KissMeData/034120/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190000	445053740	18880	18880	18880	18880	985
3	20250402	185900	445053740	18880	18880	18880	18880	0
4	20250402	185800	445053740	18880	18880	18880	18880	0
5	20250402	185700	445053740	18880	18880	18880	18880	0
6	20250402	185600	445053740	18880	18880	18880	18880	0
7	20250402	185500	445053740	18880	18880	18880	18880	0
8	20250402	185400	445053740	18880	18880	18880	18880	0
9	20250402	185300	445053740	18880	18880	18880	18880	0
10	20250402	185200	445053740	18880	18880	18880	18880	0
11	20250402	185100	445053740	18880	18880	18880	18880	0
12	20250402	185000	445053740	18880	18880	18880	18880	0
13	20250402	184900	445053740	18880	18880	18880	18880	0
14	20250402	184800	445053740	18880	18880	18880	18880	0
15	20250402	184700	445053740	18880	18880	18880	18880	0
16	20250402	184600	445053740	18880	18880	18880	18880	0
17	20250402	184500	445053740	18880	18880	18880	18880	0
18	20250402	184400	445053740	18880	18880	18880	18880	0
19	20250402	184300	445053740	18880	18880	18880	18880	0
20	20250402	184200	445053740	18880	18880	18880	18880	0
21	20250402	184100	445053740	18880	18880	18880	18880	0
22	20250402	184000	445053740	18880	18880	18880	18880	0
23	20250402	183900	445053740	18880	18880	18880	18880	0
24	20250402	183800	445053740	18880	18880	18880	18880	0
25	20250402	183700	445053740	18880	18880	18880	18880	0
26	20250402	183600	445053740	18880	18880	18880	18880	0
27	20250402	183500	445053740	18880	18880	18880	18880	0
28	20250402	183400	445053740	18880	18880	18880	18880	0
29	20250402	183300	445053740	18880	18880	18880	18880	0
30	20250402	183200	445053740	18880	18880	18880	18880	0
31	20250402	183100	445053740	18880	18880	18880	18880	0
32	20250402	183000	445053740	18880	18880	18880	18880	985
33	20250402	182900	445053740	18880	18880	18880	18880	0
34	20250402	182800	445053740	18880	18880	18880	18880	0
35	20250402	182700	445053740	18880	18880	18880	18880	0
36	20250402	182600	445053740	18880	18880	18880	18880	0
37	20250402	182500	445053740	18880	18880	18880	18880	0
38	20250402	182400	445053740	18880	18880	18880	18880	0
39	20250402	182300	445053740	18880	18880	18880	18880	0
40	20250402	182200	445053740	18880	18880	18880	18880	0
41	20250402	182100	445053740	18880	18880	18880	18880	0
42	20250402	182000	445053740	18880	18880	18880	18880	0
43	20250402	181900	445053740	18880	18880	18880	18880	0
44	20250402	181800	445053740	18880	18880	18880	18880	0
45	20250402	181700	445053740	18880	18880	18880	18880	0
46	20250402	181600	445053740	18880	18880	18880	18880	0
47	20250402	181500	445053740	18880	18880	18880	18880	0
48	20250402	181400	445053740	18880	18880	18880	18880	0
49	20250402	181300	445053740	18880	18880	18880	18880	0
50	20250402	181200	445053740	18880	18880	18880	18880	0
51	20250402	181100	445053740	18880	18880	18880	18880	0
52	20250402	181000	445053740	18880	18880	18880	18880	0
53	20250402	180900	445053740	18880	18880	18880	18880	0
54	20250402	180800	445053740	18880	18880	18880	18880	0
55	20250402	180700	445053740	18880	18880	18880	18880	0
56	20250402	180600	445053740	18880	18880	18880	18880	0
57	20250402	180500	445053740	18880	18880	18880	18880	0
58	20250402	180400	445053740	18880	18880	18880	18880	0
59	20250402	180300	445053740	18880	18880	18880	18880	0
60	20250402	180200	445053740	18880	18880	18880	18880	0
61	20250402	180100	445053740	18880	18880	18880	18880	0
62	20250402	180000	445053740	18880	18880	18880	18880	985
63	20250402	175900	445053740	18880	18880	18880	18880	0
64	20250402	175800	445053740	18880	18880	18880	18880	0
65	20250402	175700	445053740	18880	18880	18880	18880	0
66	20250402	175600	445053740	18880	18880	18880	18880	0
67	20250402	175500	445053740	18880	18880	18880	18880	0
68	20250402	175400	445053740	18880	18880	18880	18880	0
69	20250402	175300	445053740	18880	18880	18880	18880	0
70	20250402	175200	445053740	18880	18880	18880	18880	0
71	20250402	175100	445053740	18880	18880	18880	18880	0
72	20250402	175000	445053740	18880	18880	18880	18880	0
73	20250402	174900	445053740	18880	18880	18880	18880	0
74	20250402	174800	445053740	18880	18880	18880	18880	0
75	20250402	174700	445053740	18880	18880	18880	18880	0
76	20250402	174600	445053740	18880	18880	18880	18880	0
77	20250402	174500	445053740	18880	18880	18880	18880	0
