515695	18930	18940	18940	18930	15
263	20250410	151500	328231705	18930	18930	18930	18930	74
264	20250410	151400	326830885	18970	18940	18970	18940	200
265	20250410	151300	323040075	18930	18930	18930	18930	22
266	20250410	151200	322623615	18930	18930	18930	18930	0
267	20250410	151100	322623615	18930	18930	18930	18930	19
268	20250410	151000	322263945	18930	18930	18930	18930	4
269	20250410	150900	322188225	18910	18910	18910	18910	3
270	20250410	150800	322131495	18930	18930	18930	18930	78
271	20250410	150700	320654955	18920	18920	18920	18920	55
272	20250410	150600	319614355	18920	18890	18920	18890	368
273	20250410	150500	312656645	18890	18880	18890	18860	7
274	20250410	150400	312524515	18880	18870	18880	18870	98
275	20250410	150300	310674305	18870	18870	18870	18870	0
276	20250410	150200	310674305	18870	18860	18870	18860	64
277	20250410	150100	309466675	18860	18850	18860	18840	283
278	20250410	150000	304132855	18850	18860	18870	18850	235
279	20250410	145900	299702915	18850	18880	18880	18850	7
280	20250410	145800	299570935	18850	18870	18870	18850	3
281	20250410	145700	299514345	18870	18870	18870	18870	2
282	20250410	145600	299476605	18870	18870	18870	18870	4
283	20250410	145500	299401125	18870	18890	18890	18860	242
284	20250410	145400	294835545	18890	18890	18890	18890	2
285	20250410	145300	294797765	18900	18900	18900	18900	0
286	20250410	145200	294797765	18900	18890	18900	18890	86
287	20250410	145100	293172385	18900	18900	18900	18900	13
288	20250410	145000	292926685	18900	18900	18910	18900	93
289	20250410	144900	291168865	18900	18900	18900	18900	152
290	20250410	144800	288296065	18900	18900	18900	18900	2
291	20250410	144700	288258265	18920	18920	18920	18920	0
292	20250410	144600	288258265	18920	18910	18920	18910	170
293	20250410	144500	285042165	18910	18910	18910	18910	72
294	20250410	144400	283680645	18920	18920	18920	18920	27
295	20250410	144300	283169805	18920	18920	18920	18920	3
296	20250410	144200	283113045	18920	18920	18920	18920	2
297	20250410	144100	283075205	18930	18930	18930	18920	108
298	20250410	144000	281030785	18930	18930	18940	18930	21
299	20250410	143900	280633185	18930	18930	18940	18930	35
300	20250410	143800	279970455	18930	18930	18930	18930	13
301	20250410	143700	279724365	18930	18930	18930	18930	43
302	20250410	143600	278910375	18940	18940	18950	18940	83
303	20250410	143500	277338255	18940	18940	18940	18940	184
304	20250410	143400	273853295	18940	18940	18940	18940	2
305	20250410	143300	273815415	18940	18940	18940	18940	4
306	20250410	143200	273739655	18940	18940	18940	18940	0
307	20250410	143100	273739655	18940	18940	18940	18940	2
308	20250410	143000	273701775	18940	18940	18940	18940	2
309	20250410	142900	273663895	18940	18950	18950	18940	13
310	20250410	142800	273417565	18940	18940	18940	18940	2
311	20250410	142700	273379685	18940	18940	18940	18940	2
312	20250410	142600	273341805	18940	18945	18945	18940	2
313	20250410	142500	273303920	18945	18945	18945	18945	2
314	20250410	142400	273266030	18945	18945	18945	18945	2
315	20250410	142300	273228140	18940	18940	18940	18940	2
316	20250410	142200	273190260	18950	18950	18950	18950	17
317	20250410	142100	272868110	18940	18950	18950	18940	156
318	20250410	142000	269911930	18950	18950	18950	18950	5
319	20250410	141900	269817180	18950	18950	18950	18950	0
320	20250410	141800	269817180	18950	18950	18950	18950	2
321	20250410	141700	269779280	18950	18950	18950	18950	2
322	20250410	141600	269741380	18950	18960	18960	18950	39
323	20250410	141500	269001970	18950	18950	18950	18950	2
324	20250410	141400	268964070	18950	18950	18950	18950	0
