KissMeData/290650/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204500	1713137770	19050	19050	19050	19050	1548
3	20250409	204400	1713137770	19050	19050	19050	19050	0
4	20250409	204300	1713137770	19050	19050	19050	19050	0
5	20250409	204200	1713137770	19050	19050	19050	19050	0
6	20250409	204100	1713137770	19050	19050	19050	19050	0
7	20250409	204000	1713137770	19050	19050	19050	19050	0
8	20250409	203900	1713137770	19050	19050	19050	19050	0
9	20250409	203800	1713137770	19050	19050	19050	19050	0
10	20250409	203700	1713137770	19050	19050	19050	19050	0
11	20250409	203600	1713137770	19050	19050	19050	19050	0
12	20250409	203500	1713137770	19050	19050	19050	19050	0
13	20250409	203400	1713137770	19050	19050	19050	19050	0
14	20250409	203300	1713137770	19050	19050	19050	19050	0
15	20250409	203200	1713137770	19050	19050	19050	19050	0
16	20250409	203100	1713137770	19050	19050	19050	19050	0
17	20250409	203000	1713137770	19050	19050	19050	19050	0
18	20250409	202900	1713137770	19050	19050	19050	19050	0
19	20250409	202800	1713137770	19050	19050	19050	19050	0
20	20250409	202700	1713137770	19050	19050	19050	19050	0
21	20250409	202600	1713137770	19050	19050	19050	19050	0
22	20250409	202500	1713137770	19050	19050	19050	19050	0
23	20250409	202400	1713137770	19050	19050	19050	19050	0
24	20250409	202300	1713137770	19050	19050	19050	19050	0
25	20250409	202200	1713137770	19050	19050	19050	19050	0
26	20250409	202100	1713137770	19050	19050	19050	19050	0
27	20250409	202000	1713137770	19050	19050	19050	19050	0
28	20250409	201900	1713137770	19050	19050	19050	19050	0
29	20250409	201800	1713137770	19050	19050	19050	19050	0
30	20250409	201700	1713137770	19050	19050	19050	19050	0
31	20250409	201600	1713137770	19050	19050	19050	19050	0
32	20250409	201500	1713137770	19050	19050	19050	19050	1548
33	20250409	201400	1713137770	19050	19050	19050	19050	0
34	20250409	201300	1713137770	19050	19050	19050	19050	0
35	20250409	201200	1713137770	19050	19050	19050	19050	0
36	20250409	201100	1713137770	19050	19050	19050	19050	0
37	20250409	201000	1713137770	19050	19050	19050	19050	0
38	20250409	200900	1713137770	19050	19050	19050	19050	0
39	20250409	200800	1713137770	19050	19050	19050	19050	0
40	20250409	200700	1713137770	19050	19050	19050	19050	0
41	20250409	200600	1713137770	19050	19050	19050	19050	0
42	20250409	200500	1713137770	19050	19050	19050	19050	0
43	20250409	200400	1713137770	19050	19050	19050	19050	0
44	20250409	200300	1713137770	19050	19050	19050	19050	0
45	20250409	200200	1713137770	19050	19050	19050	19050	0
46	20250409	200100	1713137770	19050	19050	19050	19050	0
47	20250409	200000	1713137770	19050	19050	19050	19050	0
48	20250409	195900	1713137770	19050	19050	19050	19050	0
49	20250409	195800	1713137770	19050	19050	19050	19050	0
50	20250409	195700	1713137770	19050	19050	19050	19050	0
51	20250409	195600	1713137770	19050	19050	19050	19050	0
52	20250409	195500	1713137770	19050	19050	19050	19050	0
53	20250409	195400	1713137770	19050	19050	19050	19050	0
54	20250409	195300	1713137770	19050	19050	19050	19050	0
55	20250409	195200	1713137770	19050	19050	19050	19050	0
56	20250409	195100	1713137770	19050	19050	19050	19050	0
57	20250409	195000	1713137770	19050	19050	19050	19050	0
58	20250409	194900	1713137770	19050	19050	19050	19050	0
59	20250409	194800	1713137770	19050	19050	19050	19050	0
60	20250409	194700	1713137770	19050	19050	19050	19050	0
61	20250409	194600	1713137770	19050	19050	19050	19050	0
62	20250409	194500	1713137770	19050	19050	19050	19050	1548
63	20250409	194400	1713137770	19050	19050	19050	19050	0
64	20250409	194300	1713137770	19050	19050	19050	19050	0
65	20250409	194200	1713137770	19050	19050	19050	19050	0
66	20250409	194100	1713137770	19050	19050	19050	19050	0
67	20250409	194000	1713137770	19050	19050	19050	19050	0
68	20250409	193900	1713137770	19050	19050	19050	19050	0
69	20250409	193800	1713137770	19050	19050	19050	19050	0
70	20250409	193700	1713137770	19050	19050	19050	19050	0
71	20250409	193600	1713137770	19050	19050	19050	19050	0
72	20250409	193500	1713137770	19050	19050	19050	19050	0
73	20250409	193400	1713137770	19050	19050	19050	19050	0
74	20250409	193300	1713137770	19050	19050	19050	19050	0
75	20250409	193200	1713137770	19050	19050	19050	19050	0
76	20250409	193100	1713137770	19050	19050	19050	19050	0
77	20250409	193000	1713137770	19050	19050	19050	19050	0
78	20250409	192900	1713137770	19050	19050	19050	19050	0
79	20250409	192800	1713137770	19050	19050	19050	19050	0
80	20250409	192700	1713137770	19050	19050	19050	19050	0
81	20250409	192600	1713137770	19050	19050	19050	19050	0
82	20250409	192500	1713137770	19050	19050	19050	19050	0
83	20250409	192400	1713137770	19050	19050	19050	19050	0
84	20250409	192300	1713137770	19050	19050	19050	19050	0
85	20250409	192200	1713137770	19050	19050	19050	19050	0
86	20250409	192100	1713137770	19050	19050	19050	19050	0
87	20250409	192000	1713137770	19050	19050	19050	19050	0
88	20250409	191900	1713137770	19050	19050	19050	19050	0
89	20250409	191800	1713137770	19050	19050	19050	19050	0
90	20250409	191700	1713137770	19050	19050	19050	19050	0