78	20250402	174400	445053740	18880	18880	18880	18880	0
79	20250402	174300	445053740	18880	18880	18880	18880	0
80	20250402	174200	445053740	18880	18880	18880	18880	0
81	20250402	174100	445053740	18880	18880	18880	18880	0
82	20250402	174000	445053740	18880	18880	18880	18880	0
83	20250402	173900	445053740	18880	18880	18880	18880	0
84	20250402	173800	445053740	18880	18880	18880	18880	0
85	20250402	173700	445053740	18880	18880	18880	18880	0
86	20250402	173600	445053740	18880	18880	18880	18880	0
87	20250402	173500	445053740	18880	18880	18880	18880	0
88	20250402	173400	445053740	18880	18880	18880	18880	0
89	20250402	173300	445053740	18880	18880	18880	18880	0
90	20250402	173200	445053740	18880	18880	18880	18880	0
91	20250402	173100	445053740	18880	18880	18880	18880	0
92	20250402	173000	445053740	18880	18880	18880	18880	985
93	20250402	172900	445053740	18880	18880	18880	18880	0
94	20250402	172800	445053740	18880	18880	18880	18880	0
95	20250402	172700	445053740	18880	18880	18880	18880	0
96	20250402	172600	445053740	18880	18880	18880	18880	0
97	20250402	172500	445053740	18880	18880	18880	18880	0
98	20250402	172400	445053740	18880	18880	18880	18880	0
99	20250402	172300	445053740	18880	18880	18880	18880	0
100	20250402	172200	445053740	18880	18880	18880	18880	0
101	20250402	172100	445053740	18880	18880	18880	18880	0
102	20250402	172000	445053740	18880	18880	18880	18880	0
103	20250402	171900	445053740	18880	18880	18880	18880	0
104	20250402	171800	445053740	18880	18880	18880	18880	0
105	20250402	171700	445053740	18880	18880	18880	18880	0
106	20250402	171600	445053740	18880	18880	18880	18880	0
107	20250402	171500	445053740	18880	18880	18880	18880	0
108	20250402	171400	445053740	18880	18880	18880	18880	0
109	20250402	171300	445053740	18880	18880	18880	18880	0
110	20250402	171200	445053740	18880	18880	18880	18880	0
111	20250402	171100	445053740	18880	18880	18880	18880	0
112	20250402	171000	445053740	18880	18880	18880	18880	0
113	20250402	170900	445053740	18880	18880	18880	18880	0
114	20250402	170800	445053740	18880	18880	18880	18880	0
115	20250402	170700	445053740	18880	18880	18880	18880	0
116	20250402	170600	445053740	18880	18880	18880	18880	0
117	20250402	170500	445053740	18880	18880	18880	18880	0
118	20250402	170400	445053740	18880	18880	18880	18880	0
119	20250402	170300	445053740	18880	18880	18880	18880	0
120	20250402	170200	445053740	18880	18880	18880	18880	0
121	20250402	170100	445053740	18880	18880	18880	18880	0
122	20250402	170000	445053740	18880	18880	18880	18880	985
123	20250402	165900	445053740	18880	18880	18880	18880	0
124	20250402	165800	445053740	18880	18880	18880	18880	0
125	20250402	165700	445053740	18880	18880	18880	18880	0
126	20250402	165600	445053740	18880	18880	18880	18880	0
127	20250402	165500	445053740	18880	18880	18880	18880	0
128	20250402	165400	445053740	18880	18880	18880	18880	0
129	20250402	165300	445053740	18880	18880	18880	18880	0
130	20250402	165200	445053740	18880	18880	18880	18880	0
131	20250402	165100	445053740	18880	18880	18880	18880	0
132	20250402	165000	445053740	18880	18880	18880	18880	0
133	20250402	164900	445053740	18880	18880	18880	18880	0
134	20250402	164800	445053740	18880	18880	18880	18880	0
135	20250402	164700	445053740	18880	18880	18880	18880	0
136	20250402	164600	445053740	18880	18880	18880	18880	0
137	20250402	164500	445053740	18880	18880	18880	18880	0
138	20250402	164400	445053740	18880	18880	18880	18880	0
139	20250402	164300	445053740	18880	18880	18880	18880	0
140	20250402	164200	445053740	18880	18880	18880	18880	0
141	20250402	164100	445053740	18880	18880	18880	18880	0
142	20250402	164000	445053740	18880	18880	18880	18880	0
143	20250402	163900	445053740	18880	18880	18880	18880	0
144	20250402	163800	445053740	18880	18880	18880	18880	0
145	20250402	163700	445053740	18880	18880	18880	18880	0
146	20250402	163600	445053740	18880	18880	18880	18880	0
147	20250402	163500	445053740	18880	18880	18880	18880	0
148	20250402	163400	445053740	18880	18880	18880	18880	0
149	20250402	163300	445053740	18880	18880	18880	18880	0
150	20250402	163200	445053740	18880	18880	18880	18880	0
151	20250402	163100	445053740	18880	18880	18880	18880	0
152	20250402	163000	445053740	18880	18880	18880	18880	985
153	20250402	162900	445053740	18880	18880	18880	18880	0