325	20250410	141300	268964070	18950	18950	18950	18950	2
326	20250410	141200	268926170	18950	18950	18950	18950	2
327	20250410	141100	268888270	18950	18950	18950	18950	0
328	20250410	141000	268888270	18950	18950	18950	18950	2
329	20250410	140900	268850370	18950	18950	18950	18950	35
330	20250410	140800	268187120	18940	18940	18940	18940	0
331	20250410	140700	268187120	18940	18940	18940	18940	2
332	20250410	140600	268149240	18940	18940	18940	18940	0
333	20250410	140500	268149240	18940	18940	18940	18930	43
334	20250410	140400	267334940	18940	18940	18940	18940	2
335	20250410	140300	267297060	18940	18930	18940	18930	35
336	20250410	140200	266634180	18930	18930	18930	18930	4
337	20250410	140100	266558460	18940	18930	18940	18910	497
338	20250410	140000	257154420	18930	18930	18930	18930	2
339	20250410	135900	257116560	18930	18930	18930	18930	0
340	20250410	135800	257116560	18930	18930	18930	18930	2
341	20250410	135700	257078700	18930	18930	18930	18930	2
342	20250410	135600	257040840	18950	18930	18950	18930	60
343	20250410	135500	255903920	18930	18930	18930	18930	2
344	20250410	135400	255866060	18930	18930	18930	18930	2
345	20250410	135300	255828200	18930	18930	18930	18930	2
346	20250410	135200	255790340	18940	18930	18940	18930	5
347	20250410	135100	255695660	18930	18930	18930	18930	2
348	20250410	135000	255657800	18930	18950	18950	18930	21
349	20250410	134900	255260150	18950	18950	18950	18950	2
350	20250410	134800	255222250	18970	18970	18970	18970	1
351	20250410	134700	255203280	18950	18970	18970	18950	12
352	20250410	134600	254975680	18950	18950	18950	18950	2
353	20250410	134500	254937780	18970	18970	18970	18970	13
354	20250410	134400	254691170	18970	18970	18970	18970	21
355	20250410	134300	254292800	18970	18970	18970	18970	156
356	20250410	134200	251333480	18970	18980	18980	18970	13
357	20250410	134100	251086760	18970	18970	18970	18970	0
358	20250410	134000	251086760	18970	18970	18970	18970	2
359	20250410	133900	251048820	18970	18970	18970	18970	122
360	20250410	133800	248734480	18970	18970	18970	18970	14
361	20250410	133700	248468900	18970	18970	18970	18970	2
362	20250410	133600	248430960	18970	18970	18970	18970	0
363	20250410	133500	248430960	18970	18970	18970	18970	2
364	20250410	133400	248393020	18970	18970	18970	18970	60
365	20250410	133300	247254820	18970	18990	18990	18970	12
366	20250410	133200	247026980	18990	18970	18990	18970	8
367	20250410	133100	246875100	18970	18970	18970	18970	6
368	20250410	133000	246761280	19000	19000	19000	19000	150
369	20250410	132900	243911280	18960	18960	18960	18960	2
370	20250410	132800	243873360	18990	18980	18990	18980	33
371	20250410	132700	243246740	18960	18960	18960	18960	2
372	20250410	132600	243208820	18960	18960	18960	18960	0
373	20250410	132500	243208820	18960	18980	18980	18960	3
374	20250410	132400	243151920	18980	18960	18980	18960	4
375	20250410	132300	243076040	18960	18960	18960	18960	0
376	20250410	132200	243076040	18960	18960	18960	18960	2
377	20250410	132100	243038120	18950	18950	18950	18950	2
378	20250410	132000	243000220	18980	18980	18980	18980	1
379	20250410	131900	242981240	18950	18970	18970	18950	6
380	20250410	131800	242867460	18950	18960	18970	18950	5
381	20250410	131700	242772670	18950	18950	18950	18950	2
382	20250410	131600	242734770	18950	18990	18990	18950	5
383	20250410	131500	242639940	18970	18970	18970	18970	2
384	20250410	131400	242602000	18960	18970	18980	18960	25
385	20250410	131300	242127670	18960	18960	18960	18960	2
386	20250410	131200	242089750	18960	18960	18960	18960	2
387	20250410	131100	242051830	18960	18960	18960	18960	4