91	20250409	191600	1713137770	19050	19050	19050	19050	0
92	20250409	191500	1713137770	19050	19050	19050	19050	1548
93	20250409	191400	1713137770	19050	19050	19050	19050	0
94	20250409	191300	1713137770	19050	19050	19050	19050	0
95	20250409	191200	1713137770	19050	19050	19050	19050	0
96	20250409	191100	1713137770	19050	19050	19050	19050	0
97	20250409	191000	1713137770	19050	19050	19050	19050	0
98	20250409	190900	1713137770	19050	19050	19050	19050	0
99	20250409	190800	1713137770	19050	19050	19050	19050	0
100	20250409	190700	1713137770	19050	19050	19050	19050	0
101	20250409	190600	1713137770	19050	19050	19050	19050	0
102	20250409	190500	1713137770	19050	19050	19050	19050	0
103	20250409	190400	1713137770	19050	19050	19050	19050	0
104	20250409	190300	1713137770	19050	19050	19050	19050	0
105	20250409	190200	1713137770	19050	19050	19050	19050	0
106	20250409	190100	1713137770	19050	19050	19050	19050	0
107	20250409	190000	1713137770	19050	19050	19050	19050	0
108	20250409	185900	1713137770	19050	19050	19050	19050	0
109	20250409	185800	1713137770	19050	19050	19050	19050	0
110	20250409	185700	1713137770	19050	19050	19050	19050	0
111	20250409	185600	1713137770	19050	19050	19050	19050	0
112	20250409	185500	1713137770	19050	19050	19050	19050	0
113	20250409	185400	1713137770	19050	19050	19050	19050	0
114	20250409	185300	1713137770	19050	19050	19050	19050	0
115	20250409	185200	1713137770	19050	19050	19050	19050	0
116	20250409	185100	1713137770	19050	19050	19050	19050	0
117	20250409	185000	1713137770	19050	19050	19050	19050	0
118	20250409	184900	1713137770	19050	19050	19050	19050	0
119	20250409	184800	1713137770	19050	19050	19050	19050	0
120	20250409	184700	1713137770	19050	19050	19050	19050	0
121	20250409	184600	1713137770	19050	19050	19050	19050	0
122	20250409	184500	1713137770	19050	19050	19050	19050	1548
123	20250409	184400	1713137770	19050	19050	19050	19050	0
124	20250409	184300	1713137770	19050	19050	19050	19050	0
125	20250409	184200	1713137770	19050	19050	19050	19050	0
126	20250409	184100	1713137770	19050	19050	19050	19050	0
127	20250409	184000	1713137770	19050	19050	19050	19050	0
128	20250409	183900	1713137770	19050	19050	19050	19050	0
129	20250409	183800	1713137770	19050	19050	19050	19050	0
130	20250409	183700	1713137770	19050	19050	19050	19050	0
131	20250409	183600	1713137770	19050	19050	19050	19050	0
132	20250409	183500	1713137770	19050	19050	19050	19050	0
133	20250409	183400	1713137770	19050	19050	19050	19050	0
134	20250409	183300	1713137770	19050	19050	19050	19050	0
135	20250409	183200	1713137770	19050	19050	19050	19050	0
136	20250409	183100	1713137770	19050	19050	19050	19050	0
137	20250409	183000	1713137770	19050	19050	19050	19050	0
138	20250409	182900	1713137770	19050	19050	19050	19050	0
139	20250409	182800	1713137770	19050	19050	19050	19050	0
140	20250409	182700	1713137770	19050	19050	19050	19050	0
141	20250409	182600	1713137770	19050	19050	19050	19050	0
142	20250409	182500	1713137770	19050	19050	19050	19050	0
143	20250409	182400	1713137770	19050	19050	19050	19050	0
144	20250409	182300	1713137770	19050	19050	19050	19050	0
145	20250409	182200	1713137770	19050	19050	19050	19050	0
146	20250409	182100	1713137770	19050	19050	19050	19050	0
147	20250409	182000	1713137770	19050	19050	19050	19050	0
148	20250409	181900	1713137770	19050	19050	19050	19050	0
149	20250409	181800	1713137770	19050	19050	19050	19050	0
150	20250409	181700	1713137770	19050	19050	19050	19050	0
151	20250409	181600	1713137770	19050	19050	19050	19050	0
152	20250409	181500	1713137770	19050	19050	19050	19050	1548
153	20250409	181400	1713137770	19050	19050	19050	19050	0
154	20250409	181300	1713137770	19050	19050	19050	19050	0
155	20250409	181200	1713137770	19050	19050	19050	19050	0
156	20250409	181100	1713137770	19050	19050	19050	19050	0
157	20250409	181000	1713137770	19050	19050	19050	19050	0
158	20250409	180900	1713137770	19050	19050	19050	19050	0
159	20250409	180800	1713137770	19050	19050	19050	19050	0
160	20250409	180700	1713137770	19050	19050	19050	19050	0
161	20250409	180600	1713137770	19050	19050	19050	19050	0
162	20250409	180500	1713137770	19050	19050	19050	19050	0
163	20250409	180400	1713137770	19050	19050	19050	19050	0
164	20250409	180300	1713137770	19050	19050	19050	19050	0
165	20250409	180200	1713137770	19050	19050	19050	19050	0
166	20250409	180100	1713137770	19050	19050	19050	19050	0
167	20250409	180000	1713137770	19050	19050	19050	19050	0
168	20250409	175900	1713137770	19050	19050	19050	19050	0
169	20250409	175800	1713137770	19050	19050	19050	19050	0
170	20250409	175700	1713137770	19050	19050	19050	19050	0
171	20250409	175600	1713137770	19050	19050	19050	19050	0
172	20250409	175500	1713137770	19050	19050	19050	19050	0
173	20250409	175400	1713137770	19050	19050	19050	19050	0
174	20250409	175300	1713137770	19050	19050	19050	19050	0
175	20250409	175200	1713137770	19050	19050	19050	19050	0
176	20250409	175100	1713137770	19050	19050	19050	19050	0
177	20250409	175000	1713137770	19050	19050	19050	19050	0
178	20250409	174900	1713137770	19050	19050	19050	19050	0