154	20250402	162800	445053740	18880	18880	18880	18880	0
155	20250402	162700	445053740	18880	18880	18880	18880	0
156	20250402	162600	445053740	18880	18880	18880	18880	0
157	20250402	162500	445053740	18880	18880	18880	18880	0
158	20250402	162400	445053740	18880	18880	18880	18880	0
159	20250402	162300	445053740	18880	18880	18880	18880	0
160	20250402	162200	445053740	18880	18880	18880	18880	0
161	20250402	162100	445053740	18880	18880	18880	18880	0
162	20250402	162000	445053740	18880	18880	18880	18880	0
163	20250402	161900	445053740	18880	18880	18880	18880	0
164	20250402	161800	445053740	18880	18880	18880	18880	0
165	20250402	161700	445053740	18880	18880	18880	18880	0
166	20250402	161600	445053740	18880	18880	18880	18880	0
167	20250402	161500	445053740	18880	18880	18880	18880	0
168	20250402	161400	445053740	18880	18880	18880	18880	0
169	20250402	161300	445053740	18880	18880	18880	18880	0
170	20250402	161200	445053740	18880	18880	18880	18880	0
171	20250402	161100	445053740	18880	18880	18880	18880	0
172	20250402	161000	445053740	18880	18880	18880	18880	0
173	20250402	160900	445053740	18880	18880	18880	18880	0
174	20250402	160800	445053740	18880	18880	18880	18880	0
175	20250402	160700	445053740	18880	18880	18880	18880	0
176	20250402	160600	445053740	18880	18880	18880	18880	0
177	20250402	160500	445053740	18880	18880	18880	18880	0
178	20250402	160400	445053740	18880	18880	18880	18880	0
179	20250402	160300	445053740	18880	18880	18880	18880	0
180	20250402	160200	445053740	18880	18880	18880	18880	0
181	20250402	160100	445053740	18880	18880	18880	18880	0
182	20250402	160000	445053740	18880	18880	18880	18880	985
183	20250402	155900	445053740	18880	18880	18880	18880	0
184	20250402	155800	445053740	18880	18880	18880	18880	0
185	20250402	155700	445053740	18880	18880	18880	18880	0
186	20250402	155600	445053740	18880	18880	18880	18880	0
187	20250402	155500	445053740	18880	18880	18880	18880	0
188	20250402	155400	445053740	18880	18880	18880	18880	0
189	20250402	155300	445053740	18880	18880	18880	18880	0
190	20250402	155200	445053740	18880	18880	18880	18880	0
191	20250402	155100	445053740	18880	18880	18880	18880	0
192	20250402	155000	445053740	18880	18880	18880	18880	0
193	20250402	154900	445053740	18880	18880	18880	18880	0
194	20250402	154800	445053740	18880	18880	18880	18880	0
195	20250402	154700	445053740	18880	18880	18880	18880	0
196	20250402	154600	445053740	18880	18880	18880	18880	0
197	20250402	154500	445053740	18880	18880	18880	18880	0
198	20250402	154400	445053740	18880	18880	18880	18880	0
199	20250402	154300	445053740	18880	18880	18880	18880	0
200	20250402	154200	445053740	18880	18880	18880	18880	0
201	20250402	154100	445053740	18880	18880	18880	18880	0
202	20250402	154000	445053740	18880	18880	18880	18880	0
203	20250402	153900	445053740	18880	18880	18880	18880	0
204	20250402	153800	445053740	18880	18880	18880	18880	0
205	20250402	153700	445053740	18880	18880	18880	18880	0
206	20250402	153600	445053740	18880	18880	18880	18880	0
207	20250402	153500	445053740	18880	18880	18880	18880	0
208	20250402	153400	445053740	18880	18880	18880	18880	0
209	20250402	153300	445053740	18880	18880	18880	18880	0
210	20250402	153200	445053740	18880	18880	18880	18880	0
211	20250402	153100	445053740	18880	18880	18880	18880	0
212	20250402	153000	445053740	18880	18880	18880	18880	1970
213	20250402	152900	426456940	18890	18890	18890	18890	0
214	20250402	152800	426456940	18890	18890	18890	18890	0
215	20250402	152700	426456940	18890	18890	18890	18890	0
216	20250402	152600	426456940	18890	18890	18890	18890	0
217	20250402	152500	426456940	18890	18890	18890	18890	0
218	20250402	152400	426456940	18890	18890	18890	18890	0
219	20250402	152300	426456940	18890	18890	18890	18890	0
220	20250402	152200	426456940	18890	18890	18890	18890	0
221	20250402	152100	426456940	18890	18890	18890	18890	0
222	20250402	152000	426456940	18890	18890	18890	18890	0
223	20250402	151900	426456940	18890	18880	18890	18880	210
224	20250402	151800	422491440	18880	18880	18880	18880	7
225	20250402	151700	422359280	18880	18900	18900	18880	16
226	20250402	151600	422057180	18900	18900	18900	18900	1
227	20250402	151500	422038280	18880	18890	18890	18880	91
228	20250402	151400	420319580	18900	18890	18900	18890	132
