KissMeData/039440/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190700	2133682520	18980	18980	18980	18980	1806
3	20250410	190600	2133682520	18980	18980	18980	18980	0
4	20250410	190500	2133682520	18980	18980	18980	18980	0
5	20250410	190400	2133682520	18980	18980	18980	18980	0
6	20250410	190300	2133682520	18980	18980	18980	18980	0
7	20250410	190200	2133682520	18980	18980	18980	18980	0
8	20250410	190100	2133682520	18980	18980	18980	18980	0
9	20250410	190000	2133682520	18980	18980	18980	18980	0
10	20250410	185900	2133682520	18980	18980	18980	18980	0
11	20250410	185800	2133682520	18980	18980	18980	18980	0
12	20250410	185700	2133682520	18980	18980	18980	18980	0
13	20250410	185600	2133682520	18980	18980	18980	18980	0
14	20250410	185500	2133682520	18980	18980	18980	18980	0
15	20250410	185400	2133682520	18980	18980	18980	18980	0
16	20250410	185300	2133682520	18980	18980	18980	18980	0
17	20250410	185200	2133682520	18980	18980	18980	18980	0
18	20250410	185100	2133682520	18980	18980	18980	18980	0
19	20250410	185000	2133682520	18980	18980	18980	18980	0
20	20250410	184900	2133682520	18980	18980	18980	18980	0
21	20250410	184800	2133682520	18980	18980	18980	18980	0
22	20250410	184700	2133682520	18980	18980	18980	18980	0
23	20250410	184600	2133682520	18980	18980	18980	18980	0
24	20250410	184500	2133682520	18980	18980	18980	18980	0
25	20250410	184400	2133682520	18980	18980	18980	18980	0
26	20250410	184300	2133682520	18980	18980	18980	18980	0
27	20250410	184200	2133682520	18980	18980	18980	18980	0
28	20250410	184100	2133682520	18980	18980	18980	18980	0
29	20250410	184000	2133682520	18980	18980	18980	18980	0
30	20250410	183900	2133682520	18980	18980	18980	18980	0
31	20250410	183800	2133682520	18980	18980	18980	18980	0
32	20250410	183700	2133682520	18980	18980	18980	18980	1806
33	20250410	183600	2133682520	18980	18980	18980	18980	0
34	20250410	183500	2133682520	18980	18980	18980	18980	0
35	20250410	183400	2133682520	18980	18980	18980	18980	0
36	20250410	183300	2133682520	18980	18980	18980	18980	0
37	20250410	183200	2133682520	18980	18980	18980	18980	0
38	20250410	183100	2133682520	18980	18980	18980	18980	0
39	20250410	183000	2133682520	18980	18980	18980	18980	0
40	20250410	182900	2133682520	18980	18980	18980	18980	0
41	20250410	182800	2133682520	18980	18980	18980	18980	0
42	20250410	182700	2133682520	18980	18980	18980	18980	0
43	20250410	182600	2133682520	18980	18980	18980	18980	0
44	20250410	182500	2133682520	18980	18980	18980	18980	0
45	20250410	182400	2133682520	18980	18980	18980	18980	0
46	20250410	182300	2133682520	18980	18980	18980	18980	0
47	20250410	182200	2133682520	18980	18980	18980	18980	0
48	20250410	182100	2133682520	18980	18980	18980	18980	0
49	20250410	182000	2133682520	18980	18980	18980	18980	0
50	20250410	181900	2133682520	18980	18980	18980	18980	0
51	20250410	181800	2133682520	18980	18980	18980	18980	0
52	20250410	181700	2133682520	18980	18980	18980	18980	0
53	20250410	181600	2133682520	18980	18980	18980	18980	0
54	20250410	181500	2133682520	18980	18980	18980	18980	0
55	20250410	181400	2133682520	18980	18980	18980	18980	0
56	20250410	181300	2133682520	18980	18980	18980	18980	0
57	20250410	181200	2133682520	18980	18980	18980	18980	0
58	20250410	181100	2133682520	18980	18980	18980	18980	0
59	20250410	181000	2133682520	18980	18980	18980	18980	0
60	20250410	180900	2133682520	18980	18980	18980	18980	0
61	20250410	180800	2133682520	18980	18980	18980	18980	0
62	20250410	180700	2133682520	18980	18980	18980	18980	1806
63	20250410	180600	2133682520	18980	18980	18980	18980	0
64	20250410	180500	2133682520	18980	18980	18980	18980	0
65	20250410	180400	2133682520	18980	18980	18980	18980	0
66	20250410	180300	2133682520	18980	18980	18980	18980	0
67	20250410	180200	2133682520	18980	18980	18980	18980	0
68	20250410	180100	2133682520	18980	18980	18980	18980	0
69	20250410	180000	2133682520	18980	18980	18980	18980	0
70	20250410	175900	2133682520	18980	18980	18980	18980	0
71	20250410	175800	2133682520	18980	18980	18980	18980	0
72	20250410	175700	2133682520	18980	18980	18980	18980	0
73	20250410	175600	2133682520	18980	18980	18980	18980	0
74	20250410	175500	2133682520	18980	18980	18980	18980	0
75	20250410	175400	2133682520	18980	18980	18980	18980	0
76	20250410	175300	2133682520	18980	18980	18980	18980	0
77	20250410	175200	2133682520	18980	18980	18980	18980	0
78	20250410	175100	2133682520	18980	18980	18980	18980	0