179	20250409	174800	1713137770	19050	19050	19050	19050	0
180	20250409	174700	1713137770	19050	19050	19050	19050	0
181	20250409	174600	1713137770	19050	19050	19050	19050	0
182	20250409	174500	1713137770	19050	19050	19050	19050	1548
183	20250409	174400	1713137770	19050	19050	19050	19050	0
184	20250409	174300	1713137770	19050	19050	19050	19050	0
185	20250409	174200	1713137770	19050	19050	19050	19050	0
186	20250409	174100	1713137770	19050	19050	19050	19050	0
187	20250409	174000	1713137770	19050	19050	19050	19050	0
188	20250409	173900	1713137770	19050	19050	19050	19050	0
189	20250409	173800	1713137770	19050	19050	19050	19050	0
190	20250409	173700	1713137770	19050	19050	19050	19050	0
191	20250409	173600	1713137770	19050	19050	19050	19050	0
192	20250409	173500	1713137770	19050	19050	19050	19050	0
193	20250409	173400	1713137770	19050	19050	19050	19050	0
194	20250409	173300	1713137770	19050	19050	19050	19050	0
195	20250409	173200	1713137770	19050	19050	19050	19050	0
196	20250409	173100	1713137770	19050	19050	19050	19050	0
197	20250409	173000	1713137770	19050	19050	19050	19050	0
198	20250409	172900	1713137770	19050	19050	19050	19050	0
199	20250409	172800	1713137770	19050	19050	19050	19050	0
200	20250409	172700	1713137770	19050	19050	19050	19050	0
201	20250409	172600	1713137770	19050	19050	19050	19050	0
202	20250409	172500	1713137770	19050	19050	19050	19050	0
203	20250409	172400	1713137770	19050	19050	19050	19050	0
204	20250409	172300	1713137770	19050	19050	19050	19050	0
205	20250409	172200	1713137770	19050	19050	19050	19050	0
206	20250409	172100	1713137770	19050	19050	19050	19050	0
207	20250409	172000	1713137770	19050	19050	19050	19050	0
208	20250409	171900	1713137770	19050	19050	19050	19050	0
209	20250409	171800	1713137770	19050	19050	19050	19050	0
210	20250409	171700	1713137770	19050	19050	19050	19050	0
211	20250409	171600	1713137770	19050	19050	19050	19050	0
212	20250409	171500	1713137770	19050	19050	19050	19050	1548
213	20250409	171400	1713137770	19050	19050	19050	19050	0
214	20250409	171300	1713137770	19050	19050	19050	19050	0
215	20250409	171200	1713137770	19050	19050	19050	19050	0
216	20250409	171100	1713137770	19050	19050	19050	19050	0
217	20250409	171000	1713137770	19050	19050	19050	19050	0
218	20250409	170900	1713137770	19050	19050	19050	19050	0
219	20250409	170800	1713137770	19050	19050	19050	19050	0
220	20250409	170700	1713137770	19050	19050	19050	19050	0
221	20250409	170600	1713137770	19050	19050	19050	19050	0
222	20250409	170500	1713137770	19050	19050	19050	19050	0
223	20250409	170400	1713137770	19050	19050	19050	19050	0
224	20250409	170300	1713137770	19050	19050	19050	19050	0
225	20250409	170200	1713137770	19050	19050	19050	19050	0
226	20250409	170100	1713137770	19050	19050	19050	19050	0
227	20250409	170000	1713137770	19050	19050	19050	19050	0
228	20250409	165900	1713137770	19050	19050	19050	19050	0
229	20250409	165800	1713137770	19050	19050	19050	19050	0
230	20250409	165700	1713137770	19050	19050	19050	19050	0
231	20250409	165600	1713137770	19050	19050	19050	19050	0
232	20250409	165500	1713137770	19050	19050	19050	19050	0
233	20250409	165400	1713137770	19050	19050	19050	19050	0
234	20250409	165300	1713137770	19050	19050	19050	19050	0
235	20250409	165200	1713137770	19050	19050	19050	19050	0
236	20250409	165100	1713137770	19050	19050	19050	19050	0
237	20250409	165000	1713137770	19050	19050	19050	19050	0
238	20250409	164900	1713137770	19050	19050	19050	19050	0
239	20250409	164800	1713137770	19050	19050	19050	19050	0
240	20250409	164700	1713137770	19050	19050	19050	19050	0
241	20250409	164600	1713137770	19050	19050	19050	19050	0
242	20250409	164500	1713137770	19050	19050	19050	19050	1548
243	20250409	164400	1713137770	19050	19050	19050	19050	0
244	20250409	164300	1713137770	19050	19050	19050	19050	0
245	20250409	164200	1713137770	19050	19050	19050	19050	0
246	20250409	164100	1713137770	19050	19050	19050	19050	0
247	20250409	164000	1713137770	19050	19050	19050	19050	0
248	20250409	163900	1713137770	19050	19050	19050	19050	0
249	20250409	163800	1713137770	19050	19050	19050	19050	0
250	20250409	163700	1713137770	19050	19050	19050	19050	0
251	20250409	163600	1713137770	19050	19050	19050	19050	0
252	20250409	163500	1713137770	19050	19050	19050	19050	0
253	20250409	163400	1713137770	19050	19050	19050	19050	0
254	20250409	163300	1713137770	19050	19050	19050	19050	0
255	20250409	163200	1713137770	19050	19050	19050	19050	0
256	20250409	163100	1713137770	19050	19050	19050	19050	0
257	20250409	163000	1713137770	19050	19050	19050	19050	0
258	20250409	162900	1713137770	19050	19050	19050	19050	0
259	20250409	162800	1713137770	19050	19050	19050	19050	0
260	20250409	162700	1713137770	19050	19050	19050	19050	0
261	20250409	162600	1713137770	19050	19050	19050	19050	0
262	20250409	162500	1713137770	19050	19050	19050	19050	0
263	20250409	162400	1713137770	19050	19050	19050	19050	0
264	20250409	162300	1713137770	19050	19050	19050	19050	0
265	20250409	162200	1713137770	19050	19050	19050	19050	0
266	20250409	162100	1713137770	19050	19050	19050	19050	0
267	20250409	162000	1713137770	19050	19050	19050	19050	0
