KissMeData/094170/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	194600	2389828220	18960	18960	18960	18960	2563
3	20250409	194500	2389828220	18960	18960	18960	18960	0
4	20250409	194400	2389828220	18960	18960	18960	18960	0
5	20250409	194300	2389828220	18960	18960	18960	18960	0
6	20250409	194200	2389828220	18960	18960	18960	18960	0
7	20250409	194100	2389828220	18960	18960	18960	18960	0
8	20250409	194000	2389828220	18960	18960	18960	18960	0
9	20250409	193900	2389828220	18960	18960	18960	18960	0
10	20250409	193800	2389828220	18960	18960	18960	18960	0
11	20250409	193700	2389828220	18960	18960	18960	18960	0
12	20250409	193600	2389828220	18960	18960	18960	18960	0
13	20250409	193500	2389828220	18960	18960	18960	18960	0
14	20250409	193400	2389828220	18960	18960	18960	18960	0
15	20250409	193300	2389828220	18960	18960	18960	18960	0
16	20250409	193200	2389828220	18960	18960	18960	18960	0
17	20250409	193100	2389828220	18960	18960	18960	18960	0
18	20250409	193000	2389828220	18960	18960	18960	18960	0
19	20250409	192900	2389828220	18960	18960	18960	18960	0
20	20250409	192800	2389828220	18960	18960	18960	18960	0
21	20250409	192700	2389828220	18960	18960	18960	18960	0
22	20250409	192600	2389828220	18960	18960	18960	18960	0
23	20250409	192500	2389828220	18960	18960	18960	18960	0
24	20250409	192400	2389828220	18960	18960	18960	18960	0
25	20250409	192300	2389828220	18960	18960	18960	18960	0
26	20250409	192200	2389828220	18960	18960	18960	18960	0
27	20250409	192100	2389828220	18960	18960	18960	18960	0
28	20250409	192000	2389828220	18960	18960	18960	18960	0
29	20250409	191900	2389828220	18960	18960	18960	18960	0
30	20250409	191800	2389828220	18960	18960	18960	18960	0
31	20250409	191700	2389828220	18960	18960	18960	18960	0
32	20250409	191600	2389828220	18960	18960	18960	18960	2563
33	20250409	191500	2389828220	18960	18960	18960	18960	0
34	20250409	191400	2389828220	18960	18960	18960	18960	0
35	20250409	191300	2389828220	18960	18960	18960	18960	0
36	20250409	191200	2389828220	18960	18960	18960	18960	0
37	20250409	191100	2389828220	18960	18960	18960	18960	0
38	20250409	191000	2389828220	18960	18960	18960	18960	0
39	20250409	190900	2389828220	18960	18960	18960	18960	0
40	20250409	190800	2389828220	18960	18960	18960	18960	0
41	20250409	190700	2389828220	18960	18960	18960	18960	0
42	20250409	190600	2389828220	18960	18960	18960	18960	0
43	20250409	190500	2389828220	18960	18960	18960	18960	0
44	20250409	190400	2389828220	18960	18960	18960	18960	0
45	20250409	190300	2389828220	18960	18960	18960	18960	0
46	20250409	190200	2389828220	18960	18960	18960	18960	0
47	20250409	190100	2389828220	18960	18960	18960	18960	0
48	20250409	190000	2389828220	18960	18960	18960	18960	0
49	20250409	185900	2389828220	18960	18960	18960	18960	0
50	20250409	185800	2389828220	18960	18960	18960	18960	0
51	20250409	185700	2389828220	18960	18960	18960	18960	0
52	20250409	185600	2389828220	18960	18960	18960	18960	0
53	20250409	185500	2389828220	18960	18960	18960	18960	0
54	20250409	185400	2389828220	18960	18960	18960	18960	0
55	20250409	185300	2389828220	18960	18960	18960	18960	0
56	20250409	185200	2389828220	18960	18960	18960	18960	0
57	20250409	185100	2389828220	18960	18960	18960	18960	0
58	20250409	185000	2389828220	18960	18960	18960	18960	0
59	20250409	184900	2389828220	18960	18960	18960	18960	0
60	20250409	184800	2389828220	18960	18960	18960	18960	0
61	20250409	184700	2389828220	18960	18960	18960	18960	0
62	20250409	184600	2389828220	18960	18960	18960	18960	2563
63	20250409	184500	2389828220	18960	18960	18960	18960	0
64	20250409	184400	2389828220	18960	18960	18960	18960	0
65	20250409	184300	2389828220	18960	18960	18960	18960	0
66	20250409	184200	2389828220	18960	18960	18960	18960	0
67	20250409	184100	2389828220	18960	18960	18960	18960	0
68	20250409	184000	2389828220	18960	18960	18960	18960	0
69	20250409	183900	2389828220	18960	18960	18960	18960	0
70	20250409	183800	2389828220	18960	18960	18960	18960	0
71	20250409	183700	2389828220	18960	18960	18960	18960	0
72	20250409	183600	2389828220	18960	18960	18960	18960	0
73	20250409	183500	2389828220	18960	18960	18960	18960	0
74	20250409	183400	2389828220	18960	18960	18960	18960	0
75	20250409	183300	2389828220	18960	18960	18960	18960	0
76	20250409	183200	2389828220	18960	18960	18960	18960	0
77	20250409	183100	2389828220	18960	18960	18960	18960	0
78	20250409	183000	2389828220	18960	18960	18960	18960	0
79	20250409	182900	2389828220	18960	18960	18960	18960	0
80	20250409	182800	2389828220	18960	18960	18960	18960	0
81	20250409	182700	2389828220	18960	18960	18960	18960	0
82	20250409	182600	2389828220	18960	18960	18960	18960	0
83	20250409	182500	2389828220	18960	18960	18960	18960	0