79	20250410	175000	2133682520	18980	18980	18980	18980	0
80	20250410	174900	2133682520	18980	18980	18980	18980	0
81	20250410	174800	2133682520	18980	18980	18980	18980	0
82	20250410	174700	2133682520	18980	18980	18980	18980	0
83	20250410	174600	2133682520	18980	18980	18980	18980	0
84	20250410	174500	2133682520	18980	18980	18980	18980	0
85	20250410	174400	2133682520	18980	18980	18980	18980	0
86	20250410	174300	2133682520	18980	18980	18980	18980	0
87	20250410	174200	2133682520	18980	18980	18980	18980	0
88	20250410	174100	2133682520	18980	18980	18980	18980	0
89	20250410	174000	2133682520	18980	18980	18980	18980	0
90	20250410	173900	2133682520	18980	18980	18980	18980	0
91	20250410	173800	2133682520	18980	18980	18980	18980	0
92	20250410	173700	2133682520	18980	18980	18980	18980	1806
93	20250410	173600	2133682520	18980	18980	18980	18980	0
94	20250410	173500	2133682520	18980	18980	18980	18980	0
95	20250410	173400	2133682520	18980	18980	18980	18980	0
96	20250410	173300	2133682520	18980	18980	18980	18980	0
97	20250410	173200	2133682520	18980	18980	18980	18980	0
98	20250410	173100	2133682520	18980	18980	18980	18980	0
99	20250410	173000	2133682520	18980	18980	18980	18980	0
100	20250410	172900	2133682520	18980	18980	18980	18980	0
101	20250410	172800	2133682520	18980	18980	18980	18980	0
102	20250410	172700	2133682520	18980	18980	18980	18980	0
103	20250410	172600	2133682520	18980	18980	18980	18980	0
104	20250410	172500	2133682520	18980	18980	18980	18980	0
105	20250410	172400	2133682520	18980	18980	18980	18980	0
106	20250410	172300	2133682520	18980	18980	18980	18980	0
107	20250410	172200	2133682520	18980	18980	18980	18980	0
108	20250410	172100	2133682520	18980	18980	18980	18980	0
109	20250410	172000	2133682520	18980	18980	18980	18980	0
110	20250410	171900	2133682520	18980	18980	18980	18980	0
111	20250410	171800	2133682520	18980	18980	18980	18980	0
112	20250410	171700	2133682520	18980	18980	18980	18980	0
113	20250410	171600	2133682520	18980	18980	18980	18980	0
114	20250410	171500	2133682520	18980	18980	18980	18980	0
115	20250410	171400	2133682520	18980	18980	18980	18980	0
116	20250410	171300	2133682520	18980	18980	18980	18980	0
117	20250410	171200	2133682520	18980	18980	18980	18980	0
118	20250410	171100	2133682520	18980	18980	18980	18980	0
119	20250410	171000	2133682520	18980	18980	18980	18980	0
120	20250410	170900	2133682520	18980	18980	18980	18980	0
121	20250410	170800	2133682520	18980	18980	18980	18980	0
122	20250410	170700	2133682520	18980	18980	18980	18980	1806
123	20250410	170600	2133682520	18980	18980	18980	18980	0
124	20250410	170500	2133682520	18980	18980	18980	18980	0
125	20250410	170400	2133682520	18980	18980	18980	18980	0
126	20250410	170300	2133682520	18980	18980	18980	18980	0
127	20250410	170200	2133682520	18980	18980	18980	18980	0
128	20250410	170100	2133682520	18980	18980	18980	18980	0
129	20250410	170000	2133682520	18980	18980	18980	18980	0
130	20250410	165900	2133682520	18980	18980	18980	18980	0
131	20250410	165800	2133682520	18980	18980	18980	18980	0
132	20250410	165700	2133682520	18980	18980	18980	18980	0
133	20250410	165600	2133682520	18980	18980	18980	18980	0
134	20250410	165500	2133682520	18980	18980	18980	18980	0
135	20250410	165400	2133682520	18980	18980	18980	18980	0
136	20250410	165300	2133682520	18980	18980	18980	18980	0
137	20250410	165200	2133682520	18980	18980	18980	18980	0
138	20250410	165100	2133682520	18980	18980	18980	18980	0
139	20250410	165000	2133682520	18980	18980	18980	18980	0
140	20250410	164900	2133682520	18980	18980	18980	18980	0
141	20250410	164800	2133682520	18980	18980	18980	18980	0
142	20250410	164700	2133682520	18980	18980	18980	18980	0
143	20250410	164600	2133682520	18980	18980	18980	18980	0
144	20250410	164500	2133682520	18980	18980	18980	18980	0
145	20250410	164400	2133682520	18980	18980	18980	18980	0
146	20250410	164300	2133682520	18980	18980	18980	18980	0
147	20250410	164200	2133682520	18980	18980	18980	18980	0
148	20250410	164100	2133682520	18980	18980	18980	18980	0
149	20250410	164000	2133682520	18980	18980	18980	18980	0
150	20250410	163900	2133682520	18980	18980	18980	18980	0
151	20250410	163800	2133682520	18980	18980	18980	18980	0
152	20250410	163700	2133682520	18980	18980	18980	18980	1806
153	20250410	163600	2133682520	18980	18980	18980	18980	0
154	20250410	163500	2133682520	18980	18980	18980	18980	0
155	20250410	163400	2133682520	18980	18980	18980	18980	0