268	20250409	161900	1713137770	19050	19050	19050	19050	0
269	20250409	161800	1713137770	19050	19050	19050	19050	0
270	20250409	161700	1713137770	19050	19050	19050	19050	0
271	20250409	161600	1713137770	19050	19050	19050	19050	0
272	20250409	161500	1713137770	19050	19050	19050	19050	1548
273	20250409	161400	1713137770	19050	19050	19050	19050	0
274	20250409	161300	1713137770	19050	19050	19050	19050	0
275	20250409	161200	1713137770	19050	19050	19050	19050	0
276	20250409	161100	1713137770	19050	19050	19050	19050	0
277	20250409	161000	1713137770	19050	19050	19050	19050	0
278	20250409	160900	1713137770	19050	19050	19050	19050	0
279	20250409	160800	1713137770	19050	19050	19050	19050	0
280	20250409	160700	1713137770	19050	19050	19050	19050	0
281	20250409	160600	1713137770	19050	19050	19050	19050	0
282	20250409	160500	1713137770	19050	19050	19050	19050	0
283	20250409	160400	1713137770	19050	19050	19050	19050	0
284	20250409	160300	1713137770	19050	19050	19050	19050	0
285	20250409	160200	1713137770	19050	19050	19050	19050	0
286	20250409	160100	1713137770	19050	19050	19050	19050	0
287	20250409	160000	1713137770	19050	19050	19050	19050	0
288	20250409	155900	1713137770	19050	19050	19050	19050	0
289	20250409	155800	1713137770	19050	19050	19050	19050	0
290	20250409	155700	1713137770	19050	19050	19050	19050	0
291	20250409	155600	1713137770	19050	19050	19050	19050	0
292	20250409	155500	1713137770	19050	19050	19050	19050	0
293	20250409	155400	1713137770	19050	19050	19050	19050	0
294	20250409	155300	1713137770	19050	19050	19050	19050	0
295	20250409	155200	1713137770	19050	19050	19050	19050	0
296	20250409	155100	1713137770	19050	19050	19050	19050	0
297	20250409	155000	1713137770	19050	19050	19050	19050	0
298	20250409	154900	1713137770	19050	19050	19050	19050	0
299	20250409	154800	1713137770	19050	19050	19050	19050	0
300	20250409	154700	1713137770	19050	19050	19050	19050	0
301	20250409	154600	1713137770	19050	19050	19050	19050	0
302	20250409	154500	1713137770	19050	19050	19050	19050	1548
303	20250409	154400	1713137770	19050	19050	19050	19050	0
304	20250409	154300	1713137770	19050	19050	19050	19050	0
305	20250409	154200	1713137770	19050	19050	19050	19050	0
306	20250409	154100	1713137770	19050	19050	19050	19050	0
307	20250409	154000	1713137770	19050	19050	19050	19050	0
308	20250409	153900	1713137770	19050	19050	19050	19050	0
309	20250409	153800	1713137770	19050	19050	19050	19050	0
310	20250409	153700	1713137770	19050	19050	19050	19050	0
311	20250409	153600	1713137770	19050	19050	19050	19050	0
312	20250409	153500	1713137770	19050	19050	19050	19050	0
313	20250409	153400	1713137770	19050	19050	19050	19050	0
314	20250409	153300	1713137770	19050	19050	19050	19050	0
315	20250409	153200	1713137770	19050	19050	19050	19050	0
316	20250409	153100	1713137770	19050	19050	19050	19050	0
317	20250409	153000	1713137770	19050	19050	19050	19050	1548
318	20250409	152900	1683648370	19040	19040	19040	19040	0
319	20250409	152800	1683648370	19040	19040	19040	19040	0
320	20250409	152700	1683648370	19040	19040	19040	19040	0
321	20250409	152600	1683648370	19040	19040	19040	19040	0
322	20250409	152500	1683648370	19040	19040	19040	19040	0
323	20250409	152400	1683648370	19040	19040	19040	19040	0
324	20250409	152300	1683648370	19040	19040	19040	19040	0
325	20250409	152200	1683648370	19040	19040	19040	19040	0
326	20250409	152100	1683648370	19040	19040	19040	19040	0
327	20250409	152000	1683648370	19040	19040	19040	19040	0
328	20250409	151900	1683648370	19040	19040	19040	19030	268
329	20250409	151800	1678545850	19040	19040	19060	19040	320
330	20250409	151700	1672452150	19060	19050	19080	19040	1426
331	20250409	151600	1645266440	19050	19040	19050	19040	544
332	20250409	151500	1634904740	19040	19030	19040	19030	91
333	20250409	151400	1633172500	19010	19040	19040	19010	457
334	20250409	151300	1624482160	19030	19050	19050	19020	118
335	20250409	151200	1622235280	19040	19020	19040	19020	225
336	20250409	151100	1617951650	19020	19020	19030	19020	276
337	20250409	151000	1612701530	19020	18970	19020	18970	259
338	20250409	150900	1607782380	18980	19010	19010	18960	1215
339	20250409	150800	1584715370	19000	18970	19000	18970	678
340	20250409	150700	1571845390	18970	18960	18970	18960	305
341	20250409	150600	1566060340	18970	18950	18970	18950	917
342	20250409	150500	1548678170	18950	18940	18950	18940	507
343	20250409	150400	1539070660	18940	18970	18970	18890	3558
344	20250409	150300	1471750570	18980	18980	18980	18980	0
345	20250409	150200	1471750570	18980	18980	18980	18980	1
346	20250409	150100	1471731590	18970	18980	18980	18960	615
347	20250409	150000	1460069970	18980	18950	18990	18950	1314
348	20250409	145900	1435160230	18960	18960	18960	18960	0
349	20250409	145800	1435160230	18960	18960	18960	18960	22
350	20250409	145700	1434743110	18950	18930	18960	18930	1953
351	20250409	145600	1397748700	18920	18900	18920	18900	883
352	20250409	145500	1381043000	18890	18920	18920	18890	1047
353	20250409	145400	1361243970	18930	18910	18930	18900	88
354	20250409	145300	1359579790	18890	18860	18890	18830	2457
