KissMeData/123860/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	200000	539833280	19110	19110	19110	19110	798
3	20250404	195900	539833280	19110	19110	19110	19110	0
4	20250404	195800	539833280	19110	19110	19110	19110	0
5	20250404	195700	539833280	19110	19110	19110	19110	0
6	20250404	195600	539833280	19110	19110	19110	19110	0
7	20250404	195500	539833280	19110	19110	19110	19110	0
8	20250404	195400	539833280	19110	19110	19110	19110	0
9	20250404	195300	539833280	19110	19110	19110	19110	0
10	20250404	195200	539833280	19110	19110	19110	19110	0
11	20250404	195100	539833280	19110	19110	19110	19110	0
12	20250404	195000	539833280	19110	19110	19110	19110	0
13	20250404	194900	539833280	19110	19110	19110	19110	0
14	20250404	194800	539833280	19110	19110	19110	19110	0
15	20250404	194700	539833280	19110	19110	19110	19110	0
16	20250404	194600	539833280	19110	19110	19110	19110	0
17	20250404	194500	539833280	19110	19110	19110	19110	0
18	20250404	194400	539833280	19110	19110	19110	19110	0
19	20250404	194300	539833280	19110	19110	19110	19110	0
20	20250404	194200	539833280	19110	19110	19110	19110	0
21	20250404	194100	539833280	19110	19110	19110	19110	0
22	20250404	194000	539833280	19110	19110	19110	19110	0
23	20250404	193900	539833280	19110	19110	19110	19110	0
24	20250404	193800	539833280	19110	19110	19110	19110	0
25	20250404	193700	539833280	19110	19110	19110	19110	0
26	20250404	193600	539833280	19110	19110	19110	19110	0
27	20250404	193500	539833280	19110	19110	19110	19110	0
28	20250404	193400	539833280	19110	19110	19110	19110	0
29	20250404	193300	539833280	19110	19110	19110	19110	0
30	20250404	193200	539833280	19110	19110	19110	19110	0
31	20250404	193100	539833280	19110	19110	19110	19110	0
32	20250404	193000	539833280	19110	19110	19110	19110	798
33	20250404	192900	539833280	19110	19110	19110	19110	0
34	20250404	192800	539833280	19110	19110	19110	19110	0
35	20250404	192700	539833280	19110	19110	19110	19110	0
36	20250404	192600	539833280	19110	19110	19110	19110	0
37	20250404	192500	539833280	19110	19110	19110	19110	0
38	20250404	192400	539833280	19110	19110	19110	19110	0
39	20250404	192300	539833280	19110	19110	19110	19110	0
40	20250404	192200	539833280	19110	19110	19110	19110	0
41	20250404	192100	539833280	19110	19110	19110	19110	0
42	20250404	192000	539833280	19110	19110	19110	19110	0
43	20250404	191900	539833280	19110	19110	19110	19110	0
44	20250404	191800	539833280	19110	19110	19110	19110	0
45	20250404	191700	539833280	19110	19110	19110	19110	0
46	20250404	191600	539833280	19110	19110	19110	19110	0
47	20250404	191500	539833280	19110	19110	19110	19110	0
48	20250404	191400	539833280	19110	19110	19110	19110	0
49	20250404	191300	539833280	19110	19110	19110	19110	0
50	20250404	191200	539833280	19110	19110	19110	19110	0
51	20250404	191100	539833280	19110	19110	19110	19110	0
52	20250404	191000	539833280	19110	19110	19110	19110	0
53	20250404	190900	539833280	19110	19110	19110	19110	0
54	20250404	190800	539833280	19110	19110	19110	19110	0
55	20250404	190700	539833280	19110	19110	19110	19110	0
56	20250404	190600	539833280	19110	19110	19110	19110	0
57	20250404	190500	539833280	19110	19110	19110	19110	0
58	20250404	190400	539833280	19110	19110	19110	19110	0
59	20250404	190300	539833280	19110	19110	19110	19110	0
60	20250404	190200	539833280	19110	19110	19110	19110	0
61	20250404	190100	539833280	19110	19110	19110	19110	0
62	20250404	190000	539833280	19110	19110	19110	19110	798
63	20250404	185900	539833280	19110	19110	19110	19110	0
64	20250404	185800	539833280	19110	19110	19110	19110	0
65	20250404	185700	539833280	19110	19110	19110	19110	0
66	20250404	185600	539833280	19110	19110	19110	19110	0
67	20250404	185500	539833280	19110	19110	19110	19110	0
68	20250404	185400	539833280	19110	19110	19110	19110	0
69	20250404	185300	539833280	19110	19110	19110	19110	0
70	20250404	185200	539833280	19110	19110	19110	19110	0
71	20250404	185100	539833280	19110	19110	19110	19110	0
72	20250404	185000	539833280	19110	19110	19110	19110	0
73	20250404	184900	539833280	19110	19110	19110	19110	0
74	20250404	184800	539833280	19110	19110	19110	19110	0
75	20250404	184700	539833280	19110	19110	19110	19110	0
76	20250404	184600	539833280	19110	19110	19110	19110	0
77	20250404	184500	539833280	19110	19110	19110	19110	0
78	20250404	184400	539833280	19110	19110	19110	19110	0
79	20250404	184300	539833280	19110	19110	19110	19110	0
80	20250404	184200	539833280	19110	19110	19110	19110	0
81	20250404	184100	539833280	19110	19110	19110	19110	0
82	20250404	184000	539833280	19110	19110	19110	19110	0
83	20250404	183900	539833280	19110	19110	19110	19110	0
84	20250404	183800	539833280	19110	19110	19110	19110	0