229	20250402	151300	417824970	18890	18890	18890	18890	0
230	20250402	151200	417824970	18890	18900	18900	18890	432
231	20250402	151100	409664390	18900	18890	18900	18890	320
232	20250402	151000	403616460	18890	18890	18890	18890	2
233	20250402	150900	403578680	18900	18900	18900	18900	0
234	20250402	150800	403578680	18900	18860	18900	18860	48
235	20250402	150700	402672100	18860	18860	18860	18860	13
236	20250402	150600	402426920	18860	18860	18860	18860	0
237	20250402	150500	402426920	18860	18860	18860	18860	27
238	20250402	150400	401917700	18860	18860	18860	18860	83
239	20250402	150300	400352320	18860	18870	18870	18860	17
240	20250402	150200	400031680	18880	18880	18880	18880	2
241	20250402	150100	399993920	18890	18890	18890	18890	6
242	20250402	150000	399880580	18890	18870	18890	18860	16
243	20250402	145900	399578670	18870	18860	18870	18860	9
244	20250402	145800	399408920	18860	18860	18860	18860	260
245	20250402	145700	394505320	18860	18860	18860	18860	1314
246	20250402	145600	369723280	18860	18860	18860	18860	8
247	20250402	145500	369572400	18860	18900	18900	18860	34
248	20250402	145400	368931120	18860	18860	18860	18860	297
249	20250402	145300	363329700	18860	18860	18860	18860	27
250	20250402	145200	362820480	18860	18860	18860	18860	5
251	20250402	145100	362726180	18860	18860	18860	18860	12
252	20250402	145000	362499860	18860	18860	18860	18860	26
253	20250402	144900	362009500	18870	18860	18870	18860	13
254	20250402	144800	361764310	18870	18870	18870	18870	1
255	20250402	144700	361745440	18870	18860	18870	18860	14
256	20250402	144600	361481380	18860	18860	18860	18860	13
257	20250402	144500	361236200	18860	18860	18860	18860	7
258	20250402	144400	361104180	18860	18860	18860	18860	12
259	20250402	144300	360877860	18860	18860	18860	18860	13
260	20250402	144200	360632680	18870	18860	18870	18860	21
261	20250402	144100	360236530	18870	18870	18870	18870	30
262	20250402	144000	359670430	18860	18860	18860	18860	14
263	20250402	143900	359406390	18860	18860	18860	18860	8
264	20250402	143800	359255510	18860	18860	18860	18860	326
265	20250402	143700	353107150	18870	18870	18870	18870	0
266	20250402	143600	353107150	18870	18870	18870	18870	51
267	20250402	143500	352144780	18870	18870	18870	18870	0
268	20250402	143400	352144780	18870	18870	18870	18870	12
269	20250402	143300	351918340	18870	18870	18870	18870	22
270	20250402	143200	351503200	18870	18870	18870	18870	0
271	20250402	143100	351503200	18870	18870	18870	18870	12
272	20250402	143000	351276760	18870	18870	18870	18870	21
273	20250402	142900	350880490	18870	18870	18870	18870	15
274	20250402	142800	350597440	18870	18890	18900	18870	30
275	20250402	142700	350030480	18880	18860	18880	18860	22
276	20250402	142600	349615500	18860	18860	18860	18860	13
277	20250402	142500	349370320	18860	18860	18860	18860	0
278	20250402	142400	349370320	18860	18860	18880	18860	67
279	20250402	142300	348106440	18860	18860	18860	18860	1
280	20250402	142200	348087580	18880	18860	18880	18860	12
281	20250402	142100	347861240	18860	18860	18860	18860	7
282	20250402	142000	347729220	18860	18860	18860	18860	13
283	20250402	141900	347484040	18860	18870	18870	18860	44
284	20250402	141800	346653880	18860	18860	18860	18860	11
285	20250402	141700	346446420	18870	18870	18870	18870	57
286	20250402	141600	345370830	18870	18870	18870	18870	1071
287	20250402	141500	325161060	18880	18870	18880	18870	50
288	20250402	141400	324217460	18870	18870	18870	18870	17
289	20250402	141300	323896670	18880	18880	18880	18880	26
290	20250402	141200	323405790	18890	18890	18890	18890	0
291	20250402	141100	323405790	18890	18890	18890	18890	0
292	20250402	141000	323405790	18890	18880	18890	18870	10
293	20250402	140900	323217060	18870	18870	18870	18870	18
294	20250402	140800	322877400	18880	18880	18880	18880	0
295	20250402	140700	322877400	18880	18880	18880	18880	15
296	20250402	140600	322594200	18870	18870	18870	18870	13
297	20250402	140500	322348890	18870	18870	18870	18870	12
298	20250402	140400	322122450	18870	18880	18880	18870	38
299	20250402	140300	321405100	18870	18870	18870	18870	13
300	20250402	140200	321159790	18870	18870	18880	18870	2219
301	20250402	140100	279287200	18870	18870	18880	18870	165
302	20250402	140000	276172890	18880	18880	18880	18880	52
