KissMeData/042420/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	190900	165883985	18950	18950	18950	18950	66
3	20250411	190800	165883985	18950	18950	18950	18950	0
4	20250411	190700	165883985	18950	18950	18950	18950	0
5	20250411	190600	165883985	18950	18950	18950	18950	0
6	20250411	190500	165883985	18950	18950	18950	18950	0
7	20250411	190400	165883985	18950	18950	18950	18950	0
8	20250411	190300	165883985	18950	18950	18950	18950	0
9	20250411	190200	165883985	18950	18950	18950	18950	0
10	20250411	190100	165883985	18950	18950	18950	18950	0
11	20250411	190000	165883985	18950	18950	18950	18950	0
12	20250411	185900	165883985	18950	18950	18950	18950	0
13	20250411	185800	165883985	18950	18950	18950	18950	0
14	20250411	185700	165883985	18950	18950	18950	18950	0
15	20250411	185600	165883985	18950	18950	18950	18950	0
16	20250411	185500	165883985	18950	18950	18950	18950	0
17	20250411	185400	165883985	18950	18950	18950	18950	0
18	20250411	185300	165883985	18950	18950	18950	18950	0
19	20250411	185200	165883985	18950	18950	18950	18950	0
20	20250411	185100	165883985	18950	18950	18950	18950	0
21	20250411	185000	165883985	18950	18950	18950	18950	0
22	20250411	184900	165883985	18950	18950	18950	18950	0
23	20250411	184800	165883985	18950	18950	18950	18950	0
24	20250411	184700	165883985	18950	18950	18950	18950	0
25	20250411	184600	165883985	18950	18950	18950	18950	0
26	20250411	184500	165883985	18950	18950	18950	18950	0
27	20250411	184400	165883985	18950	18950	18950	18950	0
28	20250411	184300	165883985	18950	18950	18950	18950	0
29	20250411	184200	165883985	18950	18950	18950	18950	0
30	20250411	184100	165883985	18950	18950	18950	18950	0
31	20250411	184000	165883985	18950	18950	18950	18950	0
32	20250411	183900	165883985	18950	18950	18950	18950	66
33	20250411	183800	165883985	18950	18950	18950	18950	0
34	20250411	183700	165883985	18950	18950	18950	18950	0
35	20250411	183600	165883985	18950	18950	18950	18950	0
36	20250411	183500	165883985	18950	18950	18950	18950	0
37	20250411	183400	165883985	18950	18950	18950	18950	0
38	20250411	183300	165883985	18950	18950	18950	18950	0
39	20250411	183200	165883985	18950	18950	18950	18950	0
40	20250411	183100	165883985	18950	18950	18950	18950	0
41	20250411	183000	165883985	18950	18950	18950	18950	0
42	20250411	182900	165883985	18950	18950	18950	18950	0
43	20250411	182800	165883985	18950	18950	18950	18950	0
44	20250411	182700	165883985	18950	18950	18950	18950	0
45	20250411	182600	165883985	18950	18950	18950	18950	0
46	20250411	182500	165883985	18950	18950	18950	18950	0
47	20250411	182400	165883985	18950	18950	18950	18950	0
48	20250411	182300	165883985	18950	18950	18950	18950	0
49	20250411	182200	165883985	18950	18950	18950	18950	0
50	20250411	182100	165883985	18950	18950	18950	18950	0
51	20250411	182000	165883985	18950	18950	18950	18950	0
52	20250411	181900	165883985	18950	18950	18950	18950	0
53	20250411	181800	165883985	18950	18950	18950	18950	0
54	20250411	181700	165883985	18950	18950	18950	18950	0
55	20250411	181600	165883985	18950	18950	18950	18950	0
56	20250411	181500	165883985	18950	18950	18950	18950	0
57	20250411	181400	165883985	18950	18950	18950	18950	0
58	20250411	181300	165883985	18950	18950	18950	18950	0
59	20250411	181200	165883985	18950	18950	18950	18950	0
60	20250411	181100	165883985	18950	18950	18950	18950	0
61	20250411	181000	165883985	18950	18950	18950	18950	0
62	20250411	180900	165883985	18950	18950	18950	18950	66
63	20250411	180800	165883985	18950	18950	18950	18950	0
64	20250411	180700	165883985	18950	18950	18950	18950	0
65	20250411	180600	165883985	18950	18950	18950	18950	0
66	20250411	180500	165883985	18950	18950	18950	18950	0
67	20250411	180400	165883985	18950	18950	18950	18950	0
68	20250411	180300	165883985	18950	18950	18950	18950	0
69	20250411	180200	165883985	18950	18950	18950	18950	0
70	20250411	180100	165883985	18950	18950	18950	18950	0
71	20250411	180000	165883985	18950	18950	18950	18950	0
72	20250411	175900	165883985	18950	18950	18950	18950	0
73	20250411	175800	165883985	18950	18950	18950	18950	0
74	20250411	175700	165883985	18950	18950	18950	18950	0
75	20250411	175600	165883985	18950	18950	18950	18950	0
76	20250411	175500	165883985	18950	18950	18950	18950	0
77	20250411	175400	165883985	18950	18950	18950	18950	0
