KissMeData/079960/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193600	396916430	18510	18510	18510	18510	1096
3	20250408	193500	396916430	18510	18510	18510	18510	0
4	20250408	193400	396916430	18510	18510	18510	18510	0
5	20250408	193300	396916430	18510	18510	18510	18510	0
6	20250408	193200	396916430	18510	18510	18510	18510	0
7	20250408	193100	396916430	18510	18510	18510	18510	0
8	20250408	193000	396916430	18510	18510	18510	18510	0
9	20250408	192900	396916430	18510	18510	18510	18510	0
10	20250408	192800	396916430	18510	18510	18510	18510	0
11	20250408	192700	396916430	18510	18510	18510	18510	0
12	20250408	192600	396916430	18510	18510	18510	18510	0
13	20250408	192500	396916430	18510	18510	18510	18510	0
14	20250408	192400	396916430	18510	18510	18510	18510	0
15	20250408	192300	396916430	18510	18510	18510	18510	0
16	20250408	192200	396916430	18510	18510	18510	18510	0
17	20250408	192100	396916430	18510	18510	18510	18510	0
18	20250408	192000	396916430	18510	18510	18510	18510	0
19	20250408	191900	396916430	18510	18510	18510	18510	0
20	20250408	191800	396916430	18510	18510	18510	18510	0
21	20250408	191700	396916430	18510	18510	18510	18510	0
22	20250408	191600	396916430	18510	18510	18510	18510	0
23	20250408	191500	396916430	18510	18510	18510	18510	0
24	20250408	191400	396916430	18510	18510	18510	18510	0
25	20250408	191300	396916430	18510	18510	18510	18510	0
26	20250408	191200	396916430	18510	18510	18510	18510	0
27	20250408	191100	396916430	18510	18510	18510	18510	0
28	20250408	191000	396916430	18510	18510	18510	18510	0
29	20250408	190900	396916430	18510	18510	18510	18510	0
30	20250408	190800	396916430	18510	18510	18510	18510	0
31	20250408	190700	396916430	18510	18510	18510	18510	0
32	20250408	190600	396916430	18510	18510	18510	18510	1096
33	20250408	190500	396916430	18510	18510	18510	18510	0
34	20250408	190400	396916430	18510	18510	18510	18510	0
35	20250408	190300	396916430	18510	18510	18510	18510	0
36	20250408	190200	396916430	18510	18510	18510	18510	0
37	20250408	190100	396916430	18510	18510	18510	18510	0
38	20250408	190000	396916430	18510	18510	18510	18510	0
39	20250408	185900	396916430	18510	18510	18510	18510	0
40	20250408	185800	396916430	18510	18510	18510	18510	0
41	20250408	185700	396916430	18510	18510	18510	18510	0
42	20250408	185600	396916430	18510	18510	18510	18510	0
43	20250408	185500	396916430	18510	18510	18510	18510	0
44	20250408	185400	396916430	18510	18510	18510	18510	0
45	20250408	185300	396916430	18510	18510	18510	18510	0
46	20250408	185200	396916430	18510	18510	18510	18510	0
47	20250408	185100	396916430	18510	18510	18510	18510	0
48	20250408	185000	396916430	18510	18510	18510	18510	0
49	20250408	184900	396916430	18510	18510	18510	18510	0
50	20250408	184800	396916430	18510	18510	18510	18510	0
51	20250408	184700	396916430	18510	18510	18510	18510	0
52	20250408	184600	396916430	18510	18510	18510	18510	0
53	20250408	184500	396916430	18510	18510	18510	18510	0
54	20250408	184400	396916430	18510	18510	18510	18510	0
55	20250408	184300	396916430	18510	18510	18510	18510	0
56	20250408	184200	396916430	18510	18510	18510	18510	0
57	20250408	184100	396916430	18510	18510	18510	18510	0
58	20250408	184000	396916430	18510	18510	18510	18510	0
59	20250408	183900	396916430	18510	18510	18510	18510	0
60	20250408	183800	396916430	18510	18510	18510	18510	0
61	20250408	183700	396916430	18510	18510	18510	18510	0
62	20250408	183600	396916430	18510	18510	18510	18510	1096
63	20250408	183500	396916430	18510	18510	18510	18510	0
64	20250408	183400	396916430	18510	18510	18510	18510	0
65	20250408	183300	396916430	18510	18510	18510	18510	0
66	20250408	183200	396916430	18510	18510	18510	18510	0
67	20250408	183100	396916430	18510	18510	18510	18510	0
68	20250408	183000	396916430	18510	18510	18510	18510	0
69	20250408	182900	396916430	18510	18510	18510	18510	0
70	20250408	182800	396916430	18510	18510	18510	18510	0
71	20250408	182700	396916430	18510	18510	18510	18510	0
72	20250408	182600	396916430	18510	18510	18510	18510	0
73	20250408	182500	396916430	18510	18510	18510	18510	0
74	20250408	182400	396916430	18510	18510	18510	18510	0
75	20250408	182300	396916430	18510	18510	18510	18510	0
76	20250408	182200	396916430	18510	18510	18510	18510	0
77	20250408	182100	396916430	18510	18510	18510	18510	0
78	20250408	182000	396916430	18510	18510	18510	18510	0
79	20250408	181900	396916430	18510	18510	18510	18510	0
80	20250408	181800	396916430	18510	18510	18510	18510	0
81	20250408	181700	396916430	18510	18510	18510	18510	0