156	20250410	163300	2133682520	18980	18980	18980	18980	0
157	20250410	163200	2133682520	18980	18980	18980	18980	0
158	20250410	163100	2133682520	18980	18980	18980	18980	0
159	20250410	163000	2133682520	18980	18980	18980	18980	0
160	20250410	162900	2133682520	18980	18980	18980	18980	0
161	20250410	162800	2133682520	18980	18980	18980	18980	0
162	20250410	162700	2133682520	18980	18980	18980	18980	0
163	20250410	162600	2133682520	18980	18980	18980	18980	0
164	20250410	162500	2133682520	18980	18980	18980	18980	0
165	20250410	162400	2133682520	18980	18980	18980	18980	0
166	20250410	162300	2133682520	18980	18980	18980	18980	0
167	20250410	162200	2133682520	18980	18980	18980	18980	0
168	20250410	162100	2133682520	18980	18980	18980	18980	0
169	20250410	162000	2133682520	18980	18980	18980	18980	0
170	20250410	161900	2133682520	18980	18980	18980	18980	0
171	20250410	161800	2133682520	18980	18980	18980	18980	0
172	20250410	161700	2133682520	18980	18980	18980	18980	0
173	20250410	161600	2133682520	18980	18980	18980	18980	0
174	20250410	161500	2133682520	18980	18980	18980	18980	0
175	20250410	161400	2133682520	18980	18980	18980	18980	0
176	20250410	161300	2133682520	18980	18980	18980	18980	0
177	20250410	161200	2133682520	18980	18980	18980	18980	0
178	20250410	161100	2133682520	18980	18980	18980	18980	0
179	20250410	161000	2133682520	18980	18980	18980	18980	0
180	20250410	160900	2133682520	18980	18980	18980	18980	0
181	20250410	160800	2133682520	18980	18980	18980	18980	0
182	20250410	160700	2133682520	18980	18980	18980	18980	1806
183	20250410	160600	2133682520	18980	18980	18980	18980	0
184	20250410	160500	2133682520	18980	18980	18980	18980	0
185	20250410	160400	2133682520	18980	18980	18980	18980	0
186	20250410	160300	2133682520	18980	18980	18980	18980	0
187	20250410	160200	2133682520	18980	18980	18980	18980	0
188	20250410	160100	2133682520	18980	18980	18980	18980	0
189	20250410	160000	2133682520	18980	18980	18980	18980	0
190	20250410	155900	2133682520	18980	18980	18980	18980	0
191	20250410	155800	2133682520	18980	18980	18980	18980	0
192	20250410	155700	2133682520	18980	18980	18980	18980	0
193	20250410	155600	2133682520	18980	18980	18980	18980	0
194	20250410	155500	2133682520	18980	18980	18980	18980	0
195	20250410	155400	2133682520	18980	18980	18980	18980	0
196	20250410	155300	2133682520	18980	18980	18980	18980	0
197	20250410	155200	2133682520	18980	18980	18980	18980	0
198	20250410	155100	2133682520	18980	18980	18980	18980	0
199	20250410	155000	2133682520	18980	18980	18980	18980	0
200	20250410	154900	2133682520	18980	18980	18980	18980	0
201	20250410	154800	2133682520	18980	18980	18980	18980	0
202	20250410	154700	2133682520	18980	18980	18980	18980	0
203	20250410	154600	2133682520	18980	18980	18980	18980	0
204	20250410	154500	2133682520	18980	18980	18980	18980	0
205	20250410	154400	2133682520	18980	18980	18980	18980	0
206	20250410	154300	2133682520	18980	18980	18980	18980	0
207	20250410	154200	2133682520	18980	18980	18980	18980	0
208	20250410	154100	2133682520	18980	18980	18980	18980	0
209	20250410	154000	2133682520	18980	18980	18980	18980	0
210	20250410	153900	2133682520	18980	18980	18980	18980	0
211	20250410	153800	2133682520	18980	18980	18980	18980	0
212	20250410	153700	2133682520	18980	18980	18980	18980	1806
213	20250410	153600	2133682520	18980	18980	18980	18980	0
214	20250410	153500	2133682520	18980	18980	18980	18980	0
215	20250410	153400	2133682520	18980	18980	18980	18980	0
216	20250410	153300	2133682520	18980	18980	18980	18980	0
217	20250410	153200	2133682520	18980	18980	18980	18980	0
218	20250410	153100	2133682520	18980	18980	18980	18980	0
219	20250410	153000	2133682520	18980	18980	18980	18980	1806
220	20250410	152900	2099404640	18940	18940	18940	18940	0
221	20250410	152800	2099404640	18940	18940	18940	18940	0
222	20250410	152700	2099404640	18940	18940	18940	18940	0
223	20250410	152600	2099404640	18940	18940	18940	18940	0
224	20250410	152500	2099404640	18940	18940	18940	18940	0
225	20250410	152400	2099404640	18940	18940	18940	18940	0
226	20250410	152300	2099404640	18940	18940	18940	18940	0
227	20250410	152200	2099404640	18940	18940	18940	18940	0
228	20250410	152100	2099404640	18940	18940	18940	18940	0
229	20250410	152000	2099404640	18940	18940	18940	18940	0
230	20250410	151900	2099404640	18940	18930	18950	18930	110
231	20250410	151800	2097321310	18950	18930	18950	18930	233
232	20250410	151700	2092908720	18950	18950	18950	18940	160