355	20250409	145200	1313242370	18850	18880	18880	18850	845
356	20250409	145100	1297294020	18880	18890	18910	18860	2581
357	20250409	145000	1248549550	18880	18810	18880	18810	742
358	20250409	144900	1234566360	18810	18770	18810	18770	276
359	20250409	144800	1229378170	18770	18760	18800	18760	1082
360	20250409	144700	1209066850	18760	18760	18760	18760	0
361	20250409	144600	1209066850	18760	18760	18760	18760	0
362	20250409	144500	1209066850	18760	18760	18760	18760	58
363	20250409	144400	1207978770	18740	18740	18740	18740	0
364	20250409	144300	1207978770	18740	18740	18740	18740	0
365	20250409	144200	1207978770	18740	18740	18740	18740	0
366	20250409	144100	1207978770	18740	18740	18740	18740	249
367	20250409	144000	1203312510	18720	18720	18720	18720	0
368	20250409	143900	1203312510	18720	18720	18720	18720	0
369	20250409	143800	1203312510	18720	18720	18720	18720	0
370	20250409	143700	1203312510	18720	18720	18720	18720	5
371	20250409	143600	1203218910	18720	18710	18740	18700	317
372	20250409	143500	1197284560	18670	18700	18700	18630	3784
373	20250409	143400	1126736630	18700	18710	18710	18700	572
374	20250409	143300	1116040080	18710	18740	18740	18710	17
375	20250409	143200	1115721740	18740	18740	18740	18740	8
376	20250409	143100	1115571820	18750	18750	18750	18750	21
377	20250409	143000	1115178070	18760	18760	18760	18760	9
378	20250409	142900	1115009230	18760	18760	18760	18760	45
379	20250409	142800	1114165030	18760	18760	18760	18760	50
380	20250409	142700	1113227030	18760	18800	18810	18760	836
381	20250409	142600	1097518140	18800	18820	18890	18800	809
382	20250409	142500	1082291760	18810	18810	18810	18810	58
383	20250409	142400	1081200780	18850	18840	18850	18820	173
384	20250409	142300	1077944140	18840	18840	18840	18840	2
385	20250409	142200	1077906460	18840	18800	18860	18800	574
386	20250409	142100	1067108270	18800	18800	18800	18800	18
387	20250409	142000	1066769870	18790	18760	18790	18760	280
388	20250409	141900	1061511590	18750	18760	18760	18750	1591
389	20250409	141800	1031679550	18760	18730	18760	18730	525
390	20250409	141700	1021840670	18720	18720	18720	18720	106
391	20250409	141600	1019856350	18730	18710	18730	18710	205
392	20250409	141500	1016017500	18690	18600	18730	18600	1622
393	20250409	141400	985757450	18600	18600	18600	18600	0
394	20250409	141300	985757450	18600	18610	18610	18600	34
395	20250409	141200	985124830	18630	18650	18650	18630	112
396	20250409	141100	983036190	18640	18600	18640	18600	341
397	20250409	141000	976686490	18600	18610	18610	18600	111
398	20250409	140900	974621620	18640	18600	18650	18600	560
399	20250409	140800	964192910	18600	18600	18620	18570	816
400	20250409	140700	949013440	18600	18630	18630	18590	532
401	20250409	140600	939112910	18640	18650	18660	18640	95
402	20250409	140500	937341160	18650	18650	18650	18650	14
403	20250409	140400	937080060	18650	18650	18650	18650	2
404	20250409	140300	937042760	18650	18650	18650	18650	15
405	20250409	140200	936763010	18650	18660	18660	18650	55
406	20250409	140100	935736740	18660	18660	18660	18660	11
407	20250409	140000	935531480	18680	18690	18700	18650	312
408	20250409	135900	929704750	18690	18690	18690	18690	50
409	20250409	135800	928770250	18680	18680	18680	18680	0
410	20250409	135700	928770250	18680	18680	18680	18680	6
411	20250409	135600	928658170	18680	18680	18680	18680	10
412	20250409	135500	928471370	18680	18680	18690	18680	24
413	20250409	135400	928022940	18680	18740	18740	18670	436
414	20250409	135300	919858980	18750	18750	18750	18750	1
415	20250409	135200	919840230	18740	18750	18750	18740	39
416	20250409	135100	919109120	18740	18740	18740	18740	4
417	20250409	135000	919034160	18740	18740	18740	18740	9
418	20250409	134900	918865500	18740	18750	18750	18740	57
419	20250409	134800	917797100	18750	18790	18790	18750	731
420	20250409	134700	904072050	18800	18800	18800	18800	0
421	20250409	134600	904072050	18800	18770	18800	18770	442
422	20250409	134500	895771600	18760	18750	18760	18750	183
423	20250409	134400	892338790	18760	18700	18760	18700	668
424	20250409	134300	879833620	18700	18700	18700	18700	2
425	20250409	134200	879796220	18700	18710	18710	18680	811
426	20250409	134100	864634480	18710	18750	18750	18710	427
427	20250409	134000	856639370	18750	18780	18780	18750	87
428	20250409	133900	855006920	18780	18780	18780	18780	17
429	20250409	133800	854687660	18780	18780	18780	18780	12
430	20250409	133700	854462300	18790	18890	18890	18780	1571
431	20250409	133600	824894430	18890	18920	18920	18870	334
432	20250409	133500	818588300	18890	18900	18920	18890	102
433	20250409	133400	816659680	18890	18900	18930	18890	355
434	20250409	133300	809952420	18890	18860	18910	18860	180
435	20250409	133200	806554600	18840	18920	18920	18840	792
436	20250409	133100	791610940	18910	18930	18930	18910	28
437	20250409	133000	791081160	18940	18860	18970	18860	712
438	20250409	132900	777629580	18860	18870	18870	18860	41
439	20250409	132800	776855930	18860	18860	18860	18860	43
440	20250409	132700	776044950	18850	18790	18850	18790	1126
441	20250409	132600	754860530	18770	18810	18810	18770	668
