KissMeData/453860/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	212200	348091655	19000	19000	19000	19000	258
3	20250404	212100	348091655	19000	19000	19000	19000	0
4	20250404	212000	348091655	19000	19000	19000	19000	0
5	20250404	211900	348091655	19000	19000	19000	19000	0
6	20250404	211800	348091655	19000	19000	19000	19000	0
7	20250404	211700	348091655	19000	19000	19000	19000	0
8	20250404	211600	348091655	19000	19000	19000	19000	0
9	20250404	211500	348091655	19000	19000	19000	19000	0
10	20250404	211400	348091655	19000	19000	19000	19000	0
11	20250404	211300	348091655	19000	19000	19000	19000	0
12	20250404	211200	348091655	19000	19000	19000	19000	0
13	20250404	211100	348091655	19000	19000	19000	19000	0
14	20250404	211000	348091655	19000	19000	19000	19000	0
15	20250404	210900	348091655	19000	19000	19000	19000	0
16	20250404	210800	348091655	19000	19000	19000	19000	0
17	20250404	210700	348091655	19000	19000	19000	19000	0
18	20250404	210600	348091655	19000	19000	19000	19000	0
19	20250404	210500	348091655	19000	19000	19000	19000	0
20	20250404	210400	348091655	19000	19000	19000	19000	0
21	20250404	210300	348091655	19000	19000	19000	19000	0
22	20250404	210200	348091655	19000	19000	19000	19000	0
23	20250404	210100	348091655	19000	19000	19000	19000	0
24	20250404	210000	348091655	19000	19000	19000	19000	0
25	20250404	205900	348091655	19000	19000	19000	19000	0
26	20250404	205800	348091655	19000	19000	19000	19000	0
27	20250404	205700	348091655	19000	19000	19000	19000	0
28	20250404	205600	348091655	19000	19000	19000	19000	0
29	20250404	205500	348091655	19000	19000	19000	19000	0
30	20250404	205400	348091655	19000	19000	19000	19000	0
31	20250404	205300	348091655	19000	19000	19000	19000	0
32	20250404	205200	348091655	19000	19000	19000	19000	258
33	20250404	205100	348091655	19000	19000	19000	19000	0
34	20250404	205000	348091655	19000	19000	19000	19000	0
35	20250404	204900	348091655	19000	19000	19000	19000	0
36	20250404	204800	348091655	19000	19000	19000	19000	0
37	20250404	204700	348091655	19000	19000	19000	19000	0
38	20250404	204600	348091655	19000	19000	19000	19000	0
39	20250404	204500	348091655	19000	19000	19000	19000	0
40	20250404	204400	348091655	19000	19000	19000	19000	0
41	20250404	204300	348091655	19000	19000	19000	19000	0
42	20250404	204200	348091655	19000	19000	19000	19000	0
43	20250404	204100	348091655	19000	19000	19000	19000	0
44	20250404	204000	348091655	19000	19000	19000	19000	0
45	20250404	203900	348091655	19000	19000	19000	19000	0
46	20250404	203800	348091655	19000	19000	19000	19000	0
47	20250404	203700	348091655	19000	19000	19000	19000	0
48	20250404	203600	348091655	19000	19000	19000	19000	0
49	20250404	203500	348091655	19000	19000	19000	19000	0
50	20250404	203400	348091655	19000	19000	19000	19000	0
51	20250404	203300	348091655	19000	19000	19000	19000	0
52	20250404	203200	348091655	19000	19000	19000	19000	0
53	20250404	203100	348091655	19000	19000	19000	19000	0
54	20250404	203000	348091655	19000	19000	19000	19000	0
55	20250404	202900	348091655	19000	19000	19000	19000	0
56	20250404	202800	348091655	19000	19000	19000	19000	0
57	20250404	202700	348091655	19000	19000	19000	19000	0
58	20250404	202600	348091655	19000	19000	19000	19000	0
59	20250404	202500	348091655	19000	19000	19000	19000	0
60	20250404	202400	348091655	19000	19000	19000	19000	0
61	20250404	202300	348091655	19000	19000	19000	19000	0
62	20250404	202200	348091655	19000	19000	19000	19000	258
63	20250404	202100	348091655	19000	19000	19000	19000	0
64	20250404	202000	348091655	19000	19000	19000	19000	0
65	20250404	201900	348091655	19000	19000	19000	19000	0
66	20250404	201800	348091655	19000	19000	19000	19000	0
67	20250404	201700	348091655	19000	19000	19000	19000	0
68	20250404	201600	348091655	19000	19000	19000	19000	0
69	20250404	201500	348091655	19000	19000	19000	19000	0
70	20250404	201400	348091655	19000	19000	19000	19000	0
71	20250404	201300	348091655	19000	19000	19000	19000	0
72	20250404	201200	348091655	19000	19000	19000	19000	0
73	20250404	201100	348091655	19000	19000	19000	19000	0
74	20250404	201000	348091655	19000	19000	19000	19000	0
75	20250404	200900	348091655	19000	19000	19000	19000	0
76	20250404	200800	348091655	19000	19000	19000	19000	0
77	20250404	200700	348091655	19000	19000	19000	19000	0
78	20250404	200600	348091655	19000	19000	19000	19000	0
79	20250404	200500	348091655	19000	19000	19000	19000	0
80	20250404	200400	348091655	19000	19000	19000	19000	0
81	20250404	200300	348091655	19000	19000	19000	19000	0
82	20250404	200200	348091655	19000	19000	19000	19000	0
83	20250404	200100	348091655	19000	19000	19000	19000	0
84	20250404	200000	348091655	19000	19000	19000	19000	0
85	20250404	195900	348091655	19000	19000	19000	19000	0
86	20250404	195800	348091655	19000	19000	19000	19000	0
87	20250404	195700	348091655	19000	19000	19000	19000	0
88	20250404	195600	348091655	19000	19000	19000	19000	0
89	20250404	195500	348091655	19000	19000	19000	19000	0
90	20250404	195400	348091655	19000	19000	19000	19000	0
91	20250404	195300	348091655	19000	19000	19000	19000	0
92	20250404	195200	348091655	19000	19000	19000	19000	258
93	20250404	195100	348091655	19000	19000	19000	19000	0
94	20250404	195000	348091655	19000	19000	19000	19000	0