82	20250408	181600	396916430	18510	18510	18510	18510	0
83	20250408	181500	396916430	18510	18510	18510	18510	0
84	20250408	181400	396916430	18510	18510	18510	18510	0
85	20250408	181300	396916430	18510	18510	18510	18510	0
86	20250408	181200	396916430	18510	18510	18510	18510	0
87	20250408	181100	396916430	18510	18510	18510	18510	0
88	20250408	181000	396916430	18510	18510	18510	18510	0
89	20250408	180900	396916430	18510	18510	18510	18510	0
90	20250408	180800	396916430	18510	18510	18510	18510	0
91	20250408	180700	396916430	18510	18510	18510	18510	0
92	20250408	180600	396916430	18510	18510	18510	18510	1096
93	20250408	180500	396916430	18510	18510	18510	18510	0
94	20250408	180400	396916430	18510	18510	18510	18510	0
95	20250408	180300	396916430	18510	18510	18510	18510	0
96	20250408	180200	396916430	18510	18510	18510	18510	0
97	20250408	180100	396916430	18510	18510	18510	18510	0
98	20250408	180000	396916430	18510	18510	18510	18510	0
99	20250408	175900	396916430	18510	18510	18510	18510	0
100	20250408	175800	396916430	18510	18510	18510	18510	0
101	20250408	175700	396916430	18510	18510	18510	18510	0
102	20250408	175600	396916430	18510	18510	18510	18510	0
103	20250408	175500	396916430	18510	18510	18510	18510	0
104	20250408	175400	396916430	18510	18510	18510	18510	0
105	20250408	175300	396916430	18510	18510	18510	18510	0
106	20250408	175200	396916430	18510	18510	18510	18510	0
107	20250408	175100	396916430	18510	18510	18510	18510	0
108	20250408	175000	396916430	18510	18510	18510	18510	0
109	20250408	174900	396916430	18510	18510	18510	18510	0
110	20250408	174800	396916430	18510	18510	18510	18510	0
111	20250408	174700	396916430	18510	18510	18510	18510	0
112	20250408	174600	396916430	18510	18510	18510	18510	0
113	20250408	174500	396916430	18510	18510	18510	18510	0
114	20250408	174400	396916430	18510	18510	18510	18510	0
115	20250408	174300	396916430	18510	18510	18510	18510	0
116	20250408	174200	396916430	18510	18510	18510	18510	0
117	20250408	174100	396916430	18510	18510	18510	18510	0
118	20250408	174000	396916430	18510	18510	18510	18510	0
119	20250408	173900	396916430	18510	18510	18510	18510	0
120	20250408	173800	396916430	18510	18510	18510	18510	0
121	20250408	173700	396916430	18510	18510	18510	18510	0
122	20250408	173600	396916430	18510	18510	18510	18510	1096
123	20250408	173500	396916430	18510	18510	18510	18510	0
124	20250408	173400	396916430	18510	18510	18510	18510	0
125	20250408	173300	396916430	18510	18510	18510	18510	0
126	20250408	173200	396916430	18510	18510	18510	18510	0
127	20250408	173100	396916430	18510	18510	18510	18510	0
128	20250408	173000	396916430	18510	18510	18510	18510	0
129	20250408	172900	396916430	18510	18510	18510	18510	0
130	20250408	172800	396916430	18510	18510	18510	18510	0
131	20250408	172700	396916430	18510	18510	18510	18510	0
132	20250408	172600	396916430	18510	18510	18510	18510	0
133	20250408	172500	396916430	18510	18510	18510	18510	0
134	20250408	172400	396916430	18510	18510	18510	18510	0
135	20250408	172300	396916430	18510	18510	18510	18510	0
136	20250408	172200	396916430	18510	18510	18510	18510	0
137	20250408	172100	396916430	18510	18510	18510	18510	0
138	20250408	172000	396916430	18510	18510	18510	18510	0
139	20250408	171900	396916430	18510	18510	18510	18510	0
140	20250408	171800	396916430	18510	18510	18510	18510	0
141	20250408	171700	396916430	18510	18510	18510	18510	0
142	20250408	171600	396916430	18510	18510	18510	18510	0
143	20250408	171500	396916430	18510	18510	18510	18510	0
144	20250408	171400	396916430	18510	18510	18510	18510	0
145	20250408	171300	396916430	18510	18510	18510	18510	0
146	20250408	171200	396916430	18510	18510	18510	18510	0
147	20250408	171100	396916430	18510	18510	18510	18510	0
148	20250408	171000	396916430	18510	18510	18510	18510	0
149	20250408	170900	396916430	18510	18510	18510	18510	0
150	20250408	170800	396916430	18510	18510	18510	18510	0
151	20250408	170700	396916430	18510	18510	18510	18510	0
152	20250408	170600	396916430	18510	18510	18510	18510	1096
153	20250408	170500	396916430	18510	18510	18510	18510	0
154	20250408	170400	396916430	18510	18510	18510	18510	0
155	20250408	170300	396916430	18510	18510	18510	18510	0
156	20250408	170200	396916430	18510	18510	18510	18510	0
157	20250408	170100	396916430	18510	18510	18510	18510	0
158	20250408	170000	396916430	18510	18510	18510	18510	0
159	20250408	165900	396916430	18510	18510	18510	18510	0
160	20250408	165800	396916430	18510	18510	18510	18510	0
161	20250408	165700	396916430	18510	18510	18510	18510	0
