KissMeData/003090/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	182300	538324620	18890	18890	18890	18890	7284
3	20250410	182200	538324620	18890	18890	18890	18890	0
4	20250410	182100	538324620	18890	18890	18890	18890	0
5	20250410	182000	538324620	18890	18890	18890	18890	0
6	20250410	181900	538324620	18890	18890	18890	18890	0
7	20250410	181800	538324620	18890	18890	18890	18890	0
8	20250410	181700	538324620	18890	18890	18890	18890	0
9	20250410	181600	538324620	18890	18890	18890	18890	0
10	20250410	181500	538324620	18890	18890	18890	18890	0
11	20250410	181400	538324620	18890	18890	18890	18890	0
12	20250410	181300	538324620	18890	18890	18890	18890	0
13	20250410	181200	538324620	18890	18890	18890	18890	0
14	20250410	181100	538324620	18890	18890	18890	18890	0
15	20250410	181000	538324620	18890	18890	18890	18890	0
16	20250410	180900	538324620	18890	18890	18890	18890	0
17	20250410	180800	538324620	18890	18890	18890	18890	0
18	20250410	180700	538324620	18890	18890	18890	18890	0
19	20250410	180600	538324620	18890	18890	18890	18890	0
20	20250410	180500	538324620	18890	18890	18890	18890	0
21	20250410	180400	538324620	18890	18890	18890	18890	0
22	20250410	180300	538324620	18890	18890	18890	18890	0
23	20250410	180200	538324620	18890	18890	18890	18890	0
24	20250410	180100	538324620	18890	18890	18890	18890	0
25	20250410	180000	538324620	18890	18890	18890	18890	0
26	20250410	175900	538324620	18890	18890	18890	18890	0
27	20250410	175800	538324620	18890	18890	18890	18890	0
28	20250410	175700	538324620	18890	18890	18890	18890	0
29	20250410	175600	538324620	18890	18890	18890	18890	0
30	20250410	175500	538324620	18890	18890	18890	18890	0
31	20250410	175400	538324620	18890	18890	18890	18890	0
32	20250410	175300	538324620	18890	18890	18890	18890	7284
33	20250410	175200	538324620	18890	18890	18890	18890	0
34	20250410	175100	538324620	18890	18890	18890	18890	0
35	20250410	175000	538324620	18890	18890	18890	18890	0
36	20250410	174900	538324620	18890	18890	18890	18890	0
37	20250410	174800	538324620	18890	18890	18890	18890	0
38	20250410	174700	538324620	18890	18890	18890	18890	0
39	20250410	174600	538324620	18890	18890	18890	18890	0
40	20250410	174500	538324620	18890	18890	18890	18890	0
41	20250410	174400	538324620	18890	18890	18890	18890	0
42	20250410	174300	538324620	18890	18890	18890	18890	0
43	20250410	174200	538324620	18890	18890	18890	18890	0
44	20250410	174100	538324620	18890	18890	18890	18890	0
45	20250410	174000	538324620	18890	18890	18890	18890	0
46	20250410	173900	538324620	18890	18890	18890	18890	0
47	20250410	173800	538324620	18890	18890	18890	18890	0
48	20250410	173700	538324620	18890	18890	18890	18890	0
49	20250410	173600	538324620	18890	18890	18890	18890	0
50	20250410	173500	538324620	18890	18890	18890	18890	0
51	20250410	173400	538324620	18890	18890	18890	18890	0
52	20250410	173300	538324620	18890	18890	18890	18890	0
53	20250410	173200	538324620	18890	18890	18890	18890	0
54	20250410	173100	538324620	18890	18890	18890	18890	0
55	20250410	173000	538324620	18890	18890	18890	18890	0
56	20250410	172900	538324620	18890	18890	18890	18890	0
57	20250410	172800	538324620	18890	18890	18890	18890	0
58	20250410	172700	538324620	18890	18890	18890	18890	0
59	20250410	172600	538324620	18890	18890	18890	18890	0
60	20250410	172500	538324620	18890	18890	18890	18890	0
61	20250410	172400	538324620	18890	18890	18890	18890	0
62	20250410	172300	538324620	18890	18890	18890	18890	7284
63	20250410	172200	538324620	18890	18890	18890	18890	0
64	20250410	172100	538324620	18890	18890	18890	18890	0
65	20250410	172000	538324620	18890	18890	18890	18890	0
66	20250410	171900	538324620	18890	18890	18890	18890	0
67	20250410	171800	538324620	18890	18890	18890	18890	0
68	20250410	171700	538324620	18890	18890	18890	18890	0
69	20250410	171600	538324620	18890	18890	18890	18890	0
70	20250410	171500	538324620	18890	18890	18890	18890	0
71	20250410	171400	538324620	18890	18890	18890	18890	0
72	20250410	171300	538324620	18890	18890	18890	18890	0