442	20250409	132500	742307960	18820	18810	18820	18810	6
443	20250409	132400	742195090	18820	18820	18820	18820	214
444	20250409	132300	738167610	18840	18850	18860	18840	514
445	20250409	132200	728481620	18850	18860	18860	18850	236
446	20250409	132100	724032100	18860	18860	18870	18860	168
447	20250409	132000	720863610	18860	18890	18890	18860	34
448	20250409	131900	720221990	18880	18910	18910	18880	1752
449	20250409	131800	687105190	18920	18920	18920	18920	23
450	20250409	131700	686670030	18920	18920	18920	18920	1
451	20250409	131600	686651110	18920	18960	18960	18920	234
452	20250409	131500	682215070	18970	18970	18970	18970	0
453	20250409	131400	682215070	18970	18950	18970	18950	80
454	20250409	131300	680698900	18940	18930	18940	18930	31
455	20250409	131200	680111920	18920	18910	18920	18910	142
456	20250409	131100	677425390	18920	18920	18920	18920	0
457	20250409	131000	677425390	18920	18920	18920	18920	0
458	20250409	130900	677425390	18920	18920	18920	18920	0
459	20250409	130800	677425390	18920	18920	18920	18920	17
460	20250409	130700	677103750	18920	18910	18920	18910	142
461	20250409	130600	674418190	18910	18910	18910	18910	6
462	20250409	130500	674304730	18930	18950	18950	18930	26
463	20250409	130400	673812430	18950	19000	19000	18950	467
464	20250409	130300	664950630	19000	19050	19050	19000	445
465	20250409	130200	656482310	19060	19070	19070	19060	407
466	20250409	130100	648721450	19070	19010	19070	19010	432
467	20250409	130000	640497500	19020	19020	19020	19010	87
468	20250409	125900	638843260	19010	18990	19010	18990	180
469	20250409	125800	635423580	18980	18960	18980	18960	77
470	20250409	125700	633962500	18950	18950	18950	18950	18
471	20250409	125600	633621400	18990	18990	18990	18990	0
472	20250409	125500	633621400	18990	18990	18990	18990	1
473	20250409	125400	633602410	18990	18900	18990	18900	740
474	20250409	125300	619605310	18900	18910	18910	18900	118
475	20250409	125200	617374610	18910	18970	18970	18910	1467
476	20250409	125100	589577860	18980	18980	18980	18980	0
477	20250409	125000	589577860	18980	19000	19000	18980	131
478	20250409	124900	587090980	19000	19010	19010	19000	29
479	20250409	124800	586539710	19020	19030	19030	19020	593
480	20250409	124700	575260460	19060	19030	19070	19030	511
481	20250409	124600	565528470	19040	19040	19040	19040	31
482	20250409	124500	564938230	19040	18990	19040	18990	107
483	20250409	124400	562904440	18990	19000	19000	18990	77
484	20250409	124300	561442200	18980	19000	19000	18980	42
485	20250409	124200	560644940	19000	19000	19000	19000	0
486	20250409	124100	560644940	19000	18980	19000	18980	321
487	20250409	124000	554546680	18990	19000	19070	18990	470
488	20250409	123900	545617290	18980	18980	18980	18980	76
489	20250409	123800	544174810	18970	18970	18970	18970	0
490	20250409	123700	544174810	18970	18970	18970	18970	10
491	20250409	123600	543985110	18970	18980	18980	18970	16
492	20250409	123500	543681580	18970	18990	18990	18970	73
493	20250409	123400	542295720	19000	19000	19000	19000	1
494	20250409	123300	542276720	18990	18990	18990	18990	145
495	20250409	123200	539523170	18990	18990	18990	18990	65
496	20250409	123100	538288820	19000	19000	19000	19000	0
497	20250409	123000	538288820	19000	19000	19000	19000	5
498	20250409	122900	538193820	18990	18990	18990	18990	0
499	20250409	122800	538193820	18990	19000	19000	18990	167
500	20250409	122700	535022290	19000	19000	19000	19000	7
501	20250409	122600	534889290	19000	19000	19000	19000	5
502	20250409	122500	534794290	18990	18990	18990	18990	0
503	20250409	122400	534794290	18990	18990	18990	18990	60
504	20250409	122300	533654890	18990	18990	18990	18990	0
505	20250409	122200	533654890	18990	18970	18990	18970	18
506	20250409	122100	533313090	18970	18970	18970	18970	3
507	20250409	122000	533256180	18970	18970	18970	18970	4
508	20250409	121900	533180300	18970	18970	18970	18970	4
509	20250409	121800	533104420	18970	18970	18970	18970	5
510	20250409	121700	533009570	18970	18970	18970	18970	3
511	20250409	121600	532952660	18970	18970	18970	18970	14
512	20250409	121500	532687080	18990	18990	18990	18990	0
513	20250409	121400	532687080	18990	18990	18990	18990	1
514	20250409	121300	532668090	19000	19000	19000	19000	88
515	20250409	121200	530996090	19000	19000	19000	19000	4
516	20250409	121100	530920090	19000	19000	19000	19000	4
517	20250409	121000	530844090	19000	19000	19000	19000	4
518	20250409	120900	530768090	19000	19000	19000	19000	11
519	20250409	120800	530559090	18990	18990	18990	18990	0
520	20250409	120700	530559090	18990	18990	18990	18990	0
521	20250409	120600	530559090	18990	18990	18990	18990	0
522	20250409	120500	530559090	18990	19010	19010	18990	170
523	20250409	120400	527329600	19010	19010	19010	19010	4
524	20250409	120300	527253560	19010	19010	19020	19010	37
525	20250409	120200	526550170	19030	19030	19030	19030	0
526	20250409	120100	526550170	19030	19030	19030	19030	0
527	20250409	120000	526550170	19030	19030	19030	19030	291
528	20250409	115900	521012440	19030	19040	19040	19030	36
529	20250409	115800	520327160	19040	19040	19040	19040	3
530	20250409	115700	520270040	19040	19040	19050	19040	14