162	20250408	165600	396916430	18510	18510	18510	18510	0
163	20250408	165500	396916430	18510	18510	18510	18510	0
164	20250408	165400	396916430	18510	18510	18510	18510	0
165	20250408	165300	396916430	18510	18510	18510	18510	0
166	20250408	165200	396916430	18510	18510	18510	18510	0
167	20250408	165100	396916430	18510	18510	18510	18510	0
168	20250408	165000	396916430	18510	18510	18510	18510	0
169	20250408	164900	396916430	18510	18510	18510	18510	0
170	20250408	164800	396916430	18510	18510	18510	18510	0
171	20250408	164700	396916430	18510	18510	18510	18510	0
172	20250408	164600	396916430	18510	18510	18510	18510	0
173	20250408	164500	396916430	18510	18510	18510	18510	0
174	20250408	164400	396916430	18510	18510	18510	18510	0
175	20250408	164300	396916430	18510	18510	18510	18510	0
176	20250408	164200	396916430	18510	18510	18510	18510	0
177	20250408	164100	396916430	18510	18510	18510	18510	0
178	20250408	164000	396916430	18510	18510	18510	18510	0
179	20250408	163900	396916430	18510	18510	18510	18510	0
180	20250408	163800	396916430	18510	18510	18510	18510	0
181	20250408	163700	396916430	18510	18510	18510	18510	0
182	20250408	163600	396916430	18510	18510	18510	18510	1096
183	20250408	163500	396916430	18510	18510	18510	18510	0
184	20250408	163400	396916430	18510	18510	18510	18510	0
185	20250408	163300	396916430	18510	18510	18510	18510	0
186	20250408	163200	396916430	18510	18510	18510	18510	0
187	20250408	163100	396916430	18510	18510	18510	18510	0
188	20250408	163000	396916430	18510	18510	18510	18510	0
189	20250408	162900	396916430	18510	18510	18510	18510	0
190	20250408	162800	396916430	18510	18510	18510	18510	0
191	20250408	162700	396916430	18510	18510	18510	18510	0
192	20250408	162600	396916430	18510	18510	18510	18510	0
193	20250408	162500	396916430	18510	18510	18510	18510	0
194	20250408	162400	396916430	18510	18510	18510	18510	0
195	20250408	162300	396916430	18510	18510	18510	18510	0
196	20250408	162200	396916430	18510	18510	18510	18510	0
197	20250408	162100	396916430	18510	18510	18510	18510	0
198	20250408	162000	396916430	18510	18510	18510	18510	0
199	20250408	161900	396916430	18510	18510	18510	18510	0
200	20250408	161800	396916430	18510	18510	18510	18510	0
201	20250408	161700	396916430	18510	18510	18510	18510	0
202	20250408	161600	396916430	18510	18510	18510	18510	0
203	20250408	161500	396916430	18510	18510	18510	18510	0
204	20250408	161400	396916430	18510	18510	18510	18510	0
205	20250408	161300	396916430	18510	18510	18510	18510	0
206	20250408	161200	396916430	18510	18510	18510	18510	0
207	20250408	161100	396916430	18510	18510	18510	18510	0
208	20250408	161000	396916430	18510	18510	18510	18510	0
209	20250408	160900	396916430	18510	18510	18510	18510	0
210	20250408	160800	396916430	18510	18510	18510	18510	0
211	20250408	160700	396916430	18510	18510	18510	18510	0
212	20250408	160600	396916430	18510	18510	18510	18510	1096
213	20250408	160500	396916430	18510	18510	18510	18510	0
214	20250408	160400	396916430	18510	18510	18510	18510	0
215	20250408	160300	396916430	18510	18510	18510	18510	0
216	20250408	160200	396916430	18510	18510	18510	18510	0
217	20250408	160100	396916430	18510	18510	18510	18510	0
218	20250408	160000	396916430	18510	18510	18510	18510	0
219	20250408	155900	396916430	18510	18510	18510	18510	0
220	20250408	155800	396916430	18510	18510	18510	18510	0
221	20250408	155700	396916430	18510	18510	18510	18510	0
222	20250408	155600	396916430	18510	18510	18510	18510	0
223	20250408	155500	396916430	18510	18510	18510	18510	0
224	20250408	155400	396916430	18510	18510	18510	18510	0
225	20250408	155300	396916430	18510	18510	18510	18510	0
226	20250408	155200	396916430	18510	18510	18510	18510	0
227	20250408	155100	396916430	18510	18510	18510	18510	0
228	20250408	155000	396916430	18510	18510	18510	18510	0
229	20250408	154900	396916430	18510	18510	18510	18510	0
230	20250408	154800	396916430	18510	18510	18510	18510	0
231	20250408	154700	396916430	18510	18510	18510	18510	0
232	20250408	154600	396916430	18510	18510	18510	18510	0
233	20250408	154500	396916430	18510	18510	18510	18510	0
234	20250408	154400	396916430	18510	18510	18510	18510	0
235	20250408	154300	396916430	18510	18510	18510	18510	0
236	20250408	154200	396916430	18510	18510	18510	18510	0
237	20250408	154100	396916430	18510	18510	18510	18510	0
238	20250408	154000	396916430	18510	18510	18510	18510	0
239	20250408	153900	396916430	18510	18510	18510	18510	0
240	20250408	153800	396916430	18510	18510	18510	18510	0
241	20250408	153700	396916430	18510	18510	18510	18510	0