73	20250410	171200	538324620	18890	18890	18890	18890	0
74	20250410	171100	538324620	18890	18890	18890	18890	0
75	20250410	171000	538324620	18890	18890	18890	18890	0
76	20250410	170900	538324620	18890	18890	18890	18890	0
77	20250410	170800	538324620	18890	18890	18890	18890	0
78	20250410	170700	538324620	18890	18890	18890	18890	0
79	20250410	170600	538324620	18890	18890	18890	18890	0
80	20250410	170500	538324620	18890	18890	18890	18890	0
81	20250410	170400	538324620	18890	18890	18890	18890	0
82	20250410	170300	538324620	18890	18890	18890	18890	0
83	20250410	170200	538324620	18890	18890	18890	18890	0
84	20250410	170100	538324620	18890	18890	18890	18890	0
85	20250410	170000	538324620	18890	18890	18890	18890	0
86	20250410	165900	538324620	18890	18890	18890	18890	0
87	20250410	165800	538324620	18890	18890	18890	18890	0
88	20250410	165700	538324620	18890	18890	18890	18890	0
89	20250410	165600	538324620	18890	18890	18890	18890	0
90	20250410	165500	538324620	18890	18890	18890	18890	0
91	20250410	165400	538324620	18890	18890	18890	18890	0
92	20250410	165300	538324620	18890	18890	18890	18890	7284
93	20250410	165200	538324620	18890	18890	18890	18890	0
94	20250410	165100	538324620	18890	18890	18890	18890	0
95	20250410	165000	538324620	18890	18890	18890	18890	0
96	20250410	164900	538324620	18890	18890	18890	18890	0
97	20250410	164800	538324620	18890	18890	18890	18890	0
98	20250410	164700	538324620	18890	18890	18890	18890	0
99	20250410	164600	538324620	18890	18890	18890	18890	0
100	20250410	164500	538324620	18890	18890	18890	18890	0
101	20250410	164400	538324620	18890	18890	18890	18890	0
102	20250410	164300	538324620	18890	18890	18890	18890	0
103	20250410	164200	538324620	18890	18890	18890	18890	0
104	20250410	164100	538324620	18890	18890	18890	18890	0
105	20250410	164000	538324620	18890	18890	18890	18890	0
106	20250410	163900	538324620	18890	18890	18890	18890	0
107	20250410	163800	538324620	18890	18890	18890	18890	0
108	20250410	163700	538324620	18890	18890	18890	18890	0
109	20250410	163600	538324620	18890	18890	18890	18890	0
110	20250410	163500	538324620	18890	18890	18890	18890	0
111	20250410	163400	538324620	18890	18890	18890	18890	0
112	20250410	163300	538324620	18890	18890	18890	18890	0
113	20250410	163200	538324620	18890	18890	18890	18890	0
114	20250410	163100	538324620	18890	18890	18890	18890	0
115	20250410	163000	538324620	18890	18890	18890	18890	0
116	20250410	162900	538324620	18890	18890	18890	18890	0
117	20250410	162800	538324620	18890	18890	18890	18890	0
118	20250410	162700	538324620	18890	18890	18890	18890	0
119	20250410	162600	538324620	18890	18890	18890	18890	0
120	20250410	162500	538324620	18890	18890	18890	18890	0
121	20250410	162400	538324620	18890	18890	18890	18890	0
122	20250410	162300	538324620	18890	18890	18890	18890	7284
123	20250410	162200	538324620	18890	18890	18890	18890	0
124	20250410	162100	538324620	18890	18890	18890	18890	0
125	20250410	162000	538324620	18890	18890	18890	18890	0
126	20250410	161900	538324620	18890	18890	18890	18890	0
127	20250410	161800	538324620	18890	18890	18890	18890	0
128	20250410	161700	538324620	18890	18890	18890	18890	0
129	20250410	161600	538324620	18890	18890	18890	18890	0
130	20250410	161500	538324620	18890	18890	18890	18890	0
131	20250410	161400	538324620	18890	18890	18890	18890	0
132	20250410	161300	538324620	18890	18890	18890	18890	0
133	20250410	161200	538324620	18890	18890	18890	18890	0
134	20250410	161100	538324620	18890	18890	18890	18890	0
135	20250410	161000	538324620	18890	18890	18890	18890	0
136	20250410	160900	538324620	18890	18890	18890	18890	0
137	20250410	160800	538324620	18890	18890	18890	18890	0
138	20250410	160700	538324620	18890	18890	18890	18890	0
139	20250410	160600	538324620	18890	18890	18890	18890	0
140	20250410	160500	538324620	18890	18890	18890	18890	0
141	20250410	160400	538324620	18890	18890	18890	18890	0
142	20250410	160300	538324620	18890	18890	18890	18890	0
143	20250410	160200	538324620	18890	18890	18890	18890	0