388	20250410	131000	241975990	18990	18960	18990	18960	6
389	20250410	130900	241862140	18960	18960	18960	18960	2
390	20250410	130800	241824220	18960	18960	18960	18960	2
391	20250410	130700	241786300	18960	18960	18960	18960	2
392	20250410	130600	241748380	18970	18960	18970	18960	43
393	20250410	130500	240932860	18950	18950	18950	18950	0
394	20250410	130400	240932860	18950	18950	18950	18950	0
395	20250410	130300	240932860	18950	18950	18950	18950	64
396	20250410	130200	239720060	18950	18960	18960	18950	101
397	20250410	130100	237805750	18990	18960	18990	18960	91
398	20250410	130000	236080230	18980	18980	18980	18980	0
399	20250410	125900	236080230	18980	18980	18980	18980	54
400	20250410	125800	235055310	18980	18980	18980	18980	67
401	20250410	125700	233783650	19000	18990	19000	18990	209
402	20250410	125600	229813340	18990	18980	18990	18980	28
403	20250410	125500	229281800	18980	18980	18990	18980	192
404	20250410	125400	225636480	18960	18960	18960	18960	2
405	20250410	125300	225598560	18960	18960	18960	18960	1
406	20250410	125200	225579600	18960	18960	18960	18960	1
407	20250410	125100	225560640	18970	18970	18970	18970	0
408	20250410	125000	225560640	18970	18970	18970	18970	4
409	20250410	124900	225484760	18960	18960	18960	18960	0
410	20250410	124800	225484760	18960	18960	18960	18960	0
411	20250410	124700	225484760	18960	18960	18960	18960	0
412	20250410	124600	225484760	18960	18960	18960	18960	1
413	20250410	124500	225465800	18960	18960	18960	18960	0
414	20250410	124400	225465800	18960	18960	18960	18960	0
415	20250410	124300	225465800	18960	18960	18960	18960	20
416	20250410	124200	225086600	18990	18970	18990	18970	55
417	20250410	124100	224042580	18960	18960	18960	18960	0
418	20250410	124000	224042580	18960	18960	18960	18960	0
419	20250410	123900	224042580	18960	18960	18960	18960	0
420	20250410	123800	224042580	18960	18960	18960	18960	0
421	20250410	123700	224042580	18960	18960	18960	18960	1
422	20250410	123600	224023620	18970	18970	18970	18970	1
423	20250410	123500	224004650	18960	18960	18960	18960	1
424	20250410	123400	223985690	18960	18970	18970	18960	8
425	20250410	123300	223833990	18970	18970	18970	18970	0
426	20250410	123200	223833990	18970	18970	18970	18970	20
427	20250410	123100	223454590	18970	18970	18970	18970	12
428	20250410	123000	223226950	18980	18970	18980	18970	2
429	20250410	122900	223189000	18970	18950	18970	18920	23
430	20250410	122800	222753730	18910	18950	18950	18910	13
431	20250410	122700	222507730	18950	18950	18950	18950	5
432	20250410	122600	222412980	18950	18950	18950	18950	0
433	20250410	122500	222412980	18950	18950	18950	18950	0
434	20250410	122400	222412980	18950	18950	18950	18950	0
435	20250410	122300	222412980	18950	18950	18950	18950	0
436	20250410	122200	222412980	18950	18950	18950	18950	10
437	20250410	122100	222223480	18950	18950	18950	18950	0
438	20250410	122000	222223480	18950	18950	18950	18950	0
439	20250410	121900	222223480	18950	18950	18950	18950	3
440	20250410	121800	222166630	18950	18950	18950	18950	0
441	20250410	121700	222166630	18950	18950	18950	18950	0
442	20250410	121600	222166630	18950	18950	18950	18950	6
443	20250410	121500	222052930	18960	18960	18960	18960	0
444	20250410	121400	222052930	18960	18960	18960	18960	0
445	20250410	121300	222052930	18960	18960	18960	18960	20
446	20250410	121200	221673730	18980	18980	18980	18980	0
447	20250410	121100	221673730	18980	18980	18980	18980	44
448	20250410	121000	220838610	18980	18980	18980	18980	0
449	20250410	120900	220838610	18980	18980	18980	18980	12
450	20250410	120800	220610850	18990	18990	18990	18990	27