531	20250409	115600	520003370	19040	19050	19050	19040	52
532	20250409	115500	519012790	19040	19040	19050	19040	5
533	20250409	115400	518917580	19040	19040	19040	19040	9
534	20250409	115300	518746220	19050	19050	19050	19050	1
535	20250409	115200	518727170	19040	19040	19040	19040	1
536	20250409	115100	518708130	19040	19030	19040	19030	86
537	20250409	115000	517070710	19030	19030	19030	19030	1
538	20250409	114900	517051680	19030	19060	19060	19030	12
539	20250409	114800	516823090	19050	19060	19060	19050	52
540	20250409	114700	515832040	19100	19100	19100	19080	312
541	20250409	114600	509878070	19100	19100	19100	19100	0
542	20250409	114500	509878070	19100	19110	19110	19100	19
543	20250409	114400	509515020	19100	19130	19130	19100	216
544	20250409	114300	505388540	19150	19150	19150	19150	0
545	20250409	114200	505388540	19150	19140	19150	19140	32
546	20250409	114100	504776050	19160	19160	19160	19160	0
547	20250409	114000	504776050	19160	19150	19160	19150	742
548	20250409	113900	490563500	19150	19150	19150	19150	1
549	20250409	113800	490544350	19150	19150	19150	19150	1
550	20250409	113700	490525200	19150	19150	19150	19150	0
551	20250409	113600	490525200	19150	19150	19150	19150	0
552	20250409	113500	490525200	19150	19150	19150	19150	0
553	20250409	113400	490525200	19150	19150	19150	19150	24
554	20250409	113300	490065600	19150	19150	19150	19150	0
555	20250409	113200	490065600	19150	19150	19150	19150	0
556	20250409	113100	490065600	19150	19150	19150	19150	0
557	20250409	113000	490065600	19150	19130	19150	19130	34
558	20250409	112900	489414560	19130	19130	19130	19130	1
559	20250409	112800	489395430	19130	19130	19130	19130	4
560	20250409	112700	489318910	19140	19150	19150	19140	53
561	20250409	112600	488304450	19150	19170	19170	19150	55
562	20250409	112500	487250170	19170	19170	19170	19170	106
563	20250409	112400	485218150	19170	19190	19190	19170	17
564	20250409	112300	484891960	19200	19200	19200	19200	20
565	20250409	112200	484507960	19200	19200	19200	19200	219
566	20250409	112100	480303160	19210	19230	19230	19210	95
567	20250409	112000	478478090	19230	19250	19250	19230	50
568	20250409	111900	477516270	19250	19250	19250	19250	224
569	20250409	111800	473204270	19250	19250	19250	19250	0
570	20250409	111700	473204270	19250	19240	19250	19240	201
571	20250409	111600	469336560	19240	19240	19240	19240	1
572	20250409	111500	469317320	19230	19230	19230	19230	0
573	20250409	111400	469317320	19230	19230	19230	19230	55
574	20250409	111300	468259670	19220	19230	19230	19220	34
575	20250409	111200	467605860	19220	19230	19230	19220	83
576	20250409	111100	466009970	19230	19220	19230	19220	11
577	20250409	111000	465798540	19220	19240	19240	19220	101
578	20250409	110900	463856730	19220	19250	19260	19220	150
579	20250409	110800	460972110	19230	19210	19230	19210	233
580	20250409	110700	456491920	19190	19160	19190	19140	375
581	20250409	110600	449307730	19170	19170	19170	19170	44
582	20250409	110500	448464250	19190	19190	19190	19190	12
583	20250409	110400	448233970	19190	19190	19190	19190	0
584	20250409	110300	448233970	19190	19190	19190	19190	1
585	20250409	110200	448214780	19200	19210	19210	19200	12
586	20250409	110100	447984270	19240	19250	19290	19240	619
587	20250409	110000	436058940	19230	19210	19240	19210	1279
588	20250409	105900	411469760	19200	19190	19200	19190	7
589	20250409	105800	411335370	19190	19190	19190	19190	1
590	20250409	105700	411316180	19190	19190	19190	19190	4
591	20250409	105600	411239420	19190	19200	19200	19190	127
592	20250409	105500	408801660	19210	19200	19210	19200	3
593	20250409	105400	408744050	19210	19200	19210	19200	2
594	20250409	105300	408705640	19200	19210	19210	19200	3
595	20250409	105200	408648030	19200	19200	19200	19200	30
596	20250409	105100	408072030	19190	19170	19190	19170	59
597	20250409	105000	406940600	19160	19160	19160	19160	3
598	20250409	104900	406883120	19170	19120	19170	19120	98
599	20250409	104800	405005150	19140	19070	19140	19070	93
600	20250409	104700	403228070	19060	19060	19060	19060	0
601	20250409	104600	403228070	19060	19080	19080	19060	6
602	20250409	104500	403113650	19080	19090	19090	19080	60
603	20250409	104400	401968350	19090	19090	19090	19090	0
604	20250409	104300	401968350	19090	19060	19090	19060	59
605	20250409	104200	400842460	19060	19040	19060	19040	53
606	20250409	104100	399832700	19030	19030	19030	19030	1
607	20250409	104000	399813670	19030	19050	19050	19030	88
608	20250409	103900	398138230	19060	19060	19060	19060	1
609	20250409	103800	398119170	19050	19050	19050	19050	0
610	20250409	103700	398119170	19050	19060	19060	19050	54
611	20250409	103600	397089950	19050	19020	19060	19020	114
612	20250409	103500	394921100	19010	18950	19010	18950	1965
613	20250409	103400	357659320	18940	18940	18940	18940	10
614	20250409	103300	357469920	18940	18930	18940	18930	10
615	20250409	103200	357280590	18950	18960	18960	18950	142
616	20250409	103100	354589680	18940	18930	18940	18930	70
617	20250409	103000	353264090	18930	18960	18960	18920	285
618	20250409	102900	347866000	18960	18960	18960	18960	10
619	20250409	102800	347676400	18960	18960	18970	18960	11