242	20250408	153600	396916430	18510	18510	18510	18510	1096
243	20250408	153500	396916430	18510	18510	18510	18510	0
244	20250408	153400	396916430	18510	18510	18510	18510	0
245	20250408	153300	396916430	18510	18510	18510	18510	0
246	20250408	153200	396916430	18510	18510	18510	18510	0
247	20250408	153100	396916430	18510	18510	18510	18510	0
248	20250408	153000	396916430	18510	18510	18510	18510	1096
249	20250408	152900	376629470	18480	18480	18480	18480	0
250	20250408	152800	376629470	18480	18480	18480	18480	0
251	20250408	152700	376629470	18480	18480	18480	18480	0
252	20250408	152600	376629470	18480	18480	18480	18480	0
253	20250408	152500	376629470	18480	18480	18480	18480	0
254	20250408	152400	376629470	18480	18480	18480	18480	0
255	20250408	152300	376629470	18480	18480	18480	18480	0
256	20250408	152200	376629470	18480	18480	18480	18480	0
257	20250408	152100	376629470	18480	18480	18480	18480	0
258	20250408	152000	376629470	18480	18480	18480	18480	0
259	20250408	151900	376629470	18480	18480	18480	18480	0
260	20250408	151800	376629470	18480	18480	18480	18480	0
261	20250408	151700	376629470	18480	18480	18480	18480	0
262	20250408	151600	376629470	18480	18480	18480	18480	129
263	20250408	151500	374245550	18500	18500	18500	18500	0
264	20250408	151400	374245550	18500	18500	18500	18500	0
265	20250408	151300	374245550	18500	18500	18500	18500	0
266	20250408	151200	374245550	18500	18500	18500	18500	0
267	20250408	151100	374245550	18500	18500	18500	18500	15
268	20250408	151000	373968050	18500	18500	18500	18500	1
269	20250408	150900	373949550	18510	18510	18510	18510	5
270	20250408	150800	373857000	18510	18510	18510	18510	11
271	20250408	150700	373653390	18520	18520	18520	18520	0
272	20250408	150600	373653390	18520	18520	18520	18520	0
273	20250408	150500	373653390	18520	18520	18520	18520	0
274	20250408	150400	373653390	18520	18520	18520	18520	0
275	20250408	150300	373653390	18520	18520	18520	18520	1
276	20250408	150200	373634870	18520	18520	18520	18520	0
277	20250408	150100	373634870	18520	18520	18520	18520	0
278	20250408	150000	373634870	18520	18510	18520	18510	2
279	20250408	145900	373597840	18490	18490	18490	18490	0
280	20250408	145800	373597840	18490	18490	18490	18490	0
281	20250408	145700	373597840	18490	18500	18500	18490	57
282	20250408	145600	372543900	18500	18500	18500	18500	0
283	20250408	145500	372543900	18500	18500	18500	18500	0
284	20250408	145400	372543900	18500	18500	18500	18500	266
285	20250408	145300	367622900	18520	18520	18520	18520	0
286	20250408	145200	367622900	18520	18520	18520	18520	0
287	20250408	145100	367622900	18520	18520	18520	18520	0
288	20250408	145000	367622900	18520	18520	18520	18520	0
289	20250408	144900	367622900	18520	18520	18520	18520	0
290	20250408	144800	367622900	18520	18520	18520	18520	0
291	20250408	144700	367622900	18520	18520	18520	18520	0
292	20250408	144600	367622900	18520	18520	18520	18520	0
293	20250408	144500	367622900	18520	18520	18520	18520	0
294	20250408	144400	367622900	18520	18520	18520	18520	0
295	20250408	144300	367622900	18520	18520	18520	18520	0
296	20250408	144200	367622900	18520	18520	18520	18520	27
297	20250408	144100	367122860	18510	18510	18510	18510	0
298	20250408	144000	367122860	18510	18510	18510	18510	0
299	20250408	143900	367122860	18510	18510	18510	18510	0
300	20250408	143800	367122860	18510	18510	18510	18510	0
301	20250408	143700	367122860	18510	18510	18510	18510	0
302	20250408	143600	367122860	18510	18510	18510	18510	0
303	20250408	143500	367122860	18510	18510	18510	18510	0
304	20250408	143400	367122860	18510	18510	18510	18510	0
305	20250408	143300	367122860	18510	18510	18510	18510	0
306	20250408	143200	367122860	18510	18510	18510	18510	0
307	20250408	143100	367122860	18510	18510	18510	18510	0
308	20250408	143000	367122860	18510	18510	18510	18510	0
309	20250408	142900	367122860	18510	18510	18510	18510	0
310	20250408	142800	367122860	18510	18510	18510	18510	1
311	20250408	142700	367104350	18500	18500	18500	18500	0
312	20250408	142600	367104350	18500	18500	18500	18500	0
313	20250408	142500	367104350	18500	18500	18500	18500	0
314	20250408	142400	367104350	18500	18500	18500	18500	0
315	20250408	142300	367104350	18500	18500	18500	18500	0
316	20250408	142200	367104350	18500	18500	18500	18500	0
317	20250408	142100	367104350	18500	18500	18500	18500	0
318	20250408	142000	367104350	18500	18500	18500	18500	0
319	20250408	141900	367104350	18500	18500	18500	18500	0
320	20250408	141800	367104350	18500	18500	18500	18500	0
