KissMeData/033270/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185900	822018860	18710	18710	18710	18710	404
3	20250408	185800	822018860	18710	18710	18710	18710	0
4	20250408	185700	822018860	18710	18710	18710	18710	0
5	20250408	185600	822018860	18710	18710	18710	18710	0
6	20250408	185500	822018860	18710	18710	18710	18710	0
7	20250408	185400	822018860	18710	18710	18710	18710	0
8	20250408	185300	822018860	18710	18710	18710	18710	0
9	20250408	185200	822018860	18710	18710	18710	18710	0
10	20250408	185100	822018860	18710	18710	18710	18710	0
11	20250408	185000	822018860	18710	18710	18710	18710	0
12	20250408	184900	822018860	18710	18710	18710	18710	0
13	20250408	184800	822018860	18710	18710	18710	18710	0
14	20250408	184700	822018860	18710	18710	18710	18710	0
15	20250408	184600	822018860	18710	18710	18710	18710	0
16	20250408	184500	822018860	18710	18710	18710	18710	0
17	20250408	184400	822018860	18710	18710	18710	18710	0
18	20250408	184300	822018860	18710	18710	18710	18710	0
19	20250408	184200	822018860	18710	18710	18710	18710	0
20	20250408	184100	822018860	18710	18710	18710	18710	0
21	20250408	184000	822018860	18710	18710	18710	18710	0
22	20250408	183900	822018860	18710	18710	18710	18710	0
23	20250408	183800	822018860	18710	18710	18710	18710	0
24	20250408	183700	822018860	18710	18710	18710	18710	0
25	20250408	183600	822018860	18710	18710	18710	18710	0
26	20250408	183500	822018860	18710	18710	18710	18710	0
27	20250408	183400	822018860	18710	18710	18710	18710	0
28	20250408	183300	822018860	18710	18710	18710	18710	0
29	20250408	183200	822018860	18710	18710	18710	18710	0
30	20250408	183100	822018860	18710	18710	18710	18710	0
31	20250408	183000	822018860	18710	18710	18710	18710	0
32	20250408	182900	822018860	18710	18710	18710	18710	404
33	20250408	182800	822018860	18710	18710	18710	18710	0
34	20250408	182700	822018860	18710	18710	18710	18710	0
35	20250408	182600	822018860	18710	18710	18710	18710	0
36	20250408	182500	822018860	18710	18710	18710	18710	0
37	20250408	182400	822018860	18710	18710	18710	18710	0
38	20250408	182300	822018860	18710	18710	18710	18710	0
39	20250408	182200	822018860	18710	18710	18710	18710	0
40	20250408	182100	822018860	18710	18710	18710	18710	0
41	20250408	182000	822018860	18710	18710	18710	18710	0
42	20250408	181900	822018860	18710	18710	18710	18710	0
43	20250408	181800	822018860	18710	18710	18710	18710	0
44	20250408	181700	822018860	18710	18710	18710	18710	0
45	20250408	181600	822018860	18710	18710	18710	18710	0
46	20250408	181500	822018860	18710	18710	18710	18710	0
47	20250408	181400	822018860	18710	18710	18710	18710	0
48	20250408	181300	822018860	18710	18710	18710	18710	0
49	20250408	181200	822018860	18710	18710	18710	18710	0
50	20250408	181100	822018860	18710	18710	18710	18710	0
51	20250408	181000	822018860	18710	18710	18710	18710	0
52	20250408	180900	822018860	18710	18710	18710	18710	0
53	20250408	180800	822018860	18710	18710	18710	18710	0
54	20250408	180700	822018860	18710	18710	18710	18710	0
55	20250408	180600	822018860	18710	18710	18710	18710	0
56	20250408	180500	822018860	18710	18710	18710	18710	0
57	20250408	180400	822018860	18710	18710	18710	18710	0
58	20250408	180300	822018860	18710	18710	18710	18710	0
59	20250408	180200	822018860	18710	18710	18710	18710	0
60	20250408	180100	822018860	18710	18710	18710	18710	0
61	20250408	180000	822018860	18710	18710	18710	18710	0
62	20250408	175900	822018860	18710	18710	18710	18710	404
63	20250408	175800	822018860	18710	18710	18710	18710	0
64	20250408	175700	822018860	18710	18710	18710	18710	0
65	20250408	175600	822018860	18710	18710	18710	18710	0
66	20250408	175500	822018860	18710	18710	18710	18710	0
67	20250408	175400	822018860	18710	18710	18710	18710	0
68	20250408	175300	822018860	18710	18710	18710	18710	0
69	20250408	175200	822018860	18710	18710	18710	18710	0
70	20250408	175100	822018860	18710	18710	18710	18710	0
71	20250408	175000	822018860	18710	18710	18710	18710	0
72	20250408	174900	822018860	18710	18710	18710	18710	0
73	20250408	174800	822018860	18710	18710	18710	18710	0
74	20250408	174700	822018860	18710	18710	18710	18710	0
75	20250408	174600	822018860	18710	18710	18710	18710	0
76	20250408	174500	822018860	18710	18710	18710	18710	0
77	20250408	174400	822018860	18710	18710	18710	18710	0