144	20250410	160100	538324620	18890	18890	18890	18890	0
145	20250410	160000	538324620	18890	18890	18890	18890	0
146	20250410	155900	538324620	18890	18890	18890	18890	0
147	20250410	155800	538324620	18890	18890	18890	18890	0
148	20250410	155700	538324620	18890	18890	18890	18890	0
149	20250410	155600	538324620	18890	18890	18890	18890	0
150	20250410	155500	538324620	18890	18890	18890	18890	0
151	20250410	155400	538324620	18890	18890	18890	18890	0
152	20250410	155300	538324620	18890	18890	18890	18890	7284
153	20250410	155200	538324620	18890	18890	18890	18890	0
154	20250410	155100	538324620	18890	18890	18890	18890	0
155	20250410	155000	538324620	18890	18890	18890	18890	0
156	20250410	154900	538324620	18890	18890	18890	18890	0
157	20250410	154800	538324620	18890	18890	18890	18890	0
158	20250410	154700	538324620	18890	18890	18890	18890	0
159	20250410	154600	538324620	18890	18890	18890	18890	0
160	20250410	154500	538324620	18890	18890	18890	18890	0
161	20250410	154400	538324620	18890	18890	18890	18890	0
162	20250410	154300	538324620	18890	18890	18890	18890	0
163	20250410	154200	538324620	18890	18890	18890	18890	0
164	20250410	154100	538324620	18890	18890	18890	18890	0
165	20250410	154000	538324620	18890	18890	18890	18890	0
166	20250410	153900	538324620	18890	18890	18890	18890	0
167	20250410	153800	538324620	18890	18890	18890	18890	0
168	20250410	153700	538324620	18890	18890	18890	18890	0
169	20250410	153600	538324620	18890	18890	18890	18890	0
170	20250410	153500	538324620	18890	18890	18890	18890	0
171	20250410	153400	538324620	18890	18890	18890	18890	0
172	20250410	153300	538324620	18890	18890	18890	18890	0
173	20250410	153200	538324620	18890	18890	18890	18890	0
174	20250410	153100	538324620	18890	18890	18890	18890	0
175	20250410	153000	538324620	18890	18890	18890	18890	7284
176	20250410	152900	400729860	18880	18880	18880	18880	0
177	20250410	152800	400729860	18880	18880	18880	18880	0
178	20250410	152700	400729860	18880	18880	18880	18880	0
179	20250410	152600	400729860	18880	18880	18880	18880	0
180	20250410	152500	400729860	18880	18880	18880	18880	0
181	20250410	152400	400729860	18880	18880	18880	18880	0
182	20250410	152300	400729860	18880	18880	18880	18880	0
183	20250410	152200	400729860	18880	18880	18880	18880	0
184	20250410	152100	400729860	18880	18880	18880	18880	0
185	20250410	152000	400729860	18880	18880	18880	18880	0
186	20250410	151900	400729860	18880	18880	18880	18880	10
187	20250410	151800	400541060	18880	18880	18880	18880	32
188	20250410	151700	399936900	18880	18880	18880	18880	0
189	20250410	151600	399936900	18880	18890	18900	18850	259
190	20250410	151500	395043690	18890	18850	18890	18850	18
191	20250410	151400	394703950	18850	18850	18850	18850	10
192	20250410	151300	394515450	18850	18810	18850	18810	15
193	20250410	151200	394232780	18890	18890	18890	18890	0
194	20250410	151100	394232780	18890	18810	18890	18810	555
195	20250410	151000	383791760	18890	18890	18890	18890	0
196	20250410	150900	383791760	18890	18790	18890	18790	14
197	20250410	150800	383527900	18840	18840	18840	18840	0
198	20250410	150700	383527900	18840	18840	18840	18840	0
199	20250410	150600	383527900	18840	18780	18840	18780	8
200	20250410	150500	383377420	18870	18870	18870	18870	0
201	20250410	150400	383377420	18870	18870	18870	18870	0
202	20250410	150300	383377420	18870	18870	18870	18870	0
203	20250410	150200	383377420	18870	18870	18870	18870	5
204	20250410	150100	383283070	18890	18890	18890	18890	15
205	20250410	150000	382999720	18890	18880	18890	18860	158
206	20250410	145900	380019350	18880	18880	18880	18880	0
207	20250410	145800	380019350	18880	18860	18890	18860	59
208	20250410	145700	378905450	18890	18840	18890	18620	43
209	20250410	145600	378101820	18930	18930	18930	18930	0
210	20250410	145500	378101820	18930	18910	18930	18900	178
211	20250410	145400	374735850	18910	18910	18910	18910	0
212	20250410	145300	374735850	18910	18920	18930	18910	44
213	20250410	145200	373903500	18920	18920	18920	18920	62
214	20250410	145100	372730460	18930	18930	18930	18930	0