78	20250411	175300	165883985	18950	18950	18950	18950	0
79	20250411	175200	165883985	18950	18950	18950	18950	0
80	20250411	175100	165883985	18950	18950	18950	18950	0
81	20250411	175000	165883985	18950	18950	18950	18950	0
82	20250411	174900	165883985	18950	18950	18950	18950	0
83	20250411	174800	165883985	18950	18950	18950	18950	0
84	20250411	174700	165883985	18950	18950	18950	18950	0
85	20250411	174600	165883985	18950	18950	18950	18950	0
86	20250411	174500	165883985	18950	18950	18950	18950	0
87	20250411	174400	165883985	18950	18950	18950	18950	0
88	20250411	174300	165883985	18950	18950	18950	18950	0
89	20250411	174200	165883985	18950	18950	18950	18950	0
90	20250411	174100	165883985	18950	18950	18950	18950	0
91	20250411	174000	165883985	18950	18950	18950	18950	0
92	20250411	173900	165883985	18950	18950	18950	18950	66
93	20250411	173800	165883985	18950	18950	18950	18950	0
94	20250411	173700	165883985	18950	18950	18950	18950	0
95	20250411	173600	165883985	18950	18950	18950	18950	0
96	20250411	173500	165883985	18950	18950	18950	18950	0
97	20250411	173400	165883985	18950	18950	18950	18950	0
98	20250411	173300	165883985	18950	18950	18950	18950	0
99	20250411	173200	165883985	18950	18950	18950	18950	0
100	20250411	173100	165883985	18950	18950	18950	18950	0
101	20250411	173000	165883985	18950	18950	18950	18950	0
102	20250411	172900	165883985	18950	18950	18950	18950	0
103	20250411	172800	165883985	18950	18950	18950	18950	0
104	20250411	172700	165883985	18950	18950	18950	18950	0
105	20250411	172600	165883985	18950	18950	18950	18950	0
106	20250411	172500	165883985	18950	18950	18950	18950	0
107	20250411	172400	165883985	18950	18950	18950	18950	0
108	20250411	172300	165883985	18950	18950	18950	18950	0
109	20250411	172200	165883985	18950	18950	18950	18950	0
110	20250411	172100	165883985	18950	18950	18950	18950	0
111	20250411	172000	165883985	18950	18950	18950	18950	0
112	20250411	171900	165883985	18950	18950	18950	18950	0
113	20250411	171800	165883985	18950	18950	18950	18950	0
114	20250411	171700	165883985	18950	18950	18950	18950	0
115	20250411	171600	165883985	18950	18950	18950	18950	0
116	20250411	171500	165883985	18950	18950	18950	18950	0
117	20250411	171400	165883985	18950	18950	18950	18950	0
118	20250411	171300	165883985	18950	18950	18950	18950	0
119	20250411	171200	165883985	18950	18950	18950	18950	0
120	20250411	171100	165883985	18950	18950	18950	18950	0
121	20250411	171000	165883985	18950	18950	18950	18950	0
122	20250411	170900	165883985	18950	18950	18950	18950	66
123	20250411	170800	165883985	18950	18950	18950	18950	0
124	20250411	170700	165883985	18950	18950	18950	18950	0
125	20250411	170600	165883985	18950	18950	18950	18950	0
126	20250411	170500	165883985	18950	18950	18950	18950	0
127	20250411	170400	165883985	18950	18950	18950	18950	0
128	20250411	170300	165883985	18950	18950	18950	18950	0
129	20250411	170200	165883985	18950	18950	18950	18950	0
130	20250411	170100	165883985	18950	18950	18950	18950	0
131	20250411	170000	165883985	18950	18950	18950	18950	0
132	20250411	165900	165883985	18950	18950	18950	18950	0
133	20250411	165800	165883985	18950	18950	18950	18950	0
134	20250411	165700	165883985	18950	18950	18950	18950	0
135	20250411	165600	165883985	18950	18950	18950	18950	0
136	20250411	165500	165883985	18950	18950	18950	18950	0
137	20250411	165400	165883985	18950	18950	18950	18950	0
138	20250411	165300	165883985	18950	18950	18950	18950	0
139	20250411	165200	165883985	18950	18950	18950	18950	0
140	20250411	165100	165883985	18950	18950	18950	18950	0
141	20250411	165000	165883985	18950	18950	18950	18950	0
142	20250411	164900	165883985	18950	18950	18950	18950	0
143	20250411	164800	165883985	18950	18950	18950	18950	0
144	20250411	164700	165883985	18950	18950	18950	18950	0
145	20250411	164600	165883985	18950	18950	18950	18950	0
146	20250411	164500	165883985	18950	18950	18950	18950	0
147	20250411	164400	165883985	18950	18950	18950	18950	0
148	20250411	164300	165883985	18950	18950	18950	18950	0
149	20250411	164200	165883985	18950	18950	18950	18950	0
150	20250411	164100	165883985	18950	18950	18950	18950	0
151	20250411	164000	165883985	18950	18950	18950	18950	0
152	20250411	163900	165883985	18950	18950	18950	18950	66
153	20250411	163800	165883985	18950	18950	18950	18950	0