85	20250404	183700	539833280	19110	19110	19110	19110	0
86	20250404	183600	539833280	19110	19110	19110	19110	0
87	20250404	183500	539833280	19110	19110	19110	19110	0
88	20250404	183400	539833280	19110	19110	19110	19110	0
89	20250404	183300	539833280	19110	19110	19110	19110	0
90	20250404	183200	539833280	19110	19110	19110	19110	0
91	20250404	183100	539833280	19110	19110	19110	19110	0
92	20250404	183000	539833280	19110	19110	19110	19110	798
93	20250404	182900	539833280	19110	19110	19110	19110	0
94	20250404	182800	539833280	19110	19110	19110	19110	0
95	20250404	182700	539833280	19110	19110	19110	19110	0
96	20250404	182600	539833280	19110	19110	19110	19110	0
97	20250404	182500	539833280	19110	19110	19110	19110	0
98	20250404	182400	539833280	19110	19110	19110	19110	0
99	20250404	182300	539833280	19110	19110	19110	19110	0
100	20250404	182200	539833280	19110	19110	19110	19110	0
101	20250404	182100	539833280	19110	19110	19110	19110	0
102	20250404	182000	539833280	19110	19110	19110	19110	0
103	20250404	181900	539833280	19110	19110	19110	19110	0
104	20250404	181800	539833280	19110	19110	19110	19110	0
105	20250404	181700	539833280	19110	19110	19110	19110	0
106	20250404	181600	539833280	19110	19110	19110	19110	0
107	20250404	181500	539833280	19110	19110	19110	19110	0
108	20250404	181400	539833280	19110	19110	19110	19110	0
109	20250404	181300	539833280	19110	19110	19110	19110	0
110	20250404	181200	539833280	19110	19110	19110	19110	0
111	20250404	181100	539833280	19110	19110	19110	19110	0
112	20250404	181000	539833280	19110	19110	19110	19110	0
113	20250404	180900	539833280	19110	19110	19110	19110	0
114	20250404	180800	539833280	19110	19110	19110	19110	0
115	20250404	180700	539833280	19110	19110	19110	19110	0
116	20250404	180600	539833280	19110	19110	19110	19110	0
117	20250404	180500	539833280	19110	19110	19110	19110	0
118	20250404	180400	539833280	19110	19110	19110	19110	0
119	20250404	180300	539833280	19110	19110	19110	19110	0
120	20250404	180200	539833280	19110	19110	19110	19110	0
121	20250404	180100	539833280	19110	19110	19110	19110	0
122	20250404	180000	539833280	19110	19110	19110	19110	798
123	20250404	175900	539833280	19110	19110	19110	19110	0
124	20250404	175800	539833280	19110	19110	19110	19110	0
125	20250404	175700	539833280	19110	19110	19110	19110	0
126	20250404	175600	539833280	19110	19110	19110	19110	0
127	20250404	175500	539833280	19110	19110	19110	19110	0
128	20250404	175400	539833280	19110	19110	19110	19110	0
129	20250404	175300	539833280	19110	19110	19110	19110	0
130	20250404	175200	539833280	19110	19110	19110	19110	0
131	20250404	175100	539833280	19110	19110	19110	19110	0
132	20250404	175000	539833280	19110	19110	19110	19110	0
133	20250404	174900	539833280	19110	19110	19110	19110	0
134	20250404	174800	539833280	19110	19110	19110	19110	0
135	20250404	174700	539833280	19110	19110	19110	19110	0
136	20250404	174600	539833280	19110	19110	19110	19110	0
137	20250404	174500	539833280	19110	19110	19110	19110	0
138	20250404	174400	539833280	19110	19110	19110	19110	0
139	20250404	174300	539833280	19110	19110	19110	19110	0
140	20250404	174200	539833280	19110	19110	19110	19110	0
141	20250404	174100	539833280	19110	19110	19110	19110	0
142	20250404	174000	539833280	19110	19110	19110	19110	0
143	20250404	173900	539833280	19110	19110	19110	19110	0
144	20250404	173800	539833280	19110	19110	19110	19110	0
145	20250404	173700	539833280	19110	19110	19110	19110	0
146	20250404	173600	539833280	19110	19110	19110	19110	0
147	20250404	173500	539833280	19110	19110	19110	19110	0
148	20250404	173400	539833280	19110	19110	19110	19110	0
149	20250404	173300	539833280	19110	19110	19110	19110	0
150	20250404	173200	539833280	19110	19110	19110	19110	0
151	20250404	173100	539833280	19110	19110	19110	19110	0
152	20250404	173000	539833280	19110	19110	19110	19110	798
153	20250404	172900	539833280	19110	19110	19110	19110	0
154	20250404	172800	539833280	19110	19110	19110	19110	0
155	20250404	172700	539833280	19110	19110	19110	19110	0
156	20250404	172600	539833280	19110	19110	19110	19110	0
157	20250404	172500	539833280	19110	19110	19110	19110	0
158	20250404	172400	539833280	19110	19110	19110	19110	0
159	20250404	172300	539833280	19110	19110	19110	19110	0
160	20250404	172200	539833280	19110	19110	19110	19110	0
161	20250404	172100	539833280	19110	19110	19110	19110	0
162	20250404	172000	539833280	19110	19110	19110	19110	0
163	20250404	171900	539833280	19110	19110	19110	19110	0
164	20250404	171800	539833280	19110	19110	19110	19110	0
165	20250404	171700	539833280	19110	19110	19110	19110	0
166	20250404	171600	539833280	19110	19110	19110	19110	0
167	20250404	171500	539833280	19110	19110	19110	19110	0