233	20250410	151600	2089876800	18950	18960	18960	18940	132
234	20250410	151500	2087375330	18940	18940	18940	18930	302
235	20250410	151400	2081655720	18940	18940	18940	18930	260
236	20250410	151300	2076733350	18940	18940	18940	18930	115
237	20250410	151200	2074555420	18960	18950	18960	18940	76
238	20250410	151100	2073115160	18950	18950	18960	18950	203
239	20250410	151000	2069266590	18960	18950	18960	18940	430
240	20250410	150900	2061119260	18960	18950	18960	18950	196
241	20250410	150800	2057403270	18960	18960	18960	18940	160
242	20250410	150700	2054371760	18960	18960	18960	18950	86
243	20250410	150600	2052741370	18960	18960	18960	18940	326
244	20250410	150500	2046561100	18960	18940	18960	18940	204
245	20250410	150400	2042695280	18940	18950	18950	18940	4
246	20250410	150300	2042619510	18950	18960	18960	18950	46
247	20250410	150200	2041747800	18950	18940	18950	18940	336
248	20250410	150100	2035382400	18950	18950	18950	18940	97
249	20250410	150000	2033544350	18940	18960	18960	18940	743
250	20250410	145900	2019464990	18960	18960	18960	18960	50
251	20250410	145800	2018516990	18960	18950	18960	18950	2034
252	20250410	145700	1979971350	18950	18970	18970	18950	66
253	20250410	145600	1978719750	18970	18960	18970	18960	173
254	20250410	145500	1975438020	18970	18970	18970	18970	11
255	20250410	145400	1975229350	18970	18950	18970	18950	315
256	20250410	145300	1969256210	18950	18950	18950	18950	0
257	20250410	145200	1969256210	18950	18950	18950	18950	14
258	20250410	145100	1968990910	18950	18950	18950	18940	20
259	20250410	145000	1968612000	18960	18940	18960	18940	160
260	20250410	144900	1965581360	18940	18960	18970	18940	59
261	20250410	144800	1964462680	18960	18940	18960	18940	42
262	20250410	144700	1963666780	18970	18970	18970	18970	71
263	20250410	144600	1962319910	18970	18960	18970	18960	50
264	20250410	144500	1961371810	18970	18960	18970	18960	129
265	20250410	144400	1958925890	18960	18940	18960	18940	61
266	20250410	144300	1957769970	18960	18950	18960	18950	61
267	20250410	144200	1956614010	18950	18950	18950	18950	650
268	20250410	144100	1944296510	18970	18970	18970	18970	8
269	20250410	144000	1944144750	18970	18970	18970	18950	340
270	20250410	143900	1937700370	18950	18960	18980	18950	19
271	20250410	143800	1937339960	18960	18960	18960	18960	96
272	20250410	143700	1935519800	18950	18950	18950	18950	0
273	20250410	143600	1935519800	18950	18960	18960	18950	6
274	20250410	143500	1935406060	18970	18970	18970	18970	50
275	20250410	143400	1934457560	18980	18980	18980	18980	0
276	20250410	143300	1934457560	18980	18960	18980	18960	256
277	20250410	143200	1929602080	18980	18980	18980	18980	0
278	20250410	143100	1929602080	18980	18970	18980	18970	18
279	20250410	143000	1929260490	18980	18960	18980	18960	47
280	20250410	142900	1928369030	18960	18960	18960	18960	0
281	20250410	142800	1928369030	18960	18960	18960	18960	0
282	20250410	142700	1928369030	18960	18950	18960	18950	971
283	20250410	142600	1909968550	18950	18950	18950	18950	0
284	20250410	142500	1909968550	18950	18980	18990	18950	646
285	20250410	142400	1897725300	18990	18990	18990	18990	9
286	20250410	142300	1897554390	19000	18970	19000	18970	263
287	20250410	142200	1892560030	18990	18990	18990	18980	498
288	20250410	142100	1883103110	18990	18990	18990	18970	92
289	20250410	142000	1881356070	18990	18960	18990	18960	460
290	20250410	141900	1872628600	18960	18960	18970	18960	170
291	20250410	141800	1869405220	18950	18950	18950	18950	105
292	20250410	141700	1867415470	18960	18960	18960	18960	66
293	20250410	141600	1866164110	18960	18950	18960	18950	228
294	20250410	141500	1861842810	18940	18940	18940	18940	0
295	20250410	141400	1861842810	18940	18940	18940	18940	1
296	20250410	141300	1861823870	18950	18950	18950	18950	0
297	20250410	141200	1861823870	18950	18950	18950	18950	8
298	20250410	141100	1861672270	18950	18930	18950	18930	80
299	20250410	141000	1860157590	18930	18920	18930	18920	102
300	20250410	140900	1858227740	18960	18960	18960	18960	26
301	20250410	140800	1857734780	18960	18960	18960	18960	167
302	20250410	140700	1854568460	18960	18960	18960	18960	0
303	20250410	140600	1854568460	18960	18910	18960	18910	101
304	20250410	140500	1852655510	18940	18940	18950	18940	1952
305	20250410	140400	1815679660	18940	18940	18940	18940	52
306	20250410	140300	1814694780	18950	18950	18950	18950	0
307	20250410	140200	1814694780	18950	18950	18950	18920	110