154	20250411	163700	165883985	18950	18950	18950	18950	0
155	20250411	163600	165883985	18950	18950	18950	18950	0
156	20250411	163500	165883985	18950	18950	18950	18950	0
157	20250411	163400	165883985	18950	18950	18950	18950	0
158	20250411	163300	165883985	18950	18950	18950	18950	0
159	20250411	163200	165883985	18950	18950	18950	18950	0
160	20250411	163100	165883985	18950	18950	18950	18950	0
161	20250411	163000	165883985	18950	18950	18950	18950	0
162	20250411	162900	165883985	18950	18950	18950	18950	0
163	20250411	162800	165883985	18950	18950	18950	18950	0
164	20250411	162700	165883985	18950	18950	18950	18950	0
165	20250411	162600	165883985	18950	18950	18950	18950	0
166	20250411	162500	165883985	18950	18950	18950	18950	0
167	20250411	162400	165883985	18950	18950	18950	18950	0
168	20250411	162300	165883985	18950	18950	18950	18950	0
169	20250411	162200	165883985	18950	18950	18950	18950	0
170	20250411	162100	165883985	18950	18950	18950	18950	0
171	20250411	162000	165883985	18950	18950	18950	18950	0
172	20250411	161900	165883985	18950	18950	18950	18950	0
173	20250411	161800	165883985	18950	18950	18950	18950	0
174	20250411	161700	165883985	18950	18950	18950	18950	0
175	20250411	161600	165883985	18950	18950	18950	18950	0
176	20250411	161500	165883985	18950	18950	18950	18950	0
177	20250411	161400	165883985	18950	18950	18950	18950	0
178	20250411	161300	165883985	18950	18950	18950	18950	0
179	20250411	161200	165883985	18950	18950	18950	18950	0
180	20250411	161100	165883985	18950	18950	18950	18950	0
181	20250411	161000	165883985	18950	18950	18950	18950	0
182	20250411	160900	165883985	18950	18950	18950	18950	66
183	20250411	160800	165883985	18950	18950	18950	18950	0
184	20250411	160700	165883985	18950	18950	18950	18950	0
185	20250411	160600	165883985	18950	18950	18950	18950	0
186	20250411	160500	165883985	18950	18950	18950	18950	0
187	20250411	160400	165883985	18950	18950	18950	18950	0
188	20250411	160300	165883985	18950	18950	18950	18950	0
189	20250411	160200	165883985	18950	18950	18950	18950	0
190	20250411	160100	165883985	18950	18950	18950	18950	0
191	20250411	160000	165883985	18950	18950	18950	18950	0
192	20250411	155900	165883985	18950	18950	18950	18950	0
193	20250411	155800	165883985	18950	18950	18950	18950	0
194	20250411	155700	165883985	18950	18950	18950	18950	0
195	20250411	155600	165883985	18950	18950	18950	18950	0
196	20250411	155500	165883985	18950	18950	18950	18950	0
197	20250411	155400	165883985	18950	18950	18950	18950	0
198	20250411	155300	165883985	18950	18950	18950	18950	0
199	20250411	155200	165883985	18950	18950	18950	18950	0
200	20250411	155100	165883985	18950	18950	18950	18950	0
201	20250411	155000	165883985	18950	18950	18950	18950	0
202	20250411	154900	165883985	18950	18950	18950	18950	0
203	20250411	154800	165883985	18950	18950	18950	18950	0
204	20250411	154700	165883985	18950	18950	18950	18950	0
205	20250411	154600	165883985	18950	18950	18950	18950	0
206	20250411	154500	165883985	18950	18950	18950	18950	0
207	20250411	154400	165883985	18950	18950	18950	18950	0
208	20250411	154300	165883985	18950	18950	18950	18950	0
209	20250411	154200	165883985	18950	18950	18950	18950	0
210	20250411	154100	165883985	18950	18950	18950	18950	0
211	20250411	154000	165883985	18950	18950	18950	18950	0
212	20250411	153900	165883985	18950	18950	18950	18950	66
213	20250411	153800	165883985	18950	18950	18950	18950	0
214	20250411	153700	165883985	18950	18950	18950	18950	0
215	20250411	153600	165883985	18950	18950	18950	18950	0
216	20250411	153500	165883985	18950	18950	18950	18950	0
217	20250411	153400	165883985	18950	18950	18950	18950	0
218	20250411	153300	165883985	18950	18950	18950	18950	0
219	20250411	153200	165883985	18950	18950	18950	18950	0
220	20250411	153100	165883985	18950	18950	18950	18950	0
221	20250411	153000	165883985	18950	18950	18950	18950	66
222	20250411	152900	164633285	18900	18900	18900	18900	0
223	20250411	152800	164633285	18900	18900	18900	18900	0
224	20250411	152700	164633285	18900	18900	18900	18900	0
225	20250411	152600	164633285	18900	18900	18900	18900	0
226	20250411	152500	164633285	18900	18900	18900	18900	0
227	20250411	152400	164633285	18900	18900	18900	18900	0
228	20250411	152300	164633285	18900	18900	18900	18900	0
229	20250411	152200	164633285	18900	18900	18900	18900	0