84	20250409	182400	2389828220	18960	18960	18960	18960	0
85	20250409	182300	2389828220	18960	18960	18960	18960	0
86	20250409	182200	2389828220	18960	18960	18960	18960	0
87	20250409	182100	2389828220	18960	18960	18960	18960	0
88	20250409	182000	2389828220	18960	18960	18960	18960	0
89	20250409	181900	2389828220	18960	18960	18960	18960	0
90	20250409	181800	2389828220	18960	18960	18960	18960	0
91	20250409	181700	2389828220	18960	18960	18960	18960	0
92	20250409	181600	2389828220	18960	18960	18960	18960	2563
93	20250409	181500	2389828220	18960	18960	18960	18960	0
94	20250409	181400	2389828220	18960	18960	18960	18960	0
95	20250409	181300	2389828220	18960	18960	18960	18960	0
96	20250409	181200	2389828220	18960	18960	18960	18960	0
97	20250409	181100	2389828220	18960	18960	18960	18960	0
98	20250409	181000	2389828220	18960	18960	18960	18960	0
99	20250409	180900	2389828220	18960	18960	18960	18960	0
100	20250409	180800	2389828220	18960	18960	18960	18960	0
101	20250409	180700	2389828220	18960	18960	18960	18960	0
102	20250409	180600	2389828220	18960	18960	18960	18960	0
103	20250409	180500	2389828220	18960	18960	18960	18960	0
104	20250409	180400	2389828220	18960	18960	18960	18960	0
105	20250409	180300	2389828220	18960	18960	18960	18960	0
106	20250409	180200	2389828220	18960	18960	18960	18960	0
107	20250409	180100	2389828220	18960	18960	18960	18960	0
108	20250409	180000	2389828220	18960	18960	18960	18960	0
109	20250409	175900	2389828220	18960	18960	18960	18960	0
110	20250409	175800	2389828220	18960	18960	18960	18960	0
111	20250409	175700	2389828220	18960	18960	18960	18960	0
112	20250409	175600	2389828220	18960	18960	18960	18960	0
113	20250409	175500	2389828220	18960	18960	18960	18960	0
114	20250409	175400	2389828220	18960	18960	18960	18960	0
115	20250409	175300	2389828220	18960	18960	18960	18960	0
116	20250409	175200	2389828220	18960	18960	18960	18960	0
117	20250409	175100	2389828220	18960	18960	18960	18960	0
118	20250409	175000	2389828220	18960	18960	18960	18960	0
119	20250409	174900	2389828220	18960	18960	18960	18960	0
120	20250409	174800	2389828220	18960	18960	18960	18960	0
121	20250409	174700	2389828220	18960	18960	18960	18960	0
122	20250409	174600	2389828220	18960	18960	18960	18960	2563
123	20250409	174500	2389828220	18960	18960	18960	18960	0
124	20250409	174400	2389828220	18960	18960	18960	18960	0
125	20250409	174300	2389828220	18960	18960	18960	18960	0
126	20250409	174200	2389828220	18960	18960	18960	18960	0
127	20250409	174100	2389828220	18960	18960	18960	18960	0
128	20250409	174000	2389828220	18960	18960	18960	18960	0
129	20250409	173900	2389828220	18960	18960	18960	18960	0
130	20250409	173800	2389828220	18960	18960	18960	18960	0
131	20250409	173700	2389828220	18960	18960	18960	18960	0
132	20250409	173600	2389828220	18960	18960	18960	18960	0
133	20250409	173500	2389828220	18960	18960	18960	18960	0
134	20250409	173400	2389828220	18960	18960	18960	18960	0
135	20250409	173300	2389828220	18960	18960	18960	18960	0
136	20250409	173200	2389828220	18960	18960	18960	18960	0
137	20250409	173100	2389828220	18960	18960	18960	18960	0
138	20250409	173000	2389828220	18960	18960	18960	18960	0
139	20250409	172900	2389828220	18960	18960	18960	18960	0
140	20250409	172800	2389828220	18960	18960	18960	18960	0
141	20250409	172700	2389828220	18960	18960	18960	18960	0
142	20250409	172600	2389828220	18960	18960	18960	18960	0
143	20250409	172500	2389828220	18960	18960	18960	18960	0
144	20250409	172400	2389828220	18960	18960	18960	18960	0
145	20250409	172300	2389828220	18960	18960	18960	18960	0
146	20250409	172200	2389828220	18960	18960	18960	18960	0
147	20250409	172100	2389828220	18960	18960	18960	18960	0
148	20250409	172000	2389828220	18960	18960	18960	18960	0
149	20250409	171900	2389828220	18960	18960	18960	18960	0
150	20250409	171800	2389828220	18960	18960	18960	18960	0
151	20250409	171700	2389828220	18960	18960	18960	18960	0
152	20250409	171600	2389828220	18960	18960	18960	18960	2563
153	20250409	171500	2389828220	18960	18960	18960	18960	0
154	20250409	171400	2389828220	18960	18960	18960	18960	0
155	20250409	171300	2389828220	18960	18960	18960	18960	0
156	20250409	171200	2389828220	18960	18960	18960	18960	0
157	20250409	171100	2389828220	18960	18960	18960	18960	0
158	20250409	171000	2389828220	18960	18960	18960	18960	0
159	20250409	170900	2389828220	18960	18960	18960	18960	0
160	20250409	170800	2389828220	18960	18960	18960	18960	0
161	20250409	170700	2389828220	18960	18960	18960	18960	0
162	20250409	170600	2389828220	18960	18960	18960	18960	0
163	20250409	170500	2389828220	18960	18960	18960	18960	0
164	20250409	170400	2389828220	18960	18960	18960	18960	0