78	20250408	174300	822018860	18710	18710	18710	18710	0
79	20250408	174200	822018860	18710	18710	18710	18710	0
80	20250408	174100	822018860	18710	18710	18710	18710	0
81	20250408	174000	822018860	18710	18710	18710	18710	0
82	20250408	173900	822018860	18710	18710	18710	18710	0
83	20250408	173800	822018860	18710	18710	18710	18710	0
84	20250408	173700	822018860	18710	18710	18710	18710	0
85	20250408	173600	822018860	18710	18710	18710	18710	0
86	20250408	173500	822018860	18710	18710	18710	18710	0
87	20250408	173400	822018860	18710	18710	18710	18710	0
88	20250408	173300	822018860	18710	18710	18710	18710	0
89	20250408	173200	822018860	18710	18710	18710	18710	0
90	20250408	173100	822018860	18710	18710	18710	18710	0
91	20250408	173000	822018860	18710	18710	18710	18710	0
92	20250408	172900	822018860	18710	18710	18710	18710	404
93	20250408	172800	822018860	18710	18710	18710	18710	0
94	20250408	172700	822018860	18710	18710	18710	18710	0
95	20250408	172600	822018860	18710	18710	18710	18710	0
96	20250408	172500	822018860	18710	18710	18710	18710	0
97	20250408	172400	822018860	18710	18710	18710	18710	0
98	20250408	172300	822018860	18710	18710	18710	18710	0
99	20250408	172200	822018860	18710	18710	18710	18710	0
100	20250408	172100	822018860	18710	18710	18710	18710	0
101	20250408	172000	822018860	18710	18710	18710	18710	0
102	20250408	171900	822018860	18710	18710	18710	18710	0
103	20250408	171800	822018860	18710	18710	18710	18710	0
104	20250408	171700	822018860	18710	18710	18710	18710	0
105	20250408	171600	822018860	18710	18710	18710	18710	0
106	20250408	171500	822018860	18710	18710	18710	18710	0
107	20250408	171400	822018860	18710	18710	18710	18710	0
108	20250408	171300	822018860	18710	18710	18710	18710	0
109	20250408	171200	822018860	18710	18710	18710	18710	0
110	20250408	171100	822018860	18710	18710	18710	18710	0
111	20250408	171000	822018860	18710	18710	18710	18710	0
112	20250408	170900	822018860	18710	18710	18710	18710	0
113	20250408	170800	822018860	18710	18710	18710	18710	0
114	20250408	170700	822018860	18710	18710	18710	18710	0
115	20250408	170600	822018860	18710	18710	18710	18710	0
116	20250408	170500	822018860	18710	18710	18710	18710	0
117	20250408	170400	822018860	18710	18710	18710	18710	0
118	20250408	170300	822018860	18710	18710	18710	18710	0
119	20250408	170200	822018860	18710	18710	18710	18710	0
120	20250408	170100	822018860	18710	18710	18710	18710	0
121	20250408	170000	822018860	18710	18710	18710	18710	0
122	20250408	165900	822018860	18710	18710	18710	18710	404
123	20250408	165800	822018860	18710	18710	18710	18710	0
124	20250408	165700	822018860	18710	18710	18710	18710	0
125	20250408	165600	822018860	18710	18710	18710	18710	0
126	20250408	165500	822018860	18710	18710	18710	18710	0
127	20250408	165400	822018860	18710	18710	18710	18710	0
128	20250408	165300	822018860	18710	18710	18710	18710	0
129	20250408	165200	822018860	18710	18710	18710	18710	0
130	20250408	165100	822018860	18710	18710	18710	18710	0
131	20250408	165000	822018860	18710	18710	18710	18710	0
132	20250408	164900	822018860	18710	18710	18710	18710	0
133	20250408	164800	822018860	18710	18710	18710	18710	0
134	20250408	164700	822018860	18710	18710	18710	18710	0
135	20250408	164600	822018860	18710	18710	18710	18710	0
136	20250408	164500	822018860	18710	18710	18710	18710	0
137	20250408	164400	822018860	18710	18710	18710	18710	0
138	20250408	164300	822018860	18710	18710	18710	18710	0
139	20250408	164200	822018860	18710	18710	18710	18710	0
140	20250408	164100	822018860	18710	18710	18710	18710	0
141	20250408	164000	822018860	18710	18710	18710	18710	0
142	20250408	163900	822018860	18710	18710	18710	18710	0
143	20250408	163800	822018860	18710	18710	18710	18710	0
144	20250408	163700	822018860	18710	18710	18710	18710	0
145	20250408	163600	822018860	18710	18710	18710	18710	0
146	20250408	163500	822018860	18710	18710	18710	18710	0
147	20250408	163400	822018860	18710	18710	18710	18710	0
148	20250408	163300	822018860	18710	18710	18710	18710	0
149	20250408	163200	822018860	18710	18710	18710	18710	0
150	20250408	163100	822018860	18710	18710	18710	18710	0
151	20250408	163000	822018860	18710	18710	18710	18710	0
152	20250408	162900	822018860	18710	18710	18710	18710	404
153	20250408	162800	822018860	18710	18710	18710	18710	0