168	20250404	171400	539833280	19110	19110	19110	19110	0
169	20250404	171300	539833280	19110	19110	19110	19110	0
170	20250404	171200	539833280	19110	19110	19110	19110	0
171	20250404	171100	539833280	19110	19110	19110	19110	0
172	20250404	171000	539833280	19110	19110	19110	19110	0
173	20250404	170900	539833280	19110	19110	19110	19110	0
174	20250404	170800	539833280	19110	19110	19110	19110	0
175	20250404	170700	539833280	19110	19110	19110	19110	0
176	20250404	170600	539833280	19110	19110	19110	19110	0
177	20250404	170500	539833280	19110	19110	19110	19110	0
178	20250404	170400	539833280	19110	19110	19110	19110	0
179	20250404	170300	539833280	19110	19110	19110	19110	0
180	20250404	170200	539833280	19110	19110	19110	19110	0
181	20250404	170100	539833280	19110	19110	19110	19110	0
182	20250404	170000	539833280	19110	19110	19110	19110	798
183	20250404	165900	539833280	19110	19110	19110	19110	0
184	20250404	165800	539833280	19110	19110	19110	19110	0
185	20250404	165700	539833280	19110	19110	19110	19110	0
186	20250404	165600	539833280	19110	19110	19110	19110	0
187	20250404	165500	539833280	19110	19110	19110	19110	0
188	20250404	165400	539833280	19110	19110	19110	19110	0
189	20250404	165300	539833280	19110	19110	19110	19110	0
190	20250404	165200	539833280	19110	19110	19110	19110	0
191	20250404	165100	539833280	19110	19110	19110	19110	0
192	20250404	165000	539833280	19110	19110	19110	19110	0
193	20250404	164900	539833280	19110	19110	19110	19110	0
194	20250404	164800	539833280	19110	19110	19110	19110	0
195	20250404	164700	539833280	19110	19110	19110	19110	0
196	20250404	164600	539833280	19110	19110	19110	19110	0
197	20250404	164500	539833280	19110	19110	19110	19110	0
198	20250404	164400	539833280	19110	19110	19110	19110	0
199	20250404	164300	539833280	19110	19110	19110	19110	0
200	20250404	164200	539833280	19110	19110	19110	19110	0
201	20250404	164100	539833280	19110	19110	19110	19110	0
202	20250404	164000	539833280	19110	19110	19110	19110	0
203	20250404	163900	539833280	19110	19110	19110	19110	0
204	20250404	163800	539833280	19110	19110	19110	19110	0
205	20250404	163700	539833280	19110	19110	19110	19110	0
206	20250404	163600	539833280	19110	19110	19110	19110	0
207	20250404	163500	539833280	19110	19110	19110	19110	0
208	20250404	163400	539833280	19110	19110	19110	19110	0
209	20250404	163300	539833280	19110	19110	19110	19110	0
210	20250404	163200	539833280	19110	19110	19110	19110	0
211	20250404	163100	539833280	19110	19110	19110	19110	0
212	20250404	163000	539833280	19110	19110	19110	19110	798
213	20250404	162900	539833280	19110	19110	19110	19110	0
214	20250404	162800	539833280	19110	19110	19110	19110	0
215	20250404	162700	539833280	19110	19110	19110	19110	0
216	20250404	162600	539833280	19110	19110	19110	19110	0
217	20250404	162500	539833280	19110	19110	19110	19110	0
218	20250404	162400	539833280	19110	19110	19110	19110	0
219	20250404	162300	539833280	19110	19110	19110	19110	0
220	20250404	162200	539833280	19110	19110	19110	19110	0
221	20250404	162100	539833280	19110	19110	19110	19110	0
222	20250404	162000	539833280	19110	19110	19110	19110	0
223	20250404	161900	539833280	19110	19110	19110	19110	0
224	20250404	161800	539833280	19110	19110	19110	19110	0
225	20250404	161700	539833280	19110	19110	19110	19110	0
226	20250404	161600	539833280	19110	19110	19110	19110	0
227	20250404	161500	539833280	19110	19110	19110	19110	0
228	20250404	161400	539833280	19110	19110	19110	19110	0
229	20250404	161300	539833280	19110	19110	19110	19110	0
230	20250404	161200	539833280	19110	19110	19110	19110	0
231	20250404	161100	539833280	19110	19110	19110	19110	0
232	20250404	161000	539833280	19110	19110	19110	19110	0
233	20250404	160900	539833280	19110	19110	19110	19110	0
234	20250404	160800	539833280	19110	19110	19110	19110	0
235	20250404	160700	539833280	19110	19110	19110	19110	0
236	20250404	160600	539833280	19110	19110	19110	19110	0
237	20250404	160500	539833280	19110	19110	19110	19110	0
238	20250404	160400	539833280	19110	19110	19110	19110	0
239	20250404	160300	539833280	19110	19110	19110	19110	0
240	20250404	160200	539833280	19110	19110	19110	19110	0
241	20250404	160100	539833280	19110	19110	19110	19110	0
242	20250404	160000	539833280	19110	19110	19110	19110	798
243	20250404	155900	539833280	19110	19110	19110	19110	0
244	20250404	155800	539833280	19110	19110	19110	19110	0
245	20250404	155700	539833280	19110	19110	19110	19110	0
246	20250404	155600	539833280	19110	19110	19110	19110	0
247	20250404	155500	539833280	19110	19110	19110	19110	0
248	20250404	155400	539833280	19110	19110	19110	19110	0
249	20250404	155300	539833280	19110	19110	19110	19110	0
250	20250404	155200	539833280	19110	19110	19110	19110	0