215	20250410	145000	372730460	18930	18920	18930	18920	106
216	20250410	144900	370724910	18920	18920	18920	18920	0
217	20250410	144800	370724910	18920	18920	18920	18920	0
218	20250410	144700	370724910	18920	18920	18920	18920	0
219	20250410	144600	370724910	18920	18910	18920	18910	56
220	20250410	144500	369665940	18920	18920	18920	18920	2
221	20250410	144400	369628100	18920	18920	18920	18920	85
222	20250410	144300	368019900	18920	18920	18920	18920	10
223	20250410	144200	367830700	18920	18920	18920	18910	67
224	20250410	144100	366563610	18920	18920	18920	18910	32
225	20250410	144000	365958240	18920	18920	18920	18920	80
226	20250410	143900	364444640	18920	18920	18920	18920	17
227	20250410	143800	364123000	18920	18920	18920	18920	10
228	20250410	143700	363933800	18920	18920	18920	18920	7
229	20250410	143600	363801360	18920	18920	18920	18920	10
230	20250410	143500	363612160	18920	18920	18920	18920	4
231	20250410	143400	363536480	18920	18920	18920	18920	14
232	20250410	143300	363271600	18910	18910	18910	18910	6
233	20250410	143200	363158140	18910	18910	18920	18910	39
234	20250410	143100	362420640	18900	18910	18910	18900	37
235	20250410	143000	361721280	18920	18910	18920	18910	282
236	20250410	142900	356386700	18910	18910	18910	18910	1
237	20250410	142800	356367790	18910	18910	18910	18910	22
238	20250410	142700	355951770	18910	18910	18910	18910	12
239	20250410	142600	355724850	18910	18920	18920	18910	89
240	20250410	142500	354041760	18920	18920	18920	18910	52
241	20250410	142400	353058220	18910	18920	18920	18910	9
242	20250410	142300	352887980	18920	18920	18920	18920	16
243	20250410	142200	352585260	18920	18920	18920	18920	15
244	20250410	142100	352301460	18920	18910	18920	18910	94
245	20250410	142000	350523790	18910	18910	18910	18910	5
246	20250410	141900	350429240	18910	18910	18910	18910	22
247	20250410	141800	350013220	18900	18910	18910	18900	17
248	20250410	141700	349691900	18910	18910	18910	18910	1
249	20250410	141600	349672990	18910	18910	18910	18910	1
250	20250410	141500	349654080	18920	18920	18920	18910	69
251	20250410	141400	348349250	18920	18920	18920	18920	7
252	20250410	141300	348216810	18920	18920	18920	18910	43
253	20250410	141200	347403650	18910	18880	18920	18880	145
254	20250410	141100	344663910	18840	18840	18880	18840	13
255	20250410	141000	344418950	18880	18880	18880	18880	2
256	20250410	140900	344381190	18880	18880	18880	18880	1
257	20250410	140800	344362310	18880	18880	18880	18880	3
258	20250410	140700	344305670	18870	18870	18870	18870	12
259	20250410	140600	344079230	18880	18870	18880	18870	25
260	20250410	140500	343607370	18870	18870	18870	18870	1
261	20250410	140400	343588500	18870	18880	18880	18870	67
262	20250410	140300	342323900	18900	18900	18900	18900	1
263	20250410	140200	342305000	18900	18900	18900	18840	42
264	20250410	140100	341513590	18890	18850	18920	18430	627
265	20250410	140000	329827010	18920	18950	18950	18910	228
266	20250410	135900	325509360	18960	18950	18960	18950	4
267	20250410	135800	325433550	18960	18960	18960	18960	2
268	20250410	135700	325395630	18960	18960	18960	18960	6
269	20250410	135600	325281870	18960	18950	18960	18950	3
270	20250410	135500	325225000	18950	18960	18960	18950	10
271	20250410	135400	325035490	18960	18960	18960	18950	22
272	20250410	135300	324618570	18950	18970	18970	18950	8
273	20250410	135200	324466920	18980	18990	18990	18980	30
274	20250410	135100	323897510	18990	18990	18990	18990	1
275	20250410	135000	323878520	18990	18990	18990	18970	170
276	20250410	134900	320651420	18990	18990	18990	18990	1
277	20250410	134800	320632430	18980	18980	18980	18980	24
278	20250410	134700	320176910	18980	18970	18980	18960	15
279	20250410	134600	319892390	18980	18990	18990	18980	22
280	20250410	134500	319474810	18990	18990	18990	18980	19
281	20250410	134400	319114170	18990	18990	18990	18990	1
282	20250410	134300	319095180	18990	18950	18990	18940	27
283	20250410	134200	318583650	18990	18990	18990	18950	3
284	20250410	134100	318526720	18990	19000	19000	18990	10