321	20250408	141700	367104350	18500	18500	18500	18500	0
322	20250408	141600	367104350	18500	18500	18500	18500	0
323	20250408	141500	367104350	18500	18500	18500	18500	0
324	20250408	141400	367104350	18500	18500	18500	18500	0
325	20250408	141300	367104350	18500	18500	18500	18500	0
326	20250408	141200	367104350	18500	18500	18500	18500	0
327	20250408	141100	367104350	18500	18500	18500	18500	55
328	20250408	141000	366086850	18490	18490	18490	18490	0
329	20250408	140900	366086850	18490	18490	18490	18490	26
330	20250408	140800	365606110	18490	18490	18490	18490	0
331	20250408	140700	365606110	18490	18490	18490	18490	0
332	20250408	140600	365606110	18490	18490	18490	18490	0
333	20250408	140500	365606110	18490	18490	18490	18490	12
334	20250408	140400	365384230	18510	18510	18510	18510	1
335	20250408	140300	365365720	18510	18510	18510	18510	0
336	20250408	140200	365365720	18510	18510	18510	18510	0
337	20250408	140100	365365720	18510	18510	18510	18510	2
338	20250408	140000	365328700	18500	18500	18500	18500	108
339	20250408	135900	363330700	18480	18480	18480	18480	0
340	20250408	135800	363330700	18480	18480	18480	18480	0
341	20250408	135700	363330700	18480	18480	18480	18480	0
342	20250408	135600	363330700	18480	18480	18480	18480	0
343	20250408	135500	363330700	18480	18480	18480	18480	0
344	20250408	135400	363330700	18480	18480	18480	18480	0
345	20250408	135300	363330700	18480	18480	18480	18480	0
346	20250408	135200	363330700	18480	18480	18480	18480	0
347	20250408	135100	363330700	18480	18480	18480	18480	0
348	20250408	135000	363330700	18480	18510	18520	18480	181
349	20250408	134900	359983260	18510	18510	18510	18510	0
350	20250408	134800	359983260	18510	18510	18510	18510	0
351	20250408	134700	359983260	18510	18510	18510	18510	4
352	20250408	134600	359909220	18510	18510	18510	18510	1
353	20250408	134500	359890710	18490	18490	18490	18490	0
354	20250408	134400	359890710	18490	18490	18490	18490	0
355	20250408	134300	359890710	18490	18500	18500	18490	3
356	20250408	134200	359835230	18520	18520	18520	18520	0
357	20250408	134100	359835230	18520	18520	18520	18520	0
358	20250408	134000	359835230	18520	18520	18520	18520	2
359	20250408	133900	359798190	18520	18520	18520	18520	0
360	20250408	133800	359798190	18520	18520	18520	18520	0
361	20250408	133700	359798190	18520	18520	18520	18520	0
362	20250408	133600	359798190	18520	18520	18520	18520	0
363	20250408	133500	359798190	18520	18520	18520	18520	0
364	20250408	133400	359798190	18520	18520	18520	18520	22
365	20250408	133300	359390750	18520	18520	18520	18520	0
366	20250408	133200	359390750	18520	18520	18520	18520	0
367	20250408	133100	359390750	18520	18520	18520	18520	98
368	20250408	133000	357575790	18510	18510	18510	18510	260
369	20250408	132900	352763190	18520	18520	18520	18520	0
370	20250408	132800	352763190	18520	18520	18520	18520	0
371	20250408	132700	352763190	18520	18520	18520	18520	0
372	20250408	132600	352763190	18520	18520	18520	18520	222
373	20250408	132500	348651750	18530	18530	18530	18530	5
374	20250408	132400	348559100	18530	18530	18530	18530	0
375	20250408	132300	348559100	18530	18540	18540	18530	217
376	20250408	132200	344537920	18540	18540	18540	18540	0
377	20250408	132100	344537920	18540	18540	18540	18540	0
378	20250408	132000	344537920	18540	18540	18540	18540	60
379	20250408	131900	343425520	18540	18540	18540	18540	23
380	20250408	131800	342999100	18540	18540	18540	18540	0
381	20250408	131700	342999100	18540	18540	18540	18540	0
382	20250408	131600	342999100	18540	18540	18540	18540	0
383	20250408	131500	342999100	18540	18540	18540	18540	5
384	20250408	131400	342906400	18540	18540	18540	18540	200
385	20250408	131300	339198400	18550	18550	18550	18550	0
386	20250408	131200	339198400	18550	18550	18550	18550	0
387	20250408	131100	339198400	18550	18550	18550	18550	0
388	20250408	131000	339198400	18550	18550	18550	18550	0
389	20250408	130900	339198400	18550	18550	18550	18550	0
390	20250408	130800	339198400	18550	18550	18550	18550	200
391	20250408	130700	335488400	18530	18550	18550	18530	156
392	20250408	130600	332597180	18570	18570	18570	18570	0
393	20250408	130500	332597180	18570	18570	18570	18570	0
394	20250408	130400	332597180	18570	18570	18570	18570	3
395	20250408	130300	332541470	18580	18580	18580	18580	0
396	20250408	130200	332541470	18580	18580	18580	18580	0
397	20250408	130100	332541470	18580	18580	18580	18580	0
398	20250408	130000	332541470	18580	18580	18580	18580	0
399	20250408	125900	332541470	18580	18580	18580	18580	0