303	20250402	135900	275191130	18880	18880	18880	18880	13
304	20250402	135800	274945690	18880	18880	18880	18880	8
305	20250402	135700	274794650	18890	18890	18890	18890	15
306	20250402	135600	274511300	18890	18880	18890	18880	15
307	20250402	135500	274228070	18880	18880	18880	18880	19
308	20250402	135400	273869350	18880	18880	18880	18880	65
309	20250402	135300	272642150	18880	18880	18880	18880	13
310	20250402	135200	272396710	18870	18870	18870	18870	8
311	20250402	135100	272245750	18890	18890	18890	18890	0
312	20250402	135000	272245750	18890	18890	18890	18890	0
313	20250402	134900	272245750	18890	18890	18890	18890	21
314	20250402	134800	271849060	18890	18890	18890	18890	26
315	20250402	134700	271357920	18890	18890	18890	18890	7
316	20250402	134600	271225690	18890	18890	18890	18890	12
317	20250402	134500	270999010	18890	18880	18890	18880	74
318	20250402	134400	269601410	18870	18870	18870	18870	9
319	20250402	134300	269431580	18890	18890	18890	18890	5
320	20250402	134200	269337130	18890	18870	18890	18870	51
321	20250402	134100	268373960	18860	18860	18860	18860	21
322	20250402	134000	267977900	18860	18870	18870	18860	769
323	20250402	133900	253474260	18870	18870	18870	18870	12
324	20250402	133800	253247820	18870	18870	18870	18870	38
325	20250402	133700	252530760	18860	18860	18860	18860	1
326	20250402	133600	252511900	18860	18860	18860	18860	12
327	20250402	133500	252285580	18860	18860	18860	18860	21
328	20250402	133400	251889520	18860	18860	18860	18860	13
329	20250402	133300	251644340	18860	18860	18860	18860	0
330	20250402	133200	251644340	18860	18860	18860	18860	20
331	20250402	133100	251267140	18860	18860	18860	18860	13
332	20250402	133000	251021960	18860	18870	18870	18860	54
333	20250402	132900	250003490	18860	18860	18860	18860	19
334	20250402	132800	249645150	18870	18870	18870	18870	0
335	20250402	132700	249645150	18870	18870	18870	18870	4
336	20250402	132600	249569670	18870	18890	18890	18870	16
337	20250402	132500	249267590	18890	18890	18890	18890	213
338	20250402	132400	245244020	18890	18890	18890	18890	16
339	20250402	132300	244941780	18860	18870	18880	18860	9
340	20250402	132200	244772010	18860	18860	18860	18860	12
341	20250402	132100	244545690	18860	18860	18860	18860	12
342	20250402	132000	244319370	18860	18860	18870	18860	26
343	20250402	131900	243828960	18860	18860	18860	18860	0
344	20250402	131800	243828960	18860	18860	18870	18860	68
345	20250402	131700	242546460	18870	18870	18870	18870	5
346	20250402	131600	242452110	18870	18870	18870	18870	12
347	20250402	131500	242225670	18860	18870	18870	18860	9
348	20250402	131400	242055850	18870	18870	18870	18870	64
349	20250402	131300	240848170	18870	18870	18870	18870	12
350	20250402	131200	240621730	18870	18870	18870	18870	68
351	20250402	131100	239338570	18870	18870	18870	18870	13
352	20250402	131000	239093260	18870	18870	18870	18870	12
353	20250402	130900	238866820	18870	18870	18870	18870	8
354	20250402	130800	238715860	18870	18870	18870	18870	32
355	20250402	130700	238112020	18870	18870	18870	18870	12
356	20250402	130600	237885580	18870	18870	18870	18870	8
357	20250402	130500	237734620	18880	18880	18880	18880	0
358	20250402	130400	237734620	18880	18880	18880	18880	12
359	20250402	130300	237508060	18880	18880	18880	18880	32
360	20250402	130200	236903900	18880	18880	18880	18880	4
361	20250402	130100	236828380	18880	18880	18880	18880	13
362	20250402	130000	236582940	18870	18870	18870	18870	8
363	20250402	125900	236431980	18900	18860	18900	18860	33
364	20250402	125800	235809250	18870	18870	18870	18870	2
365	20250402	125700	235771510	18870	18870	18870	18870	18
366	20250402	125600	235431850	18870	18880	18880	18870	14
367	20250402	125500	235167660	18870	18870	18870	18870	0
368	20250402	125400	235167660	18870	18870	18870	18870	8
369	20250402	125300	235016700	18890	18890	18890	18890	5
370	20250402	125200	234922250	18890	18870	18890	18870	255
371	20250402	125100	230110380	18860	18870	18870	18860	229
372	20250402	125000	225789360	18870	18870	18870	18870	0
373	20250402	124900	225789360	18870	18870	18870	18870	135
374	20250402	124800	223241910	18880	18870	18880	18870	18
375	20250402	124700	222902240	18860	18860	18860	18860	12
376	20250402	124600	222675920	18860	18860	18860	18860	21
377	20250402	124500	222279860	18870	18870	18870	18870	0
