KissMeData/042420/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	190900	258762160	18630	18630	18630	18630	154
3	20250409	190800	258762160	18630	18630	18630	18630	0
4	20250409	190700	258762160	18630	18630	18630	18630	0
5	20250409	190600	258762160	18630	18630	18630	18630	0
6	20250409	190500	258762160	18630	18630	18630	18630	0
7	20250409	190400	258762160	18630	18630	18630	18630	0
8	20250409	190300	258762160	18630	18630	18630	18630	0
9	20250409	190200	258762160	18630	18630	18630	18630	0
10	20250409	190100	258762160	18630	18630	18630	18630	0
11	20250409	190000	258762160	18630	18630	18630	18630	0
12	20250409	185900	258762160	18630	18630	18630	18630	0
13	20250409	185800	258762160	18630	18630	18630	18630	0
14	20250409	185700	258762160	18630	18630	18630	18630	0
15	20250409	185600	258762160	18630	18630	18630	18630	0
16	20250409	185500	258762160	18630	18630	18630	18630	0
17	20250409	185400	258762160	18630	18630	18630	18630	0
18	20250409	185300	258762160	18630	18630	18630	18630	0
19	20250409	185200	258762160	18630	18630	18630	18630	0
20	20250409	185100	258762160	18630	18630	18630	18630	0
21	20250409	185000	258762160	18630	18630	18630	18630	0
22	20250409	184900	258762160	18630	18630	18630	18630	0
23	20250409	184800	258762160	18630	18630	18630	18630	0
24	20250409	184700	258762160	18630	18630	18630	18630	0
25	20250409	184600	258762160	18630	18630	18630	18630	0
26	20250409	184500	258762160	18630	18630	18630	18630	0
27	20250409	184400	258762160	18630	18630	18630	18630	0
28	20250409	184300	258762160	18630	18630	18630	18630	0
29	20250409	184200	258762160	18630	18630	18630	18630	0
30	20250409	184100	258762160	18630	18630	18630	18630	0
31	20250409	184000	258762160	18630	18630	18630	18630	0
32	20250409	183900	258762160	18630	18630	18630	18630	154
33	20250409	183800	258762160	18630	18630	18630	18630	0
34	20250409	183700	258762160	18630	18630	18630	18630	0
35	20250409	183600	258762160	18630	18630	18630	18630	0
36	20250409	183500	258762160	18630	18630	18630	18630	0
37	20250409	183400	258762160	18630	18630	18630	18630	0
38	20250409	183300	258762160	18630	18630	18630	18630	0
39	20250409	183200	258762160	18630	18630	18630	18630	0
40	20250409	183100	258762160	18630	18630	18630	18630	0
41	20250409	183000	258762160	18630	18630	18630	18630	0
42	20250409	182900	258762160	18630	18630	18630	18630	0
43	20250409	182800	258762160	18630	18630	18630	18630	0
44	20250409	182700	258762160	18630	18630	18630	18630	0
45	20250409	182600	258762160	18630	18630	18630	18630	0
46	20250409	182500	258762160	18630	18630	18630	18630	0
47	20250409	182400	258762160	18630	18630	18630	18630	0
48	20250409	182300	258762160	18630	18630	18630	18630	0
49	20250409	182200	258762160	18630	18630	18630	18630	0
50	20250409	182100	258762160	18630	18630	18630	18630	0
51	20250409	182000	258762160	18630	18630	18630	18630	0
52	20250409	181900	258762160	18630	18630	18630	18630	0
53	20250409	181800	258762160	18630	18630	18630	18630	0
54	20250409	181700	258762160	18630	18630	18630	18630	0
55	20250409	181600	258762160	18630	18630	18630	18630	0
56	20250409	181500	258762160	18630	18630	18630	18630	0
57	20250409	181400	258762160	18630	18630	18630	18630	0
58	20250409	181300	258762160	18630	18630	18630	18630	0
59	20250409	181200	258762160	18630	18630	18630	18630	0
60	20250409	181100	258762160	18630	18630	18630	18630	0
61	20250409	181000	258762160	18630	18630	18630	18630	0
62	20250409	180900	258762160	18630	18630	18630	18630	154
63	20250409	180800	258762160	18630	18630	18630	18630	0
64	20250409	180700	258762160	18630	18630	18630	18630	0
65	20250409	180600	258762160	18630	18630	18630	18630	0
66	20250409	180500	258762160	18630	18630	18630	18630	0
67	20250409	180400	258762160	18630	18630	18630	18630	0
68	20250409	180300	258762160	18630	18630	18630	18630	0
69	20250409	180200	258762160	18630	18630	18630	18630	0
70	20250409	180100	258762160	18630	18630	18630	18630	0
71	20250409	180000	258762160	18630	18630	18630	18630	0
72	20250409	175900	258762160	18630	18630	18630	18630	0
73	20250409	175800	258762160	18630	18630	18630	18630	0
74	20250409	175700	258762160	18630	18630	18630	18630	0
75	20250409	175600	258762160	18630	18630	18630	18630	0
76	20250409	175500	258762160	18630	18630	18630	18630	0
77	20250409	175400	258762160	18630	18630	18630	18630	0
78	20250409	175300	258762160	18630	18630	18630	18630	0