165	20250409	170300	2389828220	18960	18960	18960	18960	0
166	20250409	170200	2389828220	18960	18960	18960	18960	0
167	20250409	170100	2389828220	18960	18960	18960	18960	0
168	20250409	170000	2389828220	18960	18960	18960	18960	0
169	20250409	165900	2389828220	18960	18960	18960	18960	0
170	20250409	165800	2389828220	18960	18960	18960	18960	0
171	20250409	165700	2389828220	18960	18960	18960	18960	0
172	20250409	165600	2389828220	18960	18960	18960	18960	0
173	20250409	165500	2389828220	18960	18960	18960	18960	0
174	20250409	165400	2389828220	18960	18960	18960	18960	0
175	20250409	165300	2389828220	18960	18960	18960	18960	0
176	20250409	165200	2389828220	18960	18960	18960	18960	0
177	20250409	165100	2389828220	18960	18960	18960	18960	0
178	20250409	165000	2389828220	18960	18960	18960	18960	0
179	20250409	164900	2389828220	18960	18960	18960	18960	0
180	20250409	164800	2389828220	18960	18960	18960	18960	0
181	20250409	164700	2389828220	18960	18960	18960	18960	0
182	20250409	164600	2389828220	18960	18960	18960	18960	2563
183	20250409	164500	2389828220	18960	18960	18960	18960	0
184	20250409	164400	2389828220	18960	18960	18960	18960	0
185	20250409	164300	2389828220	18960	18960	18960	18960	0
186	20250409	164200	2389828220	18960	18960	18960	18960	0
187	20250409	164100	2389828220	18960	18960	18960	18960	0
188	20250409	164000	2389828220	18960	18960	18960	18960	0
189	20250409	163900	2389828220	18960	18960	18960	18960	0
190	20250409	163800	2389828220	18960	18960	18960	18960	0
191	20250409	163700	2389828220	18960	18960	18960	18960	0
192	20250409	163600	2389828220	18960	18960	18960	18960	0
193	20250409	163500	2389828220	18960	18960	18960	18960	0
194	20250409	163400	2389828220	18960	18960	18960	18960	0
195	20250409	163300	2389828220	18960	18960	18960	18960	0
196	20250409	163200	2389828220	18960	18960	18960	18960	0
197	20250409	163100	2389828220	18960	18960	18960	18960	0
198	20250409	163000	2389828220	18960	18960	18960	18960	0
199	20250409	162900	2389828220	18960	18960	18960	18960	0
200	20250409	162800	2389828220	18960	18960	18960	18960	0
201	20250409	162700	2389828220	18960	18960	18960	18960	0
202	20250409	162600	2389828220	18960	18960	18960	18960	0
203	20250409	162500	2389828220	18960	18960	18960	18960	0
204	20250409	162400	2389828220	18960	18960	18960	18960	0
205	20250409	162300	2389828220	18960	18960	18960	18960	0
206	20250409	162200	2389828220	18960	18960	18960	18960	0
207	20250409	162100	2389828220	18960	18960	18960	18960	0
208	20250409	162000	2389828220	18960	18960	18960	18960	0
209	20250409	161900	2389828220	18960	18960	18960	18960	0
210	20250409	161800	2389828220	18960	18960	18960	18960	0
211	20250409	161700	2389828220	18960	18960	18960	18960	0
212	20250409	161600	2389828220	18960	18960	18960	18960	2563
213	20250409	161500	2389828220	18960	18960	18960	18960	0
214	20250409	161400	2389828220	18960	18960	18960	18960	0
215	20250409	161300	2389828220	18960	18960	18960	18960	0
216	20250409	161200	2389828220	18960	18960	18960	18960	0
217	20250409	161100	2389828220	18960	18960	18960	18960	0
218	20250409	161000	2389828220	18960	18960	18960	18960	0
219	20250409	160900	2389828220	18960	18960	18960	18960	0
220	20250409	160800	2389828220	18960	18960	18960	18960	0
221	20250409	160700	2389828220	18960	18960	18960	18960	0
222	20250409	160600	2389828220	18960	18960	18960	18960	0
223	20250409	160500	2389828220	18960	18960	18960	18960	0
224	20250409	160400	2389828220	18960	18960	18960	18960	0
225	20250409	160300	2389828220	18960	18960	18960	18960	0
226	20250409	160200	2389828220	18960	18960	18960	18960	0
227	20250409	160100	2389828220	18960	18960	18960	18960	0
228	20250409	160000	2389828220	18960	18960	18960	18960	0
229	20250409	155900	2389828220	18960	18960	18960	18960	0
230	20250409	155800	2389828220	18960	18960	18960	18960	0
231	20250409	155700	2389828220	18960	18960	18960	18960	0
232	20250409	155600	2389828220	18960	18960	18960	18960	0
233	20250409	155500	2389828220	18960	18960	18960	18960	0
234	20250409	155400	2389828220	18960	18960	18960	18960	0
235	20250409	155300	2389828220	18960	18960	18960	18960	0
236	20250409	155200	2389828220	18960	18960	18960	18960	0
237	20250409	155100	2389828220	18960	18960	18960	18960	0
238	20250409	155000	2389828220	18960	18960	18960	18960	0
239	20250409	154900	2389828220	18960	18960	18960	18960	0
240	20250409	154800	2389828220	18960	18960	18960	18960	0
241	20250409	154700	2389828220	18960	18960	18960	18960	0
242	20250409	154600	2389828220	18960	18960	18960	18960	2563
243	20250409	154500	2389828220	18960	18960	18960	18960	0
244	20250409	154400	2389828220	18960	18960	18960	18960	0
245	20250409	154300	2389828220	18960	18960	18960	18960	0