378	20250402	124400	222279860	18870	18870	18870	18870	0
379	20250402	124300	222279860	18870	18860	18870	18860	100
380	20250402	124200	220392950	18860	18860	18860	18860	12
381	20250402	124100	220166630	18860	18860	18860	18860	1
382	20250402	124000	220147770	18860	18860	18860	18860	19
383	20250402	123900	219789430	18870	18860	18870	18860	14
384	20250402	123800	219525380	18860	18860	18860	18860	1
385	20250402	123700	219506520	18860	18860	18860	18860	21
386	20250402	123600	219110460	18870	18870	18870	18870	1
387	20250402	123500	219091590	18870	18870	18870	18870	1
388	20250402	123400	219072720	18860	18860	18860	18860	20
389	20250402	123300	218695520	18860	18860	18860	18860	916
390	20250402	123200	201419760	18860	18860	18860	18860	13
391	20250402	123100	201174580	18860	18860	18860	18860	8
392	20250402	123000	201023700	18870	18870	18870	18870	0
393	20250402	122900	201023700	18870	18870	18870	18870	23
394	20250402	122800	200589690	18860	18860	18860	18860	12
395	20250402	122700	200363370	18860	18860	18860	18860	13
396	20250402	122600	200118190	18870	18870	18870	18870	0
397	20250402	122500	200118190	18870	18870	18870	18870	72
398	20250402	122400	198759550	18870	18870	18870	18870	0
399	20250402	122300	198759550	18870	18870	18870	18870	13
400	20250402	122200	198514240	18880	18880	18880	18880	3
401	20250402	122100	198457600	18900	18900	18900	18900	15
402	20250402	122000	198174100	18900	18870	18900	18870	12
403	20250402	121900	197947580	18880	18880	18880	18880	22
404	20250402	121800	197532220	18880	18880	18880	18880	1
405	20250402	121700	197513340	18880	18890	18890	18880	8
406	20250402	121600	197362230	18890	18870	18890	18870	115
407	20250402	121500	195192120	18870	18860	18870	18860	56
408	20250402	121400	194135530	18860	18860	18860	18860	8
409	20250402	121300	193984650	18870	18870	18870	18870	2
410	20250402	121200	193946910	18870	18880	18880	18870	5
411	20250402	121100	193852520	18880	18890	18890	18880	12
412	20250402	121000	193625920	18890	18890	18890	18890	0
413	20250402	120900	193625920	18890	18890	18890	18890	0
414	20250402	120800	193625920	18890	18880	18890	18880	81
415	20250402	120700	192096630	18880	18870	18880	18870	13
416	20250402	120600	191851220	18860	18860	18860	18860	13
417	20250402	120500	191606040	18860	18860	18860	18860	21
418	20250402	120400	191209980	18860	18860	18860	18860	12
419	20250402	120300	190983660	18860	18860	18860	18860	1
420	20250402	120200	190964800	18860	18860	18860	18860	21
421	20250402	120100	190568740	18860	18860	18860	18860	12
422	20250402	120000	190342420	18860	18870	18870	18860	29
423	20250402	115900	189795200	18860	18860	18860	18860	20
424	20250402	115800	189418000	18860	18860	18860	18860	1
425	20250402	115700	189399140	18870	18870	18870	18870	1
426	20250402	115600	189380270	18860	18870	18870	18860	21
427	20250402	115500	188984200	18850	18850	18850	18850	14
428	20250402	115400	188720300	18860	18850	18860	18850	319
429	20250402	115300	182704080	18850	18850	18850	18850	9
430	20250402	115200	182534430	18850	18850	18850	18850	13
431	20250402	115100	182289380	18850	18850	18850	18850	11
432	20250402	115000	182082030	18850	18860	18860	18850	51
433	20250402	114900	181120240	18860	18860	18860	18860	164
434	20250402	114800	178027200	18850	18850	18860	18850	11
435	20250402	114700	177819830	18860	18860	18860	18860	0
436	20250402	114600	177819830	18860	18860	18860	18860	0
437	20250402	114500	177819830	18860	18850	18860	18850	10
438	20250402	114400	177631310	18850	18850	18850	18850	12
439	20250402	114300	177405110	18850	18860	18860	18850	83
440	20250402	114200	175839740	18860	18870	18870	18860	38
441	20250402	114100	175122880	18870	18870	18870	18870	11
442	20250402	114000	174915310	18870	18870	18870	18870	13
443	20250402	113900	174670000	18870	18870	18870	18870	9
444	20250402	113800	174500170	18870	18870	18870	18870	12
445	20250402	113700	174273730	18870	18870	18870	18870	59
446	20250402	113600	173160400	18870	18870	18880	18870	117
447	20250402	113500	170952510	18880	18880	18880	18880	96
448	20250402	113400	169140030	18890	18880	18890	18880	64
449	20250402	113300	167931210	18890	18890	18890	18890	4
450	20250402	113200	167855650	18900	18900	18900	18900	0
451	20250402	113100	167855650	18900	18900	18900	18900	26
452	20250402	113000	167364250	18900	18910	18910	18900	155