79	20250409	175200	258762160	18630	18630	18630	18630	0
80	20250409	175100	258762160	18630	18630	18630	18630	0
81	20250409	175000	258762160	18630	18630	18630	18630	0
82	20250409	174900	258762160	18630	18630	18630	18630	0
83	20250409	174800	258762160	18630	18630	18630	18630	0
84	20250409	174700	258762160	18630	18630	18630	18630	0
85	20250409	174600	258762160	18630	18630	18630	18630	0
86	20250409	174500	258762160	18630	18630	18630	18630	0
87	20250409	174400	258762160	18630	18630	18630	18630	0
88	20250409	174300	258762160	18630	18630	18630	18630	0
89	20250409	174200	258762160	18630	18630	18630	18630	0
90	20250409	174100	258762160	18630	18630	18630	18630	0
91	20250409	174000	258762160	18630	18630	18630	18630	0
92	20250409	173900	258762160	18630	18630	18630	18630	154
93	20250409	173800	258762160	18630	18630	18630	18630	0
94	20250409	173700	258762160	18630	18630	18630	18630	0
95	20250409	173600	258762160	18630	18630	18630	18630	0
96	20250409	173500	258762160	18630	18630	18630	18630	0
97	20250409	173400	258762160	18630	18630	18630	18630	0
98	20250409	173300	258762160	18630	18630	18630	18630	0
99	20250409	173200	258762160	18630	18630	18630	18630	0
100	20250409	173100	258762160	18630	18630	18630	18630	0
101	20250409	173000	258762160	18630	18630	18630	18630	0
102	20250409	172900	258762160	18630	18630	18630	18630	0
103	20250409	172800	258762160	18630	18630	18630	18630	0
104	20250409	172700	258762160	18630	18630	18630	18630	0
105	20250409	172600	258762160	18630	18630	18630	18630	0
106	20250409	172500	258762160	18630	18630	18630	18630	0
107	20250409	172400	258762160	18630	18630	18630	18630	0
108	20250409	172300	258762160	18630	18630	18630	18630	0
109	20250409	172200	258762160	18630	18630	18630	18630	0
110	20250409	172100	258762160	18630	18630	18630	18630	0
111	20250409	172000	258762160	18630	18630	18630	18630	0
112	20250409	171900	258762160	18630	18630	18630	18630	0
113	20250409	171800	258762160	18630	18630	18630	18630	0
114	20250409	171700	258762160	18630	18630	18630	18630	0
115	20250409	171600	258762160	18630	18630	18630	18630	0
116	20250409	171500	258762160	18630	18630	18630	18630	0
117	20250409	171400	258762160	18630	18630	18630	18630	0
118	20250409	171300	258762160	18630	18630	18630	18630	0
119	20250409	171200	258762160	18630	18630	18630	18630	0
120	20250409	171100	258762160	18630	18630	18630	18630	0
121	20250409	171000	258762160	18630	18630	18630	18630	0
122	20250409	170900	258762160	18630	18630	18630	18630	154
123	20250409	170800	258762160	18630	18630	18630	18630	0
124	20250409	170700	258762160	18630	18630	18630	18630	0
125	20250409	170600	258762160	18630	18630	18630	18630	0
126	20250409	170500	258762160	18630	18630	18630	18630	0
127	20250409	170400	258762160	18630	18630	18630	18630	0
128	20250409	170300	258762160	18630	18630	18630	18630	0
129	20250409	170200	258762160	18630	18630	18630	18630	0
130	20250409	170100	258762160	18630	18630	18630	18630	0
131	20250409	170000	258762160	18630	18630	18630	18630	0
132	20250409	165900	258762160	18630	18630	18630	18630	0
133	20250409	165800	258762160	18630	18630	18630	18630	0
134	20250409	165700	258762160	18630	18630	18630	18630	0
135	20250409	165600	258762160	18630	18630	18630	18630	0
136	20250409	165500	258762160	18630	18630	18630	18630	0
137	20250409	165400	258762160	18630	18630	18630	18630	0
138	20250409	165300	258762160	18630	18630	18630	18630	0
139	20250409	165200	258762160	18630	18630	18630	18630	0
140	20250409	165100	258762160	18630	18630	18630	18630	0
141	20250409	165000	258762160	18630	18630	18630	18630	0
142	20250409	164900	258762160	18630	18630	18630	18630	0
143	20250409	164800	258762160	18630	18630	18630	18630	0
144	20250409	164700	258762160	18630	18630	18630	18630	0
145	20250409	164600	258762160	18630	18630	18630	18630	0
146	20250409	164500	258762160	18630	18630	18630	18630	0
147	20250409	164400	258762160	18630	18630	18630	18630	0
148	20250409	164300	258762160	18630	18630	18630	18630	0
149	20250409	164200	258762160	18630	18630	18630	18630	0
150	20250409	164100	258762160	18630	18630	18630	18630	0
151	20250409	164000	258762160	18630	18630	18630	18630	0
152	20250409	163900	258762160	18630	18630	18630	18630	154
153	20250409	163800	258762160	18630	18630	18630	18630	0
154	20250409	163700	258762160	18630	18630	18630	18630	0