154	20250408	162700	822018860	18710	18710	18710	18710	0
155	20250408	162600	822018860	18710	18710	18710	18710	0
156	20250408	162500	822018860	18710	18710	18710	18710	0
157	20250408	162400	822018860	18710	18710	18710	18710	0
158	20250408	162300	822018860	18710	18710	18710	18710	0
159	20250408	162200	822018860	18710	18710	18710	18710	0
160	20250408	162100	822018860	18710	18710	18710	18710	0
161	20250408	162000	822018860	18710	18710	18710	18710	0
162	20250408	161900	822018860	18710	18710	18710	18710	0
163	20250408	161800	822018860	18710	18710	18710	18710	0
164	20250408	161700	822018860	18710	18710	18710	18710	0
165	20250408	161600	822018860	18710	18710	18710	18710	0
166	20250408	161500	822018860	18710	18710	18710	18710	0
167	20250408	161400	822018860	18710	18710	18710	18710	0
168	20250408	161300	822018860	18710	18710	18710	18710	0
169	20250408	161200	822018860	18710	18710	18710	18710	0
170	20250408	161100	822018860	18710	18710	18710	18710	0
171	20250408	161000	822018860	18710	18710	18710	18710	0
172	20250408	160900	822018860	18710	18710	18710	18710	0
173	20250408	160800	822018860	18710	18710	18710	18710	0
174	20250408	160700	822018860	18710	18710	18710	18710	0
175	20250408	160600	822018860	18710	18710	18710	18710	0
176	20250408	160500	822018860	18710	18710	18710	18710	0
177	20250408	160400	822018860	18710	18710	18710	18710	0
178	20250408	160300	822018860	18710	18710	18710	18710	0
179	20250408	160200	822018860	18710	18710	18710	18710	0
180	20250408	160100	822018860	18710	18710	18710	18710	0
181	20250408	160000	822018860	18710	18710	18710	18710	0
182	20250408	155900	822018860	18710	18710	18710	18710	404
183	20250408	155800	822018860	18710	18710	18710	18710	0
184	20250408	155700	822018860	18710	18710	18710	18710	0
185	20250408	155600	822018860	18710	18710	18710	18710	0
186	20250408	155500	822018860	18710	18710	18710	18710	0
187	20250408	155400	822018860	18710	18710	18710	18710	0
188	20250408	155300	822018860	18710	18710	18710	18710	0
189	20250408	155200	822018860	18710	18710	18710	18710	0
190	20250408	155100	822018860	18710	18710	18710	18710	0
191	20250408	155000	822018860	18710	18710	18710	18710	0
192	20250408	154900	822018860	18710	18710	18710	18710	0
193	20250408	154800	822018860	18710	18710	18710	18710	0
194	20250408	154700	822018860	18710	18710	18710	18710	0
195	20250408	154600	822018860	18710	18710	18710	18710	0
196	20250408	154500	822018860	18710	18710	18710	18710	0
197	20250408	154400	822018860	18710	18710	18710	18710	0
198	20250408	154300	822018860	18710	18710	18710	18710	0
199	20250408	154200	822018860	18710	18710	18710	18710	0
200	20250408	154100	822018860	18710	18710	18710	18710	0
201	20250408	154000	822018860	18710	18710	18710	18710	0
202	20250408	153900	822018860	18710	18710	18710	18710	0
203	20250408	153800	822018860	18710	18710	18710	18710	0
204	20250408	153700	822018860	18710	18710	18710	18710	0
205	20250408	153600	822018860	18710	18710	18710	18710	0
206	20250408	153500	822018860	18710	18710	18710	18710	0
207	20250408	153400	822018860	18710	18710	18710	18710	0
208	20250408	153300	822018860	18710	18710	18710	18710	0
209	20250408	153200	822018860	18710	18710	18710	18710	0
210	20250408	153100	822018860	18710	18710	18710	18710	0
211	20250408	153000	822018860	18710	18710	18710	18710	404
212	20250408	152900	814460020	18750	18750	18750	18750	0
213	20250408	152800	814460020	18750	18750	18750	18750	0
214	20250408	152700	814460020	18750	18750	18750	18750	0
215	20250408	152600	814460020	18750	18750	18750	18750	0
216	20250408	152500	814460020	18750	18750	18750	18750	0
217	20250408	152400	814460020	18750	18750	18750	18750	0
218	20250408	152300	814460020	18750	18750	18750	18750	0
219	20250408	152200	814460020	18750	18750	18750	18750	0
220	20250408	152100	814460020	18750	18750	18750	18750	0
221	20250408	152000	814460020	18750	18750	18750	18750	0
222	20250408	151900	814460020	18750	18710	18750	18710	125
223	20250408	151800	812118480	18700	18680	18700	18670	74
224	20250408	151700	810736070	18680	18660	18680	18660	19
225	20250408	151600	810381450	18680	18670	18680	18660	16
226	20250408	151500	810082730	18680	18670	18680	18670	48
227	20250408	151400	809186360	18680	18680	18680	18680	27
228	20250408	151300	808682000	18680	18680	18680	18680	11