285	20250410	134000	318336750	19010	19010	19010	19010	1
286	20250410	133900	318317740	19010	19010	19010	19000	6
287	20250410	133800	318203690	19010	19020	19020	19010	10
288	20250410	133700	318013570	19020	19020	19020	19020	1
289	20250410	133600	317994550	19020	19020	19020	19020	1
290	20250410	133500	317975530	19020	19020	19020	19020	319
291	20250410	133400	311908150	19020	19020	19020	19010	30
292	20250410	133300	311337580	19020	19000	19020	19000	465
293	20250410	133200	302495150	19010	19020	19020	19010	6
294	20250410	133100	302381080	19020	19000	19020	19000	134
295	20250410	133000	299834630	18990	19000	19000	18990	9
296	20250410	132900	299663690	19000	19000	19000	19000	1
297	20250410	132800	299644690	18960	18980	18980	18960	39
298	20250410	132700	298904930	19000	18980	19000	18970	11
299	20250410	132600	298696160	19000	18990	19000	18960	54
300	20250410	132500	297670810	18980	18940	18980	18940	115
301	20250410	132400	295490330	18940	18940	18940	18940	8
302	20250410	132300	295338810	18940	18940	18940	18940	10
303	20250410	132200	295149410	18940	18940	18940	18940	10
304	20250410	132100	294960010	18940	18980	18980	18920	47
305	20250410	132000	294070350	18980	18980	18980	18950	41
306	20250410	131900	293292720	18980	18940	18980	18940	167
307	20250410	131800	290127310	18940	18950	18950	18940	14
308	20250410	131700	289862060	18950	18950	18950	18950	13
309	20250410	131600	289615710	18950	18950	18950	18950	1
310	20250410	131500	289596760	18950	18920	18950	18920	18
311	20250410	131400	289256140	18920	18920	18920	18920	2
312	20250410	131300	289218300	18910	18920	18950	18890	57
313	20250410	131200	288140300	18920	18920	18920	18920	1
314	20250410	131100	288121380	18920	18910	18920	18910	36
315	20250410	131000	287440600	18910	18910	18910	18910	2
316	20250410	130900	287402780	18910	18910	18910	18910	4
317	20250410	130800	287327140	18920	18900	18920	18900	65
318	20250410	130700	286098600	18900	18900	18900	18900	1
319	20250410	130600	286079700	18900	18900	18900	18900	7
320	20250410	130500	285947400	18900	18900	18900	18900	63
321	20250410	130400	284756700	18900	18900	18900	18900	1
322	20250410	130300	284737800	18900	18880	18900	18880	141
323	20250410	130200	282075660	18900	18900	18900	18900	7
324	20250410	130100	281943360	18880	18880	18880	18870	412
325	20250410	130000	274165200	18880	18880	18880	18870	9
326	20250410	125900	273995340	18880	18880	18880	18880	9
327	20250410	125800	273825420	18880	18880	18880	18880	10
328	20250410	125700	273636620	18880	18850	18880	18850	23
329	20250410	125600	273203040	18850	18840	18850	18830	420
330	20250410	125500	265289810	18830	18840	18840	18830	11
331	20250410	125400	265082670	18840	18840	18840	18840	74
332	20250410	125300	263688510	18840	18840	18840	18840	1
333	20250410	125200	263669670	18840	18830	18840	18830	155
334	20250410	125100	260750030	18830	18830	18830	18800	144
335	20250410	125000	258040520	18830	18780	18830	18780	39
336	20250410	124900	257307180	18780	18840	18840	18770	133
337	20250410	124800	254806240	18840	18840	18840	18840	6
338	20250410	124700	254693200	18840	18840	18840	18840	14
339	20250410	124600	254429440	18840	18840	18840	18830	273
340	20250410	124500	249287330	18840	18840	18840	18840	1
341	20250410	124400	249268490	18840	18840	18840	18840	2
342	20250410	124300	249230810	18840	18810	18840	18810	46
343	20250410	124200	248365490	18840	18840	18840	18840	2
344	20250410	124100	248327810	18840	18840	18840	18820	15
345	20250410	124000	248045450	18820	18820	18840	18810	80
346	20250410	123900	246539390	18820	18820	18820	18820	7
347	20250410	123800	246407650	18820	18820	18820	18820	12
348	20250410	123700	246181810	18820	18820	18820	18810	12
349	20250410	123600	245955980	18820	18810	18820	18810	49
350	20250410	123500	245034230	18820	18820	18820	18810	14
351	20250410	123400	244770770	18820	18820	18820	18820	5
352	20250410	123300	244676670	18810	18810	18810	18810	10
353	20250410	123200	244488570	18820	18810	18820	18810	5
354	20250410	123100	244394480	18820	18820	18820	18820	2