155	20250409	163600	258762160	18630	18630	18630	18630	0
156	20250409	163500	258762160	18630	18630	18630	18630	0
157	20250409	163400	258762160	18630	18630	18630	18630	0
158	20250409	163300	258762160	18630	18630	18630	18630	0
159	20250409	163200	258762160	18630	18630	18630	18630	0
160	20250409	163100	258762160	18630	18630	18630	18630	0
161	20250409	163000	258762160	18630	18630	18630	18630	0
162	20250409	162900	258762160	18630	18630	18630	18630	0
163	20250409	162800	258762160	18630	18630	18630	18630	0
164	20250409	162700	258762160	18630	18630	18630	18630	0
165	20250409	162600	258762160	18630	18630	18630	18630	0
166	20250409	162500	258762160	18630	18630	18630	18630	0
167	20250409	162400	258762160	18630	18630	18630	18630	0
168	20250409	162300	258762160	18630	18630	18630	18630	0
169	20250409	162200	258762160	18630	18630	18630	18630	0
170	20250409	162100	258762160	18630	18630	18630	18630	0
171	20250409	162000	258762160	18630	18630	18630	18630	0
172	20250409	161900	258762160	18630	18630	18630	18630	0
173	20250409	161800	258762160	18630	18630	18630	18630	0
174	20250409	161700	258762160	18630	18630	18630	18630	0
175	20250409	161600	258762160	18630	18630	18630	18630	0
176	20250409	161500	258762160	18630	18630	18630	18630	0
177	20250409	161400	258762160	18630	18630	18630	18630	0
178	20250409	161300	258762160	18630	18630	18630	18630	0
179	20250409	161200	258762160	18630	18630	18630	18630	0
180	20250409	161100	258762160	18630	18630	18630	18630	0
181	20250409	161000	258762160	18630	18630	18630	18630	0
182	20250409	160900	258762160	18630	18630	18630	18630	154
183	20250409	160800	258762160	18630	18630	18630	18630	0
184	20250409	160700	258762160	18630	18630	18630	18630	0
185	20250409	160600	258762160	18630	18630	18630	18630	0
186	20250409	160500	258762160	18630	18630	18630	18630	0
187	20250409	160400	258762160	18630	18630	18630	18630	0
188	20250409	160300	258762160	18630	18630	18630	18630	0
189	20250409	160200	258762160	18630	18630	18630	18630	0
190	20250409	160100	258762160	18630	18630	18630	18630	0
191	20250409	160000	258762160	18630	18630	18630	18630	0
192	20250409	155900	258762160	18630	18630	18630	18630	0
193	20250409	155800	258762160	18630	18630	18630	18630	0
194	20250409	155700	258762160	18630	18630	18630	18630	0
195	20250409	155600	258762160	18630	18630	18630	18630	0
196	20250409	155500	258762160	18630	18630	18630	18630	0
197	20250409	155400	258762160	18630	18630	18630	18630	0
198	20250409	155300	258762160	18630	18630	18630	18630	0
199	20250409	155200	258762160	18630	18630	18630	18630	0
200	20250409	155100	258762160	18630	18630	18630	18630	0
201	20250409	155000	258762160	18630	18630	18630	18630	0
202	20250409	154900	258762160	18630	18630	18630	18630	0
203	20250409	154800	258762160	18630	18630	18630	18630	0
204	20250409	154700	258762160	18630	18630	18630	18630	0
205	20250409	154600	258762160	18630	18630	18630	18630	0
206	20250409	154500	258762160	18630	18630	18630	18630	0
207	20250409	154400	258762160	18630	18630	18630	18630	0
208	20250409	154300	258762160	18630	18630	18630	18630	0
209	20250409	154200	258762160	18630	18630	18630	18630	0
210	20250409	154100	258762160	18630	18630	18630	18630	0
211	20250409	154000	258762160	18630	18630	18630	18630	0
212	20250409	153900	258762160	18630	18630	18630	18630	154
213	20250409	153800	258762160	18630	18630	18630	18630	0
214	20250409	153700	258762160	18630	18630	18630	18630	0
215	20250409	153600	258762160	18630	18630	18630	18630	0
216	20250409	153500	258762160	18630	18630	18630	18630	0
217	20250409	153400	258762160	18630	18630	18630	18630	0
218	20250409	153300	258762160	18630	18630	18630	18630	0
219	20250409	153200	258762160	18630	18630	18630	18630	0
220	20250409	153100	258762160	18630	18630	18630	18630	0
221	20250409	153000	258762160	18630	18630	18630	18630	154
222	20250409	152900	255893140	18640	18640	18640	18640	0
223	20250409	152800	255893140	18640	18640	18640	18640	0
224	20250409	152700	255893140	18640	18640	18640	18640	0
225	20250409	152600	255893140	18640	18640	18640	18640	0
226	20250409	152500	255893140	18640	18640	18640	18640	0
227	20250409	152400	255893140	18640	18640	18640	18640	0
228	20250409	152300	255893140	18640	18640	18640	18640	0
229	20250409	152200	255893140	18640	18640	18640	18640	0
230	20250409	152100	255893140	18640	18640	18640	18640	0