308	20250410	140100	1812613220	18950	18950	18950	18950	5
309	20250410	140000	1812518470	18950	18950	18950	18950	8
310	20250410	135900	1812366870	18950	18950	18950	18920	93
311	20250410	135800	1810606320	18950	18940	18950	18940	535
312	20250410	135700	1800470920	18940	18940	18940	18940	0
313	20250410	135600	1800470920	18940	18930	18940	18930	247
314	20250410	135500	1795795040	18920	18900	18920	18900	9
315	20250410	135400	1795624780	18930	18920	18930	18920	55
316	20250410	135300	1794584120	18920	18920	18920	18920	5
317	20250410	135200	1794489520	18920	18920	18920	18920	119
318	20250410	135100	1792238040	18920	18920	18920	18920	40
319	20250410	135000	1791481240	18880	18900	18910	18880	332
320	20250410	134900	1785210190	18900	18900	18900	18900	0
321	20250410	134800	1785210190	18900	18900	18900	18900	0
322	20250410	134700	1785210190	18900	18900	18900	18900	0
323	20250410	134600	1785210190	18900	18900	18900	18900	0
324	20250410	134500	1785210190	18900	18880	18900	18880	93
325	20250410	134400	1783453760	18900	18900	18900	18900	0
326	20250410	134300	1783453760	18900	18900	18900	18900	0
327	20250410	134200	1783453760	18900	18900	18900	18900	0
328	20250410	134100	1783453760	18900	18900	18900	18900	0
329	20250410	134000	1783453760	18900	18900	18900	18900	0
330	20250410	133900	1783453760	18900	18900	18900	18900	0
331	20250410	133800	1783453760	18900	18900	18900	18900	0
332	20250410	133700	1783453760	18900	18900	18900	18900	47
333	20250410	133600	1782565460	18920	18920	18920	18920	0
334	20250410	133500	1782565460	18920	18920	18920	18920	164
335	20250410	133400	1779462580	18900	18900	18900	18900	0
336	20250410	133300	1779462580	18900	18890	18900	18890	56
337	20250410	133200	1778404550	18900	18900	18900	18900	203
338	20250410	133100	1774567850	18900	18900	18900	18900	34
339	20250410	133000	1773925250	18900	18910	18910	18900	12
340	20250410	132900	1773698410	18910	18910	18910	18910	0
341	20250410	132800	1773698410	18910	18920	18920	18910	5
342	20250410	132700	1773603820	18900	18900	18900	18900	21
343	20250410	132600	1773206920	18930	18930	18930	18930	0
344	20250410	132500	1773206920	18930	18930	18930	18930	0
345	20250410	132400	1773206920	18930	18930	18930	18930	0
346	20250410	132300	1773206920	18930	18930	18930	18930	0
347	20250410	132200	1773206920	18930	18930	18930	18930	0
348	20250410	132100	1773206920	18930	18930	18930	18930	0
349	20250410	132000	1773206920	18930	18920	18930	18920	507
350	20250410	131900	1763614410	18910	18900	18910	18900	331
351	20250410	131800	1757355670	18900	18900	18900	18900	0
352	20250410	131700	1757355670	18900	18900	18900	18900	115
353	20250410	131600	1755182170	18900	18900	18900	18900	0
354	20250410	131500	1755182170	18900	18900	18900	18900	0
355	20250410	131400	1755182170	18900	18880	18900	18880	48
356	20250410	131300	1754274990	18880	18890	18890	18880	15
357	20250410	131200	1753991660	18890	18890	18890	18890	0
358	20250410	131100	1753991660	18890	18890	18890	18890	0
359	20250410	131000	1753991660	18890	18900	18900	18860	11
360	20250410	130900	1753783860	18900	18900	18900	18860	66
361	20250410	130800	1752536580	18900	18900	18900	18900	21
362	20250410	130700	1752139680	18910	18910	18910	18910	6
363	20250410	130600	1752026220	18910	18900	18910	18900	39
364	20250410	130500	1751289060	18900	18870	18900	18870	98
365	20250410	130400	1749439530	18870	18900	18900	18870	16
366	20250410	130300	1749137460	18900	18870	18900	18870	101
367	20250410	130200	1747230390	18870	18870	18870	18870	4
368	20250410	130100	1747154910	18870	18870	18870	18870	0
369	20250410	130000	1747154910	18870	18870	18870	18870	7
370	20250410	125900	1747022820	18870	18870	18870	18870	13
371	20250410	125800	1746777510	18870	18850	18870	18850	98
372	20250410	125700	1744930070	18850	18850	18850	18820	32
373	20250410	125600	1744327590	18850	18850	18850	18840	12
374	20250410	125500	1744101400	18850	18850	18850	18820	15
375	20250410	125400	1743818710	18850	18850	18850	18850	41
376	20250410	125300	1743045860	18850	18850	18850	18850	19
377	20250410	125200	1742687710	18850	18840	18850	18840	40
378	20250410	125100	1741933720	18850	18850	18850	18850	0
379	20250410	125000	1741933720	18850	18850	18850	18850	6
380	20250410	124900	1741820620	18850	18850	18850	18850	10
381	20250410	124800	1741632120	18850	18850	18850	18820	115
382	20250410	124700	1739467340	18850	18820	18850	18820	308
383	20250410	124600	1733665460	18800	18800	18800	18800	0