251	20250404	155100	539833280	19110	19110	19110	19110	0
252	20250404	155000	539833280	19110	19110	19110	19110	0
253	20250404	154900	539833280	19110	19110	19110	19110	0
254	20250404	154800	539833280	19110	19110	19110	19110	0
255	20250404	154700	539833280	19110	19110	19110	19110	0
256	20250404	154600	539833280	19110	19110	19110	19110	0
257	20250404	154500	539833280	19110	19110	19110	19110	0
258	20250404	154400	539833280	19110	19110	19110	19110	0
259	20250404	154300	539833280	19110	19110	19110	19110	0
260	20250404	154200	539833280	19110	19110	19110	19110	0
261	20250404	154100	539833280	19110	19110	19110	19110	0
262	20250404	154000	539833280	19110	19110	19110	19110	0
263	20250404	153900	539833280	19110	19110	19110	19110	0
264	20250404	153800	539833280	19110	19110	19110	19110	0
265	20250404	153700	539833280	19110	19110	19110	19110	0
266	20250404	153600	539833280	19110	19110	19110	19110	0
267	20250404	153500	539833280	19110	19110	19110	19110	0
268	20250404	153400	539833280	19110	19110	19110	19110	0
269	20250404	153300	539833280	19110	19110	19110	19110	0
270	20250404	153200	539833280	19110	19110	19110	19110	0
271	20250404	153100	539833280	19110	19110	19110	19110	0
272	20250404	153000	539833280	19110	19110	19110	19110	1596
273	20250404	152900	524583500	18970	18970	18970	18970	0
274	20250404	152800	524583500	18970	18970	18970	18970	0
275	20250404	152700	524583500	18970	18970	18970	18970	0
276	20250404	152600	524583500	18970	18970	18970	18970	0
277	20250404	152500	524583500	18970	18970	18970	18970	0
278	20250404	152400	524583500	18970	18970	18970	18970	0
279	20250404	152300	524583500	18970	18970	18970	18970	0
280	20250404	152200	524583500	18970	18970	18970	18970	0
281	20250404	152100	524583500	18970	18970	18970	18970	0
282	20250404	152000	524583500	18970	18970	18970	18970	0
283	20250404	151900	524583500	18970	18920	18970	18920	189
284	20250404	151800	521003240	18920	18880	18920	18850	104
285	20250404	151700	519039790	18880	18890	18890	18840	63
286	20250404	151600	517850830	18910	18910	18910	18910	0
287	20250404	151500	517850830	18910	18890	18910	18890	33
288	20250404	151400	517227440	18920	18920	18920	18920	1
289	20250404	151300	517208520	18920	18920	18920	18920	0
290	20250404	151200	517208520	18920	18890	18920	18890	19
291	20250404	151100	516849520	18900	18900	18900	18900	1
292	20250404	151000	516830620	18900	18890	18900	18890	2
293	20250404	150900	516792830	18900	18900	18900	18890	41
294	20250404	150800	516018090	18900	18900	18900	18900	2
295	20250404	150700	515980290	18910	18910	18910	18910	1
296	20250404	150600	515961380	18910	18910	18910	18910	0
297	20250404	150500	515961380	18910	18910	18910	18910	0
298	20250404	150400	515961380	18910	18880	18910	18880	24
299	20250404	150300	515508230	18890	18890	18890	18890	0
300	20250404	150200	515508230	18890	18880	18890	18880	14
301	20250404	150100	515243820	18900	18900	18900	18900	10
302	20250404	150000	515054820	18900	18900	18900	18900	1
303	20250404	145900	515035920	18910	18910	18910	18910	0
304	20250404	145800	515035920	18910	18910	18910	18910	1
305	20250404	145700	515017010	18890	18840	18890	18840	19
306	20250404	145600	514658790	18860	18860	18860	18860	0
307	20250404	145500	514658790	18860	18860	18860	18860	6
308	20250404	145400	514545630	18860	18840	18860	18840	25
309	20250404	145300	514074450	18870	18870	18870	18870	0
310	20250404	145200	514074450	18870	18880	18880	18840	17
311	20250404	145100	513754100	18890	18890	18890	18890	0
312	20250404	145000	513754100	18890	18890	18890	18890	1
313	20250404	144900	513735210	18830	18830	18830	18830	16
314	20250404	144800	513433930	18830	18830	18830	18830	0
315	20250404	144700	513433930	18830	18830	18830	18830	3
316	20250404	144600	513377440	18880	18880	18880	18880	0
317	20250404	144500	513377440	18880	18850	18880	18830	39
318	20250404	144400	512642220	18860	18860	18860	18860	0
319	20250404	144300	512642220	18860	18860	18860	18860	0
320	20250404	144200	512642220	18860	18860	18860	18860	4
321	20250404	144100	512566780	18860	18860	18860	18860	0
322	20250404	144000	512566780	18860	18810	18860	18810	56
323	20250404	143900	511512220	18840	18840	18840	18840	0
324	20250404	143800	511512220	18840	18840	18840	18840	0
325	20250404	143700	511512220	18840	18840	18840	18840	0
326	20250404	143600	511512220	18840	18840	18840	18840	0
327	20250404	143500	511512220	18840	18800	18840	18800	33
328	20250404	143400	510891460	18840	18840	18840	18840	0
329	20250404	143300	510891460	18840	18840	18840	18840	0
330	20250404	143200	510891460	18840	18840	18840	18840	5
331	20250404	143100	510797260	18830	18840	18840	18800	29
332	20250404	143000	510251470	18840	18850	18850	18800	24
333	20250404	142900	509799950	18850	18860	18860	18850	13