451	20250410	120700	220098120	19000	19000	19000	19000	0
452	20250410	120600	220098120	19000	19000	19000	19000	0
453	20250410	120500	220098120	19000	19000	19000	19000	3
454	20250410	120400	220041120	18990	18990	18990	18990	0
455	20250410	120300	220041120	18990	18990	18990	18990	3
456	20250410	120200	219984150	18990	18990	18990	18990	0
457	20250410	120100	219984150	18990	18990	18990	18990	42
458	20250410	120000	219186570	18990	18990	18990	18990	0
459	20250410	115900	219186570	18990	18990	18990	18990	0
460	20250410	115800	219186570	18990	18990	19000	18990	452
461	20250410	115700	210602910	19000	19000	19000	19000	0
462	20250410	115600	210602910	19000	19000	19000	19000	0
463	20250410	115500	210602910	19000	19000	19000	19000	1
464	20250410	115400	210583910	18990	18990	18990	18990	40
465	20250410	115300	209824310	18990	18990	18990	18980	145
466	20250410	115200	207070790	18980	18980	18980	18980	13
467	20250410	115100	206824050	18980	18980	18980	18980	0
468	20250410	115000	206824050	18980	18980	18980	18980	2
469	20250410	114900	206786090	18980	18980	18980	18980	0
470	20250410	114800	206786090	18980	18950	18980	18950	106
471	20250410	114700	204776780	18920	18920	18920	18920	0
472	20250410	114600	204776780	18920	18920	18920	18920	0
473	20250410	114500	204776780	18920	18920	18920	18920	0
474	20250410	114400	204776780	18920	18940	18940	18920	3
475	20250410	114300	204719980	18940	18940	18940	18940	0
476	20250410	114200	204719980	18940	18930	18940	18930	33
477	20250410	114100	204094990	18920	18920	18920	18920	1
478	20250410	114000	204076070	18920	18920	18920	18920	1
479	20250410	113900	204057150	18920	18920	18920	18920	1
480	20250410	113800	204038230	18920	18920	18920	18920	1
481	20250410	113700	204019310	18920	18920	18920	18920	3
482	20250410	113600	203962550	18930	18930	18930	18930	0
483	20250410	113500	203962550	18930	18930	18930	18930	2
484	20250410	113400	203924690	18930	18930	18930	18930	0
485	20250410	113300	203924690	18930	18930	18930	18930	0
486	20250410	113200	203924690	18930	18930	18930	18930	83
487	20250410	113100	202353500	18930	18930	18930	18930	0
488	20250410	113000	202353500	18930	18930	18930	18930	4
489	20250410	112900	202277780	18910	18910	18910	18910	0
490	20250410	112800	202277780	18910	18910	18910	18910	0
491	20250410	112700	202277780	18910	18910	18910	18910	3
492	20250410	112600	202221050	18930	18930	18930	18930	66
493	20250410	112500	200971670	18930	18930	18940	18930	60
494	20250410	112400	199835840	18940	18940	18940	18940	2
495	20250410	112300	199797960	18940	18940	18940	18940	9
496	20250410	112200	199627500	18930	18930	18930	18930	0
497	20250410	112100	199627500	18930	18930	18930	18930	0
498	20250410	112000	199627500	18930	18930	18930	18930	3
499	20250410	111900	199570710	18930	18930	18930	18930	0
500	20250410	111800	199570710	18930	18930	18930	18930	0
501	20250410	111700	199570710	18930	18930	18930	18930	0
502	20250410	111600	199570710	18930	18930	18930	18930	3
503	20250410	111500	199513920	18950	18950	18950	18950	0
504	20250410	111400	199513920	18950	18940	18950	18940	57
505	20250410	111300	198434100	18940	18920	18940	18920	16
506	20250410	111200	198131190	18920	18920	18920	18920	0
507	20250410	111100	198131190	18920	18910	18920	18910	15
508	20250410	111000	197847500	18900	18900	18900	18900	0
509	20250410	110900	197847500	18900	18900	18900	18900	0
510	20250410	110800	197847500	18900	18900	18900	18900	2
511	20250410	110700	197809700	18910	18910	18910	18910	0
512	20250410	110600	197809700	18910	18910	18910	18910	0
513	20250410	110500	197809700	18910	18910	18910	18910	24