231	20250409	152000	255893140	18640	18640	18640	18640	0
232	20250409	151900	255893140	18640	18520	18650	18500	105
233	20250409	151800	253948410	18520	18520	18520	18510	11
234	20250409	151700	253744700	18520	18520	18520	18520	0
235	20250409	151600	253744700	18520	18520	18520	18520	0
236	20250409	151500	253744700	18520	18520	18520	18520	5
237	20250409	151400	253652100	18520	18520	18520	18520	0
238	20250409	151300	253652100	18520	18480	18520	18480	4
239	20250409	151200	253578120	18450	18450	18450	18450	10
240	20250409	151100	253393620	18470	18450	18470	18450	538
241	20250409	151000	243467000	18450	18450	18450	18450	0
242	20250409	150900	243467000	18450	18450	18450	18450	5
243	20250409	150800	243374750	18450	18450	18450	18450	1
244	20250409	150700	243356300	18450	18450	18450	18450	5
245	20250409	150600	243264050	18450	18450	18450	18450	1
246	20250409	150500	243245600	18400	18400	18400	18400	3
247	20250409	150400	243190400	18450	18450	18450	18450	0
248	20250409	150300	243190400	18450	18450	18450	18450	0
249	20250409	150200	243190400	18450	18450	18450	18450	0
250	20250409	150100	243190400	18450	18450	18450	18450	0
251	20250409	150000	243190400	18450	18450	18450	18400	83
252	20250409	145900	241662940	18400	18430	18430	18400	22
253	20250409	145800	241257790	18420	18540	18540	18420	102
254	20250409	145700	239376980	18540	18540	18540	18540	8
255	20250409	145600	239228660	18450	18520	18520	18450	14
256	20250409	145500	238969770	18600	18600	18600	18600	1
257	20250409	145400	238951170	18600	18590	18600	18590	33
258	20250409	145300	238337530	18590	18590	18590	18590	2
259	20250409	145200	238300350	18510	18510	18510	18510	0
260	20250409	145100	238300350	18510	18510	18510	18510	0
261	20250409	145000	238300350	18510	18510	18510	18510	0
262	20250409	144900	238300350	18510	18510	18510	18510	0
263	20250409	144800	238300350	18510	18510	18510	18510	0
264	20250409	144700	238300350	18510	18510	18510	18510	38
265	20250409	144600	237596970	18510	18460	18510	18460	64
266	20250409	144500	236412380	18460	18460	18460	18460	51
267	20250409	144400	235470920	18510	18510	18510	18510	0
268	20250409	144300	235470920	18510	18540	18540	18510	282
269	20250409	144200	230245860	18600	18600	18600	18600	0
270	20250409	144100	230245860	18600	18600	18600	18600	0
271	20250409	144000	230245860	18600	18600	18600	18600	71
272	20250409	143900	228925260	18600	18600	18600	18600	0
273	20250409	143800	228925260	18600	18600	18600	18600	0
274	20250409	143700	228925260	18600	18600	18600	18600	36
275	20250409	143600	228255660	18600	18600	18600	18600	0
276	20250409	143500	228255660	18600	18600	18600	18600	0
277	20250409	143400	228255660	18600	18600	18600	18600	30
278	20250409	143300	227697660	18600	18600	18600	18600	2
279	20250409	143200	227660460	18530	18530	18530	18530	0
280	20250409	143100	227660460	18530	18530	18530	18530	0
281	20250409	143000	227660460	18530	18530	18530	18530	0
282	20250409	142900	227660460	18530	18530	18530	18530	0
283	20250409	142800	227660460	18530	18530	18530	18530	0
284	20250409	142700	227660460	18530	18530	18530	18530	0
285	20250409	142600	227660460	18530	18530	18530	18530	0
286	20250409	142500	227660460	18530	18530	18530	18530	0
287	20250409	142400	227660460	18530	18530	18530	18530	50
288	20250409	142300	226733960	18670	18670	18670	18670	0
289	20250409	142200	226733960	18670	18670	18670	18670	0
290	20250409	142100	226733960	18670	18670	18670	18670	49
291	20250409	142000	225819130	18670	18670	18670	18670	0
292	20250409	141900	225819130	18670	18670	18670	18670	4
293	20250409	141800	225744450	18670	18650	18670	18650	40
294	20250409	141700	224997930	18670	18670	18670	18670	0
295	20250409	141600	224997930	18670	18670	18670	18670	0
296	20250409	141500	224997930	18670	18670	18670	18670	65
297	20250409	141400	223784380	18670	18670	18670	18670	4
298	20250409	141300	223709700	18680	18680	18680	18680	0
299	20250409	141200	223709700	18680	18650	18680	18650	35
300	20250409	141100	223056560	18670	18670	18670	18670	0
301	20250409	141000	223056560	18670	18670	18680	18670	4
302	20250409	140900	222981870	18680	18670	18680	18670	77
303	20250409	140800	221544260	18670	18680	18680	18670	9
304	20250409	140700	221376160	18670	18670	18670	18670	0
305	20250409	140600	221376160	18670	18670	18670	18670	2
306	20250409	140500	221338820	18670	18670	18670	18670	24