246	20250409	154200	2389828220	18960	18960	18960	18960	0
247	20250409	154100	2389828220	18960	18960	18960	18960	0
248	20250409	154000	2389828220	18960	18960	18960	18960	0
249	20250409	153900	2389828220	18960	18960	18960	18960	0
250	20250409	153800	2389828220	18960	18960	18960	18960	0
251	20250409	153700	2389828220	18960	18960	18960	18960	0
252	20250409	153600	2389828220	18960	18960	18960	18960	0
253	20250409	153500	2389828220	18960	18960	18960	18960	0
254	20250409	153400	2389828220	18960	18960	18960	18960	0
255	20250409	153300	2389828220	18960	18960	18960	18960	0
256	20250409	153200	2389828220	18960	18960	18960	18960	0
257	20250409	153100	2389828220	18960	18960	18960	18960	0
258	20250409	153000	2389828220	18960	18960	18960	18960	2563
259	20250409	152900	2341233740	18950	18950	18950	18950	0
260	20250409	152800	2341233740	18950	18950	18950	18950	0
261	20250409	152700	2341233740	18950	18950	18950	18950	0
262	20250409	152600	2341233740	18950	18950	18950	18950	0
263	20250409	152500	2341233740	18950	18950	18950	18950	0
264	20250409	152400	2341233740	18950	18950	18950	18950	0
265	20250409	152300	2341233740	18950	18950	18950	18950	0
266	20250409	152200	2341233740	18950	18950	18950	18950	0
267	20250409	152100	2341233740	18950	18950	18950	18950	0
268	20250409	152000	2341233740	18950	18950	18950	18950	0
269	20250409	151900	2341233740	18950	18830	18950	18720	568
270	20250409	151800	2330545610	18950	18940	18950	18860	79
271	20250409	151700	2329050100	18950	18860	18950	18860	5351
272	20250409	151600	2228065370	18860	18870	18870	18860	174
273	20250409	151500	2224783720	18870	18820	18870	18820	11
274	20250409	151400	2224576650	18870	18870	18870	18870	251
275	20250409	151300	2219840280	18870	18880	18880	18870	13
276	20250409	151200	2219594860	18900	18820	18900	18820	5
277	20250409	151100	2219500640	18840	18810	18840	18810	48
278	20250409	151000	2218596780	18810	18810	18810	18800	236
279	20250409	150900	2214158920	18800	18800	18810	18800	507
280	20250409	150800	2204627270	18800	18820	18820	18800	1504
281	20250409	150700	2176344110	18840	18840	18840	18840	53
282	20250409	150600	2175345590	18810	18810	18820	18810	141
283	20250409	150500	2172693330	18840	18810	18840	18810	275
284	20250409	150400	2167517580	18810	18810	18810	18810	4
285	20250409	150300	2167442340	18800	18820	18820	18800	192
286	20250409	150200	2163831700	18890	18850	18890	18850	200
287	20250409	150100	2160053740	18850	18800	18850	18800	827
288	20250409	150000	2144495140	18800	18800	18800	18800	192
289	20250409	145900	2140885540	18800	18790	18800	18780	1079
290	20250409	145800	2120610900	18780	18750	18780	18750	489
291	20250409	145700	2111434470	18760	18760	18760	18710	35
292	20250409	145600	2110779370	18720	18720	18720	18710	231
293	20250409	145500	2106455090	18720	18720	18720	18720	75
294	20250409	145400	2105051090	18720	18720	18720	18720	92
295	20250409	145300	2103328850	18710	18720	18720	18710	104
296	20250409	145200	2101382900	18720	18720	18720	18720	2
297	20250409	145100	2101345460	18710	18710	18770	18710	88
298	20250409	145000	2099697110	18770	18700	18770	18700	60
299	20250409	144900	2098574340	18700	18700	18700	18700	95
300	20250409	144800	2096797840	18760	18760	18760	18760	16
301	20250409	144700	2096497680	18780	18780	18780	18700	120
302	20250409	144600	2094250240	18800	18790	18800	18790	20
303	20250409	144500	2093874360	18790	18790	18790	18790	172
304	20250409	144400	2090642480	18700	18700	18700	18700	0
305	20250409	144300	2090642480	18700	18720	18720	18700	194
306	20250409	144200	2087012320	18720	18720	18720	18720	468
307	20250409	144100	2078251360	18720	18700	18720	18700	177
308	20250409	144000	2074939780	18700	18700	18700	18700	110
309	20250409	143900	2072882780	18700	18700	18700	18690	1364
310	20250409	143800	2047377140	18720	18730	18730	18700	1713
311	20250409	143700	2015329730	18790	18790	18790	18790	1
312	20250409	143600	2015310940	18730	18730	18730	18730	54
313	20250409	143500	2014299520	18810	18810	18810	18810	0
314	20250409	143400	2014299520	18810	18810	18810	18810	1
315	20250409	143300	2014280710	18720	18720	18720	18720	76
316	20250409	143200	2012857990	18810	18810	18810	18810	0
317	20250409	143100	2012857990	18810	18810	18810	18810	0
318	20250409	143000	2012857990	18810	18730	18810	18730	55
319	20250409	142900	2011827760	18760	18790	18790	18760	98
320	20250409	142800	2009986740	18790	18790	18790	18790	37
321	20250409	142700	2009291510	18790	18790	18790	18790	26
322	20250409	142600	2008802970	18790	18750	18790	18750	7
323	20250409	142500	2008671640	18790	18790	18790	18790	0
324	20250409	142400	2008671640	18790	18780	18790	18780	214
325	20250409	142300	2004652710	18710	18760	18790	18700	490