95	20250404	194900	348091655	19000	19000	19000	19000	0
96	20250404	194800	348091655	19000	19000	19000	19000	0
97	20250404	194700	348091655	19000	19000	19000	19000	0
98	20250404	194600	348091655	19000	19000	19000	19000	0
99	20250404	194500	348091655	19000	19000	19000	19000	0
100	20250404	194400	348091655	19000	19000	19000	19000	0
101	20250404	194300	348091655	19000	19000	19000	19000	0
102	20250404	194200	348091655	19000	19000	19000	19000	0
103	20250404	194100	348091655	19000	19000	19000	19000	0
104	20250404	194000	348091655	19000	19000	19000	19000	0
105	20250404	193900	348091655	19000	19000	19000	19000	0
106	20250404	193800	348091655	19000	19000	19000	19000	0
107	20250404	193700	348091655	19000	19000	19000	19000	0
108	20250404	193600	348091655	19000	19000	19000	19000	0
109	20250404	193500	348091655	19000	19000	19000	19000	0
110	20250404	193400	348091655	19000	19000	19000	19000	0
111	20250404	193300	348091655	19000	19000	19000	19000	0
112	20250404	193200	348091655	19000	19000	19000	19000	0
113	20250404	193100	348091655	19000	19000	19000	19000	0
114	20250404	193000	348091655	19000	19000	19000	19000	0
115	20250404	192900	348091655	19000	19000	19000	19000	0
116	20250404	192800	348091655	19000	19000	19000	19000	0
117	20250404	192700	348091655	19000	19000	19000	19000	0
118	20250404	192600	348091655	19000	19000	19000	19000	0
119	20250404	192500	348091655	19000	19000	19000	19000	0
120	20250404	192400	348091655	19000	19000	19000	19000	0
121	20250404	192300	348091655	19000	19000	19000	19000	0
122	20250404	192200	348091655	19000	19000	19000	19000	258
123	20250404	192100	348091655	19000	19000	19000	19000	0
124	20250404	192000	348091655	19000	19000	19000	19000	0
125	20250404	191900	348091655	19000	19000	19000	19000	0
126	20250404	191800	348091655	19000	19000	19000	19000	0
127	20250404	191700	348091655	19000	19000	19000	19000	0
128	20250404	191600	348091655	19000	19000	19000	19000	0
129	20250404	191500	348091655	19000	19000	19000	19000	0
130	20250404	191400	348091655	19000	19000	19000	19000	0
131	20250404	191300	348091655	19000	19000	19000	19000	0
132	20250404	191200	348091655	19000	19000	19000	19000	0
133	20250404	191100	348091655	19000	19000	19000	19000	0
134	20250404	191000	348091655	19000	19000	19000	19000	0
135	20250404	190900	348091655	19000	19000	19000	19000	0
136	20250404	190800	348091655	19000	19000	19000	19000	0
137	20250404	190700	348091655	19000	19000	19000	19000	0
138	20250404	190600	348091655	19000	19000	19000	19000	0
139	20250404	190500	348091655	19000	19000	19000	19000	0
140	20250404	190400	348091655	19000	19000	19000	19000	0
141	20250404	190300	348091655	19000	19000	19000	19000	0
142	20250404	190200	348091655	19000	19000	19000	19000	0
143	20250404	190100	348091655	19000	19000	19000	19000	0
144	20250404	190000	348091655	19000	19000	19000	19000	0
145	20250404	185900	348091655	19000	19000	19000	19000	0
146	20250404	185800	348091655	19000	19000	19000	19000	0
147	20250404	185700	348091655	19000	19000	19000	19000	0
148	20250404	185600	348091655	19000	19000	19000	19000	0
149	20250404	185500	348091655	19000	19000	19000	19000	0
150	20250404	185400	348091655	19000	19000	19000	19000	0
151	20250404	185300	348091655	19000	19000	19000	19000	0
152	20250404	185200	348091655	19000	19000	19000	19000	258
153	20250404	185100	348091655	19000	19000	19000	19000	0
154	20250404	185000	348091655	19000	19000	19000	19000	0
155	20250404	184900	348091655	19000	19000	19000	19000	0
156	20250404	184800	348091655	19000	19000	19000	19000	0
157	20250404	184700	348091655	19000	19000	19000	19000	0
158	20250404	184600	348091655	19000	19000	19000	19000	0
159	20250404	184500	348091655	19000	19000	19000	19000	0
160	20250404	184400	348091655	19000	19000	19000	19000	0
161	20250404	184300	348091655	19000	19000	19000	19000	0
162	20250404	184200	348091655	19000	19000	19000	19000	0
163	20250404	184100	348091655	19000	19000	19000	19000	0
164	20250404	184000	348091655	19000	19000	19000	19000	0
165	20250404	183900	348091655	19000	19000	19000	19000	0
166	20250404	183800	348091655	19000	19000	19000	19000	0
167	20250404	183700	348091655	19000	19000	19000	19000	0
168	20250404	183600	348091655	19000	19000	19000	19000	0
169	20250404	183500	348091655	19000	19000	19000	19000	0
170	20250404	183400	348091655	19000	19000	19000	19000	0
171	20250404	183300	348091655	19000	19000	19000	19000	0
172	20250404	183200	348091655	19000	19000	19000	19000	0
173	20250404	183100	348091655	19000	19000	19000	19000	0
174	20250404	183000	348091655	19000	19000	19000	19000	0
175	20250404	182900	348091655	19000	19000	19000	19000	0
176	20250404	182800	348091655	19000	19000	19000	19000	0
177	20250404	182700	348091655	19000	19000	19000	19000	0
178	20250404	182600	348091655	19000	19000	19000	19000	0
179	20250404	182500	348091655	19000	19000	19000	19000	0
180	20250404	182400	348091655	19000	19000	19000	19000	0
181	20250404	182300	348091655	19000	19000	19000	19000	0
182	20250404	182200	348091655	19000	19000	19000	19000	258
183	20250404	182100	348091655	19000	19000	19000	19000	0
184	20250404	182000	348091655	19000	19000	19000	19000	0
185	20250404	181900	348091655	19000	19000	19000	19000	0
186	20250404	181800	348091655	19000	19000	19000	19000	0
187	20250404	181700	348091655	19000	19000	19000	19000	0