453	20250402	112900	164434740	18910	18910	18910	18910	13
454	20250402	112800	164188910	18910	18910	18910	18910	6
455	20250402	112700	164075450	18910	18900	18910	18900	94
456	20250402	112600	162298240	18900	18900	18900	18900	0
457	20250402	112500	162298240	18900	18900	18900	18900	13
458	20250402	112400	162052540	18900	18900	18900	18900	21
459	20250402	112300	161655640	18880	18870	18880	18870	60
460	20250402	112200	160523400	18860	18860	18860	18860	0
461	20250402	112100	160523400	18860	18860	18860	18860	39
462	20250402	112000	159787860	18860	18860	18860	18860	13
463	20250402	111900	159542680	18860	18860	18860	18860	13
464	20250402	111800	159297500	18860	18860	18860	18860	45
465	20250402	111700	158448800	18860	18870	18870	18860	2
466	20250402	111600	158411070	18870	18870	18870	18870	2
467	20250402	111500	158373330	18880	18880	18880	18880	6
468	20250402	111400	158260050	18880	18900	18900	18880	43
469	20250402	111300	157447370	18880	18880	18880	18880	21
470	20250402	111200	157050890	18900	18900	18900	18900	2
471	20250402	111100	157013090	18880	18875	18890	18875	37
472	20250402	111000	156314475	18875	18875	18875	18875	7
473	20250402	110900	156182350	18875	18870	18875	18870	38
474	20250402	110800	155465285	18865	18865	18865	18865	0
475	20250402	110700	155465285	18865	18865	18865	18865	8
476	20250402	110600	155314365	18875	18875	18875	18875	8
477	20250402	110500	155163365	18850	18845	18850	18845	28
478	20250402	110400	154635570	18850	18850	18850	18850	20
479	20250402	110300	154258570	18850	18850	18850	18850	2
480	20250402	110200	154220870	18850	18850	18850	18850	9
481	20250402	110100	154051220	18850	18850	18850	18850	8
482	20250402	110000	153900420	18850	18850	18850	18850	16
483	20250402	105900	153598820	18850	18850	18930	18850	5
484	20250402	105800	153504490	18850	18850	18850	18850	13
485	20250402	105700	153259440	18850	18840	18850	18840	61
486	20250402	105600	152109630	18850	18840	18850	18840	7
487	20250402	105500	151977730	18840	18840	18850	18840	7
488	20250402	105400	151845840	18840	18840	18850	18840	15
489	20250402	105300	151563150	18850	18860	18860	18850	7
490	20250402	105200	151431190	18900	18900	18900	18900	29
491	20250402	105100	150883090	18900	18900	18900	18900	384
492	20250402	105000	143625490	18900	18900	18940	18900	27
493	20250402	104900	143115100	18940	18930	18940	18900	57
494	20250402	104800	142036410	18920	18900	18920	18900	11
495	20250402	104700	141828450	18900	18890	18900	18890	45
496	20250402	104600	140978040	18890	18890	18890	18890	18
497	20250402	104500	140638020	18890	18890	18890	18850	18
498	20250402	104400	140298120	18890	18850	18890	18850	25
499	20250402	104300	139826270	18850	18850	18850	18850	18
500	20250402	104200	139486970	18900	18850	18900	18850	47
501	20250402	104100	138599520	18850	18890	18890	18850	14
502	20250402	104000	138335500	18890	18850	18890	18850	23
503	20250402	103900	137901110	18850	18840	18850	18840	17
504	20250402	103800	137580710	18850	18840	18850	18840	35
505	20250402	103700	136921110	18930	18850	18930	18850	36
506	20250402	103600	136242080	18850	18830	18850	18830	707
507	20250402	103500	122915530	18840	18840	18840	18840	2
508	20250402	103400	122877850	18830	18830	18830	18830	0
509	20250402	103300	122877850	18830	18830	18830	18830	0
510	20250402	103200	122877850	18830	18840	18840	18830	40
511	20250402	103100	122124580	18840	18840	18840	18840	0
512	20250402	103000	122124580	18840	18840	18840	18830	74
513	20250402	102900	120731040	18840	18840	18840	18840	36
514	20250402	102800	120052800	18840	18830	18840	18830	139
515	20250402	102700	117434720	18820	18820	18820	18820	10
516	20250402	102600	117246520	18820	18800	18820	18800	79
517	20250402	102500	115760920	18800	18750	18800	18750	137
518	20250402	102400	113188890	18740	18740	18740	18740	0
519	20250402	102300	113188890	18740	18740	18740	18740	18
520	20250402	102200	112851570	18740	18750	18750	18740	69
521	20250402	102100	111557830	18770	18770	18770	18770	0
522	20250402	102000	111557830	18770	18770	18770	18770	46
523	20250402	101900	110694410	18750	18750	18750	18750	48
524	20250402	101800	109794410	18760	18760	18760	18760	0
525	20250402	101700	109794410	18760	18760	18760	18760	17
526	20250402	101600	109475490	18760	18760	18760	18760	90