326	20250409	142200	1995473440	18810	18810	18810	18810	31
327	20250409	142100	1994890330	18810	18810	18810	18810	57
328	20250409	142000	1993818160	18810	18800	18810	18800	58
329	20250409	141900	1992727710	18740	18740	18740	18740	0
330	20250409	141800	1992727710	18740	18800	18800	18730	1013
331	20250409	141700	1973744400	18810	18810	18810	18800	154
332	20250409	141600	1970847730	18820	18810	18820	18810	54
333	20250409	141500	1969831980	18850	18810	18850	18810	186
334	20250409	141400	1966331160	18810	18810	18810	18810	16
335	20250409	141300	1966030200	18810	18810	18810	18810	53
336	20250409	141200	1965033270	18800	18810	18810	18800	41
337	20250409	141100	1964262160	18810	18810	18810	18810	21
338	20250409	141000	1963867150	18810	18810	18810	18810	10
339	20250409	140900	1963679050	18810	18800	18810	18800	11
340	20250409	140800	1963472240	18810	18800	18810	18800	207
341	20250409	140700	1959580420	18810	18800	18810	18800	129
342	20250409	140600	1957154990	18810	18880	18880	18800	567
343	20250409	140500	1946490750	18810	18850	18860	18810	164
344	20250409	140400	1943402060	18880	18870	18880	18870	37
345	20250409	140300	1942703860	18870	18840	18870	18840	12
346	20250409	140200	1942477720	18840	18880	18880	18830	341
347	20250409	140100	1936050630	18830	18830	18830	18830	0
348	20250409	140000	1936050630	18830	18860	18860	18830	319
349	20250409	135900	1930036970	18920	18920	18920	18920	0
350	20250409	135800	1930036970	18920	18840	18920	18840	19
351	20250409	135700	1929678760	18840	18840	18840	18840	20
352	20250409	135600	1929301960	18850	18850	18850	18850	624
353	20250409	135500	1917539560	18860	18860	18860	18840	61
354	20250409	135400	1916390030	18860	18880	18880	18850	74
355	20250409	135300	1914994970	18860	18860	18860	18860	70
356	20250409	135200	1913674770	18860	18860	18860	18860	54
357	20250409	135100	1912656330	18860	18900	18900	18850	288
358	20250409	135000	1907225180	19000	19000	19000	19000	10
359	20250409	134900	1907035180	19110	18810	19110	18810	2002
360	20250409	134800	1868882210	18730	18810	18810	18730	56
361	20250409	134700	1867829250	18700	18710	18810	18700	871
362	20250409	134600	1851480150	18780	18780	18780	18780	0
363	20250409	134500	1851480150	18780	18700	18780	18700	24
364	20250409	134400	1851031000	18700	18700	18700	18700	0
365	20250409	134300	1851031000	18700	18710	18710	18700	49
366	20250409	134200	1850114510	18700	18700	18710	18700	217
367	20250409	134100	1846056350	18780	18710	18780	18710	31
368	20250409	134000	1845476270	18780	18780	18780	18780	0
369	20250409	133900	1845476270	18780	18780	18780	18780	0
370	20250409	133800	1845476270	18780	18780	18780	18780	1
371	20250409	133700	1845457490	18710	18700	18780	18700	286
372	20250409	133600	1840109130	18750	18750	18780	18750	36
373	20250409	133500	1839433800	18750	18790	18790	18660	2608
374	20250409	133400	1790658980	18700	18700	18790	18700	7
375	20250409	133300	1790527900	18700	18720	18790	18680	2477
376	20250409	133200	1744200450	18740	18800	18800	18650	3130
377	20250409	133100	1685661530	18800	18810	18810	18800	939
378	20250409	133000	1668008290	18810	18870	18870	18800	189
379	20250409	132900	1664447880	18800	18810	18810	18760	1733
380	20250409	132800	1631912330	18810	18810	18810	18800	684
381	20250409	132700	1619052540	18810	18810	18810	18800	1968
382	20250409	132600	1582048310	18830	18850	18850	18820	1760
383	20250409	132500	1548899890	18850	18910	18910	18850	842
384	20250409	132400	1533004530	18910	18910	18910	18910	21
385	20250409	132300	1532607420	18910	18920	18990	18900	413
386	20250409	132200	1524792360	18900	18920	18920	18900	19
387	20250409	132100	1524433220	18900	18870	18900	18870	563
388	20250409	132000	1513801960	18870	18870	18870	18860	114
389	20250409	131900	1511651370	18900	18900	18900	18890	39
390	20250409	131800	1510914290	18900	18910	18910	18900	45
391	20250409	131700	1510063720	18910	18910	18910	18910	26
392	20250409	131600	1509572060	18900	18910	18910	18900	921
393	20250409	131500	1492164910	18910	18900	18910	18890	2123
394	20250409	131400	1452040090	18890	18890	18890	18890	1
395	20250409	131300	1452021200	18890	18890	18890	18890	0
396	20250409	131200	1452021200	18890	18890	18890	18890	222
397	20250409	131100	1447827620	18890	18900	18900	18860	1177
398	20250409	131000	1425617770	18900	18910	18910	18870	180
399	20250409	130900	1422220670	18910	18910	18910	18900	260
400	20250409	130800	1417306080	18870	18920	18920	18860	422
401	20250409	130700	1409334580	19030	19030	19030	19030	0
402	20250409	130600	1409334580	19030	19010	19030	19000	123
403	20250409	130500	1406997360	19000	19000	19000	19000	11
404	20250409	130400	1406788360	19000	18970	19000	18970	685