188	20250404	181600	348091655	19000	19000	19000	19000	0
189	20250404	181500	348091655	19000	19000	19000	19000	0
190	20250404	181400	348091655	19000	19000	19000	19000	0
191	20250404	181300	348091655	19000	19000	19000	19000	0
192	20250404	181200	348091655	19000	19000	19000	19000	0
193	20250404	181100	348091655	19000	19000	19000	19000	0
194	20250404	181000	348091655	19000	19000	19000	19000	0
195	20250404	180900	348091655	19000	19000	19000	19000	0
196	20250404	180800	348091655	19000	19000	19000	19000	0
197	20250404	180700	348091655	19000	19000	19000	19000	0
198	20250404	180600	348091655	19000	19000	19000	19000	0
199	20250404	180500	348091655	19000	19000	19000	19000	0
200	20250404	180400	348091655	19000	19000	19000	19000	0
201	20250404	180300	348091655	19000	19000	19000	19000	0
202	20250404	180200	348091655	19000	19000	19000	19000	0
203	20250404	180100	348091655	19000	19000	19000	19000	0
204	20250404	180000	348091655	19000	19000	19000	19000	0
205	20250404	175900	348091655	19000	19000	19000	19000	0
206	20250404	175800	348091655	19000	19000	19000	19000	0
207	20250404	175700	348091655	19000	19000	19000	19000	0
208	20250404	175600	348091655	19000	19000	19000	19000	0
209	20250404	175500	348091655	19000	19000	19000	19000	0
210	20250404	175400	348091655	19000	19000	19000	19000	0
211	20250404	175300	348091655	19000	19000	19000	19000	0
212	20250404	175200	348091655	19000	19000	19000	19000	258
213	20250404	175100	348091655	19000	19000	19000	19000	0
214	20250404	175000	348091655	19000	19000	19000	19000	0
215	20250404	174900	348091655	19000	19000	19000	19000	0
216	20250404	174800	348091655	19000	19000	19000	19000	0
217	20250404	174700	348091655	19000	19000	19000	19000	0
218	20250404	174600	348091655	19000	19000	19000	19000	0
219	20250404	174500	348091655	19000	19000	19000	19000	0
220	20250404	174400	348091655	19000	19000	19000	19000	0
221	20250404	174300	348091655	19000	19000	19000	19000	0
222	20250404	174200	348091655	19000	19000	19000	19000	0
223	20250404	174100	348091655	19000	19000	19000	19000	0
224	20250404	174000	348091655	19000	19000	19000	19000	0
225	20250404	173900	348091655	19000	19000	19000	19000	0
226	20250404	173800	348091655	19000	19000	19000	19000	0
227	20250404	173700	348091655	19000	19000	19000	19000	0
228	20250404	173600	348091655	19000	19000	19000	19000	0
229	20250404	173500	348091655	19000	19000	19000	19000	0
230	20250404	173400	348091655	19000	19000	19000	19000	0
231	20250404	173300	348091655	19000	19000	19000	19000	0
232	20250404	173200	348091655	19000	19000	19000	19000	0
233	20250404	173100	348091655	19000	19000	19000	19000	0
234	20250404	173000	348091655	19000	19000	19000	19000	0
235	20250404	172900	348091655	19000	19000	19000	19000	0
236	20250404	172800	348091655	19000	19000	19000	19000	0
237	20250404	172700	348091655	19000	19000	19000	19000	0
238	20250404	172600	348091655	19000	19000	19000	19000	0
239	20250404	172500	348091655	19000	19000	19000	19000	0
240	20250404	172400	348091655	19000	19000	19000	19000	0
241	20250404	172300	348091655	19000	19000	19000	19000	0
242	20250404	172200	348091655	19000	19000	19000	19000	258
243	20250404	172100	348091655	19000	19000	19000	19000	0
244	20250404	172000	348091655	19000	19000	19000	19000	0
245	20250404	171900	348091655	19000	19000	19000	19000	0
246	20250404	171800	348091655	19000	19000	19000	19000	0
247	20250404	171700	348091655	19000	19000	19000	19000	0
248	20250404	171600	348091655	19000	19000	19000	19000	0
249	20250404	171500	348091655	19000	19000	19000	19000	0
250	20250404	171400	348091655	19000	19000	19000	19000	0
251	20250404	171300	348091655	19000	19000	19000	19000	0
252	20250404	171200	348091655	19000	19000	19000	19000	0
253	20250404	171100	348091655	19000	19000	19000	19000	0
254	20250404	171000	348091655	19000	19000	19000	19000	0
255	20250404	170900	348091655	19000	19000	19000	19000	0
256	20250404	170800	348091655	19000	19000	19000	19000	0
257	20250404	170700	348091655	19000	19000	19000	19000	0
258	20250404	170600	348091655	19000	19000	19000	19000	0
259	20250404	170500	348091655	19000	19000	19000	19000	0
260	20250404	170400	348091655	19000	19000	19000	19000	0
261	20250404	170300	348091655	19000	19000	19000	19000	0
262	20250404	170200	348091655	19000	19000	19000	19000	0
263	20250404	170100	348091655	19000	19000	19000	19000	0
264	20250404	170000	348091655	19000	19000	19000	19000	0
265	20250404	165900	348091655	19000	19000	19000	19000	0
266	20250404	165800	348091655	19000	19000	19000	19000	0
267	20250404	165700	348091655	19000	19000	19000	19000	0
268	20250404	165600	348091655	19000	19000	19000	19000	0
269	20250404	165500	348091655	19000	19000	19000	19000	0
270	20250404	165400	348091655	19000	19000	19000	19000	0
271	20250404	165300	348091655	19000	19000	19000	19000	0
272	20250404	165200	348091655	19000	19000	19000	19000	258
273	20250404	165100	348091655	19000	19000	19000	19000	0
274	20250404	165000	348091655	19000	19000	19000	19000	0
275	20250404	164900	348091655	19000	19000	19000	19000	0
276	20250404	164800	348091655	19000	19000	19000	19000	0
277	20250404	164700	348091655	19000	19000	19000	19000	0
278	20250404	164600	348091655	19000	19000	19000	19000	0
279	20250404	164500	348091655	19000	19000	19000	19000	0
280	20250404	164400	348091655	19000	19000	19000	19000	0