307	20250409	140400	220890740	18670	18670	18670	18670	0
308	20250409	140300	220890740	18670	18670	18670	18670	1
309	20250409	140200	220872070	18680	18680	18680	18680	74
310	20250409	140100	219489750	18680	18680	18680	18680	2
311	20250409	140000	219452390	18510	18510	18510	18510	0
312	20250409	135900	219452390	18510	18680	18680	18510	120
313	20250409	135800	217219270	18660	18660	18660	18660	0
314	20250409	135700	217219270	18660	18700	18700	18660	2
315	20250409	135600	217181910	18660	18660	18700	18660	29
316	20250409	135500	216640650	18660	18700	18700	18660	35
317	20250409	135400	215987470	18660	18660	18660	18660	0
318	20250409	135300	215987470	18660	18660	18660	18660	0
319	20250409	135200	215987470	18660	18660	18660	18660	1
320	20250409	135100	215968810	18730	18730	18730	18730	0
321	20250409	135000	215968810	18730	18700	18730	18680	95
322	20250409	134900	214192290	18700	18700	18700	18700	0
323	20250409	134800	214192290	18700	18700	18700	18700	1
324	20250409	134700	214173590	18660	18660	18670	18660	69
325	20250409	134600	212886020	18660	18660	18660	18660	0
326	20250409	134500	212886020	18660	18660	18660	18660	0
327	20250409	134400	212886020	18660	18660	18660	18660	1
328	20250409	134300	212867360	18660	18590	18660	18590	62
329	20250409	134200	211711090	18650	18650	18650	18650	0
330	20250409	134100	211711090	18650	18650	18650	18650	4
331	20250409	134000	211636490	18600	18600	18600	18600	81
332	20250409	133900	210129890	18600	18600	18600	18600	0
333	20250409	133800	210129890	18600	18600	18600	18600	0
334	20250409	133700	210129890	18600	18550	18600	18550	16
335	20250409	133600	209833040	18550	18550	18550	18550	0
336	20250409	133500	209833040	18550	18550	18550	18550	2
337	20250409	133400	209795940	18540	18540	18540	18540	36
338	20250409	133300	209128500	18540	18540	18540	18540	0
339	20250409	133200	209128500	18540	18540	18540	18540	0
340	20250409	133100	209128500	18540	18540	18540	18540	1
341	20250409	133000	209109960	18500	18500	18500	18500	10
342	20250409	132900	208924960	18500	18500	18500	18500	2
343	20250409	132800	208887960	18500	18500	18500	18500	34
344	20250409	132700	208258960	18500	18500	18500	18500	1
345	20250409	132600	208240460	18500	18500	18500	18500	0
346	20250409	132500	208240460	18500	18500	18500	18500	1
347	20250409	132400	208221960	18500	18500	18500	18500	49
348	20250409	132300	207315460	18500	18500	18500	18500	0
349	20250409	132200	207315460	18500	18500	18500	18500	1
350	20250409	132100	207296960	18490	18490	18490	18490	50
351	20250409	132000	206372460	18500	18500	18500	18500	0
352	20250409	131900	206372460	18500	18500	18500	18500	1
353	20250409	131800	206353960	18450	18450	18450	18450	0
354	20250409	131700	206353960	18450	18450	18450	18450	123
355	20250409	131600	204084610	18450	18450	18540	18450	5
356	20250409	131500	203992270	18450	18450	18450	18450	0
357	20250409	131400	203992270	18450	18450	18450	18450	0
358	20250409	131300	203992270	18450	18450	18450	18450	0
359	20250409	131200	203992270	18450	18630	18630	18450	65
360	20250409	131100	202782040	18640	18640	18640	18640	0
361	20250409	131000	202782040	18640	18640	18640	18640	0
362	20250409	130900	202782040	18640	18640	18640	18640	70
363	20250409	130800	201477240	18650	18650	18650	18650	0
364	20250409	130700	201477240	18650	18560	18650	18560	20
365	20250409	130600	201105140	18560	18580	18580	18560	65
366	20250409	130500	199897540	18580	18580	18580	18580	0
367	20250409	130400	199897540	18580	18580	18580	18580	0
368	20250409	130300	199897540	18580	18580	18580	18580	1
369	20250409	130200	199878960	18720	18720	18720	18720	50
370	20250409	130100	198942960	18730	18730	18730	18730	0
371	20250409	130000	198942960	18730	18730	18730	18580	128
372	20250409	125900	196562470	18730	18730	18730	18730	35
373	20250409	125800	195906920	18730	18730	18730	18730	0
374	20250409	125700	195906920	18730	18730	18730	18730	0
375	20250409	125600	195906920	18730	18730	18730	18730	44
376	20250409	125500	195082800	18730	18730	18730	18730	0
377	20250409	125400	195082800	18730	18730	18730	18730	0
378	20250409	125300	195082800	18730	18730	18740	18730	59
379	20250409	125200	193977710	18730	18730	18730	18730	0
380	20250409	125100	193977710	18730	18730	18730	18730	0
381	20250409	125000	193977710	18730	18730	18730	18730	52
382	20250409	124900	193003750	18730	18730	18730	18730	0