230	20250411	152100	164633285	18900	18900	18900	18900	0
231	20250411	152000	164633285	18900	18900	18900	18900	0
232	20250411	151900	164633285	18900	18920	18920	18900	8
233	20250411	151800	164482035	18950	18900	18950	18900	11
234	20250411	151700	164274085	18940	18940	18940	18940	61
235	20250411	151600	163118745	18950	18950	18950	18950	0
236	20250411	151500	163118745	18950	18950	18950	18950	0
237	20250411	151400	163118745	18950	18950	18950	18950	1
238	20250411	151300	163099795	18930	18930	18930	18930	0
239	20250411	151200	163099795	18930	18930	18930	18930	0
240	20250411	151100	163099795	18930	18940	18940	18930	100
241	20250411	151000	161206585	18950	18950	18950	18950	0
242	20250411	150900	161206585	18950	18950	18950	18950	0
243	20250411	150800	161206585	18950	18950	18950	18950	0
244	20250411	150700	161206585	18950	18950	18950	18950	0
245	20250411	150600	161206585	18950	18950	18950	18950	0
246	20250411	150500	161206585	18950	18950	18950	18950	0
247	20250411	150400	161206585	18950	18950	18950	18950	0
248	20250411	150300	161206585	18950	18950	18950	18950	0
249	20250411	150200	161206585	18950	18950	18950	18950	1
250	20250411	150100	161187635	18940	18940	18940	18940	2
251	20250411	150000	161149755	18950	18950	18950	18950	0
252	20250411	145900	161149755	18950	18950	18950	18950	0
253	20250411	145800	161149755	18950	18950	18950	18950	0
254	20250411	145700	161149755	18950	18950	18950	18950	1
255	20250411	145600	161130805	18950	18950	18950	18950	0
256	20250411	145500	161130805	18950	18950	18950	18950	0
257	20250411	145400	161130805	18950	18950	18950	18950	0
258	20250411	145300	161130805	18950	18950	18950	18950	0
259	20250411	145200	161130805	18950	18950	18950	18950	0
260	20250411	145100	161130805	18950	18950	18950	18950	4
261	20250411	145000	161055005	18950	18950	18950	18950	29
262	20250411	144900	160505455	18950	18950	18950	18950	0
263	20250411	144800	160505455	18950	18950	18950	18950	0
264	20250411	144700	160505455	18950	18960	18960	18950	37
265	20250411	144600	159803945	18960	18960	18960	18960	54
266	20250411	144500	158780105	18950	18970	18970	18950	47
267	20250411	144400	157888615	18970	18970	18970	18970	64
268	20250411	144300	156674535	18970	18970	18970	18970	0
269	20250411	144200	156674535	18970	18970	18970	18970	0
270	20250411	144100	156674535	18970	18970	18970	18970	72
271	20250411	144000	155308695	18970	18970	18970	18970	0
272	20250411	143900	155308695	18970	18970	18970	18970	0
273	20250411	143800	155308695	18970	18970	18970	18970	57
274	20250411	143700	154227405	18970	18970	18970	18970	0
275	20250411	143600	154227405	18970	18970	18970	18970	54
276	20250411	143500	153203025	18970	18970	18970	18970	46
277	20250411	143400	152330405	18970	18970	18970	18970	0
278	20250411	143300	152330405	18970	18970	18970	18970	0
279	20250411	143200	152330405	18970	18970	18970	18970	100
280	20250411	143100	150433405	18970	18970	18970	18970	100
281	20250411	143000	148536405	18970	18970	18970	18970	100
282	20250411	142900	146639405	18870	18900	18900	18870	10
283	20250411	142800	146450575	18970	18970	18970	18970	4
284	20250411	142700	146374695	18970	18970	18970	18970	56
285	20250411	142600	145312375	18970	18970	18970	18970	0
286	20250411	142500	145312375	18970	18970	18970	18970	0
287	20250411	142400	145312375	18970	18970	18970	18970	39
288	20250411	142300	144572545	18970	18970	18970	18970	1
289	20250411	142200	144553575	18970	18970	18970	18970	59
290	20250411	142100	143434345	18970	18970	18970	18970	2
291	20250411	142000	143396405	18970	18970	18970	18970	0
292	20250411	141900	143396405	18970	18970	18970	18970	39
293	20250411	141800	142656575	18970	18970	18970	18970	2
294	20250411	141700	142618635	18970	18970	18970	18970	0
295	20250411	141600	142618635	18970	18970	18970	18970	26
296	20250411	141500	142125415	18970	18970	18970	18970	0
297	20250411	141400	142125415	18970	18970	18970	18970	0
298	20250411	141300	142125415	18970	18970	18970	18970	42
299	20250411	141200	141328675	18970	18970	18970	18970	0
300	20250411	141100	141328675	18970	18970	18970	18970	61
301	20250411	141000	140171505	18970	18970	18970	18970	0
302	20250411	140900	140171505	18970	18970	18970	18970	0
303	20250411	140800	140171505	18970	18970	18970	18970	58
304	20250411	140700	139071245	18970	18970	18970	18970	0