334	20250404	142800	509554880	18860	18860	18860	18860	6
335	20250404	142700	509441720	18790	18790	18790	18790	16
336	20250404	142600	509141080	18780	18780	18780	18780	0
337	20250404	142500	509141080	18780	18780	18780	18780	15
338	20250404	142400	508859380	18900	18900	18900	18900	0
339	20250404	142300	508859380	18900	18890	18900	18890	4
340	20250404	142200	508783810	18910	18910	18910	18910	6
341	20250404	142100	508670350	18910	18820	18910	18820	12
342	20250404	142000	508444420	18820	18770	18820	18770	18
343	20250404	141900	508106310	18830	18770	18830	18770	2
344	20250404	141800	508068710	18830	18830	18830	18780	32
345	20250404	141700	507467650	18840	18840	18840	18840	8
346	20250404	141600	507316930	18840	18840	18840	18840	7
347	20250404	141500	507185050	18840	18770	18840	18770	402
348	20250404	141400	499635620	18770	18770	18770	18760	413
349	20250404	141300	491883810	18760	18750	18760	18750	86
350	20250404	141200	490270610	18760	18770	18770	18760	619
351	20250404	141100	478652950	18770	18770	18770	18770	164
352	20250404	141000	475574670	18770	18770	18770	18770	16
353	20250404	140900	475274350	18790	18790	18790	18790	592
354	20250404	140800	464150670	18780	18780	18780	18780	90
355	20250404	140700	462460470	18780	18780	18780	18780	10
356	20250404	140600	462272670	18870	18870	18870	18870	1
357	20250404	140500	462253800	18780	18780	18780	18780	16
358	20250404	140400	461953320	18920	18920	18920	18920	0
359	20250404	140300	461953320	18920	18920	18920	18920	0
360	20250404	140200	461953320	18920	18920	18920	18920	0
361	20250404	140100	461953320	18920	18790	18920	18790	100
362	20250404	140000	460071510	18790	18800	18800	18770	49
363	20250404	135900	459150800	18770	18770	18770	18760	616
364	20250404	135800	447588570	18760	18900	18900	18760	721
365	20250404	135700	434054330	18750	18750	18750	18750	0
366	20250404	135600	434054330	18750	18820	18820	18750	600
367	20250404	135500	422786360	18820	18820	18820	18820	53
368	20250404	135400	421788900	18800	18800	18800	18800	0
369	20250404	135300	421788900	18800	18800	18800	18800	31
370	20250404	135200	421206100	18830	18830	18830	18830	0
371	20250404	135100	421206100	18830	18830	18830	18830	0
372	20250404	135000	421206100	18830	18950	18950	18830	2
373	20250404	134900	421168320	18830	18830	18830	18830	0
374	20250404	134800	421168320	18830	18830	18830	18830	3
375	20250404	134700	421111830	18820	18810	19000	18810	202
376	20250404	134600	417309690	18810	18810	18810	18810	1
377	20250404	134500	417290880	18800	18800	18800	18800	0
378	20250404	134400	417290880	18800	18780	18800	18780	100
379	20250404	134300	415411540	18790	18790	18790	18790	0
380	20250404	134200	415411540	18790	18780	18790	18780	540
381	20250404	134100	405269620	18780	18770	18780	18770	76
382	20250404	134000	403842500	18780	18780	18780	18780	0
383	20250404	133900	403842500	18780	18780	18780	18780	1
384	20250404	133800	403823720	18770	18780	18780	18770	26
385	20250404	133700	403335600	18770	18770	18770	18770	16
386	20250404	133600	403035280	18760	18760	18760	18760	0
387	20250404	133500	403035280	18760	18750	18760	18750	420
388	20250404	133400	395156260	18740	18740	18740	18740	0
389	20250404	133300	395156260	18740	18740	18740	18740	30
390	20250404	133200	394594060	18750	18750	18750	18750	0
391	20250404	133100	394594060	18750	18750	18750	18750	2
392	20250404	133000	394556560	18760	18760	18760	18760	0
393	20250404	132900	394556560	18760	18750	18760	18750	53
394	20250404	132800	393562800	18750	18740	18750	18740	213
395	20250404	132700	389569220	18750	18750	18750	18750	1000
396	20250404	132600	370819220	18740	18740	18740	18740	16
397	20250404	132500	370519380	18750	18750	18750	18750	0
398	20250404	132400	370519380	18750	18750	18750	18750	0
399	20250404	132300	370519380	18750	18750	18750	18740	18
400	20250404	132200	370182040	18740	18740	18740	18740	0
401	20250404	132100	370182040	18740	18740	18740	18740	62
402	20250404	132000	369020160	18750	18750	18750	18750	1
403	20250404	131900	369001410	18740	18740	18740	18740	0
404	20250404	131800	369001410	18740	18740	18740	18740	16
405	20250404	131700	368701570	18750	18750	18750	18750	2
406	20250404	131600	368664070	18750	18760	18760	18750	504
407	20250404	131500	359213050	18750	18770	18770	18750	105
408	20250404	131400	357244200	18770	18760	18770	18760	101
409	20250404	131300	355349430	18770	18790	18790	18770	206
410	20250404	131200	351481780	18790	18810	18810	18790	1759
411	20250404	131100	318414680	18820	18810	18820	18810	116
412	20250404	131000	316231720	18820	18820	18820	18820	1
413	20250404	130900	316212900	18810	18810	18810	18810	216
414	20250404	130800	312149940	18810	18810	18810	18810	0
415	20250404	130700	312149940	18810	18810	18810	18810	21