281	20250404	164300	348091655	19000	19000	19000	19000	0
282	20250404	164200	348091655	19000	19000	19000	19000	0
283	20250404	164100	348091655	19000	19000	19000	19000	0
284	20250404	164000	348091655	19000	19000	19000	19000	0
285	20250404	163900	348091655	19000	19000	19000	19000	0
286	20250404	163800	348091655	19000	19000	19000	19000	0
287	20250404	163700	348091655	19000	19000	19000	19000	0
288	20250404	163600	348091655	19000	19000	19000	19000	0
289	20250404	163500	348091655	19000	19000	19000	19000	0
290	20250404	163400	348091655	19000	19000	19000	19000	0
291	20250404	163300	348091655	19000	19000	19000	19000	0
292	20250404	163200	348091655	19000	19000	19000	19000	0
293	20250404	163100	348091655	19000	19000	19000	19000	0
294	20250404	163000	348091655	19000	19000	19000	19000	0
295	20250404	162900	348091655	19000	19000	19000	19000	0
296	20250404	162800	348091655	19000	19000	19000	19000	0
297	20250404	162700	348091655	19000	19000	19000	19000	0
298	20250404	162600	348091655	19000	19000	19000	19000	0
299	20250404	162500	348091655	19000	19000	19000	19000	0
300	20250404	162400	348091655	19000	19000	19000	19000	0
301	20250404	162300	348091655	19000	19000	19000	19000	0
302	20250404	162200	348091655	19000	19000	19000	19000	258
303	20250404	162100	348091655	19000	19000	19000	19000	0
304	20250404	162000	348091655	19000	19000	19000	19000	0
305	20250404	161900	348091655	19000	19000	19000	19000	0
306	20250404	161800	348091655	19000	19000	19000	19000	0
307	20250404	161700	348091655	19000	19000	19000	19000	0
308	20250404	161600	348091655	19000	19000	19000	19000	0
309	20250404	161500	348091655	19000	19000	19000	19000	0
310	20250404	161400	348091655	19000	19000	19000	19000	0
311	20250404	161300	348091655	19000	19000	19000	19000	0
312	20250404	161200	348091655	19000	19000	19000	19000	0
313	20250404	161100	348091655	19000	19000	19000	19000	0
314	20250404	161000	348091655	19000	19000	19000	19000	0
315	20250404	160900	348091655	19000	19000	19000	19000	0
316	20250404	160800	348091655	19000	19000	19000	19000	0
317	20250404	160700	348091655	19000	19000	19000	19000	0
318	20250404	160600	348091655	19000	19000	19000	19000	0
319	20250404	160500	348091655	19000	19000	19000	19000	0
320	20250404	160400	348091655	19000	19000	19000	19000	0
321	20250404	160300	348091655	19000	19000	19000	19000	0
322	20250404	160200	348091655	19000	19000	19000	19000	0
323	20250404	160100	348091655	19000	19000	19000	19000	0
324	20250404	160000	348091655	19000	19000	19000	19000	0
325	20250404	155900	348091655	19000	19000	19000	19000	0
326	20250404	155800	348091655	19000	19000	19000	19000	0
327	20250404	155700	348091655	19000	19000	19000	19000	0
328	20250404	155600	348091655	19000	19000	19000	19000	0
329	20250404	155500	348091655	19000	19000	19000	19000	0
330	20250404	155400	348091655	19000	19000	19000	19000	0
331	20250404	155300	348091655	19000	19000	19000	19000	0
332	20250404	155200	348091655	19000	19000	19000	19000	258
333	20250404	155100	348091655	19000	19000	19000	19000	0
334	20250404	155000	348091655	19000	19000	19000	19000	0
335	20250404	154900	348091655	19000	19000	19000	19000	0
336	20250404	154800	348091655	19000	19000	19000	19000	0
337	20250404	154700	348091655	19000	19000	19000	19000	0
338	20250404	154600	348091655	19000	19000	19000	19000	0
339	20250404	154500	348091655	19000	19000	19000	19000	0
340	20250404	154400	348091655	19000	19000	19000	19000	0
341	20250404	154300	348091655	19000	19000	19000	19000	0
342	20250404	154200	348091655	19000	19000	19000	19000	0
343	20250404	154100	348091655	19000	19000	19000	19000	0
344	20250404	154000	348091655	19000	19000	19000	19000	0
345	20250404	153900	348091655	19000	19000	19000	19000	0
346	20250404	153800	348091655	19000	19000	19000	19000	0
347	20250404	153700	348091655	19000	19000	19000	19000	0
348	20250404	153600	348091655	19000	19000	19000	19000	0
349	20250404	153500	348091655	19000	19000	19000	19000	0
350	20250404	153400	348091655	19000	19000	19000	19000	0
351	20250404	153300	348091655	19000	19000	19000	19000	0
352	20250404	153200	348091655	19000	19000	19000	19000	0
353	20250404	153100	348091655	19000	19000	19000	19000	0
354	20250404	153000	348091655	19000	19000	19000	19000	258
355	20250404	152900	343189655	19000	19000	19000	19000	0
356	20250404	152800	343189655	19000	19000	19000	19000	0
357	20250404	152700	343189655	19000	19000	19000	19000	0
358	20250404	152600	343189655	19000	19000	19000	19000	0
359	20250404	152500	343189655	19000	19000	19000	19000	0
360	20250404	152400	343189655	19000	19000	19000	19000	0
361	20250404	152300	343189655	19000	19000	19000	19000	0
362	20250404	152200	343189655	19000	19000	19000	19000	0
363	20250404	152100	343189655	19000	19000	19000	19000	0
364	20250404	152000	343189655	19000	19000	19000	19000	0
365	20250404	151900	343189655	19000	18910	19000	18800	335
366	20250404	151800	336855305	18910	18850	18910	18850	400
367	20250404	151700	329312515	18800	18810	18810	18800	18
368	20250404	151600	328973945	18880	18880	18880	18880	0
369	20250404	151500	328973945	18880	18880	18880	18880	0
370	20250404	151400	328973945	18880	18880	18880	18880	1
371	20250404	151300	328955065	18810	18810	18810	18810	3
372	20250404	151200	328898635	18880	18880	18880	18880	0