305	20250411	140600	139071245	18970	18970	18970	18970	0
306	20250411	140500	139071245	18970	18970	18970	18970	60
307	20250411	140400	137933045	18970	18970	18970	18970	28
308	20250411	140300	137401885	18980	18980	18980	18980	0
309	20250411	140200	137401885	18980	18980	18980	18980	35
310	20250411	140100	136737585	18980	18980	18980	18980	0
311	20250411	140000	136737585	18980	18980	18980	18980	12
312	20250411	135900	136509825	18970	18970	18970	18970	59
313	20250411	135800	135390595	18850	18850	18850	18850	1
314	20250411	135700	135371745	18970	18970	18970	18970	63
315	20250411	135600	134176635	18970	18970	18970	18970	0
316	20250411	135500	134176635	18970	18970	18970	18970	0
317	20250411	135400	134176635	18970	18960	18970	18960	75
318	20250411	135300	132754625	18960	18960	18960	18960	2
319	20250411	135200	132716705	18960	18960	18960	18960	0
320	20250411	135100	132716705	18960	18960	18960	18960	66
321	20250411	135000	131465345	18960	18960	18960	18960	0
322	20250411	134900	131465345	18960	18960	18960	18960	2
323	20250411	134800	131427425	18960	18960	18960	18960	76
324	20250411	134700	129986465	18660	18970	18970	18610	266
325	20250411	134600	124985565	18980	18980	18980	18980	0
326	20250411	134500	124985565	18980	18980	18980	18980	43
327	20250411	134400	124169425	18980	18980	18980	18980	2
328	20250411	134300	124131465	18980	18980	18980	18980	46
329	20250411	134200	123258385	18980	18980	18980	18980	1
330	20250411	134100	123239405	18980	18980	18980	18980	0
331	20250411	134000	123239405	18980	18980	18980	18980	63
332	20250411	133900	122043665	18980	18980	18980	18980	3
333	20250411	133800	121986725	18980	18980	18980	18980	0
334	20250411	133700	121986725	18980	18980	18980	18980	60
335	20250411	133600	120847925	18980	18980	18980	18980	3
336	20250411	133500	120790985	18980	18980	18980	18980	0
337	20250411	133400	120790985	18980	18980	18980	18980	37
338	20250411	133300	120088725	18980	18980	18980	18980	0
339	20250411	133200	120088725	18980	18980	18980	18980	35
340	20250411	133100	119424425	18980	18980	18980	18980	3
341	20250411	133000	119367485	18980	18980	18980	18980	0
342	20250411	132900	119367485	18980	18980	18980	18980	50
343	20250411	132800	118418485	18980	18980	18980	18980	2
344	20250411	132700	118380525	18980	18980	18980	18980	0
345	20250411	132600	118380525	18980	18980	18980	18980	79
346	20250411	132500	116881105	18980	18980	18980	18980	2
347	20250411	132400	116843145	18980	18980	18980	18980	0
348	20250411	132300	116843145	18980	18980	18980	18980	28
349	20250411	132200	116311705	18980	18980	18980	18980	1
350	20250411	132100	116292725	18980	18980	18980	18980	0
351	20250411	132000	116292725	18980	18980	18980	18980	78
352	20250411	131900	114812285	18980	18980	18980	18980	2
353	20250411	131800	114774325	18980	18980	18980	18980	50
354	20250411	131700	113825325	18980	18980	18980	18980	0
355	20250411	131600	113825325	18980	18970	18980	18970	102
356	20250411	131500	111890115	18970	18970	18970	18970	59
357	20250411	131400	110770885	18970	18970	18970	18970	9
358	20250411	131300	110600155	18970	18970	18970	18970	0
359	20250411	131200	110600155	18970	18970	18970	18970	30
360	20250411	131100	110031055	18970	18970	18970	18970	0
361	20250411	131000	110031055	18970	18970	18970	18970	0
362	20250411	130900	110031055	18970	18970	18970	18970	26
363	20250411	130800	109537835	18970	18970	18970	18970	0
364	20250411	130700	109537835	18970	18970	18970	18970	28
365	20250411	130600	109006675	18970	18970	18970	18970	0
366	20250411	130500	109006675	18970	18970	18970	18970	30
367	20250411	130400	108437575	18970	18970	18970	18970	70
368	20250411	130300	107109675	18970	18970	18970	18970	223
369	20250411	130200	102879365	18980	18980	18980	18980	0
370	20250411	130100	102879365	18980	18980	18980	18980	40
371	20250411	130000	102120165	18980	18980	18980	18980	6
372	20250411	125900	102006285	18980	18980	18980	18980	0
373	20250411	125800	102006285	18980	18980	18980	18980	39
374	20250411	125700	101266065	18980	18980	18980	18980	0
375	20250411	125600	101266065	18980	18980	18980	18980	0
376	20250411	125500	101266065	18980	18980	18980	18980	52
377	20250411	125400	100279105	18980	18980	18980	18980	2
378	20250411	125300	100241145	18970	18970	18970	18970	29
379	20250411	125200	99691015	18970	18970	18970	18970	0