229	20250408	151200	808476520	18700	18670	18700	18670	22
230	20250408	151100	808065640	18700	18700	18700	18670	20
231	20250408	151000	807692120	18670	18710	18710	18650	119
232	20250408	150900	805470550	18670	18670	18670	18670	0
233	20250408	150800	805470550	18670	18710	18710	18670	59
234	20250408	150700	804368270	18710	18710	18710	18710	8
235	20250408	150600	804218590	18710	18710	18710	18710	1
236	20250408	150500	804199880	18710	18710	18710	18710	1
237	20250408	150400	804181170	18710	18710	18710	18710	2
238	20250408	150300	804143750	18710	18710	18710	18710	0
239	20250408	150200	804143750	18710	18660	18710	18660	2625
240	20250408	150100	755134720	18660	18660	18660	18660	152
241	20250408	150000	752298400	18660	18660	18660	18660	8
242	20250408	145900	752149120	18660	18660	18660	18660	2
243	20250408	145800	752111800	18660	18660	18660	18660	1
244	20250408	145700	752093140	18660	18660	18660	18660	118
245	20250408	145600	749891260	18660	18660	18660	18660	2
246	20250408	145500	749853940	18660	18660	18660	18660	7
247	20250408	145400	749723320	18660	18660	18660	18660	0
248	20250408	145300	749723320	18660	18660	18660	18650	59
249	20250408	145200	748622610	18660	18660	18660	18660	1
250	20250408	145100	748603950	18660	18660	18660	18660	19
251	20250408	145000	748249410	18660	18660	18660	18660	6
252	20250408	144900	748137450	18660	18660	18660	18660	21
253	20250408	144800	747745590	18660	18660	18660	18660	97
254	20250408	144700	745935570	18660	18660	18660	18660	37
255	20250408	144600	745245150	18660	18660	18660	18660	501
256	20250408	144500	735896490	18660	18660	18660	18660	18
257	20250408	144400	735560610	18660	18660	18660	18660	23
258	20250408	144300	735131430	18660	18660	18660	18660	22
259	20250408	144200	734720910	18660	18660	18660	18660	20
260	20250408	144100	734347710	18660	18660	18660	18660	19
261	20250408	144000	733993170	18660	18660	18660	18640	3
262	20250408	143900	733937210	18660	18660	18660	18660	19
263	20250408	143800	733582670	18660	18630	18660	18630	870
264	20250408	143700	717368580	18600	18610	18610	18600	560
265	20250408	143600	706951960	18630	18630	18630	18630	19
266	20250408	143500	706597990	18630	18630	18630	18630	115
267	20250408	143400	704455540	18630	18610	18630	18610	1411
268	20250408	143300	678187400	18610	18610	18610	18610	25
269	20250408	143200	677722150	18610	18610	18610	18610	26
270	20250408	143100	677238290	18610	18610	18610	18610	17
271	20250408	143000	676921920	18610	18610	18610	18610	13
272	20250408	142900	676679990	18610	18610	18610	18610	19
273	20250408	142800	676326400	18580	18580	18580	18580	1
274	20250408	142700	676307820	18610	18570	18610	18570	998
275	20250408	142600	657761090	18570	18570	18570	18570	23
276	20250408	142500	657333980	18570	18570	18570	18570	0
277	20250408	142400	657333980	18570	18570	18570	18570	7
278	20250408	142300	657203990	18570	18570	18570	18570	7
279	20250408	142200	657074000	18590	18590	18590	18590	0
280	20250408	142100	657074000	18590	18590	18590	18590	0
281	20250408	142000	657074000	18590	18590	18590	18550	368
282	20250408	141900	650243860	18590	18590	18590	18590	1
283	20250408	141800	650225270	18580	18580	18580	18580	0
284	20250408	141700	650225270	18580	18600	18600	18580	353
285	20250408	141600	643666410	18600	18600	18600	18600	1
286	20250408	141500	643647810	18590	18590	18590	18590	0
287	20250408	141400	643647810	18590	18600	18600	18590	9
288	20250408	141300	643480440	18600	18600	18600	18600	54
289	20250408	141200	642476040	18620	18620	18620	18620	0
290	20250408	141100	642476040	18620	18620	18620	18600	158
291	20250408	141000	639535990	18620	18620	18620	18620	0
292	20250408	140900	639535990	18620	18620	18620	18620	18
293	20250408	140800	639200830	18620	18620	18620	18620	15
294	20250408	140700	638921530	18620	18620	18620	18620	20
295	20250408	140600	638549130	18620	18620	18620	18620	0
296	20250408	140500	638549130	18620	18620	18620	18620	25
297	20250408	140400	638083630	18620	18620	18620	18620	1
298	20250408	140300	638065010	18620	18620	18620	18620	46
299	20250408	140200	637208490	18620	18620	18620	18620	6
300	20250408	140100	637096770	18580	18580	18580	18580	0
301	20250408	140000	637096770	18580	18610	18630	18580	203
302	20250408	135900	633322540	18630	18550	18630	18550	316