383	20250409	124800	193003750	18730	18730	18730	18730	0
384	20250409	124700	193003750	18730	18730	18730	18730	26
385	20250409	124600	192516770	18730	18730	18730	18730	0
386	20250409	124500	192516770	18730	18730	18730	18730	0
387	20250409	124400	192516770	18730	18730	18730	18730	31
388	20250409	124300	191936140	18730	18730	18730	18730	0
389	20250409	124200	191936140	18730	18730	18730	18730	0
390	20250409	124100	191936140	18730	18730	18730	18730	0
391	20250409	124000	191936140	18730	18730	18730	18730	45
392	20250409	123900	191093290	18730	18730	18730	18730	0
393	20250409	123800	191093290	18730	18730	18730	18730	0
394	20250409	123700	191093290	18730	18730	18730	18730	51
395	20250409	123600	190138060	18730	18730	18730	18730	1
396	20250409	123500	190119330	18730	18730	18730	18730	0
397	20250409	123400	190119330	18730	18730	18740	18730	33
398	20250409	123300	189501230	18730	18730	18730	18730	0
399	20250409	123200	189501230	18730	18730	18730	18730	0
400	20250409	123100	189501230	18730	18730	18740	18730	59
401	20250409	123000	188396150	18730	18730	18730	18730	0
402	20250409	122900	188396150	18730	18730	18730	18730	1
403	20250409	122800	188377420	18710	18710	18710	18710	66
404	20250409	122700	187142560	18710	18710	18710	18710	0
405	20250409	122600	187142560	18710	18710	18710	18710	0
406	20250409	122500	187142560	18710	18650	18710	18650	72
407	20250409	122400	185795500	18710	18710	18710	18710	0
408	20250409	122300	185795500	18710	18710	18710	18710	0
409	20250409	122200	185795500	18710	18710	18710	18710	0
410	20250409	122100	185795500	18710	18700	18710	18700	54
411	20250409	122000	184785320	18710	18710	18710	18710	0
412	20250409	121900	184785320	18710	18710	18710	18710	0
413	20250409	121800	184785320	18710	18700	18710	18700	43
414	20250409	121700	183981140	18710	18710	18710	18710	0
415	20250409	121600	183981140	18710	18710	18710	18710	0
416	20250409	121500	183981140	18710	18660	18710	18660	46
417	20250409	121400	183120580	18710	18710	18710	18710	1
418	20250409	121300	183101870	18710	18710	18710	18710	0
419	20250409	121200	183101870	18710	18710	18710	18710	48
420	20250409	121100	182203790	18710	18710	18710	18710	0
421	20250409	121000	182203790	18710	18710	18710	18710	0
422	20250409	120900	182203790	18710	18660	18710	18620	126
423	20250409	120800	179853000	18710	18710	18710	18710	0
424	20250409	120700	179853000	18710	18710	18710	18710	0
425	20250409	120600	179853000	18710	18710	18710	18710	49
426	20250409	120500	178936210	18710	18710	18710	18710	0
427	20250409	120400	178936210	18710	18710	18710	18710	0
428	20250409	120300	178936210	18710	18710	18710	18710	66
429	20250409	120200	177701350	18710	18710	18710	18710	0
430	20250409	120100	177701350	18710	18710	18710	18710	0
431	20250409	120000	177701350	18710	18710	18710	18710	1
432	20250409	115900	177682640	18710	18710	18710	18710	30
433	20250409	115800	177121340	18720	18720	18720	18720	0
434	20250409	115700	177121340	18720	18720	18720	18720	0
435	20250409	115600	177121340	18720	18720	18720	18720	58
436	20250409	115500	176035580	18720	18720	18720	18720	0
437	20250409	115400	176035580	18720	18720	18720	18720	0
438	20250409	115300	176035580	18720	18720	18720	18720	58
439	20250409	115200	174949820	18740	18740	18740	18740	0
440	20250409	115100	174949820	18740	18740	18740	18740	0
441	20250409	115000	174949820	18740	18720	18740	18720	56
442	20250409	114900	173900740	18740	18740	18740	18740	0
443	20250409	114800	173900740	18740	18740	18740	18740	0
444	20250409	114700	173900740	18740	18720	18740	18720	58
445	20250409	114600	172814040	18740	18740	18740	18740	0
446	20250409	114500	172814040	18740	18740	18740	18740	0
447	20250409	114400	172814040	18740	18700	18740	18620	123
448	20250409	114300	170517640	18700	18700	18700	18700	0
449	20250409	114200	170517640	18700	18700	18700	18700	0
450	20250409	114100	170517640	18700	18700	18700	18700	51
451	20250409	114000	169563940	18700	18700	18700	18700	0
452	20250409	113900	169563940	18700	18700	18700	18700	0
453	20250409	113800	169563940	18700	18700	18700	18700	0
454	20250409	113700	169563940	18700	18680	18700	18680	49
455	20250409	113600	168647930	18700	18700	18700	18700	0
456	20250409	113500	168647930	18700	18700	18700	18700	0
457	20250409	113400	168647930	18700	18700	18700	18700	37
458	20250409	113300	167956030	18700	18630	18700	18630	211