405	20250409	130300	1393777550	18990	18900	18990	18900	165
406	20250409	130200	1390658960	18910	18900	18990	18900	542
407	20250409	130100	1380414870	18900	18860	18900	18800	2054
408	20250409	130000	1341775640	18840	18840	18840	18840	97
409	20250409	125900	1339948160	18840	18850	18850	18840	51
410	20250409	125800	1338986820	18850	18900	18910	18850	141
411	20250409	125700	1336322060	18890	18850	18890	18850	891
412	20250409	125600	1319516750	18830	18950	18950	18820	3265
413	20250409	125500	1257816630	19000	19000	19000	19000	0
414	20250409	125400	1257816630	19000	19000	19000	19000	717
415	20250409	125300	1244193630	19000	18970	19000	18940	1554
416	20250409	125200	1214682170	18970	18970	18970	18970	0
417	20250409	125100	1214682170	18970	18970	18990	18970	75
418	20250409	125000	1213258500	18970	18980	18980	18970	51
419	20250409	124900	1212290530	19030	18990	19030	18990	251
420	20250409	124800	1207523680	18990	18980	18990	18970	707
421	20250409	124700	1194097790	18990	18970	19000	18960	776
422	20250409	124600	1179377320	19040	19000	19050	18990	12
423	20250409	124500	1179149320	18990	18990	18990	18990	31
424	20250409	124400	1178560630	18990	18990	18990	18970	395
425	20250409	124300	1171063700	19000	19000	19000	19000	206
426	20250409	124200	1167149700	19000	18990	19000	18990	213
427	20250409	124100	1163102710	19000	19010	19010	19000	693
428	20250409	124000	1149934400	19010	19010	19010	19000	506
429	20250409	123900	1140320240	19010	19010	19010	19000	1001
430	20250409	123800	1121298020	19060	19060	19060	19060	0
431	20250409	123700	1121298020	19060	19050	19070	18980	10893
432	20250409	123600	914348940	19050	19050	19050	19050	0
433	20250409	123500	914348940	19050	19050	19050	19050	12
434	20250409	123400	914120340	19010	19050	19050	19010	502
435	20250409	123300	904575210	19040	19060	19060	19030	1001
436	20250409	123200	885521710	19060	19080	19080	19060	235
437	20250409	123100	881039580	19100	19090	19100	19090	101
438	20250409	123000	879110550	19090	19090	19090	19090	54
439	20250409	122900	878079690	19090	19090	19090	19090	117
440	20250409	122800	875846160	19100	19120	19120	19100	633
441	20250409	122700	863748680	19180	19180	19180	19180	3
442	20250409	122600	863691140	19180	19170	19190	19120	1233
443	20250409	122500	840088430	19170	19170	19170	19170	0
444	20250409	122400	840088430	19170	19170	19170	19170	0
445	20250409	122300	840088430	19170	19170	19170	19170	0
446	20250409	122200	840088430	19170	19170	19170	19170	0
447	20250409	122100	840088430	19170	19180	19180	19170	22
448	20250409	122000	839666590	19200	19200	19200	19200	0
449	20250409	121900	839666590	19200	19200	19200	19200	53
450	20250409	121800	838648990	19200	19200	19200	19200	0
451	20250409	121700	838648990	19200	19200	19200	19200	0
452	20250409	121600	838648990	19200	19200	19200	19200	0
453	20250409	121500	838648990	19200	19200	19200	19200	0
454	20250409	121400	838648990	19200	19200	19200	19200	0
455	20250409	121300	838648990	19200	19200	19200	19200	1
456	20250409	121200	838629790	19200	19260	19260	19200	302
457	20250409	121100	832813390	19260	19200	19260	19200	4
458	20250409	121000	832736530	19200	19200	19200	19200	30
459	20250409	120900	832160530	19200	19200	19200	19200	0
460	20250409	120800	832160530	19200	19200	19200	19200	37
461	20250409	120700	831450130	19200	19190	19200	19190	29
462	20250409	120600	830893480	19300	19300	19300	19300	0
463	20250409	120500	830893480	19300	19300	19300	19300	0
464	20250409	120400	830893480	19300	19300	19300	19300	0
465	20250409	120300	830893480	19300	19300	19300	19300	0
466	20250409	120200	830893480	19300	19300	19300	19300	0
467	20250409	120100	830893480	19300	19300	19300	19300	0
468	20250409	120000	830893480	19300	19300	19300	19300	0
469	20250409	115900	830893480	19300	19300	19300	19300	0
470	20250409	115800	830893480	19300	19300	19300	19300	0
471	20250409	115700	830893480	19300	19300	19300	19300	2
472	20250409	115600	830854880	19190	19130	19190	19120	1173
473	20250409	115500	808365830	19190	19190	19190	19190	9
474	20250409	115400	808193120	19200	19200	19200	19200	0
475	20250409	115300	808193120	19200	19200	19200	19200	47
476	20250409	115200	807290720	19120	19120	19120	19120	0
477	20250409	115100	807290720	19120	19120	19120	19120	0
478	20250409	115000	807290720	19120	19200	19200	19110	1105
479	20250409	114900	786108680	19270	19270	19270	19270	0
480	20250409	114800	786108680	19270	19270	19270	19270	0
481	20250409	114700	786108680	19270	19270	19270	19270	0
482	20250409	114600	786108680	19270	19280	19280	19270	1736
483	20250409	114500	752655600	19270	19270	19270	19270	154
484	20250409	114400	749688020	19280	19280	19280	19280	0
485	20250409	114300	749688020	19280	19210	19280	19210	187