303	20250408	135800	627452650	18580	18550	18580	18550	159
304	20250408	135700	624502670	18560	18560	18560	18560	116
305	20250408	135600	622349710	18560	18500	18560	18500	1669
306	20250408	135500	591447950	18500	18500	18500	18500	4
307	20250408	135400	591373950	18500	18500	18500	18500	20
308	20250408	135300	591003950	18500	18490	18500	18490	10
309	20250408	135200	590818970	18500	18500	18500	18500	1
310	20250408	135100	590800470	18500	18500	18500	18500	3
311	20250408	135000	590744970	18500	18500	18500	18500	5
312	20250408	134900	590652470	18500	18490	18500	18490	57
313	20250408	134800	589598480	18500	18500	18500	18500	2
314	20250408	134700	589561480	18500	18500	18500	18500	10
315	20250408	134600	589376480	18490	18490	18490	18490	2
316	20250408	134500	589339500	18490	18500	18500	18490	81
317	20250408	134400	587841420	18510	18510	18510	18510	11
318	20250408	134300	587637810	18510	18520	18520	18510	15
319	20250408	134200	587360130	18520	18520	18520	18520	1
320	20250408	134100	587341610	18520	18530	18530	18520	9
321	20250408	134000	587174910	18530	18530	18530	18530	5
322	20250408	133900	587082260	18530	18540	18550	18530	19
323	20250408	133800	586730060	18550	18550	18550	18550	7
324	20250408	133700	586600210	18550	18550	18550	18550	0
325	20250408	133600	586600210	18550	18550	18550	18550	25
326	20250408	133500	586136460	18550	18550	18550	18550	10
327	20250408	133400	585950960	18540	18550	18550	18540	32
328	20250408	133300	585357370	18550	18570	18570	18550	22
329	20250408	133200	584949230	18570	18580	18580	18570	6
330	20250408	133100	584837800	18580	18580	18580	18580	2
331	20250408	133000	584800640	18590	18620	18620	18590	163
332	20250408	132900	581768400	18630	18630	18630	18630	7
333	20250408	132800	581637990	18630	18630	18630	18630	2
334	20250408	132700	581600730	18630	18640	18640	18630	8
335	20250408	132600	581451660	18640	18640	18640	18640	7
336	20250408	132500	581321180	18640	18640	18640	18640	6
337	20250408	132400	581209340	18640	18640	18640	18640	1
338	20250408	132300	581190700	18640	18640	18640	18640	3
339	20250408	132200	581134780	18620	18640	18640	18620	395
340	20250408	132100	573778620	18640	18640	18640	18640	0
341	20250408	132000	573778620	18640	18660	18660	18640	461
342	20250408	131900	565184560	18660	18660	18660	18660	0
343	20250408	131800	565184560	18660	18650	18660	18640	654
344	20250408	131700	552993890	18650	18660	18660	18650	84
345	20250408	131600	551427280	18660	18660	18660	18660	1
346	20250408	131500	551408620	18660	18660	18660	18660	3
347	20250408	131400	551352640	18660	18660	18660	18660	9
348	20250408	131300	551184700	18650	18650	18650	18650	0
349	20250408	131200	551184700	18650	18650	18650	18650	0
350	20250408	131100	551184700	18650	18650	18650	18650	3
351	20250408	131000	551128750	18660	18660	18660	18660	2
352	20250408	130900	551091430	18650	18650	18650	18650	1
353	20250408	130800	551072780	18660	18660	18660	18660	6
354	20250408	130700	550960820	18660	18660	18660	18660	100
355	20250408	130600	549094820	18660	18660	18660	18660	3
356	20250408	130500	549038840	18660	18660	18660	18660	30
357	20250408	130400	548479040	18650	18650	18650	18630	285
358	20250408	130300	543167180	18680	18680	18680	18680	0
359	20250408	130200	543167180	18680	18680	18680	18660	368
360	20250408	130100	536296900	18680	18680	18680	18680	6
361	20250408	130000	536184820	18680	18680	18680	18680	0
362	20250408	125900	536184820	18680	18680	18680	18680	6
363	20250408	125800	536072740	18680	18680	18680	18680	6
364	20250408	125700	535960660	18680	18680	18680	18680	0
365	20250408	125600	535960660	18680	18680	18680	18680	6
366	20250408	125500	535848580	18680	18680	18680	18680	43
367	20250408	125400	535045340	18690	18680	18690	18680	21
368	20250408	125300	534652940	18680	18680	18680	18680	0
369	20250408	125200	534652940	18680	18680	18680	18680	0
370	20250408	125100	534652940	18680	18680	18680	18680	0
371	20250408	125000	534652940	18680	18680	18680	18680	95
372	20250408	124900	532878340	18660	18670	18670	18660	179
373	20250408	124800	529537910	18670	18680	18710	18670	501
374	20250408	124700	520181550	18690	18720	18720	18690	258
375	20250408	124600	515357640	18720	18760	18760	18720	399
376	20250408	124500	507884980	18760	18760	18760	18760	2
377	20250408	124400	507847460	18760	18760	18760	18760	6