400	20250408	125800	332541470	18580	18580	18580	18580	0
401	20250408	125700	332541470	18580	18580	18580	18580	0
402	20250408	125600	332541470	18580	18580	18580	18580	0
403	20250408	125500	332541470	18580	18580	18580	18580	1
404	20250408	125400	332522890	18590	18560	18590	18560	480
405	20250408	125300	323604670	18560	18560	18560	18560	0
406	20250408	125200	323604670	18560	18560	18560	18560	0
407	20250408	125100	323604670	18560	18560	18560	18560	0
408	20250408	125000	323604670	18560	18560	18560	18560	5
409	20250408	124900	323511870	18520	18520	18520	18520	0
410	20250408	124800	323511870	18520	18520	18520	18520	0
411	20250408	124700	323511870	18520	18520	18520	18520	0
412	20250408	124600	323511870	18520	18520	18520	18520	0
413	20250408	124500	323511870	18520	18520	18520	18520	117
414	20250408	124400	321345030	18510	18550	18550	18510	88
415	20250408	124300	319715380	18560	18570	18570	18560	6
416	20250408	124200	319604000	18580	18620	18620	18580	1358
417	20250408	124100	294344540	18630	18630	18630	18630	0
418	20250408	124000	294344540	18630	18630	18630	18630	0
419	20250408	123900	294344540	18630	18630	18630	18630	0
420	20250408	123800	294344540	18630	18630	18630	18630	3
421	20250408	123700	294288650	18630	18630	18630	18630	1
422	20250408	123600	294270020	18630	18630	18630	18630	0
423	20250408	123500	294270020	18630	18630	18630	18630	0
424	20250408	123400	294270020	18630	18630	18630	18630	0
425	20250408	123300	294270020	18630	18630	18630	18630	0
426	20250408	123200	294270020	18630	18630	18630	18630	7
427	20250408	123100	294139610	18640	18640	18640	18640	0
428	20250408	123000	294139610	18640	18640	18640	18640	0
429	20250408	122900	294139610	18640	18640	18640	18640	0
430	20250408	122800	294139610	18640	18640	18640	18640	1
431	20250408	122700	294120970	18620	18620	18620	18620	354
432	20250408	122600	287529490	18620	18620	18620	18620	0
433	20250408	122500	287529490	18620	18620	18620	18620	0
434	20250408	122400	287529490	18620	18620	18620	18620	0
435	20250408	122300	287529490	18620	18620	18620	18620	5
436	20250408	122200	287436390	18620	18620	18620	18620	0
437	20250408	122100	287436390	18620	18620	18620	18620	0
438	20250408	122000	287436390	18620	18620	18620	18620	0
439	20250408	121900	287436390	18620	18620	18620	18620	77
440	20250408	121800	286002650	18650	18650	18650	18650	0
441	20250408	121700	286002650	18650	18650	18650	18650	0
442	20250408	121600	286002650	18650	18650	18650	18650	0
443	20250408	121500	286002650	18650	18650	18650	18650	0
444	20250408	121400	286002650	18650	18650	18650	18650	0
445	20250408	121300	286002650	18650	18650	18650	18650	0
446	20250408	121200	286002650	18650	18650	18650	18650	0
447	20250408	121100	286002650	18650	18650	18650	18650	0
448	20250408	121000	286002650	18650	18650	18650	18650	1
449	20250408	120900	285984000	18660	18660	18660	18660	0
450	20250408	120800	285984000	18660	18660	18660	18660	0
451	20250408	120700	285984000	18660	18660	18660	18660	0
452	20250408	120600	285984000	18660	18660	18660	18660	0
453	20250408	120500	285984000	18660	18660	18660	18660	0
454	20250408	120400	285984000	18660	18660	18660	18660	0
455	20250408	120300	285984000	18660	18660	18660	18660	0
456	20250408	120200	285984000	18660	18660	18660	18660	0
457	20250408	120100	285984000	18660	18660	18660	18660	0
458	20250408	120000	285984000	18660	18660	18660	18660	110
459	20250408	115900	283931400	18670	18670	18670	18670	0
460	20250408	115800	283931400	18670	18670	18670	18670	0
461	20250408	115700	283931400	18670	18670	18670	18670	0
462	20250408	115600	283931400	18670	18710	18710	18670	62
463	20250408	115500	282771720	18750	18750	18750	18750	0
464	20250408	115400	282771720	18750	18750	18750	18750	0
465	20250408	115300	282771720	18750	18750	18750	18750	0
466	20250408	115200	282771720	18750	18750	18750	18750	0
467	20250408	115100	282771720	18750	18750	18750	18750	0
468	20250408	115000	282771720	18750	18750	18750	18750	0
469	20250408	114900	282771720	18750	18750	18750	18750	0
470	20250408	114800	282771720	18750	18750	18750	18750	0
471	20250408	114700	282771720	18750	18750	18750	18750	0
472	20250408	114600	282771720	18750	18750	18750	18750	0
473	20250408	114500	282771720	18750	18750	18750	18750	0
474	20250408	114400	282771720	18750	18780	18780	18750	116
475	20250408	114300	280596510	18790	18790	18790	18790	0
476	20250408	114200	280596510	18790	18790	18790	18790	0
477	20250408	114100	280596510	18790	18790	18790	18790	0
478	20250408	114000	280596510	18790	18790	18790	18790	0
479	20250408	113900	280596510	18790	18790	18790	18790	2