620	20250409	102700	347467830	18960	18970	18970	18960	107
621	20250409	102600	345438140	18980	18980	18980	18980	1
622	20250409	102500	345419160	18980	18980	18980	18980	1
623	20250409	102400	345400180	18970	18970	18970	18970	0
624	20250409	102300	345400180	18970	18970	18970	18970	21
625	20250409	102200	345001810	18970	18970	18970	18970	21
626	20250409	102100	344603440	18980	18980	18980	18980	1
627	20250409	102000	344584460	18980	18980	18980	18980	7
628	20250409	101900	344451600	18980	19020	19020	18980	498
629	20250409	101800	334985900	19020	19020	19020	19020	0
630	20250409	101700	334985900	19020	19030	19030	19020	2
631	20250409	101600	334947850	19010	19040	19040	19010	73
632	20250409	101500	333558380	19040	18990	19040	18990	1460
633	20250409	101400	305830980	18990	18990	18990	18990	1
634	20250409	101300	305811990	18980	18980	18980	18980	1
635	20250409	101200	305793010	18980	18980	18980	18980	1
636	20250409	101100	305774030	18980	18950	18980	18950	3
637	20250409	101000	305717150	18950	18950	18950	18950	27
638	20250409	100900	305205500	18990	18960	18990	18960	92
639	20250409	100800	303458630	18950	18930	18950	18920	679
640	20250409	100700	290603350	18930	18920	18930	18920	6
641	20250409	100600	290489820	18920	18930	18930	18920	41
642	20250409	100500	289714040	18930	19020	19020	18930	988
643	20250409	100400	270980190	18980	18980	18980	18980	0
644	20250409	100300	270980190	18980	18980	18980	18980	1777
645	20250409	100200	237252730	18980	18980	18980	18980	79
646	20250409	100100	235753310	18980	18980	18980	18980	1
647	20250409	100000	235734330	18970	18980	18980	18970	317
648	20250409	095900	229719900	18950	18950	18950	18930	519
649	20250409	095800	219885290	18980	18980	18980	18980	0
650	20250409	095700	219885290	18980	19030	19030	18950	747
651	20250409	095600	205702270	19040	19030	19040	19030	252
652	20250409	095500	200904250	19040	19060	19070	19030	315
653	20250409	095400	194906560	19090	19030	19090	19010	623
654	20250409	095300	183057890	19040	19040	19040	19040	30
655	20250409	095200	182486690	19030	19080	19090	19030	468
656	20250409	095100	173562230	19150	19060	19150	19060	14
657	20250409	095000	173295210	19060	19060	19060	19060	8
658	20250409	094900	173142730	19060	19100	19100	19060	34
659	20250409	094800	172494580	19100	19100	19110	19100	11
660	20250409	094700	172284470	19100	19090	19100	19090	10
661	20250409	094600	172093560	19100	19200	19200	19100	80
662	20250409	094500	170564560	19200	19090	19200	19090	217
663	20250409	094400	166418760	19210	19080	19210	19080	118
664	20250409	094300	164165500	19080	19000	19080	19000	123
665	20250409	094200	161820160	19000	19000	19000	19000	8
666	20250409	094100	161668160	19000	19060	19060	19000	64
667	20250409	094000	160450950	19080	19080	19080	19080	71
668	20250409	093900	159096270	19080	19080	19080	19080	68
669	20250409	093800	157798830	19080	19080	19080	19080	0
670	20250409	093700	157798830	19080	19100	19100	19080	97
671	20250409	093600	155947650	19070	19050	19070	19050	319
672	20250409	093500	149864670	19050	19070	19070	19050	207
673	20250409	093400	145919420	19060	19110	19110	19060	138
674	20250409	093300	143284000	19110	19110	19110	19110	11
675	20250409	093200	143073790	19260	19260	19260	19260	0
676	20250409	093100	143073790	19260	19260	19260	19260	1
677	20250409	093000	143054530	19160	19100	19160	19100	437
678	20250409	092900	134699300	19050	19050	19050	19050	0
679	20250409	092800	134699300	19050	19050	19050	19050	0
680	20250409	092700	134699300	19050	19120	19120	19050	6
681	20250409	092600	134584650	19080	19080	19080	19080	0
682	20250409	092500	134584650	19080	19080	19080	19080	0
683	20250409	092400	134584650	19080	19120	19120	19080	421
684	20250409	092300	126543770	19130	19130	19130	19130	0
685	20250409	092200	126543770	19130	19130	19130	19130	0
686	20250409	092100	126543770	19130	19130	19130	19130	0
687	20250409	092000	126543770	19130	19120	19130	19120	239
688	20250409	091900	121973090	19120	19120	19120	19120	0
689	20250409	091800	121973090	19120	19160	19160	19120	250
690	20250409	091700	117187770	19160	19180	19180	19160	148
691	20250409	091600	114350690	19190	19210	19210	19190	63
692	20250409	091500	113141500	19190	19230	19230	19190	294
693	20250409	091400	107490590	19260	19230	19260	19220	46
694	20250409	091300	106605330	19200	19220	19240	19200	310
695	20250409	091200	100653060	19210	19210	19210	19210	223
696	20250409	091100	96369230	19170	19180	19180	19170	473
697	20250409	091000	87299550	19180	19080	19180	19080	115
698	20250409	090900	85103720	19090	19240	19240	19090	765
699	20250409	090800	70486760	19090	19000	19300	19000	533
700	20250409	090700	60330300	19000	18980	19000	18980	46
701	20250409	090600	59456780	18950	18960	18980	18930	357
702	20250409	090500	52694630	18960	18950	18960	18900	1003
703	20250409	090400	33705940	18950	19000	19030	18900	96
704	20250409	090300	31882420	19020	19020	19020	19020	1
705	20250409	090200	31863400	19020	19030	19030	18970	199
706	20250409	090100	28080640	19030	18910	19030	18870	230
707	20250409	090000	23718550	19000	18770	19000	18770	1260