416	20250404	130600	311754930	18810	18820	18820	18810	45
417	20250404	130500	310908190	18810	18810	18810	18810	0
418	20250404	130400	310908190	18810	18820	18820	18810	49
419	20250404	130300	309986170	18820	18820	18820	18820	1
420	20250404	130200	309967350	18820	18860	18870	18820	783
421	20250404	130100	295215500	18860	18820	18860	18820	427
422	20250404	130000	287169790	18820	18820	18820	18820	6
423	20250404	125900	287056870	18820	18820	18820	18820	17
424	20250404	125800	286736930	18820	18820	18820	18820	0
425	20250404	125700	286736930	18820	18820	18820	18820	0
426	20250404	125600	286736930	18820	18820	18820	18820	16
427	20250404	125500	286435810	18820	18820	18820	18820	100
428	20250404	125400	284553810	18810	18810	18810	18810	16
429	20250404	125300	284252850	18810	18810	18810	18810	0
430	20250404	125200	284252850	18810	18810	18810	18810	0
431	20250404	125100	284252850	18810	18810	18810	18810	29
432	20250404	125000	283707360	18810	18810	18810	18810	73
433	20250404	124900	282334230	18810	18810	18810	18810	79
434	20250404	124800	280848240	18810	18810	18810	18810	24
435	20250404	124700	280396800	18810	18810	18810	18810	0
436	20250404	124600	280396800	18810	18810	18810	18810	16
437	20250404	124500	280095840	18820	18820	18820	18820	1000
438	20250404	124400	261275840	18810	18810	18810	18810	16
439	20250404	124300	260974880	18810	18810	18810	18810	0
440	20250404	124200	260974880	18810	18810	18810	18810	0
441	20250404	124100	260974880	18810	18810	18810	18810	16
442	20250404	124000	260673920	18810	18810	18810	18810	0
443	20250404	123900	260673920	18810	18810	18810	18810	104
444	20250404	123800	258717680	18810	18810	18810	18810	0
445	20250404	123700	258717680	18810	18810	18810	18810	112
446	20250404	123600	256610960	18840	18840	18840	18840	0
447	20250404	123500	256610960	18840	18840	18840	18840	0
448	20250404	123400	256610960	18840	18820	18840	18820	17
449	20250404	123300	256291000	18820	18820	18820	18820	0
450	20250404	123200	256291000	18820	18820	18820	18820	16
451	20250404	123100	255989880	18850	18850	18850	18850	0
452	20250404	123000	255989880	18850	18850	18850	18850	0
453	20250404	122900	255989880	18850	18850	18850	18850	0
454	20250404	122800	255989880	18850	18840	18850	18840	42
455	20250404	122700	255198440	18830	18830	18830	18830	316
456	20250404	122600	249248160	18820	18820	18820	18820	445
457	20250404	122500	240873260	18820	18820	18820	18820	15
458	20250404	122400	240590960	18810	18840	18840	18810	122
459	20250404	122300	238295480	18840	18840	18840	18840	0
460	20250404	122200	238295480	18840	18840	18840	18840	0
461	20250404	122100	238295480	18840	18840	18840	18840	0
462	20250404	122000	238295480	18840	18850	18850	18840	38
463	20250404	121900	237579400	18860	18860	18860	18860	0
464	20250404	121800	237579400	18860	18860	18860	18860	112
465	20250404	121700	235467080	18850	18860	18860	18850	7
466	20250404	121600	235335110	18870	18960	18960	18870	1298
467	20250404	121500	210770050	18970	18990	18990	18970	114
468	20250404	121400	208605470	19000	19010	19010	19000	4
469	20250404	121300	208529450	19020	19020	19020	19020	43
470	20250404	121200	207711590	19020	19020	19020	19020	17
471	20250404	121100	207388250	19030	19030	19030	19030	1
472	20250404	121000	207369220	19020	19020	19020	19020	46
473	20250404	120900	206494300	19020	19020	19020	19020	2
474	20250404	120800	206456260	19030	19030	19030	19030	0
475	20250404	120700	206456260	19030	19120	19120	19000	18
476	20250404	120600	206114110	19000	19000	19000	19000	0
477	20250404	120500	206114110	19000	19000	19000	19000	15
478	20250404	120400	205829110	19140	19140	19140	19140	0
479	20250404	120300	205829110	19140	19140	19140	19140	0
480	20250404	120200	205829110	19140	18970	19140	18970	141
481	20250404	120100	203152530	18980	18980	18980	18980	20
482	20250404	120000	202772930	18970	18980	18990	18970	817
483	20250404	115900	187267790	18990	18980	18990	18980	45
484	20250404	115800	186413670	18980	18980	18980	18980	0
485	20250404	115700	186413670	18980	19010	19010	18980	252
486	20250404	115600	181629180	18990	18990	18990	18990	0
487	20250404	115500	181629180	18990	18990	18990	18990	17
488	20250404	115400	181306350	18990	18990	18990	18990	0
489	20250404	115300	181306350	18990	18990	18990	18990	1
490	20250404	115200	181287360	18990	19010	19010	18990	220
491	20250404	115100	177106260	19010	19010	19010	19010	0
492	20250404	115000	177106260	19010	19010	19030	19010	17
493	20250404	114900	176783070	19010	19050	19050	19010	8
494	20250404	114800	176630950	19010	19010	19010	19010	1
495	20250404	114700	176611940	19060	19040	19060	19040	3
496	20250404	114600	176554790	19010	19010	19010	19010	1