355	20250410	123000	244356840	18820	18820	18820	18820	2
356	20250410	122900	244319200	18820	18810	18820	18810	25
357	20250410	122800	243848940	18810	18810	18810	18810	15
358	20250410	122700	243566790	18810	18810	18810	18790	13
359	20250410	122600	243322480	18810	18790	18810	18780	55
360	20250410	122500	242289370	18790	18790	18790	18790	1
361	20250410	122400	242270580	18770	18800	18810	18770	44
362	20250410	122300	241443920	18800	18810	18810	18790	64
363	20250410	122200	240240820	18810	18820	18820	18810	29
364	20250410	122100	239695250	18820	18810	18820	18810	19
365	20250410	122000	239337810	18810	18800	18810	18800	8
366	20250410	121900	239187350	18800	18800	18800	18800	7
367	20250410	121800	239055750	18800	18810	18810	18800	15
368	20250410	121700	238773710	18820	18820	18820	18820	1
369	20250410	121600	238754890	18820	18770	18820	18770	4
370	20250410	121500	238679710	18820	18810	18820	18810	40
371	20250410	121400	237927300	18810	18810	18810	18810	3
372	20250410	121300	237870870	18810	18740	18810	18740	30
373	20250410	121200	237307480	18810	18810	18810	18740	4
374	20250410	121100	237232310	18810	18810	18810	18810	3
375	20250410	121000	237175880	18810	18810	18810	18810	1
376	20250410	120900	237157070	18810	18820	18820	18810	10
377	20250410	120800	236968960	18820	18820	18820	18820	15
378	20250410	120700	236686660	18820	18820	18820	18820	8
379	20250410	120600	236536100	18820	18820	18820	18820	10
380	20250410	120500	236347900	18820	18820	18820	18810	3
381	20250410	120400	236291450	18820	18820	18820	18790	129
382	20250410	120300	233864720	18820	18790	18820	18780	15
383	20250410	120200	233582650	18780	18820	18820	18780	6
384	20250410	120100	233469890	18790	18790	18820	18790	5
385	20250410	120000	233375880	18820	18820	18820	18780	8
386	20250410	115900	233225520	18820	18820	18820	18820	2
387	20250410	115800	233187880	18820	18770	18820	18760	37
388	20250410	115700	232493610	18820	18800	18820	18800	6
389	20250410	115600	232380790	18800	18770	18800	18770	31
390	20250410	115500	231798860	18800	18790	18800	18770	36
391	20250410	115400	231122930	18810	18820	18820	18810	2
392	20250410	115300	231085300	18820	18820	18820	18600	71
393	20250410	115200	229755370	18780	18820	18820	18780	21
394	20250410	115100	229360550	18820	18820	18820	18820	1
395	20250410	115000	229341730	18840	18820	18840	18820	13
396	20250410	114900	229097050	18820	18790	18820	18790	261
397	20250410	114800	224190330	18790	18790	18790	18790	2
398	20250410	114700	224152750	18800	18730	18800	18410	1437
399	20250410	114600	197228410	18730	18730	18730	18730	13
400	20250410	114500	196984920	18730	18730	18730	18730	12
401	20250410	114400	196760160	18730	18730	18740	18730	29
402	20250410	114300	196216980	18730	18740	18740	18730	16
403	20250410	114200	195917190	18750	18750	18750	18750	3
404	20250410	114100	195860940	18750	18750	18750	18750	1
405	20250410	114000	195842190	18750	18720	18750	18720	34
406	20250410	113900	195205320	18750	18750	18750	18750	3
407	20250410	113800	195149070	18750	18680	18750	18680	25
408	20250410	113700	194682000	18680	18680	18680	18680	2
409	20250410	113600	194644640	18680	18680	18680	18680	2
410	20250410	113500	194607280	18680	18680	18680	18680	3
411	20250410	113400	194551240	18680	18710	18750	18660	116
412	20250410	113300	192384390	18750	18730	18750	18720	12
413	20250410	113200	192159650	18750	18750	18750	18750	1
414	20250410	113100	192140900	18750	18750	18750	18750	3
415	20250410	113000	192084650	18750	18750	18750	18750	1
416	20250410	112900	192065900	18750	18750	18750	18750	3
417	20250410	112800	192009650	18750	18750	18750	18750	2
418	20250410	112700	191972150	18750	18710	18750	18710	5
419	20250410	112600	191878500	18740	18740	18740	18740	1
420	20250410	112500	191859760	18740	18740	18740	18740	2
421	20250410	112400	191822280	18740	18720	18740	18710	11
422	20250410	112300	191616350	18740	18750	18750	18720	54
423	20250410	112200	190604490	18750	18750	18750	18750	3
424	20250410	112100	190548240	18720	18700	18720	18680	208