480	20250408	113800	280558930	18790	18790	18790	18790	0
481	20250408	113700	280558930	18790	18790	18790	18790	0
482	20250408	113600	280558930	18790	18790	18790	18790	0
483	20250408	113500	280558930	18790	18790	18790	18790	0
484	20250408	113400	280558930	18790	18790	18790	18790	0
485	20250408	113300	280558930	18790	18790	18790	18790	0
486	20250408	113200	280558930	18790	18790	18790	18790	5
487	20250408	113100	280464980	18790	18790	18790	18790	0
488	20250408	113000	280464980	18790	18790	18790	18790	0
489	20250408	112900	280464980	18790	18790	18790	18790	0
490	20250408	112800	280464980	18790	18790	18790	18790	0
491	20250408	112700	280464980	18790	18790	18790	18790	0
492	20250408	112600	280464980	18790	18790	18790	18790	0
493	20250408	112500	280464980	18790	18790	18790	18790	0
494	20250408	112400	280464980	18790	18790	18790	18790	0
495	20250408	112300	280464980	18790	18790	18790	18790	0
496	20250408	112200	280464980	18790	18790	18790	18790	3
497	20250408	112100	280408610	18820	18820	18820	18820	0
498	20250408	112000	280408610	18820	18800	18820	18800	2
499	20250408	111900	280370990	18810	18790	18810	18780	48
500	20250408	111800	279469470	18850	18850	18850	18850	0
501	20250408	111700	279469470	18850	18850	18850	18850	0
502	20250408	111600	279469470	18850	18850	18850	18850	0
503	20250408	111500	279469470	18850	18850	18850	18850	0
504	20250408	111400	279469470	18850	18850	18850	18850	0
505	20250408	111300	279469470	18850	18850	18850	18850	0
506	20250408	111200	279469470	18850	18850	18850	18850	0
507	20250408	111100	279469470	18850	18850	18850	18850	0
508	20250408	111000	279469470	18850	18850	18850	18850	0
509	20250408	110900	279469470	18850	18850	18850	18850	0
510	20250408	110800	279469470	18850	18850	18850	18850	0
511	20250408	110700	279469470	18850	18850	18850	18850	0
512	20250408	110600	279469470	18850	18800	18850	18800	2
513	20250408	110500	279431820	18840	18780	18840	18780	17
514	20250408	110400	279112470	18790	18790	18790	18790	0
515	20250408	110300	279112470	18790	18790	18790	18790	0
516	20250408	110200	279112470	18790	18790	18790	18790	0
517	20250408	110100	279112470	18790	18780	18790	18780	57
518	20250408	110000	278041980	18780	18780	18780	18780	1
519	20250408	105900	278023200	18790	18760	18790	18760	8
520	20250408	105800	277873000	18790	18750	18790	18750	25
521	20250408	105700	277404170	18690	18780	18790	18690	84
522	20250408	105600	275829130	18770	18780	18860	18760	2071
523	20250408	105500	236883480	18770	18730	18770	18690	571
524	20250408	105400	226175790	18690	18690	18730	18690	403
525	20250408	105300	218637180	18680	18680	18680	18680	0
526	20250408	105200	218637180	18680	18680	18680	18680	0
527	20250408	105100	218637180	18680	18680	18680	18680	0
528	20250408	105000	218637180	18680	18620	18680	18620	325
529	20250408	104900	212576020	18600	18600	18600	18600	0
530	20250408	104800	212576020	18600	18600	18600	18600	0
531	20250408	104700	212576020	18600	18600	18600	18600	0
532	20250408	104600	212576020	18600	18600	18600	18600	35
533	20250408	104500	211925020	18640	18640	18640	18640	0
534	20250408	104400	211925020	18640	18640	18640	18640	0
535	20250408	104300	211925020	18640	18640	18640	18640	0
536	20250408	104200	211925020	18640	18640	18640	18640	0
537	20250408	104100	211925020	18640	18640	18640	18640	0
538	20250408	104000	211925020	18640	18640	18640	18640	0
539	20250408	103900	211925020	18640	18630	18640	18630	2
540	20250408	103800	211887750	18620	18600	18620	18600	64
541	20250408	103700	210697250	18600	18600	18600	18600	0
542	20250408	103600	210697250	18600	18600	18600	18600	2
543	20250408	103500	210660050	18600	18600	18600	18600	0
544	20250408	103400	210660050	18600	18600	18600	18600	0
545	20250408	103300	210660050	18600	18600	18600	18600	0
546	20250408	103200	210660050	18600	18600	18600	18600	0
547	20250408	103100	210660050	18600	18600	18600	18600	0
548	20250408	103000	210660050	18600	18600	18600	18600	0
549	20250408	102900	210660050	18600	18600	18600	18600	0
550	20250408	102800	210660050	18600	18600	18600	18600	0
551	20250408	102700	210660050	18600	18580	18600	18580	131
552	20250408	102600	208225140	18580	18550	18580	18550	8
553	20250408	102500	208076610	18580	18540	18580	18540	6
554	20250408	102400	207965240	18580	18540	18580	18540	4
555	20250408	102300	207891000	18580	18540	18580	18540	8
556	20250408	102200	207742530	18560	18520	18560	18520	260
557	20250408	102100	202922680	18520	18520	18520	18520	0
558	20250408	102000	202922680	18520	18520	18520	18520	14