380	20250411	125100	99691015	18970	18970	18970	18970	0
381	20250411	125000	99691015	18970	18950	18970	18950	239
382	20250411	124900	95161825	18950	18950	18950	18950	3
383	20250411	124800	95104975	18950	18950	18950	18950	0
384	20250411	124700	95104975	18950	18950	18950	18950	50
385	20250411	124600	94157475	18950	18950	18950	18950	2
386	20250411	124500	94119575	18950	18950	18950	18950	0
387	20250411	124400	94119575	18950	18950	18950	18950	57
388	20250411	124300	93039425	18950	18950	18950	18950	0
389	20250411	124200	93039425	18950	18950	18950	18950	0
390	20250411	124100	93039425	18950	18950	18950	18950	67
391	20250411	124000	91769775	18950	18950	18950	18950	0
392	20250411	123900	91769775	18950	18950	18950	18950	75
393	20250411	123800	90348525	18950	18950	18950	18950	0
394	20250411	123700	90348525	18950	18950	18950	18950	0
395	20250411	123600	90348525	18950	18950	18950	18950	48
396	20250411	123500	89438925	18950	18950	18950	18950	0
397	20250411	123400	89438925	18950	18950	18950	18950	1
398	20250411	123300	89419975	18950	18950	18950	18950	34
399	20250411	123200	88775675	18950	18950	18950	18950	0
400	20250411	123100	88775675	18950	18950	18950	18950	0
401	20250411	123000	88775675	18950	18950	18950	18950	68
402	20250411	122900	87487075	18950	18950	18950	18950	1
403	20250411	122800	87468125	18930	18930	18930	18930	58
404	20250411	122700	86370185	18930	18930	18930	18930	8
405	20250411	122600	86218745	18950	18950	18950	18950	0
406	20250411	122500	86218745	18950	18950	18950	18950	49
407	20250411	122400	85290195	18950	18950	18950	18950	1
408	20250411	122300	85271245	18950	18950	18950	18950	56
409	20250411	122200	84210045	18950	18950	18950	18950	0
410	20250411	122100	84210045	18950	18950	18950	18950	0
411	20250411	122000	84210045	18950	18950	18950	18950	0
412	20250411	121900	84210045	18950	18950	18950	18950	60
413	20250411	121800	83073045	18950	18950	18950	18950	0
414	20250411	121700	83073045	18950	18950	18950	18950	38
415	20250411	121600	82352945	18980	18980	18980	18980	40
416	20250411	121500	81593745	18980	18980	18980	18980	0
417	20250411	121400	81593745	18980	18980	18980	18980	52
418	20250411	121300	80606785	18980	18980	18980	18980	0
419	20250411	121200	80606785	18980	18980	18980	18980	0
420	20250411	121100	80606785	18980	18980	18980	18980	33
421	20250411	121000	79980445	18980	18980	18980	18980	0
422	20250411	120900	79980445	18980	18980	18980	18980	0
423	20250411	120800	79980445	18980	18980	18980	18980	33
424	20250411	120700	79354105	18980	18980	18980	18980	1
425	20250411	120600	79335125	18980	18980	18980	18980	1
426	20250411	120500	79316145	18950	18950	18950	18950	0
427	20250411	120400	79316145	18950	18950	18950	18950	0
428	20250411	120300	79316145	18950	18950	18950	18950	101
429	20250411	120200	77402195	18950	18950	18950	18950	0
430	20250411	120100	77402195	18950	18950	18950	18950	0
431	20250411	120000	77402195	18950	18950	18950	18950	0
432	20250411	115900	77402195	18950	18950	18950	18950	0
433	20250411	115800	77402195	18950	18950	18950	18950	0
434	20250411	115700	77402195	18950	18980	18980	18950	57
435	20250411	115600	76320725	18980	18980	18980	18980	0
436	20250411	115500	76320725	18980	18980	18980	18980	1
437	20250411	115400	76301745	18980	18980	18980	18980	71
438	20250411	115300	74954165	18980	18980	18980	18980	0
439	20250411	115200	74954165	18980	18980	18980	18980	0
440	20250411	115100	74954165	18980	18980	18980	18980	47
441	20250411	115000	74062105	18980	18980	18980	18980	0
442	20250411	114900	74062105	18980	18980	18980	18980	64
443	20250411	114800	72847385	18980	18980	18980	18980	0
444	20250411	114700	72847385	18980	18980	18980	18980	0
445	20250411	114600	72847385	18980	18980	18980	18980	36
446	20250411	114500	72164105	18980	18980	18980	18980	0
447	20250411	114400	72164105	18980	18990	18990	18970	215
448	20250411	114300	68082605	18990	18990	18990	18990	0
449	20250411	114200	68082605	18990	18990	18990	18990	0
450	20250411	114100	68082605	18990	18990	18990	18990	21
451	20250411	114000	67683815	18990	18990	18990	18990	67
452	20250411	113900	66411485	18990	18990	18990	18990	0
453	20250411	113800	66411485	18990	19000	19000	18990	1461
454	20250411	113700	38666995	19030	19030	19030	19030	0
455	20250411	113600	38666995	19030	19030	19030	19030	0