459	20250409	113200	164024400	18630	18630	18630	18630	0
460	20250409	113100	164024400	18630	18630	18630	18630	0
461	20250409	113000	164024400	18630	18630	18630	18630	0
462	20250409	112900	164024400	18630	18630	18630	18630	0
463	20250409	112800	164024400	18630	18630	18630	18630	0
464	20250409	112700	164024400	18630	18630	18630	18630	0
465	20250409	112600	164024400	18630	18630	18630	18630	3
466	20250409	112500	163968510	18630	18640	18640	18630	86
467	20250409	112400	162365620	18700	18700	18700	18700	0
468	20250409	112300	162365620	18700	18700	18700	18700	0
469	20250409	112200	162365620	18700	18700	18700	18700	64
470	20250409	112100	161168820	18700	18700	18700	18700	1
471	20250409	112000	161150120	18640	18640	18640	18640	0
472	20250409	111900	161150120	18640	18630	18640	18630	31
473	20250409	111800	160572580	18630	18630	18630	18630	5
474	20250409	111700	160479430	18630	18630	18630	18630	15
475	20250409	111600	160199980	18620	18620	18620	18620	0
476	20250409	111500	160199980	18620	18620	18620	18620	0
477	20250409	111400	160199980	18620	18620	18620	18620	30
478	20250409	111300	159641380	18620	18620	18620	18620	0
479	20250409	111200	159641380	18620	18620	18620	18620	2
480	20250409	111100	159604140	18620	18620	18620	18620	0
481	20250409	111000	159604140	18620	18620	18620	18620	0
482	20250409	110900	159604140	18620	18620	18620	18620	48
483	20250409	110800	158710380	18620	18620	18620	18620	0
484	20250409	110700	158710380	18620	18620	18620	18620	0
485	20250409	110600	158710380	18620	18650	18650	18620	125
486	20250409	110500	156379670	18650	18700	18700	18650	69
487	20250409	110400	155091780	18750	18750	18750	18750	0
488	20250409	110300	155091780	18750	18750	18750	18740	131
489	20250409	110200	152635580	18750	18750	18750	18750	0
490	20250409	110100	152635580	18750	18750	18750	18750	0
491	20250409	110000	152635580	18750	18750	18750	18750	0
492	20250409	105900	152635580	18750	18750	18750	18750	0
493	20250409	105800	152635580	18750	18750	18750	18750	0
494	20250409	105700	152635580	18750	18750	18750	18750	71
495	20250409	105600	151304330	18750	18750	18750	18750	0
496	20250409	105500	151304330	18750	18750	18750	18750	0
497	20250409	105400	151304330	18750	18750	18750	18750	0
498	20250409	105300	151304330	18750	18750	18750	18750	3
499	20250409	105200	151248080	18660	18660	18660	18660	0
500	20250409	105100	151248080	18660	18660	18660	18660	0
501	20250409	105000	151248080	18660	18660	18660	18660	0
502	20250409	104900	151248080	18660	18660	18660	18660	125
503	20250409	104800	148915580	18790	18790	18790	18790	0
504	20250409	104700	148915580	18790	18790	18790	18790	50
505	20250409	104600	147976080	18790	18790	18790	18790	1
506	20250409	104500	147957290	18700	18700	18700	18700	0
507	20250409	104400	147957290	18700	18700	18700	18700	52
508	20250409	104300	146984890	18700	18700	18700	18700	0
509	20250409	104200	146984890	18700	18700	18700	18700	0
510	20250409	104100	146984890	18700	18700	18700	18700	39
511	20250409	104000	146255590	18700	18700	18700	18700	1
512	20250409	103900	146236890	18690	18690	18690	18690	0
513	20250409	103800	146236890	18690	18690	18690	18690	72
514	20250409	103700	144891210	18690	18690	18690	18690	0
515	20250409	103600	144891210	18690	18690	18690	18690	0
516	20250409	103500	144891210	18690	18690	18690	18690	129
517	20250409	103400	142480200	18690	18690	18690	18690	0
518	20250409	103300	142480200	18690	18690	18690	18690	0
519	20250409	103200	142480200	18690	18660	18690	18660	55
520	20250409	103100	141453870	18660	18660	18660	18660	0
521	20250409	103000	141453870	18660	18700	18700	18660	12
522	20250409	102900	141229910	18690	18690	18690	18690	0
523	20250409	102800	141229910	18690	18700	18700	18690	113
524	20250409	102700	139117930	18690	18690	18690	18690	0
525	20250409	102600	139117930	18690	18690	18690	18690	0
526	20250409	102500	139117930	18690	18690	18690	18690	100
527	20250409	102400	137248930	18690	18690	18690	18690	0
528	20250409	102300	137248930	18690	18690	18690	18690	0
529	20250409	102200	137248930	18690	18700	18700	18690	121
530	20250409	102100	134986940	18700	18700	18700	18700	0
531	20250409	102000	134986940	18700	18700	18700	18700	0
532	20250409	101900	134986940	18700	18700	18700	18700	36
533	20250409	101800	134313740	18700	18770	18770	18700	269