514	20250410	110400	197355860	18910	18890	18910	18890	42
515	20250410	110300	196561730	18890	18890	18890	18890	0
516	20250410	110200	196561730	18890	18890	18890	18890	0
517	20250410	110100	196561730	18890	18890	18890	18890	0
518	20250410	110000	196561730	18890	18890	18890	18890	3
519	20250410	105900	196505060	18900	18900	18900	18900	13
520	20250410	105800	196259360	18890	18890	18890	18890	0
521	20250410	105700	196259360	18890	18890	18890	18890	0
522	20250410	105600	196259360	18890	18890	18890	18890	2
523	20250410	105500	196221580	18900	18900	18900	18900	0
524	20250410	105400	196221580	18900	18880	18900	18880	116
525	20250410	105300	194031280	18880	18880	18880	18880	3
526	20250410	105200	193974640	18880	18880	18880	18880	0
527	20250410	105100	193974640	18880	18880	18880	18880	0
528	20250410	105000	193974640	18880	18880	18880	18880	40
529	20250410	104900	193219440	18880	18880	18880	18880	15
530	20250410	104800	192936240	18900	18900	18900	18900	0
531	20250410	104700	192936240	18900	18900	18900	18900	0
532	20250410	104600	192936240	18900	18890	18900	18890	60
533	20250410	104500	191802440	18890	18890	18890	18890	0
534	20250410	104400	191802440	18890	18890	18890	18890	30
535	20250410	104300	191235740	18900	18890	18900	18890	61
536	20250410	104200	190082850	18890	18890	18890	18890	3
537	20250410	104100	190026180	18870	18870	18870	18870	0
538	20250410	104000	190026180	18870	18880	18880	18870	52
539	20250410	103900	189044920	18870	18870	18870	18870	0
540	20250410	103800	189044920	18870	18870	18870	18870	3
541	20250410	103700	188988310	18890	18890	18890	18890	0
542	20250410	103600	188988310	18890	18880	18890	18880	103
543	20250410	103500	187042790	18860	18860	18860	18860	0
544	20250410	103400	187042790	18860	18860	18860	18860	3
545	20250410	103300	186986210	18880	18860	18880	18860	183
546	20250410	103200	183532260	18860	18860	18860	18860	0
547	20250410	103100	183532260	18860	18860	18860	18860	3
548	20250410	103000	183475680	18860	18860	18860	18860	0
549	20250410	102900	183475680	18860	18860	18860	18860	78
550	20250410	102800	182004600	18860	18860	18860	18860	0
551	20250410	102700	182004600	18860	18860	18860	18860	3
552	20250410	102600	181948020	18890	18890	18890	18890	0
553	20250410	102500	181948020	18890	18880	18890	18860	35
554	20250410	102400	181287390	18890	18910	18910	18890	412
555	20250410	102300	173499590	18940	18940	18940	18940	0
556	20250410	102200	173499590	18940	18960	18980	18900	583
557	20250410	102100	162459130	18950	18950	18950	18950	0
558	20250410	102000	162459130	18950	18940	18950	18940	112
559	20250410	101900	160336770	18940	18940	18940	18940	0
560	20250410	101800	160336770	18940	18920	18940	18920	138
561	20250410	101700	157724430	18910	18910	18910	18910	2
562	20250410	101600	157686610	18890	18890	18890	18890	3
563	20250410	101500	157629940	18920	18920	18920	18920	0
564	20250410	101400	157629940	18920	18920	18920	18920	0
565	20250410	101300	157629940	18920	18910	18920	18910	5
566	20250410	101200	157535380	18890	18890	18890	18890	2
567	20250410	101100	157497600	18930	18930	18930	18930	0
568	20250410	101000	157497600	18930	18930	18930	18930	3
569	20250410	100900	157440810	18920	18910	18920	18910	4
570	20250410	100800	157365160	18890	18890	18890	18890	0
571	20250410	100700	157365160	18890	18890	18890	18890	0
572	20250410	100600	157365160	18890	18800	18890	18800	1050
573	20250410	100500	137565640	18790	18800	18800	18790	6
574	20250410	100400	137452870	18790	18790	18790	18790	0
575	20250410	100300	137452870	18790	18790	18790	18790	3