559	20250408	101900	202663400	18540	18540	18540	18540	50
560	20250408	101800	201736400	18540	18540	18540	18540	4
561	20250408	101700	201662240	18510	18510	18510	18510	0
562	20250408	101600	201662240	18510	18490	18510	18490	194
563	20250408	101500	198072020	18490	18490	18490	18490	0
564	20250408	101400	198072020	18490	18490	18490	18490	30
565	20250408	101300	197517320	18480	18540	18540	18480	1325
566	20250408	101200	173005670	18550	18560	18560	18550	8
567	20250408	101100	172857240	18560	18560	18560	18560	0
568	20250408	101000	172857240	18560	18560	18560	18560	4
569	20250408	100900	172783000	18560	18560	18560	18560	0
570	20250408	100800	172783000	18560	18560	18560	18560	10
571	20250408	100700	172597400	18550	18550	18550	18550	0
572	20250408	100600	172597400	18550	18550	18550	18550	0
573	20250408	100500	172597400	18550	18550	18550	18550	0
574	20250408	100400	172597400	18550	18550	18550	18550	0
575	20250408	100300	172597400	18550	18560	18560	18550	106
576	20250408	100200	170631060	18560	18630	18630	18560	1523
577	20250408	100100	142322690	18630	18630	18630	18630	0
578	20250408	100000	142322690	18630	18640	18680	18630	5
579	20250408	095900	142229480	18690	18690	18690	18690	0
580	20250408	095800	142229480	18690	18690	18690	18690	0
581	20250408	095700	142229480	18690	18690	18690	18690	0
582	20250408	095600	142229480	18690	18690	18690	18690	0
583	20250408	095500	142229480	18690	18640	18690	18640	3
584	20250408	095400	142173510	18640	18640	18640	18640	1
585	20250408	095300	142154870	18630	18630	18630	18630	1
586	20250408	095200	142136240	18640	18630	18640	18630	2
587	20250408	095100	142098970	18640	18640	18640	18630	5
588	20250408	095000	142005790	18630	18630	18640	18630	3
589	20250408	094900	141949890	18640	18630	18640	18630	2
590	20250408	094800	141912620	18640	18630	18640	18630	2
591	20250408	094700	141875350	18640	18630	18640	18630	2
592	20250408	094600	141838080	18640	18630	18640	18600	46
593	20250408	094500	140982240	18640	18640	18640	18640	62
594	20250408	094400	139826560	18710	18710	18710	18710	0
595	20250408	094300	139826560	18710	18710	18710	18710	2
596	20250408	094200	139789140	18640	18640	18640	18640	3
597	20250408	094100	139733220	18630	18630	18680	18630	6
598	20250408	094000	139621370	18600	18600	18600	18600	0
599	20250408	093900	139621370	18600	18600	18600	18600	0
600	20250408	093800	139621370	18600	18600	18600	18600	0
601	20250408	093700	139621370	18600	18570	18600	18570	274
602	20250408	093600	134528350	18560	18580	18580	18560	123
603	20250408	093500	132245210	18590	18650	18650	18590	1173
604	20250408	093400	110388140	18680	18680	18680	18680	50
605	20250408	093300	109454140	18680	18680	18680	18670	3074
606	20250408	093200	52061460	18730	18680	18730	18680	4
607	20250408	093100	51986590	18740	18740	18740	18670	7
608	20250408	093000	51855480	18730	18730	18730	18730	0
609	20250408	092900	51855480	18730	18730	18730	18730	14
610	20250408	092800	51593260	18670	18670	18670	18670	0
611	20250408	092700	51593260	18670	18670	18670	18670	0
612	20250408	092600	51593260	18670	18670	18670	18670	0
613	20250408	092500	51593260	18670	18660	18670	18660	99
614	20250408	092400	49745180	18660	18670	18670	18590	270
615	20250408	092300	44707310	18670	18670	18670	18670	0
616	20250408	092200	44707310	18670	18670	18670	18670	0
617	20250408	092100	44707310	18670	18670	18670	18670	1
618	20250408	092000	44688640	18680	18680	18680	18680	0
619	20250408	091900	44688640	18680	18680	18680	18680	50
620	20250408	091800	43754640	18720	18690	18720	18690	11
621	20250408	091700	43548930	18700	18700	18700	18700	0
622	20250408	091600	43548930	18700	18710	18710	18700	45
623	20250408	091500	42707370	18730	18730	18730	18730	0
624	20250408	091400	42707370	18730	18690	18730	18690	2
625	20250408	091300	42669950	18730	18730	18730	18730	0
626	20250408	091200	42669950	18730	18690	18730	18690	2
627	20250408	091100	42632530	18720	18670	18720	18660	852
628	20250408	091000	26728750	18680	18620	18680	18600	723
629	20250408	090900	13251640	18550	18550	18550	18550	60
630	20250408	090800	12138640	18540	18540	18540	18540	0
631	20250408	090700	12138640	18540	18540	18540	18540	0
632	20250408	090600	12138640	18540	18550	18550	18540	100
633	20250408	090500	10284300	18550	18580	18580	18550	400
634	20250408	090400	2859720	18580	18580	18580	18580	1
635	20250408	090300	2841140	18570	18580	18580	18570	146
636	20250408	090200	129910	18560	18580	18580	18560	3
637	20250408	090100	74200	18550	18550	18550	18550	0
638	20250408	090000	74200	18550	18550	18550	18550	4