384	20250410	124500	1733665460	18800	18800	18800	18800	0
385	20250410	124400	1733665460	18800	18810	18810	18800	729
386	20250410	124300	1719960120	18820	18810	18820	18810	103
387	20250410	124200	1718022660	18820	18820	18820	18820	53
388	20250410	124100	1717025200	18850	18850	18850	18850	0
389	20250410	124000	1717025200	18850	18850	18850	18850	0
390	20250410	123900	1717025200	18850	18850	18850	18850	0
391	20250410	123800	1717025200	18850	18850	18850	18850	11
392	20250410	123700	1716817850	18810	18850	18850	18810	210
393	20250410	123600	1712863420	18850	18860	18860	18820	126
394	20250410	123500	1710491310	18830	18850	18850	18830	63
395	20250410	123400	1709303820	18880	18880	18880	18880	0
396	20250410	123300	1709303820	18880	18880	18880	18880	0
397	20250410	123200	1709303820	18880	18880	18880	18880	0
398	20250410	123100	1709303820	18880	18880	18880	18880	0
399	20250410	123000	1709303820	18880	18880	18880	18880	10
400	20250410	122900	1709115020	18880	18880	18880	18880	0
401	20250410	122800	1709115020	18880	18890	18890	18880	20
402	20250410	122700	1708737320	18820	18890	18890	18820	86
403	20250410	122600	1707113060	18860	18860	18860	18860	2
404	20250410	122500	1707075340	18850	18850	18850	18850	50
405	20250410	122400	1706132840	18850	18850	18850	18850	2288
406	20250410	122300	1663004040	18850	18850	18860	18850	423
407	20250410	122200	1655029990	18860	18860	18860	18860	6
408	20250410	122100	1654916830	18900	18900	18900	18900	1842
409	20250410	122000	1620103030	18900	18900	18900	18900	60
410	20250410	121900	1618969030	18900	18900	18900	18900	0
411	20250410	121800	1618969030	18900	18900	18900	18900	329
412	20250410	121700	1612750930	18900	18900	18900	18900	0
413	20250410	121600	1612750930	18900	18900	18900	18900	0
414	20250410	121500	1612750930	18900	18900	18900	18900	5
415	20250410	121400	1612656430	18900	18900	18900	18900	139
416	20250410	121300	1610029330	18950	18940	18950	18940	22
417	20250410	121200	1609612560	18950	18950	18950	18950	0
418	20250410	121100	1609612560	18950	18950	18950	18950	0
419	20250410	121000	1609612560	18950	18950	18950	18950	0
420	20250410	120900	1609612560	18950	18950	18950	18950	0
421	20250410	120800	1609612560	18950	18950	18950	18950	200
422	20250410	120700	1605822560	18950	18900	18950	18900	215
423	20250410	120600	1601748610	18950	18950	18950	18950	0
424	20250410	120500	1601748610	18950	18930	18950	18930	29
425	20250410	120400	1601199440	18950	18930	18960	18930	917
426	20250410	120300	1583825450	18930	18930	18930	18930	0
427	20250410	120200	1583825450	18930	18900	18930	18900	1390
428	20250410	120100	1557553820	18900	18900	18900	18900	0
429	20250410	120000	1557553820	18900	18900	18900	18900	149
430	20250410	115900	1554737720	18900	18880	18900	18880	271
431	20250410	115800	1549621000	18880	18880	18880	18880	55
432	20250410	115700	1548582600	18880	18880	18880	18880	1
433	20250410	115600	1548563720	18940	18940	18940	18940	1
434	20250410	115500	1548544780	18940	18880	18940	18880	73
435	20250410	115400	1547162220	18950	18950	18950	18950	0
436	20250410	115300	1547162220	18950	18950	18950	18950	11
437	20250410	115200	1546953770	18950	18950	18950	18950	24
438	20250410	115100	1546498970	18960	18960	18960	18960	0
439	20250410	115000	1546498970	18960	18930	18960	18930	115
440	20250410	114900	1544321480	18950	18950	18950	18950	0
441	20250410	114800	1544321480	18950	18950	18960	18950	458
442	20250410	114700	1535641330	18950	18950	18950	18950	18
443	20250410	114600	1535300230	18950	18930	18950	18930	306
444	20250410	114500	1529504780	18930	18930	18930	18930	0
445	20250410	114400	1529504780	18930	18920	18930	18920	83
446	20250410	114300	1527933600	18880	18880	18880	18880	0
447	20250410	114200	1527933600	18880	18880	18880	18880	0
448	20250410	114100	1527933600	18880	18880	18880	18880	0
449	20250410	114000	1527933600	18880	18930	18930	18880	35
450	20250410	113900	1527272750	18930	18940	18940	18930	162
451	20250410	113800	1524204510	18940	18940	18940	18940	1
452	20250410	113700	1524185570	18940	18940	18940	18940	7
453	20250410	113600	1524052990	18900	18900	18900	18900	127
454	20250410	113500	1521652690	18900	18920	18920	18900	122
455	20250410	113400	1519346830	18940	18950	18950	18940	779
456	20250410	113300	1504584880	18950	18950	18950	18950	311
457	20250410	113200	1498691430	18950	18950	18950	18950	0
458	20250410	113100	1498691430	18950	18950	18950	18950	255