378	20250408	124300	507734900	18750	18750	18750	18750	10
379	20250408	124200	507547400	18750	18760	18760	18750	12
380	20250408	124100	507322380	18750	18750	18750	18750	0
381	20250408	124000	507322380	18750	18740	18750	18740	220
382	20250408	123900	503198990	18740	18750	18750	18740	145
383	20250408	123800	500480650	18750	18780	18780	18750	400
384	20250408	123700	492977840	18800	18810	18810	18780	252
385	20250408	123600	488243880	18820	18820	18820	18820	0
386	20250408	123500	488243880	18820	18820	18820	18820	6
387	20250408	123400	488130960	18820	18820	18820	18820	0
388	20250408	123300	488130960	18820	18820	18820	18820	2
389	20250408	123200	488093320	18810	18810	18810	18810	5
390	20250408	123100	487999270	18810	18810	18810	18810	0
391	20250408	123000	487999270	18810	18820	18820	18810	2
392	20250408	122900	487961640	18820	18820	18820	18820	17
393	20250408	122800	487641700	18820	18820	18820	18820	1
394	20250408	122700	487622880	18800	18800	18800	18800	0
395	20250408	122600	487622880	18800	18780	18800	18780	189
396	20250408	122500	484072480	18800	18850	18850	18800	59
397	20250408	122400	482962410	18830	18850	18850	18830	250
398	20250408	122300	478254090	18860	18860	18860	18860	6
399	20250408	122200	478140930	18870	18870	18870	18870	0
400	20250408	122100	478140930	18870	18870	18870	18870	3
401	20250408	122000	478084320	18850	18850	18850	18850	0
402	20250408	121900	478084320	18850	18850	18850	18850	35
403	20250408	121800	477424570	18870	18870	18870	18870	0
404	20250408	121700	477424570	18870	18850	18870	18850	4
405	20250408	121600	477349130	18850	18850	18850	18850	0
406	20250408	121500	477349130	18850	18900	18900	18850	925
407	20250408	121400	459888320	18910	18910	18910	18910	6
408	20250408	121300	459774860	18910	18930	18930	18910	65
409	20250408	121200	458545570	18920	18920	18920	18920	0
410	20250408	121100	458545570	18920	18920	18920	18920	3
411	20250408	121000	458488810	18930	18930	18930	18930	0
412	20250408	120900	458488810	18930	18930	18930	18930	2
413	20250408	120800	458450950	18920	18930	18930	18920	13
414	20250408	120700	458204930	18930	18930	18930	18930	8
415	20250408	120600	458053490	18930	18930	18930	18930	0
416	20250408	120500	458053490	18930	18930	18930	18930	9
417	20250408	120400	457883120	18920	18930	18930	18920	3
418	20250408	120300	457826350	18930	18930	18930	18930	18
419	20250408	120200	457485610	18930	18930	18930	18930	0
420	20250408	120100	457485610	18930	18930	18930	18930	2
421	20250408	120000	457447750	18940	18940	18940	18940	0
422	20250408	115900	457447750	18940	18940	18940	18930	20
423	20250408	115800	457069080	18930	18930	18930	18930	30
424	20250408	115700	456501180	18940	18940	18940	18940	0
425	20250408	115600	456501180	18940	18940	18940	18940	9
426	20250408	115500	456330720	18940	18940	18940	18940	1
427	20250408	115400	456311780	18940	18940	18940	18940	400
428	20250408	115300	448735780	18940	18940	18940	18940	5
429	20250408	115200	448641080	18940	18930	18940	18930	61
430	20250408	115100	447486330	18940	18940	18940	18940	0
431	20250408	115000	447486330	18940	18940	18940	18940	84
432	20250408	114900	445895370	18940	18940	18940	18940	0
433	20250408	114800	445895370	18940	18940	18940	18940	2
434	20250408	114700	445857490	18940	18940	18940	18940	7
435	20250408	114600	445724910	18940	18920	18940	18920	478
436	20250408	114500	436678190	18910	18910	18910	18910	107
437	20250408	114400	434654820	18900	18880	18900	18880	249
438	20250408	114300	429951770	18880	18870	18890	18870	473
439	20250408	114200	421024600	18870	18860	18870	18860	92
440	20250408	114100	419289370	18870	18870	18870	18870	6
441	20250408	114000	419176150	18890	18880	18890	18880	9
442	20250408	113900	419006150	18880	18890	18890	18880	300
443	20250408	113800	413341280	18920	18920	18920	18920	175
444	20250408	113700	410030280	18920	18920	18920	18920	2
445	20250408	113600	409992440	18920	18920	18920	18920	2
446	20250408	113500	409954600	18890	18920	18920	18890	204
447	20250408	113400	406098970	18920	18920	18920	18920	3
448	20250408	113300	406042210	18920	18930	18930	18920	45
449	20250408	113200	405190770	18950	18950	18950	18950	3
450	20250408	113100	405133920	18940	18940	18940	18940	6
451	20250408	113000	405020280	18950	18950	18950	18920	201
452	20250408	112900	401215610	18960	18960	18960	18960	1