486	20250409	114200	746082730	19200	19260	19270	19200	3053
487	20250409	114100	687411010	19270	19270	19270	19270	9
488	20250409	114000	687237580	19270	19270	19270	19270	55
489	20250409	113900	686177730	19290	19270	19290	19270	302
490	20250409	113800	680355340	19270	19270	19270	19270	0
491	20250409	113700	680355340	19270	19270	19270	19270	1
492	20250409	113600	680336070	19220	19220	19220	19220	0
493	20250409	113500	680336070	19220	19220	19220	19220	0
494	20250409	113400	680336070	19220	19220	19220	19220	0
495	20250409	113300	680336070	19220	19220	19220	19220	54
496	20250409	113200	679298190	19220	19210	19220	19210	1823
497	20250409	113100	644263070	19200	19200	19200	19200	0
498	20250409	113000	644263070	19200	19210	19210	19200	500
499	20250409	112900	634662890	19240	19210	19240	19210	960
500	20250409	112800	616220620	19200	19210	19210	19200	168
501	20250409	112700	612994180	19210	19200	19210	19200	625
502	20250409	112600	600992920	19200	19230	19230	19200	1181
503	20250409	112500	578310900	19230	19260	19260	19220	624
504	20250409	112400	566311540	19260	19260	19260	19260	1
505	20250409	112300	566292280	19250	19260	19260	19250	561
506	20250409	112200	555492980	19280	19280	19280	19280	50
507	20250409	112100	554528980	19260	19280	19280	19260	293
508	20250409	112000	548881790	19300	19300	19300	19300	170
509	20250409	111900	545600790	19300	19310	19310	19300	163
510	20250409	111800	542454250	19310	19310	19310	19310	50
511	20250409	111700	541488750	19330	19330	19330	19330	335
512	20250409	111600	535013200	19310	19310	19310	19310	16
513	20250409	111500	534704240	19330	19330	19330	19330	130
514	20250409	111400	532191340	19330	19330	19330	19330	100
515	20250409	111300	530258340	19330	19330	19330	19330	200
516	20250409	111200	526392340	19330	19330	19330	19330	0
517	20250409	111100	526392340	19330	19330	19330	19330	0
518	20250409	111000	526392340	19330	19330	19330	19330	0
519	20250409	110900	526392340	19330	19330	19330	19330	0
520	20250409	110800	526392340	19330	19310	19330	19310	740
521	20250409	110700	512094440	19310	19310	19310	19310	100
522	20250409	110600	510163440	19310	19310	19310	19310	0
523	20250409	110500	510163440	19310	19310	19310	19310	10
524	20250409	110400	509970340	19330	19330	19330	19330	0
525	20250409	110300	509970340	19330	19330	19330	19330	0
526	20250409	110200	509970340	19330	19330	19330	19330	14
527	20250409	110100	509699720	19330	19330	19330	19330	3
528	20250409	110000	509641730	19330	19310	19340	19310	906
529	20250409	105900	492126610	19310	19310	19310	19310	100
530	20250409	105800	490195610	19310	19300	19310	19300	971
531	20250409	105700	471454150	19300	19280	19300	19280	1059
532	20250409	105600	451031520	19280	19280	19280	19280	3
533	20250409	105500	450973680	19270	19270	19270	19270	0
534	20250409	105400	450973680	19270	19260	19270	19260	191
535	20250409	105300	447293210	19270	19270	19270	19270	99
536	20250409	105200	445385480	19270	19270	19270	19270	0
537	20250409	105100	445385480	19270	19220	19270	19220	11
538	20250409	105000	445174010	19220	19220	19220	19220	0
539	20250409	104900	445174010	19220	19210	19220	19210	46
540	20250409	104800	444289900	19260	19260	19260	19260	0
541	20250409	104700	444289900	19260	19280	19300	19260	1110
542	20250409	104600	422890540	19300	19300	19300	19300	0
543	20250409	104500	422890540	19300	19300	19300	19300	145
544	20250409	104400	420092040	19310	19310	19310	19310	0
545	20250409	104300	420092040	19310	19310	19310	19310	12
546	20250409	104200	419860320	19310	19310	19310	19310	1
547	20250409	104100	419841010	19310	19310	19310	19310	10
548	20250409	104000	419647910	19310	19310	19310	19310	5
549	20250409	103900	419551360	19310	19280	19310	19280	1918
550	20250409	103800	382559090	19250	19220	19250	19220	106
551	20250409	103700	380518770	19270	19220	19270	19220	264
552	20250409	103600	375432720	19260	19250	19260	19250	167
553	20250409	103500	372217270	19250	19250	19250	19250	0
554	20250409	103400	372217270	19250	19250	19250	19250	7
555	20250409	103300	372082520	19250	19250	19250	19250	2
556	20250409	103200	372044020	19250	19250	19250	19250	8
557	20250409	103100	371890020	19250	19250	19250	19250	6
558	20250409	103000	371774520	19220	19220	19250	19220	190
559	20250409	102900	368121690	19220	19200	19220	19200	921
560	20250409	102800	350438070	19200	19200	19200	19200	2
561	20250409	102700	350399670	19200	19200	19200	19200	20
562	20250409	102600	350015670	19180	19180	19180	19180	0
563	20250409	102500	350015670	19180	19210	19210	19180	19
564	20250409	102400	349650950	19180	19180	19180	19180	0
565	20250409	102300	349650950	19180	19210	19210	19180	310
566	20250409	102200	343702850	19210	19230	19230	19210	63