456	20250411	113500	38666995	19030	19030	19030	19030	0
457	20250411	113400	38666995	19030	19030	19030	19030	0
458	20250411	113300	38666995	19030	19030	19030	19030	0
459	20250411	113200	38666995	19030	19030	19030	19030	0
460	20250411	113100	38666995	19030	19030	19030	19030	0
461	20250411	113000	38666995	19030	19030	19030	19030	0
462	20250411	112900	38666995	19030	19030	19030	19030	0
463	20250411	112800	38666995	19030	19030	19030	19030	0
464	20250411	112700	38666995	19030	19030	19030	19030	0
465	20250411	112600	38666995	19030	19030	19030	19030	0
466	20250411	112500	38666995	19030	19030	19030	19030	0
467	20250411	112400	38666995	19030	19030	19030	19030	0
468	20250411	112300	38666995	19030	19030	19030	19030	0
469	20250411	112200	38666995	19030	19030	19030	19030	0
470	20250411	112100	38666995	19030	19030	19030	19030	0
471	20250411	112000	38666995	19030	19030	19030	19030	0
472	20250411	111900	38666995	19030	19030	19030	19030	0
473	20250411	111800	38666995	19030	19030	19030	19030	1
474	20250411	111700	38647965	19000	19000	19000	19000	0
475	20250411	111600	38647965	19000	19000	19000	19000	1
476	20250411	111500	38628965	19000	19000	19000	19000	0
477	20250411	111400	38628965	19000	19000	19000	19000	0
478	20250411	111300	38628965	19000	19000	19000	19000	0
479	20250411	111200	38628965	19000	19000	19000	19000	0
480	20250411	111100	38628965	19000	19000	19000	19000	0
481	20250411	111000	38628965	19000	19000	19000	19000	1
482	20250411	110900	38609965	18990	18990	18990	18990	0
483	20250411	110800	38609965	18990	18990	18990	18990	0
484	20250411	110700	38609965	18990	18990	18990	18990	0
485	20250411	110600	38609965	18990	18990	18990	18990	0
486	20250411	110500	38609965	18990	18990	18990	18990	0
487	20250411	110400	38609965	18990	19000	19000	18990	21
488	20250411	110300	38211135	19020	19020	19020	19020	0
489	20250411	110200	38211135	19020	19020	19020	19020	0
490	20250411	110100	38211135	19020	19020	19020	19020	58
491	20250411	110000	37107975	19030	19030	19030	19030	0
492	20250411	105900	37107975	19030	19030	19030	19030	0
493	20250411	105800	37107975	19030	19010	19030	19010	70
494	20250411	105700	35775995	19010	19010	19010	19010	0
495	20250411	105600	35775995	19010	19010	19010	19010	0
496	20250411	105500	35775995	19010	19010	19010	19010	0
497	20250411	105400	35775995	19010	19000	19010	19000	37
498	20250411	105300	35072925	19000	19000	19000	19000	0
499	20250411	105200	35072925	19000	19000	19000	19000	0
500	20250411	105100	35072925	19000	19000	19000	19000	0
501	20250411	105000	35072925	19000	19000	19000	19000	11
502	20250411	104900	34863925	18980	18980	18980	18980	0
503	20250411	104800	34863925	18980	18980	18980	18980	0
504	20250411	104700	34863925	18980	18980	18980	18980	10
505	20250411	104600	34674125	18970	18970	18970	18970	0
506	20250411	104500	34674125	18970	18970	18970	18970	1
507	20250411	104400	34655155	18950	18950	18950	18950	0
508	20250411	104300	34655155	18950	18950	18950	18950	0
509	20250411	104200	34655155	18950	18960	18970	18950	177
510	20250411	104100	31298795	18970	18950	18970	18950	16
511	20250411	104000	30995575	18930	18930	18930	18930	1
512	20250411	103900	30976645	19060	19060	19060	19060	0
513	20250411	103800	30976645	19060	19060	19060	19060	0
514	20250411	103700	30976645	19060	19060	19060	19060	0
515	20250411	103600	30976645	19060	19060	19060	19060	0
516	20250411	103500	30976645	19060	19060	19060	19060	0
517	20250411	103400	30976645	19060	19060	19060	19060	0
518	20250411	103300	30976645	19060	19060	19060	19060	0
519	20250411	103200	30976645	19060	19060	19060	19060	0
520	20250411	103100	30976645	19060	19060	19060	19060	0
521	20250411	103000	30976645	19060	18960	19060	18960	2
522	20250411	102900	30938625	19060	19020	19060	19020	2
523	20250411	102800	30900545	18910	18910	18910	18910	0
524	20250411	102700	30900545	18910	18910	18910	18910	0
525	20250411	102600	30900545	18910	18910	18910	18910	0
526	20250411	102500	30900545	18910	18900	18910	18900	2
527	20250411	102400	30862735	18880	18880	18880	18880	0
528	20250411	102300	30862735	18880	18850	18910	18850	239
529	20250411	102200	26353355	18835	18835	18835	18835	5
530	20250411	102100	26259180	18850	18850	18850	18850	0
531	20250411	102000	26259180	18850	18850	18850	18850	68
532	20250411	101900	24977380	18850	18850	18850	18850	0