373	20250404	151100	328898635	18880	18880	18880	18880	0
374	20250404	151000	328898635	18880	18880	18880	18880	5
375	20250404	150900	328804235	18880	18880	18880	18880	0
376	20250404	150800	328804235	18880	18880	18880	18880	61
377	20250404	150700	327652555	18740	18740	18740	18740	0
378	20250404	150600	327652555	18740	18740	18740	18740	0
379	20250404	150500	327652555	18740	18740	18740	18740	0
380	20250404	150400	327652555	18740	18740	18740	18740	13
381	20250404	150300	327408935	18880	18880	18880	18880	0
382	20250404	150200	327408935	18880	18880	18880	18880	1
383	20250404	150100	327390055	18910	18910	18910	18910	0
384	20250404	150000	327390055	18910	18910	18910	18910	0
385	20250404	145900	327390055	18910	18910	18910	18910	0
386	20250404	145800	327390055	18910	18910	18910	18910	4
387	20250404	145700	327314415	18910	18910	18910	18910	0
388	20250404	145600	327314415	18910	18910	18910	18910	0
389	20250404	145500	327314415	18910	18910	18910	18910	0
390	20250404	145400	327314415	18910	18910	18910	18910	0
391	20250404	145300	327314415	18910	18910	18910	18910	0
392	20250404	145200	327314415	18910	18910	18910	18910	4
393	20250404	145100	327238775	18910	18910	18910	18910	0
394	20250404	145000	327238775	18910	18910	18910	18910	0
395	20250404	144900	327238775	18910	18910	18910	18910	2
396	20250404	144800	327200955	18690	18690	18690	18690	0
397	20250404	144700	327200955	18690	18690	18690	18690	0
398	20250404	144600	327200955	18690	18690	18690	18690	962
399	20250404	144500	309221175	18690	18620	18690	18620	1029
400	20250404	144400	289992065	18670	18670	18670	18670	0
401	20250404	144300	289992065	18670	18670	18670	18670	0
402	20250404	144200	289992065	18670	18670	18670	18670	0
403	20250404	144100	289992065	18670	18620	18670	18620	28
404	20250404	144000	289470655	18620	18620	18620	18620	53
405	20250404	143900	288483795	18690	18690	18690	18690	0
406	20250404	143800	288483795	18690	18690	18690	18690	0
407	20250404	143700	288483795	18690	18690	18690	18690	0
408	20250404	143600	288483795	18690	18690	18690	18690	0
409	20250404	143500	288483795	18690	18690	18690	18690	0
410	20250404	143400	288483795	18690	18610	18690	18610	41
411	20250404	143300	287720705	18610	18610	18610	18610	0
412	20250404	143200	287720705	18610	18610	18610	18610	42
413	20250404	143100	286939085	18610	18600	18610	18600	87
414	20250404	143000	285320035	18620	18620	18620	18620	0
415	20250404	142900	285320035	18620	18620	18620	18620	0
416	20250404	142800	285320035	18620	18620	18620	18620	0
417	20250404	142700	285320035	18620	18620	18620	18620	0
418	20250404	142600	285320035	18620	18620	18620	18620	0
419	20250404	142500	285320035	18620	18620	18620	18620	0
420	20250404	142400	285320035	18620	18580	18620	18560	371
421	20250404	142300	278432735	18610	18610	18610	18610	25
422	20250404	142200	277967485	18610	18610	18610	18610	0
423	20250404	142100	277967485	18610	18610	18610	18610	0
424	20250404	142000	277967485	18610	18600	18610	18600	34
425	20250404	141900	277334805	18600	18600	18600	18600	1
426	20250404	141800	277316205	18600	18600	18600	18600	0
427	20250404	141700	277316205	18600	18600	18610	18580	82
428	20250404	141600	275790825	18610	18620	18620	18600	25
429	20250404	141500	275325685	18630	18640	18640	18630	55
430	20250404	141400	274300495	18600	18600	18600	18600	0
431	20250404	141300	274300495	18600	18600	18600	18600	0
432	20250404	141200	274300495	18600	18600	18600	18600	20
433	20250404	141100	273928495	18600	18600	18600	18600	4
434	20250404	141000	273854095	18600	18640	18640	18600	22
435	20250404	140900	273444695	18640	18650	18690	18560	724
436	20250404	140800	259967245	18690	18690	18690	18690	0
437	20250404	140700	259967245	18690	18690	18690	18690	0
438	20250404	140600	259967245	18690	18690	18690	18690	0
439	20250404	140500	259967245	18690	18690	18690	18690	0
440	20250404	140400	259967245	18690	18690	18690	18690	0
441	20250404	140300	259967245	18690	18690	18690	18690	0
442	20250404	140200	259967245	18690	18690	18690	18690	1
443	20250404	140100	259948555	18640	18640	18640	18640	0
444	20250404	140000	259948555	18640	18640	18640	18640	7
445	20250404	135900	259818075	18690	18690	18690	18690	0
446	20250404	135800	259818075	18690	18690	18690	18690	0
447	20250404	135700	259818075	18690	18670	18690	18650	37
448	20250404	135600	259127905	18680	18680	18680	18680	0
449	20250404	135500	259127905	18680	18680	18680	18680	0
450	20250404	135400	259127905	18680	18680	18680	18680	91
451	20250404	135300	257428025	18690	18690	18690	18690	0
452	20250404	135200	257428025	18690	18690	18690	18690	0
453	20250404	135100	257428025	18690	18680	18690	18680	2
454	20250404	135000	257390655	18680	18680	18680	18680	0
455	20250404	134900	257390655	18680	18680	18680	18680	1
456	20250404	134800	257371975	18680	18680	18680	18680	38
457	20250404	134700	256662135	18660	18660	18660	18660	0
458	20250404	134600	256662135	18660	18660	18660	18660	0
459	20250404	134500	256662135	18660	18660	18660	18660	0
460	20250404	134400	256662135	18660	18660	18660	18660	41
461	20250404	134300	255897075	18660	18660	18660	18660	0
462	20250404	134200	255897075	18660	18660	18660	18660	0
463	20250404	134100	255897075	18660	18660	18660	18660	1
464	20250404	134000	255878415	18660	18660	18660	18660	0
465	20250404	133900	255878415	18660	18660	18660	18660	72