534	20250409	101700	129270680	18770	18770	18770	18770	0
535	20250409	101600	129270680	18770	18750	18780	18750	55
536	20250409	101500	128238610	18690	18690	18690	18690	0
537	20250409	101400	128238610	18690	18660	18690	18660	160
538	20250409	101300	125251050	18660	18660	18660	18660	0
539	20250409	101200	125251050	18660	18660	18660	18660	30
540	20250409	101100	124691250	18700	18700	18700	18700	1
541	20250409	101000	124672550	18680	18700	18700	18680	280
542	20250409	100900	119438850	18700	18700	18700	18700	2
543	20250409	100800	119401450	18670	18670	18670	18670	1
544	20250409	100700	119382780	18700	18700	18700	18700	0
545	20250409	100600	119382780	18700	18700	18700	18700	52
546	20250409	100500	118410380	18700	18640	18700	18640	2
547	20250409	100400	118373040	18640	18640	18640	18640	1
548	20250409	100300	118354400	18590	18620	18620	18590	142
549	20250409	100200	115711260	18600	18600	18600	18600	0
550	20250409	100100	115711260	18600	18600	18600	18600	298
551	20250409	100000	110168460	18580	18580	18580	18580	172
552	20250409	095900	106972700	18580	18580	18580	18580	0
553	20250409	095800	106972700	18580	18570	18580	18570	111
554	20250409	095700	104910440	18570	18570	18570	18570	11
555	20250409	095600	104706170	18520	18490	18520	18490	69
556	20250409	095500	103429150	18380	18380	18380	18380	0
557	20250409	095400	103429150	18380	18380	18380	18380	0
558	20250409	095300	103429150	18380	18380	18380	18380	0
559	20250409	095200	103429150	18380	18400	18400	18380	3919
560	20250409	095100	31397880	18510	18510	18510	18510	58
561	20250409	095000	30324300	18510	18510	18510	18510	0
562	20250409	094900	30324300	18510	18510	18510	18510	28
563	20250409	094800	29806020	18570	18510	18570	18510	26
564	20250409	094700	29324580	18380	18380	18380	18380	0
565	20250409	094600	29324580	18380	18580	18580	18380	1000
566	20250409	094500	10928730	18580	18580	18580	18580	2
567	20250409	094400	10891570	18580	18580	18580	18580	0
568	20250409	094300	10891570	18580	18590	18610	18580	13
569	20250409	094200	10649900	18580	18580	18580	18580	0
570	20250409	094100	10649900	18580	18610	18610	18580	80
571	20250409	094000	9161370	18580	18580	18590	18580	31
572	20250409	093900	8585380	18610	18600	18610	18600	3
573	20250409	093800	8529570	18580	18380	18580	18380	56
574	20250409	093700	7489690	18590	18610	18610	18590	5
575	20250409	093600	7396680	18600	18620	18620	18600	165
576	20250409	093500	4326010	18630	18650	18650	18630	44
577	20250409	093400	3505560	18660	18660	18660	18660	73
578	20250409	093300	2143380	18750	18750	18750	18750	0
579	20250409	093200	2143380	18750	18750	18750	18750	0
580	20250409	093100	2143380	18750	18750	18750	18750	4
581	20250409	093000	2068380	18690	18690	18690	18690	8
582	20250409	092900	1918860	18600	18600	18600	18600	0
583	20250409	092800	1918860	18600	18750	18750	18600	20
584	20250409	092700	1545790	18750	18800	18800	18750	12
585	20250409	092600	1320590	18750	18750	18750	18750	0
586	20250409	092500	1320590	18750	18780	18780	18750	2
587	20250409	092400	1283060	18780	18780	18780	18780	0
588	20250409	092300	1283060	18780	18780	18780	18780	0
589	20250409	092200	1283060	18780	18780	18780	18780	0
590	20250409	092100	1283060	18780	18780	18780	18780	0
591	20250409	092000	1283060	18780	18780	18780	18780	0
592	20250409	091900	1283060	18780	18780	18780	18780	0
593	20250409	091800	1283060	18780	18800	18800	18780	50
594	20250409	091700	343620	18780	18780	18780	18780	0
595	20250409	091600	343620	18780	18780	18780	18780	0
596	20250409	091500	343620	18780	18780	18780	18780	0
597	20250409	091400	343620	18780	19030	19030	18780	2
598	20250409	091300	305810	19120	19120	19120	19120	0
599	20250409	091200	305810	19120	19120	19120	19120	0
600	20250409	091100	305810	19120	19120	19120	19120	0
601	20250409	091000	305810	19120	19120	19120	19120	0
602	20250409	090900	305810	19120	19120	19120	19120	0
603	20250409	090800	305810	19120	19120	19120	19120	0
604	20250409	090700	305810	19120	19110	19120	19110	5
605	20250409	090600	210220	19180	19180	19180	19180	0
606	20250409	090500	210220	19180	19180	19180	19180	6
607	20250409	090400	95140	19190	19190	19190	19190	0
608	20250409	090300	95140	19190	19190	19190	19190	2
609	20250409	090200	56760	19190	19190	19190	19190	1
610	20250409	090100	37570	18820	18750	18820	18750	2
611	20250409	090000	0	18800	18800	18800	18800	0