459	20250410	113000	1493859180	18950	18950	18950	18950	0
460	20250410	112900	1493859180	18950	18960	18960	18950	85
461	20250410	112800	1492248420	18960	18990	18990	18960	12
462	20250410	112700	1492020600	18990	18990	18990	18990	3
463	20250410	112600	1491963630	18990	18990	18990	18990	4
464	20250410	112500	1491887670	18990	18980	19000	18980	145
465	20250410	112400	1489134370	18990	18990	18990	18990	150
466	20250410	112300	1486285870	18980	18980	18980	18980	11
467	20250410	112200	1486077090	18990	19000	19000	18980	29
468	20250410	112100	1485526590	18990	18980	19000	18970	716
469	20250410	112000	1471925610	18960	18990	18990	18940	29
470	20250410	111900	1471375820	18990	18920	18990	18920	2882
471	20250410	111800	1416788170	18860	18910	18920	18860	100
472	20250410	111700	1414896780	18910	18910	18910	18910	2
473	20250410	111600	1414858960	18910	18910	18920	18910	107
474	20250410	111500	1412835570	18910	18880	18930	18880	1421
475	20250410	111400	1385983060	18890	18860	18890	18860	111
476	20250410	111300	1383889340	18830	18830	18830	18830	0
477	20250410	111200	1383889340	18830	18820	18890	18820	357
478	20250410	111100	1377147210	18800	18800	18800	18800	0
479	20250410	111000	1377147210	18800	18870	18870	18800	153
480	20250410	110900	1374264090	18870	18870	18870	18870	2
481	20250410	110800	1374226350	18870	18880	18880	18870	6
482	20250410	110700	1374113100	18880	18830	18880	18830	11
483	20250410	110600	1373905820	18880	18890	18890	18880	254
484	20250410	110500	1369107800	18890	18890	18890	18890	0
485	20250410	110400	1369107800	18890	18820	18890	18820	92
486	20250410	110300	1367370230	18890	18850	18890	18850	25
487	20250410	110200	1366898780	18850	18850	18850	18850	71
488	20250410	110100	1365560430	18910	18910	18910	18910	0
489	20250410	110000	1365560430	18910	18910	18910	18910	1
490	20250410	105900	1365541520	18840	18890	18910	18800	425
491	20250410	105800	1357510740	18880	18870	18880	18870	154
492	20250410	105700	1354603740	18870	18870	18870	18870	0
493	20250410	105600	1354603740	18870	18820	18870	18820	447
494	20250410	105500	1346178080	18770	18770	18770	18770	0
495	20250410	105400	1346178080	18770	18820	18820	18770	7
496	20250410	105300	1346046590	18830	18780	18830	18780	407
497	20250410	105200	1338391250	18770	18760	18770	18760	331
498	20250410	105100	1332181630	18760	18750	18760	18750	2547
499	20250410	105000	1284425130	18760	18760	18760	18760	671
500	20250410	104900	1271837170	18770	18770	18770	18770	0
501	20250410	104800	1271837170	18770	18770	18770	18770	50
502	20250410	104700	1270898670	18770	18770	18770	18770	0
503	20250410	104600	1270898670	18770	18780	18780	18770	53
504	20250410	104500	1269903460	18770	18770	18770	18770	0
505	20250410	104400	1269903460	18770	18780	18780	18770	170
506	20250410	104300	1266712500	18780	18780	18780	18780	8
507	20250410	104200	1266562260	18770	18780	18790	18770	93
508	20250410	104100	1264815710	18790	18790	18790	18790	226
509	20250410	104000	1260569170	18810	18810	18810	18810	57
510	20250410	103900	1259497000	18800	18800	18800	18800	1
511	20250410	103800	1259478200	18800	18810	18810	18790	141
512	20250410	103700	1256827470	18810	18820	18820	18810	21
513	20250410	103600	1256432450	18810	18820	18820	18810	35
514	20250410	103500	1255774080	18820	18830	18830	18820	20
515	20250410	103400	1255397670	18820	18820	18820	18820	0
516	20250410	103300	1255397670	18820	18820	18820	18820	79
517	20250410	103200	1253910890	18790	18790	18790	18790	1
518	20250410	103100	1253892100	18820	18820	18820	18820	4
519	20250410	103000	1253816820	18820	18800	18820	18800	30
520	20250410	102900	1253252540	18820	18820	18820	18820	0
521	20250410	102800	1253252540	18820	18820	18820	18820	0
522	20250410	102700	1253252540	18820	18800	18820	18800	2
523	20250410	102600	1253214920	18820	18820	18820	18820	4
524	20250410	102500	1253139640	18820	18800	18820	18800	5
525	20250410	102400	1253045560	18800	18800	18800	18800	6
526	20250410	102300	1252932760	18780	18800	18800	18780	140
527	20250410	102200	1250301760	18800	18800	18800	18800	26
528	20250410	102100	1249812960	18780	18800	18800	18780	67
529	20250410	102000	1248553480	18800	18800	18800	18800	6
530	20250410	101900	1248440680	18800	18800	18830	18780	243
531	20250410	101800	1243872230	18800	18800	18800	18800	7
532	20250410	101700	1243740630	18800	18800	18800	18760	186
533	20250410	101600	1240247770	18800	18800	18800	18800	22
534	20250410	101500	1239834170	18800	18800	18800	18800	7