466	20250404	133800	254534895	18660	18660	18660	18660	0
467	20250404	133700	254534895	18660	18660	18660	18660	0
468	20250404	133600	254534895	18660	18690	18690	18660	5
469	20250404	133500	254441535	18660	18690	18690	18660	5
470	20250404	133400	254348175	18660	18660	18660	18660	0
471	20250404	133300	254348175	18660	18660	18660	18660	0
472	20250404	133200	254348175	18660	18660	18660	18660	0
473	20250404	133100	254348175	18660	18660	18660	18660	156
474	20250404	133000	251437215	18660	18660	18660	18660	0
475	20250404	132900	251437215	18660	18660	18660	18660	0
476	20250404	132800	251437215	18660	18660	18660	18660	5
477	20250404	132700	251343915	18670	18670	18670	18670	0
478	20250404	132600	251343915	18670	18670	18670	18670	0
479	20250404	132500	251343915	18670	18670	18670	18670	0
480	20250404	132400	251343915	18670	18670	18670	18670	0
481	20250404	132300	251343915	18670	18670	18670	18670	0
482	20250404	132200	251343915	18670	18670	18670	18670	0
483	20250404	132100	251343915	18670	18670	18670	18670	0
484	20250404	132000	251343915	18670	18670	18670	18670	50
485	20250404	131900	250410415	18670	18670	18670	18670	0
486	20250404	131800	250410415	18670	18670	18670	18670	10
487	20250404	131700	250223715	18690	18690	18690	18690	35
488	20250404	131600	249569565	18690	18680	18690	18680	260
489	20250404	131500	244712665	18670	18670	18670	18670	0
490	20250404	131400	244712665	18670	18670	18670	18670	15
491	20250404	131300	244432615	18680	18680	18680	18680	0
492	20250404	131200	244432615	18680	18680	18680	18680	252
493	20250404	131100	239725255	18680	18690	18690	18620	617
494	20250404	131000	228212245	18690	18690	18690	18690	0
495	20250404	130900	228212245	18690	18690	18690	18690	0
496	20250404	130800	228212245	18690	18690	18690	18690	0
497	20250404	130700	228212245	18690	18690	18690	18690	0
498	20250404	130600	228212245	18690	18690	18690	18690	0
499	20250404	130500	228212245	18690	18690	18690	18690	0
500	20250404	130400	228212245	18690	18690	18690	18690	0
501	20250404	130300	228212245	18690	18690	18690	18690	0
502	20250404	130200	228212245	18690	18690	18690	18690	0
503	20250404	130100	228212245	18690	18690	18690	18690	0
504	20250404	130000	228212245	18690	18690	18690	18690	0
505	20250404	125900	228212245	18690	18700	18700	18690	119
506	20250404	125800	225987445	18700	18700	18700	18700	202
507	20250404	125700	222210045	18700	18750	18750	18700	51
508	20250404	125600	221256295	18750	18750	18750	18750	0
509	20250404	125500	221256295	18750	18750	18750	18750	0
510	20250404	125400	221256295	18750	18750	18750	18750	0
511	20250404	125300	221256295	18750	18750	18750	18750	1
512	20250404	125200	221237545	18690	18690	18690	18690	0
513	20250404	125100	221237545	18690	18690	18690	18690	0
514	20250404	125000	221237545	18690	18690	18690	18690	1
515	20250404	124900	221218855	18750	18760	18760	18750	146
516	20250404	124800	218481305	18760	18760	18760	18760	0
517	20250404	124700	218481305	18760	18800	18800	18760	51
518	20250404	124600	217524505	18800	18800	18800	18800	20
519	20250404	124500	217148505	18800	18800	18800	18800	0
520	20250404	124400	217148505	18800	18800	18800	18800	0
521	20250404	124300	217148505	18800	18800	18800	18800	20
522	20250404	124200	216772505	18800	18800	18800	18800	0
523	20250404	124100	216772505	18800	18800	18800	18800	7
524	20250404	124000	216640905	18790	18790	18790	18790	0
525	20250404	123900	216640905	18790	18790	18790	18790	0
526	20250404	123800	216640905	18790	18790	18790	18790	0
527	20250404	123700	216640905	18790	18790	18790	18790	1
528	20250404	123600	216622115	18830	18830	18830	18830	20
529	20250404	123500	216245515	18720	18720	18720	18720	0
530	20250404	123400	216245515	18720	18720	18720	18720	112
531	20250404	123300	214148875	18730	18730	18730	18730	44
532	20250404	123200	213324755	18740	18660	18740	18660	2791
533	20250404	123100	161133585	18700	18700	18700	18700	106
534	20250404	123000	159151385	18700	18700	18700	18700	4
535	20250404	122900	159076585	18700	18700	18700	18700	1281
536	20250404	122800	135121885	18700	18700	18700	18700	0
537	20250404	122700	135121885	18700	18670	18700	18670	6
538	20250404	122600	135009835	18660	18680	18680	18660	78
539	20250404	122500	133553875	18700	18700	18700	18700	0
540	20250404	122400	133553875	18700	18700	18700	18700	114
541	20250404	122300	131422075	18700	18700	18700	18700	414
542	20250404	122200	123680275	18680	18660	18680	18660	286
543	20250404	122100	118343335	18680	18680	18680	18680	1
544	20250404	122000	118324655	18670	18640	18680	18640	261
545	20250404	121900	113452325	18640	18640	18640	18640	0
546	20250404	121800	113452325	18640	18640	18640	18640	4
547	20250404	121700	113377765	18640	18640	18640	18640	21
548	20250404	121600	112986325	18620	18620	18620	18620	0
549	20250404	121500	112986325	18620	18620	18620	18620	69
550	20250404	121400	111701545	18620	18700	18700	18620	172
551	20250404	121300	108490565	18770	18710	18770	18700	141
552	20250404	121200	105852635	18720	18750	18750	18720	190
553	20250404	121100	102293275	18750	18760	18760	18750	72
554	20250404	121000	100943125	18790	18790	18790	18790	0
555	20250404	120900	100943125	18790	18790	18790	18790	0
556	20250404	120800	100943125	18790	18790	18790	18790	0