453	20250408	112800	401196650	18960	18960	18960	18960	2
454	20250408	112700	401158730	18960	18940	18970	18940	257
455	20250408	112600	396287290	18950	18950	18950	18950	0
456	20250408	112500	396287290	18950	18950	18950	18950	988
457	20250408	112400	377564690	18950	18940	18950	18930	14
458	20250408	112300	377299570	18950	18950	18950	18950	0
459	20250408	112200	377299570	18950	18950	18950	18950	39
460	20250408	112100	376560520	18950	18950	18950	18950	0
461	20250408	112000	376560520	18950	18950	18950	18950	2
462	20250408	111900	376522620	18940	18940	18940	18940	0
463	20250408	111800	376522620	18940	18940	18940	18940	18
464	20250408	111700	376181700	18950	18930	18950	18930	158
465	20250408	111600	373188760	18920	18930	18930	18920	51
466	20250408	111500	372223820	18890	18860	18930	18860	241
467	20250408	111400	367665280	18860	18940	18940	18860	468
468	20250408	111300	358808100	18940	18940	18940	18940	91
469	20250408	111200	357084560	18940	18940	18940	18940	41
470	20250408	111100	356308020	18950	18950	18950	18950	2
471	20250408	111000	356270120	18950	18950	18950	18950	135
472	20250408	110900	353711870	18950	18940	18950	18930	21
473	20250408	110800	353314210	18940	18940	18940	18940	180
474	20250408	110700	349905010	18940	18940	18940	18940	7
475	20250408	110600	349772430	18930	18930	18930	18930	1
476	20250408	110500	349753500	18940	18940	18940	18940	0
477	20250408	110400	349753500	18940	18940	18940	18940	59
478	20250408	110300	348636040	18940	18970	18970	18930	147
479	20250408	110200	345852650	18950	18950	18950	18950	129
480	20250408	110100	343408100	18950	18950	18950	18950	188
481	20250408	110000	339845500	18940	18940	18940	18940	12
482	20250408	105900	339618220	18950	18950	18950	18950	2
483	20250408	105800	339580320	18970	18970	18970	18970	0
484	20250408	105700	339580320	18970	18950	18970	18950	65
485	20250408	105600	338348510	18940	18940	18970	18940	403
486	20250408	105500	330713920	18940	18930	18940	18880	203
487	20250408	105400	326869930	18910	18840	18930	18840	2047
488	20250408	105300	288259950	18850	18850	18850	18850	1
489	20250408	105200	288241100	18850	18850	18850	18850	2
490	20250408	105100	288203400	18850	18850	18850	18850	1
491	20250408	105000	288184550	18840	18830	18840	18820	81
492	20250408	104900	286658870	18840	18850	18850	18840	12
493	20250408	104800	286432740	18850	18850	18850	18850	0
494	20250408	104700	286432740	18850	18850	18850	18850	3
495	20250408	104600	286376190	18850	18850	18850	18850	0
496	20250408	104500	286376190	18850	18850	18850	18850	0
497	20250408	104400	286376190	18850	18850	18850	18850	0
498	20250408	104300	286376190	18850	18850	18850	18850	1
499	20250408	104200	286357340	18850	18850	18850	18850	30
500	20250408	104100	285791840	18850	18840	18850	18830	29
501	20250408	104000	285245700	18840	18840	18840	18840	0
502	20250408	103900	285245700	18840	18850	18850	18840	12
503	20250408	103800	285019600	18840	18840	18840	18840	406
504	20250408	103700	277370560	18840	18830	18840	18830	31
505	20250408	103600	276786530	18840	18840	18840	18840	0
506	20250408	103500	276786530	18840	18840	18840	18840	1
507	20250408	103400	276767690	18850	18850	18850	18850	0
508	20250408	103300	276767690	18850	18850	18850	18850	0
509	20250408	103200	276767690	18850	18850	18850	18820	54
510	20250408	103100	275751280	18820	18810	18850	18810	56
511	20250408	103000	274697780	18810	18860	18860	18810	9
512	20250408	102900	274528240	18860	18860	18860	18850	127
513	20250408	102800	272133400	18850	18850	18850	18850	249
514	20250408	102700	267439750	18850	18780	18850	18780	1033
515	20250408	102600	247998240	18800	18770	18800	18770	49
516	20250408	102500	247077140	18800	18760	18800	18760	811
517	20250408	102400	231861890	18730	18760	18760	18730	51
518	20250408	102300	230906630	18740	18740	18740	18740	353
519	20250408	102200	224291410	18740	18740	18740	18740	5
520	20250408	102100	224197710	18740	18740	18740	18740	0
521	20250408	102000	224197710	18740	18740	18740	18740	0
522	20250408	101900	224197710	18740	18750	18750	18740	75
523	20250408	101800	222791580	18760	18760	18760	18760	1
524	20250408	101700	222772820	18760	18760	18760	18760	0
525	20250408	101600	222772820	18760	18760	18760	18760	6
526	20250408	101500	222660260	18760	18760	18760	18760	1