497	20250404	114500	176535780	19030	19010	19030	19010	31
498	20250404	114400	175946150	19010	19010	19010	19010	1
499	20250404	114300	175927140	19040	19040	19040	19040	0
500	20250404	114200	175927140	19040	19010	19040	19010	16
501	20250404	114100	175622950	19000	19000	19000	19000	1
502	20250404	114000	175603950	19050	19060	19060	19000	17
503	20250404	113900	175280840	19000	19000	19000	19000	1
504	20250404	113800	175261840	19070	19070	19070	19070	0
505	20250404	113700	175261840	19070	19040	19070	19000	354
506	20250404	113600	168521480	19010	19010	19010	19010	0
507	20250404	113500	168521480	19010	19000	19020	19000	428
508	20250404	113400	160385010	19000	19010	19010	19000	510
509	20250404	113300	150689990	19020	19050	19050	19020	102
510	20250404	113200	148749920	19030	19030	19030	19030	36
511	20250404	113100	148064840	19080	19080	19080	19080	20
512	20250404	113000	147683240	19080	19030	19080	19030	69
513	20250404	112900	146369680	19030	19010	19030	19010	43
514	20250404	112800	145551650	19010	19040	19040	19010	4
515	20250404	112700	145475520	19040	19040	19040	19040	0
516	20250404	112600	145475520	19040	19040	19040	19040	0
517	20250404	112500	145475520	19040	19050	19050	19040	235
518	20250404	112400	140999740	19150	19150	19150	19150	1
519	20250404	112300	140980590	19050	19050	19050	19050	1
520	20250404	112200	140961540	19200	19200	19200	19200	0
521	20250404	112100	140961540	19200	19000	19200	19000	102
522	20250404	112000	139011850	19050	18990	19050	18990	41
523	20250404	111900	138231700	19060	18990	19060	18990	2
524	20250404	111800	138193650	19000	19040	19100	19000	441
525	20250404	111700	129801900	19110	19110	19110	19110	1
526	20250404	111600	129782790	19040	19040	19040	19040	1
527	20250404	111500	129763750	19120	19120	19120	19120	1
528	20250404	111400	129744630	19030	19070	19120	19030	54
529	20250404	111300	128714200	18980	18980	18980	18980	16
530	20250404	111200	128410520	18980	18980	18980	18980	1
531	20250404	111100	128391540	19070	19070	19070	19070	0
532	20250404	111000	128391540	19070	18980	19070	18980	19
533	20250404	110900	128029320	19060	19020	19060	19020	357
534	20250404	110800	121237880	19010	19000	19010	19000	27
535	20250404	110700	120724780	18980	19010	19010	18980	75
536	20250404	110600	119299060	19000	19000	19000	19000	17
537	20250404	110500	118976060	18980	18970	18980	18970	21
538	20250404	110400	118577660	19020	19000	19020	19000	95
539	20250404	110300	116772480	19000	19000	19010	19000	34
540	20250404	110200	116126310	19040	19040	19040	19040	2
541	20250404	110100	116088230	19060	19060	19060	19060	98
542	20250404	110000	114220350	19060	19060	19060	19060	1
543	20250404	105900	114201290	19080	19080	19080	19080	207
544	20250404	105800	110251730	19080	19080	19080	19080	17
545	20250404	105700	109927370	19080	19080	19080	19080	0
546	20250404	105600	109927370	19080	19080	19080	19080	16
547	20250404	105500	109622090	19140	19140	19140	19140	1
548	20250404	105400	109602950	19080	19080	19080	19080	1
549	20250404	105300	109583870	19150	19090	19150	19090	15
550	20250404	105200	109297210	19090	19090	19090	19090	9
551	20250404	105100	109125400	19080	19080	19090	19080	25
552	20250404	105000	108648320	19080	19080	19080	19080	0
553	20250404	104900	108648320	19080	19080	19080	19080	1
554	20250404	104800	108629240	19110	19090	19110	19090	13
555	20250404	104700	108381050	19090	19060	19090	19060	102
556	20250404	104600	106434650	19060	19060	19060	19060	100
557	20250404	104500	104528650	19020	19020	19020	19020	2
558	20250404	104400	104490610	19080	19080	19080	19080	101
559	20250404	104300	102563530	19020	19090	19090	19020	18
560	20250404	104200	102221100	19040	19040	19040	19040	1
561	20250404	104100	102202060	19030	19030	19030	19030	0
562	20250404	104000	102202060	19030	19030	19030	19030	12
563	20250404	103900	101973700	19160	19040	19160	19040	3
564	20250404	103800	101916440	19030	19010	19030	19010	43
565	20250404	103700	101098380	19030	19030	19030	19030	0
566	20250404	103600	101098380	19030	19010	19030	19010	17
567	20250404	103500	100775190	19010	19010	19010	19010	1
568	20250404	103400	100756180	19060	19060	19060	19060	0
569	20250404	103300	100756180	19060	19040	19060	19010	380
570	20250404	103200	93513780	19040	19040	19040	19040	0
571	20250404	103100	93513780	19040	19010	19040	19010	34
572	20250404	103000	92867120	19060	19060	19060	19060	178
573	20250404	102900	89474440	19010	19010	19070	19010	20
574	20250404	102800	89094180	19080	19080	19080	19080	0
575	20250404	102700	89094180	19080	19090	19090	19080	144
576	20250404	102600	86345860	19090	19100	19100	19090	29
577	20250404	102500	85791970	19100	19100	19100	19100	0
578	20250404	102400	85791970	19100	19140	19140	19100	2
579	20250404	102300	85753730	19120	19120	19120	19120	11