425	20250410	112000	186657270	18690	18700	18700	18680	41
426	20250410	111900	185890980	18690	18690	18700	18680	15
427	20250410	111800	185610640	18680	18700	18700	18680	39
428	20250410	111700	184881710	18680	18700	18700	18680	9
429	20250410	111600	184713510	18700	18700	18700	18700	2
430	20250410	111500	184676110	18700	18700	18700	18700	1
431	20250410	111400	184657410	18690	18680	18700	18640	52
432	20250410	111300	183686140	18680	18670	18680	18670	59
433	20250410	111200	182584510	18680	18680	18680	18670	20
434	20250410	111100	182211010	18680	18680	18680	18670	39
435	20250410	111000	181482810	18680	18670	18680	18670	11
436	20250410	110900	181277420	18670	18680	18680	18670	12
437	20250410	110800	181053340	18680	18680	18680	18660	12
438	20250410	110700	180829250	18680	18680	18680	18670	11
439	20250410	110600	180623830	18670	18680	18680	18670	17
440	20250410	110500	180306350	18680	18680	18680	18680	12
441	20250410	110400	180082190	18680	18690	18700	18680	46
442	20250410	110300	179222790	18690	18680	18690	18680	68
443	20250410	110200	177952110	18680	18680	18680	18670	8
444	20250410	110100	177802700	18680	18680	18680	18670	6
445	20250410	110000	177690630	18690	18650	18690	18640	113
446	20250410	105900	175583750	18660	18690	18690	18650	212
447	20250410	105800	171629770	18660	18660	18690	18660	24
448	20250410	105700	171181830	18650	18670	18690	18650	63
449	20250410	105600	170005540	18690	18690	18690	18660	7
450	20250410	105500	169874740	18690	18700	18700	18640	6
451	20250410	105400	169762740	18630	18630	18710	18620	14
452	20250410	105300	169501890	18680	18630	18680	18590	126
453	20250410	105200	167151540	18690	18660	18690	18610	577
454	20250410	105100	156386250	18660	18660	18660	18660	2
455	20250410	105000	156348930	18580	18620	18660	18580	403
456	20250410	104900	148840980	18610	18600	18610	18600	10
457	20250410	104800	148654950	18590	18580	18590	18560	76
458	20250410	104700	147242800	18570	18580	18580	18570	6
459	20250410	104600	147131360	18560	18580	18580	18560	112
460	20250410	104500	145052340	18580	18570	18580	18560	8
461	20250410	104400	144903810	18590	18580	18590	18560	40
462	20250410	104300	144160970	18580	18580	18580	18580	7
463	20250410	104200	144030910	18560	18560	18560	18560	22
464	20250410	104100	143622590	18580	18590	18590	18570	38
465	20250410	104000	142916610	18590	18550	18590	18540	55
466	20250410	103900	141896780	18550	18590	18590	18550	35
467	20250410	103800	141247150	18590	18590	18590	18590	2
468	20250410	103700	141209970	18590	18590	18590	18540	46
469	20250410	103600	140357000	18590	18530	18590	18530	15
470	20250410	103500	140078900	18590	18590	18590	18590	1
471	20250410	103400	140060310	18590	18610	18610	18590	4
472	20250410	103300	139985930	18610	18590	18610	18560	32
473	20250410	103200	139390990	18590	18590	18590	18590	1
474	20250410	103100	139372400	18590	18590	18590	18590	2
475	20250410	103000	139335220	18560	18570	18590	18560	12
476	20250410	102900	139112300	18570	18570	18570	18560	10
477	20250410	102800	138926610	18570	18570	18570	18570	1
478	20250410	102700	138908040	18570	18550	18570	18520	40
479	20250410	102600	138166660	18570	18580	18580	18570	2
480	20250410	102500	138129510	18580	18580	18580	18580	2
481	20250410	102400	138092350	18590	18560	18590	18490	37
482	20250410	102300	137406460	18590	18520	18590	18520	9
483	20250410	102200	137239480	18530	18580	18600	18530	56
484	20250410	102100	136199190	18570	18580	18580	18570	17
485	20250410	102000	135883380	18580	18580	18580	18580	24
486	20250410	101900	135437460	18580	18550	18580	18550	135
487	20250410	101800	132932280	18550	18550	18550	18550	4
488	20250410	101700	132858080	18550	18510	18550	18510	265
489	20250410	101600	127951080	18510	18540	18540	18510	24
490	20250410	101500	127506700	18540	18540	18540	18520	4
491	20250410	101400	127432580	18540	18540	18540	18540	2
492	20250410	101300	127395500	18540	18540	18540	18540	1
493	20250410	101200	127376960	18540	18540	18540	18540	4
494	20250410	101100	127302800	18540	18540	18540	18540	1