567	20250409	102100	342491420	19250	19250	19250	19250	1
568	20250409	102000	342472170	19220	19220	19220	19220	9
569	20250409	101900	342299190	19240	19220	19240	19220	5
570	20250409	101800	342203020	19240	19240	19240	19240	0
571	20250409	101700	342203020	19240	19170	19240	19170	26
572	20250409	101600	341704530	19200	19200	19200	19200	0
573	20250409	101500	341704530	19200	19200	19200	19200	1018
574	20250409	101400	322158930	19170	19170	19170	19170	0
575	20250409	101300	322158930	19170	19170	19170	19170	0
576	20250409	101200	322158930	19170	19240	19240	19170	8
577	20250409	101100	322005500	19200	19200	19200	19200	3
578	20250409	101000	321947900	19200	19240	19240	19200	206
579	20250409	100900	317988760	19250	19250	19250	19250	1
580	20250409	100800	317969510	19250	19250	19250	19250	0
581	20250409	100700	317969510	19250	19250	19250	19250	3
582	20250409	100600	317911760	19250	19250	19250	19250	52
583	20250409	100500	316910760	19250	19250	19250	19250	1
584	20250409	100400	316891510	19250	19240	19250	19240	507
585	20250409	100300	307131830	19200	19250	19250	19200	693
586	20250409	100200	293815780	19250	19230	19250	19230	12
587	20250409	100100	293585000	19250	19250	19250	19250	167
588	20250409	100000	290370250	19250	19250	19250	19250	1
589	20250409	095900	290351000	19250	19250	19250	19250	0
590	20250409	095800	290351000	19250	19250	19250	19250	9
591	20250409	095700	290177750	19250	19250	19250	19250	0
592	20250409	095600	290177750	19250	19250	19250	19250	555
593	20250409	095500	279494000	19250	19250	19250	19250	0
594	20250409	095400	279494000	19250	19250	19250	19250	0
595	20250409	095300	279494000	19250	19250	19250	19250	0
596	20250409	095200	279494000	19250	19250	19250	19250	0
597	20250409	095100	279494000	19250	19250	19250	19250	10
598	20250409	095000	279301500	19210	19210	19210	19210	10
599	20250409	094900	279109400	19240	19250	19250	19230	46
600	20250409	094800	278224350	19250	19250	19250	19250	174
601	20250409	094700	274874850	19290	19290	19290	19290	0
602	20250409	094600	274874850	19290	19290	19290	19290	3
603	20250409	094500	274816980	19290	19290	19290	19290	0
604	20250409	094400	274816980	19290	19280	19290	19280	275
605	20250409	094300	269514930	19280	19270	19280	19270	457
606	20250409	094200	260704420	19270	19240	19270	19240	58
607	20250409	094100	259588200	19230	19230	19230	19230	0
608	20250409	094000	259588200	19230	19220	19230	19220	52
609	20250409	093900	258588540	19240	19240	19240	19240	0
610	20250409	093800	258588540	19240	19240	19240	19240	1
611	20250409	093700	258569300	19220	19240	19240	19220	38
612	20250409	093600	257838390	19230	19230	19230	19230	0
613	20250409	093500	257838390	19230	19230	19230	19230	10
614	20250409	093400	257646090	19250	19250	19250	19250	4
615	20250409	093300	257569090	19250	19250	19250	19250	1
616	20250409	093200	257549840	19150	19150	19150	19150	0
617	20250409	093100	257549840	19150	19230	19230	19150	100
618	20250409	093000	255632660	19270	19270	19270	19270	1
619	20250409	092900	255613390	19200	19200	19200	19200	15
620	20250409	092800	255325390	19200	19280	19280	19200	49
621	20250409	092700	254383610	19280	19280	19280	19280	0
622	20250409	092600	254383610	19280	19280	19280	19280	20
623	20250409	092500	253998010	19210	19210	19210	19210	0
624	20250409	092400	253998010	19210	19210	19210	19210	0
625	20250409	092300	253998010	19210	19210	19210	19210	0
626	20250409	092200	253998010	19210	19210	19210	19210	103
627	20250409	092100	252019380	19210	19250	19290	19210	330
628	20250409	092000	245668600	19250	19250	19250	19250	0
629	20250409	091900	245668600	19250	19250	19260	19250	460
630	20250409	091800	236813310	19210	19280	19280	19210	37
631	20250409	091700	236101140	19250	19250	19250	19250	412
632	20250409	091600	228170140	19290	19250	19290	19250	231
633	20250409	091500	223715600	19210	19250	19250	19210	85
634	20250409	091400	222079750	19280	19210	19280	19210	5943
635	20250409	091300	107662970	19280	19280	19280	19280	2
636	20250409	091200	107624410	19220	19210	19290	19210	232
637	20250409	091100	103165610	19220	19210	19220	19210	369
638	20250409	091000	96075120	19310	19310	19310	19310	28
639	20250409	090900	95534440	19310	19280	19310	19280	177
640	20250409	090800	92117970	19280	19250	19280	19210	107
641	20250409	090700	90058810	19240	19200	19240	19200	252
642	20250409	090600	85213170	19200	19060	19200	19060	482
643	20250409	090500	75967950	19040	19100	19100	19030	640
644	20250409	090400	63773870	19200	19200	19200	19200	52
645	20250409	090300	62775470	19200	19200	19200	19200	1
646	20250409	090200	62756270	19200	19080	19200	19080	537
647	20250409	090100	52466450	19050	19090	19100	19050	263
648	20250409	090000	47450360	19100	19010	19100	19010	2486