557	20250404	120700	100943125	18790	18790	18790	18790	0
558	20250404	120600	100943125	18790	18800	18800	18790	54
559	20250404	120500	99928025	18810	18880	18930	18810	135
560	20250404	120400	97383575	18900	18930	18930	18900	14
561	20250404	120300	97118585	18940	18940	18940	18940	0
562	20250404	120200	97118585	18940	18940	18940	18940	0
563	20250404	120100	97118585	18940	18960	18960	18940	2
564	20250404	120000	97080685	18940	18940	18940	18940	0
565	20250404	115900	97080685	18940	18940	18940	18940	0
566	20250404	115800	97080685	18940	18940	18940	18940	0
567	20250404	115700	97080685	18940	18940	18940	18940	30
568	20250404	115600	96512485	18940	18940	18940	18940	20
569	20250404	115500	96133685	19180	19180	19180	19180	0
570	20250404	115400	96133685	19180	18910	19190	18910	48
571	20250404	115300	95221965	18870	18870	18870	18870	0
572	20250404	115200	95221965	18870	18870	18870	18870	11
573	20250404	115100	95014395	18890	18890	18890	18890	0
574	20250404	115000	95014395	18890	18890	18890	18890	0
575	20250404	114900	95014395	18890	18940	18940	18880	158
576	20250404	114800	92023985	18940	18940	18940	18930	208
577	20250404	114700	88084485	18940	18940	18940	18940	0
578	20250404	114600	88084485	18940	18940	18940	18940	0
579	20250404	114500	88084485	18940	18940	18940	18940	20
580	20250404	114400	87705685	19070	19070	19070	19070	0
581	20250404	114300	87705685	19070	19070	19070	19070	1
582	20250404	114200	87686615	18950	18950	18950	18940	197
583	20250404	114100	83955115	18950	18950	18950	18940	195
584	20250404	114000	80259915	18960	18960	18960	18960	50
585	20250404	113900	79311915	18950	18950	18950	18950	0
586	20250404	113800	79311915	18950	18950	18950	18950	100
587	20250404	113700	77416915	18950	18950	18950	18950	50
588	20250404	113600	76469415	18950	18950	18950	18950	0
589	20250404	113500	76469415	18950	18950	18950	18950	14
590	20250404	113400	76204115	18950	18950	18950	18950	0
591	20250404	113300	76204115	18950	18950	18950	18950	41
592	20250404	113200	75427165	18930	18930	18930	18930	0
593	20250404	113100	75427165	18930	18930	18930	18930	0
594	20250404	113000	75427165	18930	18930	18930	18930	0
595	20250404	112900	75427165	18930	19000	19000	18930	29
596	20250404	112800	74877385	19100	19100	19100	19100	90
597	20250404	112700	73158385	19100	19100	19100	19100	0
598	20250404	112600	73158385	19100	19100	19100	19100	10
599	20250404	112500	72967385	19100	19100	19100	19100	0
600	20250404	112400	72967385	19100	19080	19100	19080	109
601	20250404	112300	70887495	19110	19110	19110	19110	0
602	20250404	112200	70887495	19110	19110	19110	19110	102
603	20250404	112100	68938275	19080	19080	19080	19080	0
604	20250404	112000	68938275	19080	19080	19080	19080	0
605	20250404	111900	68938275	19080	19080	19080	19080	0
606	20250404	111800	68938275	19080	19080	19080	19080	0
607	20250404	111700	68938275	19080	19080	19080	19080	0
608	20250404	111600	68938275	19080	19080	19080	19080	0
609	20250404	111500	68938275	19080	19080	19080	19080	0
610	20250404	111400	68938275	19080	19080	19080	19080	203
611	20250404	111300	65065035	19130	19130	19130	19130	0
612	20250404	111200	65065035	19130	19130	19130	19130	1
613	20250404	111100	65045905	19180	19180	19180	19180	0
614	20250404	111000	65045905	19180	19090	19180	19090	294
615	20250404	110900	59426735	18940	18940	18940	18940	93
616	20250404	110800	57665315	18970	18950	18970	18930	121
617	20250404	110700	55371515	18960	18960	18960	18960	0
618	20250404	110600	55371515	18960	18960	18960	18960	0
619	20250404	110500	55371515	18960	18970	18970	18960	534
620	20250404	110400	45246545	18970	18970	18970	18970	5
621	20250404	110300	45151695	18960	18970	18970	18960	31
622	20250404	110200	44563635	19040	19040	19040	19040	0
623	20250404	110100	44563635	19040	19040	19040	19040	0
624	20250404	110000	44563635	19040	19040	19040	19040	3
625	20250404	105900	44506515	19040	19040	19040	19040	3
626	20250404	105800	44449395	19070	19070	19070	19070	0
627	20250404	105700	44449395	19070	19070	19070	19070	1
628	20250404	105600	44430325	19040	19040	19040	19040	0
629	20250404	105500	44430325	19040	19040	19040	19040	70
630	20250404	105400	43097525	19040	19040	19040	19040	0
631	20250404	105300	43097525	19040	19040	19040	19040	0
632	20250404	105200	43097525	19040	19040	19040	19040	0
633	20250404	105100	43097525	19040	19040	19040	19040	0
634	20250404	105000	43097525	19040	19040	19040	19040	0
635	20250404	104900	43097525	19040	19040	19040	19040	0
636	20250404	104800	43097525	19040	18920	19040	18920	36
637	20250404	104700	42412945	18910	18950	18950	18900	73
638	20250404	104600	41032875	18950	18950	18950	18950	0
639	20250404	104500	41032875	18950	18950	18950	18950	0
640	20250404	104400	41032875	18950	18950	18950	18950	0
641	20250404	104300	41032875	18950	18960	18960	18950	15
642	20250404	104200	40748615	19010	19010	19010	19010	0
643	20250404	104100	40748615	19010	19030	19040	19010	6
644	20250404	104000	40634415	19040	19040	19040	19040	0
645	20250404	103900	40634415	19040	19040	19040	19040	1
646	20250404	103800	40615375	18960	18960	18960	18960	0
647	20250404	103700	40615375	18960	18960	18960	18960	2
648	20250404	103600	40577455	19090	19090	19090	19090	0
649	20250404	103500	40577455	19090	19090	19090	19090	1
650	20250404	103400	40558365	19090	19090	19090	19090	0