527	20250408	101400	222641500	18760	18760	18760	18760	2
528	20250408	101300	222603980	18760	18760	18760	18760	15
529	20250408	101200	222322580	18760	18760	18760	18760	212
530	20250408	101100	218345460	18760	18760	18760	18760	1
531	20250408	101000	218326700	18770	18770	18770	18770	0
532	20250408	100900	218326700	18770	18770	18770	18770	0
533	20250408	100800	218326700	18770	18760	18770	18760	201
534	20250408	100700	214554540	18770	18750	18770	18740	69
535	20250408	100600	213261390	18770	18770	18770	18770	40
536	20250408	100500	212510590	18770	18770	18770	18770	100
537	20250408	100400	210633590	18770	18770	18770	18770	5
538	20250408	100300	210539740	18770	18770	18770	18770	65
539	20250408	100200	209319690	18800	18800	18800	18800	1
540	20250408	100100	209300890	18760	18760	18760	18760	271
541	20250408	100000	204216930	18760	18760	18760	18760	1
542	20250408	095900	204198170	18780	18780	18780	18780	0
543	20250408	095800	204198170	18780	18820	18820	18760	140
544	20250408	095700	201567160	18820	18820	18820	18820	0
545	20250408	095600	201567160	18820	18820	18820	18820	13
546	20250408	095500	201322500	18820	18820	18820	18820	100
547	20250408	095400	199440500	18820	18820	18820	18820	3
548	20250408	095300	199384040	18820	18820	18820	18820	0
549	20250408	095200	199384040	18820	18820	18820	18820	3
550	20250408	095100	199327580	18820	18820	18820	18820	0
551	20250408	095000	199327580	18820	18820	18820	18820	0
552	20250408	094900	199327580	18820	18820	18820	18820	0
553	20250408	094800	199327580	18820	18820	18820	18820	1
554	20250408	094700	199308760	18790	18790	18790	18790	0
555	20250408	094600	199308760	18790	18850	18850	18790	28
556	20250408	094500	198782400	18820	18820	18820	18820	22
557	20250408	094400	198368360	18810	18810	18810	18810	0
558	20250408	094300	198368360	18810	18810	18810	18810	154
559	20250408	094200	195471620	18750	18780	18810	18710	71
560	20250408	094100	194140480	18810	18770	18810	18740	540
561	20250408	094000	184007560	18810	18820	18850	18810	498
562	20250408	093900	174633810	18820	18820	18820	18820	157
563	20250408	093800	171679070	18830	18820	18830	18820	397
564	20250408	093700	164207520	18820	18810	18820	18810	69
565	20250408	093600	162909620	18800	18740	18820	18740	317
566	20250408	093500	156958380	18770	18770	18770	18720	1402
567	20250408	093400	130679020	18810	18790	18820	18760	43
568	20250408	093300	129870390	18790	18860	18870	18790	42
569	20250408	093200	129078600	18870	18760	18880	18760	904
570	20250408	093100	112081700	18760	18760	18780	18760	64
571	20250408	093000	110881040	18760	18760	18760	18760	143
572	20250408	092900	108198360	18760	18730	18760	18730	66
573	20250408	092800	106962110	18720	18800	18800	18720	1030
574	20250408	092700	87657810	18810	18810	18810	18810	0
575	20250408	092600	87657810	18810	18780	18810	18780	158
576	20250408	092500	84689330	18780	18760	18780	18760	21
577	20250408	092400	84295330	18770	18810	18810	18770	9
578	20250408	092300	84126300	18850	18840	18880	18790	68
579	20250408	092200	82845150	18790	18880	18880	18790	9
580	20250408	092100	82675750	18810	18810	18810	18810	10
581	20250408	092000	82487650	18810	18780	18810	18780	197
582	20250408	091900	78782500	18810	18810	18810	18770	112
583	20250408	091800	76675880	18770	18760	18810	18760	55
584	20250408	091700	75643890	18740	18800	18800	18740	296
585	20250408	091600	70088220	18810	18810	18810	18810	2
586	20250408	091500	70050600	18800	18820	18850	18780	398
587	20250408	091400	62564100	18820	18800	18880	18800	112
588	20250408	091300	60450350	18800	18800	18880	18800	31
589	20250408	091200	59867400	18930	18930	18930	18930	2
590	20250408	091100	59829540	18930	18730	18930	18730	601
591	20250408	091000	48454300	18730	18740	18740	18730	12
592	20250408	090900	48229510	18940	18940	18940	18730	512
593	20250408	090800	38534370	18940	18940	18940	18940	2
594	20250408	090700	38496490	18940	18930	18940	18860	171
595	20250408	090600	35257940	18940	18940	18940	18940	2
596	20250408	090500	35220060	18950	18780	18950	18780	2
597	20250408	090400	35182330	18780	18980	18990	18780	443
598	20250408	090300	26818830	18990	18980	18990	18980	268
599	20250408	090200	21732170	18980	18970	18980	18970	423
600	20250408	090100	13707790	18970	18930	18970	18930	214
601	20250408	090000	9650370	18910	18780	18910	18780	512