533	20250411	101800	24977380	18850	18850	18850	18850	0
534	20250411	101700	24977380	18850	18780	18850	18780	553
535	20250411	101600	14583530	18780	18780	18780	18780	107
536	20250411	101500	12574070	18780	18780	18780	18780	0
537	20250411	101400	12574070	18780	18800	18800	18780	82
538	20250411	101300	11032650	18880	18880	18880	18880	0
539	20250411	101200	11032650	18880	18880	18880	18880	0
540	20250411	101100	11032650	18880	18880	18880	18880	0
541	20250411	101000	11032650	18880	18880	18880	18880	0
542	20250411	100900	11032650	18880	18880	18880	18880	0
543	20250411	100800	11032650	18880	18880	18880	18880	0
544	20250411	100700	11032650	18880	18880	18880	18880	0
545	20250411	100600	11032650	18880	18890	18890	18880	54
546	20250411	100500	10013120	18890	18900	18900	18890	123
547	20250411	100400	7689560	18900	18900	18900	18900	0
548	20250411	100300	7689560	18900	18900	18900	18900	0
549	20250411	100200	7689560	18900	18900	18900	18900	0
550	20250411	100100	7689560	18900	18900	18900	18900	5
551	20250411	100000	7595060	18910	18910	18910	18910	0
552	20250411	095900	7595060	18910	18910	18910	18910	0
553	20250411	095800	7595060	18910	18910	18910	18910	0
554	20250411	095700	7595060	18910	18910	18910	18910	10
555	20250411	095600	7405960	18910	18910	18910	18910	0
556	20250411	095500	7405960	18910	18910	18910	18910	1
557	20250411	095400	7387050	18900	18900	18900	18900	0
558	20250411	095300	7387050	18900	18900	18900	18900	0
559	20250411	095200	7387050	18900	18900	18910	18900	3
560	20250411	095100	7330340	18910	18910	18910	18910	0
561	20250411	095000	7330340	18910	18910	18910	18910	8
562	20250411	094900	7179060	18910	18910	18910	18910	0
563	20250411	094800	7179060	18910	18910	18910	18910	0
564	20250411	094700	7179060	18910	18910	18910	18910	1
565	20250411	094600	7160150	18900	18900	18900	18900	0
566	20250411	094500	7160150	18900	18900	18900	18900	0
567	20250411	094400	7160150	18900	18960	18970	18900	345
568	20250411	094300	628710	18970	18970	18970	18970	0
569	20250411	094200	628710	18970	18970	18970	18970	0
570	20250411	094100	628710	18970	18970	18970	18970	0
571	20250411	094000	628710	18970	18970	18970	18970	0
572	20250411	093900	628710	18970	18970	18970	18970	0
573	20250411	093800	628710	18970	18970	18970	18970	0
574	20250411	093700	628710	18970	18970	18970	18970	0
575	20250411	093600	628710	18970	18970	18970	18970	0
576	20250411	093500	628710	18970	18970	18970	18970	0
577	20250411	093400	628710	18970	18970	18970	18970	2
578	20250411	093300	590770	18960	18960	18960	18960	0
579	20250411	093200	590770	18960	18960	18960	18960	0
580	20250411	093100	590770	18960	18960	18960	18960	6
581	20250411	093000	477010	19130	19130	19130	19130	1
582	20250411	092900	457880	19130	19040	19130	18950	12
583	20250411	092800	228920	18960	18960	18960	18960	0
584	20250411	092700	228920	18960	18960	18960	18960	2
585	20250411	092600	191000	18990	18990	18990	18990	1
586	20250411	092500	172010	19090	19090	19090	19090	0
587	20250411	092400	172010	19090	19090	19090	19090	0
588	20250411	092300	172010	19090	19090	19090	19090	0
589	20250411	092200	172010	19090	19090	19090	19090	0
590	20250411	092100	172010	19090	19090	19090	19090	1
591	20250411	092000	152920	19150	19150	19150	19150	0
592	20250411	091900	152920	19150	19150	19150	19150	0
593	20250411	091800	152920	19150	19150	19150	19150	0
594	20250411	091700	152920	19150	19150	19150	19150	0
595	20250411	091600	152920	19150	19150	19150	19150	0
596	20250411	091500	152920	19150	19150	19150	19150	0
597	20250411	091400	152920	19150	19150	19150	19150	0
598	20250411	091300	152920	19150	19150	19150	19150	0
599	20250411	091200	152920	19150	19150	19150	19150	0
600	20250411	091100	152920	19150	19150	19150	19150	0
601	20250411	091000	152920	19150	19150	19150	19150	0
602	20250411	090900	152920	19150	19150	19150	19150	0
603	20250411	090800	152920	19150	19150	19150	19150	0
604	20250411	090700	152920	19150	19150	19150	19150	0
605	20250411	090600	152920	19150	19150	19150	19150	0
606	20250411	090500	152920	19150	19150	19150	19150	0
607	20250411	090400	152920	19150	19150	19150	19150	2
608	20250411	090300	114620	19150	19150	19150	19150	0
609	20250411	090200	114620	19150	19150	19150	19150	1
610	20250411	090100	95470	19150	19150	19150	19150	1
611	20250411	090000	76320	19160	18990	19180	18990	4