527	20250402	101500	107787090	18760	18760	18760	18760	0
528	20250402	101400	107787090	18760	18760	18760	18760	0
529	20250402	101300	107787090	18760	18760	18760	18760	0
530	20250402	101200	107787090	18760	18760	18760	18760	1
531	20250402	101100	107768330	18730	18730	18730	18730	0
532	20250402	101000	107768330	18730	18730	18730	18730	3
533	20250402	100900	107712140	18750	18730	18750	18730	52
534	20250402	100800	106737160	18730	18720	18730	18720	66
535	20250402	100700	105501630	18730	18730	18730	18730	0
536	20250402	100600	105501630	18730	18730	18730	18730	0
537	20250402	100500	105501630	18730	18730	18730	18730	0
538	20250402	100400	105501630	18730	18730	18730	18730	45
539	20250402	100300	104658780	18660	18660	18660	18660	0
540	20250402	100200	104658780	18660	18660	18660	18660	0
541	20250402	100100	104658780	18660	18660	18660	18660	0
542	20250402	100000	104658780	18660	18690	18730	18660	307
543	20250402	095900	98926970	18730	18730	18730	18730	0
544	20250402	095800	98926970	18730	18730	18730	18730	100
545	20250402	095700	97053970	18700	18700	18700	18700	36
546	20250402	095600	96380770	18740	18740	18740	18740	0
547	20250402	095500	96380770	18740	18740	18740	18740	0
548	20250402	095400	96380770	18740	18740	18750	18740	34
549	20250402	095300	95743420	18730	18730	18730	18730	11
550	20250402	095200	95537390	18680	18680	18680	18680	1
551	20250402	095100	95518710	18720	18720	18720	18720	0
552	20250402	095000	95518710	18720	18720	18720	18720	0
553	20250402	094900	95518710	18720	18720	18720	18720	1
554	20250402	094800	95499990	18680	18680	18680	18680	0
555	20250402	094700	95499990	18680	18680	18680	18680	0
556	20250402	094600	95499990	18680	18680	18680	18680	11
557	20250402	094500	95294510	18680	18680	18680	18680	4
558	20250402	094400	95219790	18680	18680	18680	18680	0
559	20250402	094300	95219790	18680	18680	18680	18680	5
560	20250402	094200	95126390	18680	18700	18700	18680	81
561	20250402	094100	93612610	18740	18700	18740	18700	23
562	20250402	094000	93182470	18710	18710	18710	18710	0
563	20250402	093900	93182470	18710	18710	18710	18710	144
564	20250402	093800	90488230	18720	18750	18750	18720	287
565	20250402	093700	85115560	18750	18750	18750	18750	0
566	20250402	093600	85115560	18750	18750	18750	18750	4
567	20250402	093500	85040560	18750	18750	18750	18750	1
568	20250402	093400	85021810	18720	18720	18720	18720	1
569	20250402	093300	85003090	18720	18720	18720	18720	1
570	20250402	093200	84984370	18720	18720	18720	18720	0
571	20250402	093100	84984370	18720	18750	18750	18720	128
572	20250402	093000	82588180	18750	18760	18760	18750	4
573	20250402	092900	82513160	18750	18720	18750	18720	40
574	20250402	092800	81763460	18760	18760	18760	18760	1
575	20250402	092700	81744700	18720	18720	18720	18720	4
576	20250402	092600	81669820	18770	18750	18770	18750	51
577	20250402	092500	80713230	18770	18760	18770	18760	70
578	20250402	092400	79399440	18760	18760	18760	18760	0
579	20250402	092300	79399440	18760	18760	18760	18760	1
580	20250402	092200	79380680	18760	18760	18760	18760	1
581	20250402	092100	79361920	18830	18830	18830	18830	0
582	20250402	092000	79361920	18830	18830	18830	18830	0
583	20250402	091900	79361920	18830	18830	18830	18830	0
584	20250402	091800	79361920	18830	18830	18830	18830	4
585	20250402	091700	79286600	18600	18690	18760	18600	467
586	20250402	091600	70588360	18610	18620	18620	18610	172
587	20250402	091500	67386960	18610	18610	18610	18610	119
588	20250402	091400	65172370	18610	18610	18610	18610	0
589	20250402	091300	65172370	18610	18610	18610	18610	0
590	20250402	091200	65172370	18610	18690	18690	18610	106
591	20250402	091100	63199530	18610	18620	18620	18610	27
592	20250402	091000	62696990	18600	18690	18690	18600	221
593	20250402	090900	58583470	18640	18650	18650	18640	768
594	20250402	090800	44266670	18650	18630	18650	18620	793
595	20250402	090700	29481190	18630	18640	18640	18630	112
596	20250402	090600	27393740	18640	18660	18660	18590	285
597	20250402	090500	22081320	18780	18780	18780	18660	132
598	20250402	090400	19612860	18780	18870	18870	18780	101
599	20250402	090300	17711480	18880	18940	18950	18880	276
600	20250402	090200	12497180	18940	18970	18970	18940	156
601	20250402	090100	9538880	18960	18980	18980	18960	125
602	20250402	090000	7166880	18960	18960	18960	18960	378