580	20250404	102200	85543410	19120	19100	19120	19100	10
581	20250404	102100	85352230	19100	19100	19100	19100	89
582	20250404	102000	83652330	19110	19100	19110	19100	12
583	20250404	101900	83423020	19100	19100	19100	19100	14
584	20250404	101800	83155620	19120	19120	19120	19120	1
585	20250404	101700	83136500	19100	19100	19100	19100	1
586	20250404	101600	83117400	19120	19110	19120	19110	2
587	20250404	101500	83079170	19100	19100	19100	19100	61
588	20250404	101400	81914070	19100	19100	19100	19100	0
589	20250404	101300	81914070	19100	19100	19100	19100	17
590	20250404	101200	81589370	19100	19100	19100	19100	0
591	20250404	101100	81589370	19100	19100	19100	19100	6
592	20250404	101000	81474770	19100	19100	19100	19100	15
593	20250404	100900	81188270	19160	19160	19160	19160	1
594	20250404	100800	81169110	19100	19100	19100	19100	17
595	20250404	100700	80844410	19170	19090	19170	19090	20
596	20250404	100600	80462530	19080	19080	19080	19080	46
597	20250404	100500	79584850	19080	19080	19080	19080	75
598	20250404	100400	78153850	19180	19180	19180	19180	0
599	20250404	100300	78153850	19180	19180	19180	19180	1
600	20250404	100200	78134670	19090	19060	19090	19060	255
601	20250404	100100	73269750	19060	19060	19060	19060	10
602	20250404	100000	73079150	19070	19070	19070	19070	0
603	20250404	095900	73079150	19070	19070	19070	19040	164
604	20250404	095800	69956370	19060	19060	19060	19060	21
605	20250404	095700	69556110	19060	19060	19060	19060	72
606	20250404	095600	68183790	19070	19070	19070	19070	0
607	20250404	095500	68183790	19070	19070	19070	19070	0
608	20250404	095400	68183790	19070	19070	19070	19070	0
609	20250404	095300	68183790	19070	19070	19070	19070	200
610	20250404	095200	64369790	19060	19060	19060	19060	0
611	20250404	095100	64369790	19060	19060	19060	19060	100
612	20250404	095000	62463790	19070	19040	19070	19040	2
613	20250404	094900	62425680	19000	18990	19000	18990	28
614	20250404	094800	61893790	18970	18950	18970	18950	166
615	20250404	094700	58745130	18970	18970	18970	18970	0
616	20250404	094600	58745130	18970	18960	18970	18960	73
617	20250404	094500	57360620	18970	18970	18970	18970	6
618	20250404	094400	57246800	18970	18960	18970	18960	143
619	20250404	094300	54534420	18960	18910	18960	18910	18
620	20250404	094200	54193990	18970	18970	18970	18970	1
621	20250404	094100	54175020	18910	18910	18910	18910	0
622	20250404	094000	54175020	18910	18910	18910	18910	16
623	20250404	093900	53872460	19000	19000	19000	19000	0
624	20250404	093800	53872460	19000	19000	19000	19000	0
625	20250404	093700	53872460	19000	18950	19000	18950	70
626	20250404	093600	52545290	18950	18950	18950	18950	1
627	20250404	093500	52526340	18880	18880	18880	18880	15
628	20250404	093400	52243140	18960	18960	18960	18960	0
629	20250404	093300	52243140	18960	18880	18960	18880	17
630	20250404	093200	51922100	18890	18890	18890	18890	68
631	20250404	093100	50637580	18890	18890	18890	18890	23
632	20250404	093000	50203110	19000	19000	19000	19000	0
633	20250404	092900	50203110	19000	19000	19000	19000	0
634	20250404	092800	50203110	19000	19000	19000	19000	5
635	20250404	092700	50108110	18880	18880	18880	18880	25
636	20250404	092600	49636110	19030	18870	19030	18870	85
637	20250404	092500	48028880	18920	18920	18920	18920	0
638	20250404	092400	48028880	18920	18920	18920	18920	0
639	20250404	092300	48028880	18920	18860	18920	18860	30
640	20250404	092200	47463020	18870	18930	18930	18870	113
641	20250404	092100	45330530	18930	18930	18930	18930	1
642	20250404	092000	45311600	19030	19030	19030	19030	0
643	20250404	091900	45311600	19030	19030	19030	19030	0
644	20250404	091800	45311600	19030	19030	19030	19030	0
645	20250404	091700	45311600	19030	19030	19030	19030	0
646	20250404	091600	45311600	19030	19030	19030	19030	2
647	20250404	091500	45273540	18910	19040	19040	18910	5
648	20250404	091400	45178680	19100	18910	19100	18910	69
649	20250404	091300	43872990	18920	18880	18920	18880	320
650	20250404	091200	37831350	18880	18880	18880	18880	55
651	20250404	091100	36792950	18860	18890	18890	18850	147
652	20250404	091000	34021660	18890	18890	18890	18890	0
653	20250404	090900	34021660	18890	18880	18900	18880	5
654	20250404	090800	33927230	18900	18910	18910	18900	531
655	20250404	090700	23890320	18930	18910	18950	18900	259
656	20250404	090600	18991750	18950	18980	18980	18950	454
657	20250404	090500	10385600	18980	18980	18980	18980	0
658	20250404	090400	10385600	18980	18970	18980	18970	29
659	20250404	090300	9835220	18970	18980	18980	18970	22
660	20250404	090200	9417840	18980	19000	19000	18980	336
661	20250404	090100	3040000	19000	19000	19000	19000	0
662	20250404	090000	3040000	19000	19000	19000	19000	160