535	20250410	101400	1239702570	18800	18800	18800	18760	70
536	20250410	101300	1238387490	18800	18800	18800	18780	18
537	20250410	101200	1238049390	18800	18800	18800	18770	9
538	20250410	101100	1237880220	18800	18850	18850	18790	282
539	20250410	101000	1232580610	18850	18830	18850	18830	37
540	20250410	100900	1231883880	18850	18850	18850	18800	14
541	20250410	100800	1231620030	18800	18860	18860	18800	236
542	20250410	100700	1227179250	18860	18860	18860	18860	2
543	20250410	100600	1227141530	18860	18860	18860	18810	453
544	20250410	100500	1218601100	18840	18830	18840	18830	27
545	20250410	100400	1218092620	18860	18860	18860	18860	7
546	20250410	100300	1217960600	18860	18860	18860	18830	271
547	20250410	100200	1212851720	18860	18820	18860	18820	380
548	20250410	100100	1205693070	18830	18830	18830	18830	8
549	20250410	100000	1205542430	18820	18820	18820	18820	569
550	20250410	095900	1194833850	18820	18820	18820	18810	5
551	20250410	095800	1194739780	18820	18770	18820	18770	643
552	20250410	095700	1182652120	18770	18770	18770	18770	53
553	20250410	095600	1181657310	18770	18800	18800	18770	28
554	20250410	095500	1181131150	18770	18770	18770	18770	1
555	20250410	095400	1181112380	18770	18800	18830	18770	56
556	20250410	095300	1180058320	18800	18800	18800	18800	1
557	20250410	095200	1180039520	18830	18830	18830	18830	0
558	20250410	095100	1180039520	18830	18830	18830	18830	0
559	20250410	095000	1180039520	18830	18800	18830	18800	120
560	20250410	094900	1177783460	18800	18820	18830	18800	10
561	20250410	094800	1177595250	18820	18810	18820	18810	340
562	20250410	094700	1171199620	18830	18830	18840	18830	115
563	20250410	094600	1169034130	18840	18810	18840	18780	611
564	20250410	094500	1157541830	18810	18780	18810	18780	428
565	20250410	094400	1149501960	18810	18770	18810	18770	7
566	20250410	094300	1149370490	18810	18810	18810	18710	124
567	20250410	094200	1147049110	18810	18810	18810	18810	1
568	20250410	094100	1147030300	18800	18670	18800	18670	218
569	20250410	094000	1142958760	18670	18670	18670	18670	5
570	20250410	093900	1142865410	18740	18660	18740	18660	728
571	20250410	093800	1129246660	18660	18660	18660	18660	20
572	20250410	093700	1128873460	18660	18700	18710	18640	986
573	20250410	093600	1110471400	18650	18680	18850	18650	1622
574	20250410	093500	1080100650	18650	18700	18710	18650	77
575	20250410	093400	1078660230	18700	18650	18700	18650	110
576	20250410	093300	1076608680	18650	18720	18720	18630	85
577	20250410	093200	1075020900	18720	18730	18730	18720	83
578	20250410	093100	1073466850	18750	18720	18750	18710	711
579	20250410	093000	1060150620	18730	18770	18770	18730	63
580	20250410	092900	1058969850	18780	18760	18780	18760	82
581	20250410	092800	1057429930	18750	18780	18780	18750	429
582	20250410	092700	1049385350	18750	18760	18780	18750	2448
583	20250410	092600	1003482970	18780	18800	18800	18780	77
584	20250410	092500	1002036580	18780	18790	18800	18780	80
585	20250410	092400	1000533560	18800	18810	18810	18800	1374
586	20250410	092300	974700750	18830	18830	18830	18830	5
587	20250410	092200	974606600	18800	18810	18810	18800	1550
588	20250410	092100	945465370	18810	18850	18860	18810	532
589	20250410	092000	935437480	18830	18830	18840	18800	3451
590	20250410	091900	870524100	18830	18830	18830	18830	60
591	20250410	091800	869394300	18840	18840	18840	18840	44
592	20250410	091700	868565340	18850	18840	18850	18800	4628
593	20250410	091600	781554450	18840	18860	18860	18800	3457
594	20250410	091500	716542120	18860	18830	18870	18800	776
595	20250410	091400	701939010	18880	18900	18900	18850	2028
596	20250410	091300	663707560	18900	18900	18900	18860	324
597	20250410	091200	657591820	18900	18870	18900	18870	480
598	20250410	091100	648528270	18900	18850	18970	18850	2131
599	20250410	091000	608230930	18850	18920	18920	18850	1195
600	20250410	090900	585688550	18860	18980	18980	18860	824
601	20250410	090800	570097220	18990	19030	19030	18900	256
602	20250410	090700	565238160	19030	18900	19030	18900	1887
603	20250410	090600	529428930	18950	18890	19000	18860	2948
604	20250410	090500	473612940	18900	18910	18910	18900	5419
605	20250410	090400	371193280	18900	18960	18970	18900	5714
606	20250410	090300	263137920	18950	18900	18960	18900	666
607	20250410	090200	250524440	18900	18880	18930	18830	2901
608	20250410	090100	195749530	18880	18860	18940	18850	3909
609	20250410	090000	121926880	18910	18850	19100	18850	6459