651	20250404	103300	40558365	19090	19090	19090	19090	0
652	20250404	103200	40558365	19090	19090	19090	19090	0
653	20250404	103100	40558365	19090	19030	19090	19030	50
654	20250404	103000	39605725	18970	19030	19030	18970	19
655	20250404	102900	39245235	18990	18990	18990	18990	0
656	20250404	102800	39245235	18990	18990	18990	18990	0
657	20250404	102700	39245235	18990	19000	19000	18990	63
658	20250404	102600	38048835	19030	19030	19030	19030	0
659	20250404	102500	38048835	19030	19030	19030	19030	0
660	20250404	102400	38048835	19030	19000	19030	19000	3
661	20250404	102300	37991805	19000	19000	19000	19000	51
662	20250404	102200	37022805	19020	19030	19030	19020	53
663	20250404	102100	36014715	19080	19080	19080	19080	0
664	20250404	102000	36014715	19080	19080	19080	19080	0
665	20250404	101900	36014715	19080	19080	19080	19080	0
666	20250404	101800	36014715	19080	19080	19080	19080	0
667	20250404	101700	36014715	19080	19080	19080	19080	0
668	20250404	101600	36014715	19080	19080	19080	19080	0
669	20250404	101500	36014715	19080	19080	19080	19080	0
670	20250404	101400	36014715	19080	19080	19080	19080	0
671	20250404	101300	36014715	19080	19080	19080	19080	1
672	20250404	101200	35995635	19080	19080	19080	19080	1
673	20250404	101100	35976555	19080	19080	19080	19080	0
674	20250404	101000	35976555	19080	19080	19080	19080	1
675	20250404	100900	35957475	18990	18990	18990	18990	0
676	20250404	100800	35957475	18990	19030	19030	18990	34
677	20250404	100700	35310865	19030	19030	19030	19030	0
678	20250404	100600	35310865	19030	19030	19030	19030	1
679	20250404	100500	35291835	19030	19030	19030	19030	51
680	20250404	100400	34321305	19080	19080	19080	19080	0
681	20250404	100300	34321305	19080	19080	19080	19080	1
682	20250404	100200	34302225	19080	19080	19080	19080	2
683	20250404	100100	34264065	19080	19080	19080	19080	0
684	20250404	100000	34264065	19080	19050	19080	19050	3
685	20250404	095900	34206885	19040	19040	19040	19040	0
686	20250404	095800	34206885	19040	19035	19040	19035	5
687	20250404	095700	34111700	19020	19020	19020	19020	0
688	20250404	095600	34111700	19020	19020	19020	19020	0
689	20250404	095500	34111700	19020	19020	19020	19020	0
690	20250404	095400	34111700	19020	19020	19020	19020	0
691	20250404	095300	34111700	19020	19020	19020	19020	0
692	20250404	095200	34111700	19020	19020	19020	19020	0
693	20250404	095100	34111700	19020	19020	19020	19020	0
694	20250404	095000	34111700	19020	19020	19020	19020	0
695	20250404	094900	34111700	19020	19020	19020	19020	1
696	20250404	094800	34092680	19020	19020	19020	19020	0
697	20250404	094700	34092680	19020	19090	19090	19020	3
698	20250404	094600	34035550	19080	19080	19080	19080	39
699	20250404	094500	33291430	19090	19020	19090	19020	52
700	20250404	094400	32302180	19020	19020	19020	19020	1
701	20250404	094300	32283160	19050	19030	19050	19030	21
702	20250404	094200	31883130	19040	19040	19040	19040	0
703	20250404	094100	31883130	19040	19040	19040	19040	0
704	20250404	094000	31883130	19040	19040	19040	19040	2
705	20250404	093900	31845050	19040	19040	19040	19040	45
706	20250404	093800	30988250	19010	19040	19040	19010	13
707	20250404	093700	30741090	19040	19040	19040	19040	30
708	20250404	093600	30169890	19040	19040	19040	19040	0
709	20250404	093500	30169890	19040	19030	19040	19030	2
710	20250404	093400	30131820	19040	19040	19040	19040	0
711	20250404	093300	30131820	19040	19040	19040	19040	1
712	20250404	093200	30112780	18950	18950	18950	18950	0
713	20250404	093100	30112780	18950	18760	18950	18760	80
714	20250404	093000	28602480	18750	18810	19100	18740	535
715	20250404	092900	18502970	18740	18740	18740	18740	0
716	20250404	092800	18502970	18740	18735	18740	18735	3
717	20250404	092700	18446760	18740	18740	18740	18740	2
718	20250404	092600	18409280	18750	18750	18750	18750	1
719	20250404	092500	18390530	18750	18760	18760	18730	10
720	20250404	092400	18203150	18750	18750	18750	18750	1
721	20250404	092300	18184400	18790	18750	18790	18730	17
722	20250404	092200	17865710	18810	18810	18810	18810	0
723	20250404	092100	17865710	18810	18810	18810	18810	0
724	20250404	092000	17865710	18810	18810	18810	18810	0
725	20250404	091900	17865710	18810	18810	18810	18810	0
726	20250404	091800	17865710	18810	18810	18810	18810	0
727	20250404	091700	17865710	18810	18720	18810	18720	210
728	20250404	091600	13932710	18720	18720	18720	18720	0
729	20250404	091500	13932710	18720	18810	18810	18720	16
730	20250404	091400	13632650	18700	18710	18710	18690	33
731	20250404	091300	13015570	18820	18820	18820	18820	0
732	20250404	091200	13015570	18820	18720	18820	18720	6
733	20250404	091100	12903150	19200	19200	19200	19200	0
734	20250404	091000	12903150	19200	18930	19200	18930	28
735	20250404	090900	12372320	18930	18930	18930	18930	0
736	20250404	090800	12372320	18930	18930	18930	18930	0
737	20250404	090700	12372320	18930	18820	18930	18820	15
738	20250404	090600	12089910	18820	18820	18820	18820	0
739	20250404	090500	12089910	18820	18820	18820	18820	1
740	20250404	090400	12071090	18660	18660	18660	18660	12
741	20250404	090300	11847170	18820	18820	18820	18820	1
742	20250404	090200	11828350	18700	18700	18700	18700	0
743	20250404	090100	11828350	18700	18700	18700	18680	383
744	20250404	090000	4669250	18820	18930	18930	18820	247