495	20250410	101000	127284260	18540	18540	18540	18540	2
496	20250410	100900	127247180	18540	18540	18540	18540	1
497	20250410	100800	127228640	18540	18540	18540	18540	4
498	20250410	100700	127154480	18550	18550	18550	18550	5
499	20250410	100600	127061730	18570	18560	18570	18560	2
500	20250410	100500	127024600	18490	18530	18530	18440	216
501	20250410	100400	123035890	18530	18480	18530	18480	75
502	20250410	100300	121649790	18520	18550	18550	18520	60
503	20250410	100200	120537830	18570	18580	18580	18570	12
504	20250410	100100	120314910	18580	18590	18590	18580	15
505	20250410	100000	120036150	18590	18590	18590	18580	15
506	20250410	095900	119757310	18590	18580	18590	18580	8
507	20250410	095800	119608660	18580	18580	18580	18580	5
508	20250410	095700	119515760	18580	18550	18580	18550	6
509	20250410	095600	119404380	18540	18540	18570	18540	7
510	20250410	095500	119274570	18540	18530	18560	18530	23
511	20250410	095400	118847930	18560	18500	18570	18500	96
512	20250410	095300	117068800	18500	18490	18560	18490	108
513	20250410	095200	115071740	18500	18490	18560	18490	54
514	20250410	095100	114073180	18490	18500	18500	18490	107
515	20250410	095000	112094690	18560	18560	18560	18500	11
516	20250410	094900	111890950	18500	18490	18560	18490	218
517	20250410	094800	107859340	18530	18530	18530	18490	11
518	20250410	094700	107655590	18530	18520	18530	18460	23
519	20250410	094600	107230780	18510	18420	18510	18410	295
520	20250410	094500	101786300	18490	18410	18490	18410	83
521	20250410	094400	100258190	18410	18490	18490	18410	112
522	20250410	094300	98187710	18490	18420	18490	18420	1042
523	20250410	094200	78940450	18430	18430	18430	18420	29
524	20250410	094100	78406250	18430	18430	18430	18430	241
525	20250410	094000	73964620	18430	18430	18430	18430	2
526	20250410	093900	73927760	18430	18420	18430	18420	6
527	20250410	093800	73817200	18420	18420	18420	18420	7
528	20250410	093700	73688260	18420	18420	18420	18420	0
529	20250410	093600	73688260	18420	18430	18430	18420	44
530	20250410	093500	72877490	18430	18440	18460	18430	15
531	20250410	093400	72600950	18460	18430	18460	18410	55
532	20250410	093300	71588180	18420	18420	18420	18420	4
533	20250410	093200	71514500	18420	18420	18420	18420	13
534	20250410	093100	71275040	18420	18400	18420	18400	119
535	20250410	093000	69084440	18400	18390	18400	18390	55
536	20250410	092900	68072980	18390	18390	18390	18390	2
537	20250410	092800	68036200	18390	18390	18390	18390	0
538	20250410	092700	68036200	18390	18390	18390	18390	24
539	20250410	092600	67594840	18390	18390	18390	18390	27
540	20250410	092500	67098310	18390	18390	18390	18390	1
541	20250410	092400	67079920	18330	18330	18330	18330	142
542	20250410	092300	64477060	18390	18390	18390	18390	1
543	20250410	092200	64458670	18390	18390	18390	18390	0
544	20250410	092100	64458670	18390	18390	18390	18390	1
545	20250410	092000	64440280	18320	18400	18400	18320	45
546	20250410	091900	63613240	18320	18320	18320	18320	35
547	20250410	091800	62972040	18320	18370	18370	18320	76
548	20250410	091700	61578720	18370	18300	18370	18300	25
549	20250410	091600	61121080	18290	18290	18290	18290	110
550	20250410	091500	59109180	18280	18280	18280	18280	21
551	20250410	091400	58725300	18270	18270	18270	18270	0
552	20250410	091300	58725300	18270	18350	18350	18270	56
553	20250410	091200	57700180	18350	18240	18350	18240	30
554	20250410	091100	57150340	18240	18320	18350	18230	244
555	20250410	091000	52684840	18310	18300	18310	18300	39
556	20250410	090900	51970840	18310	18350	18350	18310	82
557	20250410	090800	50469250	18350	18350	18350	18350	3
558	20250410	090700	50414200	18360	18350	18360	18350	202
559	20250410	090600	46707110	18360	18320	18360	18310	128
560	20250410	090500	44363160	18420	18420	18420	18420	11
561	20250410	090400	44160540	18400	18400	18400	18310	69
562	20250410	090300	42893840	18400	18320	18400	18310	103
563	20250410	090200	41006930	18320	18390	18390	18320	45
564	20250410	090100	40182260	18320	18240	18360	18240	832
565	20250410	090000	24954530	18240	18110	18240	18110	1377