576	20250410	100200	137396500	18790	18790	18790	18790	3
577	20250410	100100	137340130	18790	18790	18790	18780	94
578	20250410	100000	135574520	18790	18800	18800	18790	79
579	20250410	095900	134089380	18800	18800	18800	18800	0
580	20250410	095800	134089380	18800	18800	18800	18800	100
581	20250410	095700	132209380	18800	18800	18800	18800	3
582	20250410	095600	132152980	18830	18830	18830	18830	34
583	20250410	095500	131512760	18800	18800	18830	18800	15
584	20250410	095400	131230610	18830	18830	18830	18830	0
585	20250410	095300	131230610	18830	18830	18830	18820	43
586	20250410	095200	130420930	18830	18830	18830	18830	0
587	20250410	095100	130420930	18830	18840	18840	18800	260
588	20250410	095000	125530000	18840	18840	18840	18840	0
589	20250410	094900	125530000	18840	18840	18840	18840	5
590	20250410	094800	125435800	18830	18830	18830	18830	0
591	20250410	094700	125435800	18830	18830	18830	18830	4
592	20250410	094600	125360480	18860	18860	18860	18860	0
593	20250410	094500	125360480	18860	18860	18860	18860	27
594	20250410	094400	124851260	18870	18870	18870	18870	1
595	20250410	094300	124832390	18870	18880	18880	18850	113
596	20250410	094200	122702190	18900	18900	18900	18900	0
597	20250410	094100	122702190	18900	18900	18900	18900	0
598	20250410	094000	122702190	18900	18900	18900	18900	0
599	20250410	093900	122702190	18900	18900	18900	18900	0
600	20250410	093800	122702190	18900	18900	18900	18900	0
601	20250410	093700	122702190	18900	18900	18900	18900	0
602	20250410	093600	122702190	18900	18900	18900	18900	0
603	20250410	093500	122702190	18900	18910	18910	18900	26
604	20250410	093400	122210630	18930	18930	18930	18930	0
605	20250410	093300	122210630	18930	18930	18930	18930	0
606	20250410	093200	122210630	18930	18930	18930	18920	40
607	20250410	093100	121453460	18930	18940	18940	18930	5
608	20250410	093000	121358780	18930	18930	18930	18930	2
609	20250410	092900	121320920	18930	18920	18930	18920	110
610	20250410	092800	119239620	18920	18920	18920	18920	0
611	20250410	092700	119239620	18920	18920	18920	18920	100
612	20250410	092600	117347620	18930	18930	18930	18930	0
613	20250410	092500	117347620	18930	18930	18930	18930	0
614	20250410	092400	117347620	18930	18930	18930	18930	0
615	20250410	092300	117347620	18930	18920	18930	18920	26
616	20250410	092200	116855630	18920	18910	18920	18910	203
617	20250410	092100	113014900	18910	18960	18960	18910	348
618	20250410	092000	106422360	19000	18980	19000	18960	312
619	20250410	091900	100496600	18990	18950	19000	18950	373
620	20250410	091800	93417960	18950	18910	18950	18910	298
621	20250410	091700	87781080	18860	18910	18910	18860	194
622	20250410	091600	84116940	18950	18950	18950	18950	1
623	20250410	091500	84097990	18960	18980	18980	18960	54
624	20250410	091400	83073800	18950	19000	19000	18950	44
625	20250410	091300	82238230	19010	19020	19020	19010	101
626	20250410	091200	80317220	19020	19020	19030	19010	571
627	20250410	091100	69459910	19020	19020	19020	19020	49
628	20250410	091000	68527930	19050	18920	19060	18920	1299
629	20250410	090900	43895670	18930	18910	18930	18900	635
630	20250410	090800	31885960	18920	18830	18920	18830	168
631	20250410	090700	28709090	18910	18920	18920	18910	7
632	20250410	090600	28576710	18920	18780	18920	18780	591
633	20250410	090500	17445380	18780	18760	18780	18760	57
634	20250410	090400	16375530	18750	18750	18750	18750	53
635	20250410	090300	15381780	18750	18760	18830	18750	151
636	20250410	090200	12548440	18760	18760	18760	18760	53
637	20250410	090100	11554160	19000	18600	19000	18600	544
638	20250410	090000	1388970	18600	18510	18600	18510	75