KissMeData/181710/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	201100	608873220	18700	18700	18700	18700	196
3	20250402	201000	608873220	18700	18700	18700	18700	0
4	20250402	200900	608873220	18700	18700	18700	18700	0
5	20250402	200800	608873220	18700	18700	18700	18700	0
6	20250402	200700	608873220	18700	18700	18700	18700	0
7	20250402	200600	608873220	18700	18700	18700	18700	0
8	20250402	200500	608873220	18700	18700	18700	18700	0
9	20250402	200400	608873220	18700	18700	18700	18700	0
10	20250402	200300	608873220	18700	18700	18700	18700	0
11	20250402	200200	608873220	18700	18700	18700	18700	0
12	20250402	200100	608873220	18700	18700	18700	18700	0
13	20250402	200000	608873220	18700	18700	18700	18700	0
14	20250402	195900	608873220	18700	18700	18700	18700	0
15	20250402	195800	608873220	18700	18700	18700	18700	0
16	20250402	195700	608873220	18700	18700	18700	18700	0
17	20250402	195600	608873220	18700	18700	18700	18700	0
18	20250402	195500	608873220	18700	18700	18700	18700	0
19	20250402	195400	608873220	18700	18700	18700	18700	0
20	20250402	195300	608873220	18700	18700	18700	18700	0
21	20250402	195200	608873220	18700	18700	18700	18700	0
22	20250402	195100	608873220	18700	18700	18700	18700	0
23	20250402	195000	608873220	18700	18700	18700	18700	0
24	20250402	194900	608873220	18700	18700	18700	18700	0
25	20250402	194800	608873220	18700	18700	18700	18700	0
26	20250402	194700	608873220	18700	18700	18700	18700	0
27	20250402	194600	608873220	18700	18700	18700	18700	0
28	20250402	194500	608873220	18700	18700	18700	18700	0
29	20250402	194400	608873220	18700	18700	18700	18700	0
30	20250402	194300	608873220	18700	18700	18700	18700	0
31	20250402	194200	608873220	18700	18700	18700	18700	0
32	20250402	194100	608873220	18700	18700	18700	18700	196
33	20250402	194000	608873220	18700	18700	18700	18700	0
34	20250402	193900	608873220	18700	18700	18700	18700	0
35	20250402	193800	608873220	18700	18700	18700	18700	0
36	20250402	193700	608873220	18700	18700	18700	18700	0
37	20250402	193600	608873220	18700	18700	18700	18700	0
38	20250402	193500	608873220	18700	18700	18700	18700	0
39	20250402	193400	608873220	18700	18700	18700	18700	0
40	20250402	193300	608873220	18700	18700	18700	18700	0
41	20250402	193200	608873220	18700	18700	18700	18700	0
42	20250402	193100	608873220	18700	18700	18700	18700	0
43	20250402	193000	608873220	18700	18700	18700	18700	0
44	20250402	192900	608873220	18700	18700	18700	18700	0
45	20250402	192800	608873220	18700	18700	18700	18700	0
46	20250402	192700	608873220	18700	18700	18700	18700	0
47	20250402	192600	608873220	18700	18700	18700	18700	0
48	20250402	192500	608873220	18700	18700	18700	18700	0
49	20250402	192400	608873220	18700	18700	18700	18700	0
50	20250402	192300	608873220	18700	18700	18700	18700	0
51	20250402	192200	608873220	18700	18700	18700	18700	0
52	20250402	192100	608873220	18700	18700	18700	18700	0
53	20250402	192000	608873220	18700	18700	18700	18700	0
54	20250402	191900	608873220	18700	18700	18700	18700	0
55	20250402	191800	608873220	18700	18700	18700	18700	0
56	20250402	191700	608873220	18700	18700	18700	18700	0
57	20250402	191600	608873220	18700	18700	18700	18700	0
58	20250402	191500	608873220	18700	18700	18700	18700	0
59	20250402	191400	608873220	18700	18700	18700	18700	0
60	20250402	191300	608873220	18700	18700	18700	18700	0
61	20250402	191200	608873220	18700	18700	18700	18700	0
62	20250402	191100	608873220	18700	18700	18700	18700	196
63	20250402	191000	608873220	18700	18700	18700	18700	0
64	20250402	190900	608873220	18700	18700	18700	18700	0
65	20250402	190800	608873220	18700	18700	18700	18700	0
66	20250402	190700	608873220	18700	18700	18700	18700	0
67	20250402	190600	608873220	18700	18700	18700	18700	0
68	20250402	190500	608873220	18700	18700	18700	18700	0
69	20250402	190400	608873220	18700	18700	18700	18700	0
70	20250402	190300	608873220	18700	18700	18700	18700	0
71	20250402	190200	608873220	18700	18700	18700	18700	0
72	20250402	190100	608873220	18700	18700	18700	18700	0
73	20250402	190000	608873220	18700	18700	18700	18700	0
74	20250402	185900	608873220	18700	18700	18700	18700	0
75	20250402	185800	608873220	18700	18700	18700	18700	0
76	20250402	185700	608873220	18700	18700	18700	18700	0
77	20250402	185600	608873220	18700	18700	18700	18700	0
78	20250402	185500	608873220	18700	18700	18700	18700	0
79	20250402	185400	608873220	18700	18700	18700	18700	0
80	20250402	185300	608873220	18700	18700	18700	18700	0
81	20250402	185200	608873220	18700	18700	18700	18700	0
82	20250402	185100	608873220	18700	18700	18700	18700	0
83	20250402	185000	608873220	18700	18700	18700	18700	0
84	20250402	184900	608873220	18700	18700	18700	18700	0
85	20250402	184800	608873220	18700	18700	18700	18700	0
86	20250402	184700	608873220	18700	18700	18700	18700	0
87	20250402	184600	608873220	18700	18700	18700	18700	0
88	20250402	184500	608873220	18700	18700	18700	18700	0
89	20250402	184400	608873220	18700	18700	18700	18700	0
90	20250402	184300	608873220	18700	18700	18700	18700	0
91	20250402	184200	608873220	18700	18700	18700	18700	0
92	20250402	184100	608873220	18700	18700	18700	18700	196
93	20250402	184000	608873220	18700	18700	18700	18700	0
94	20250402	183900	608873220	18700	18700	18700	18700	0
95	20250402	183800	608873220	18700	18700	18700	18700	0
96	20250402	183700	608873220	18700	18700	18700	18700	0
97	20250402	183600	608873220	18700	18700	18700	18700	0
98	20250402	183500	608873220	18700	18700	18700	18700	0
99	20250402	183400	608873220	18700	18700	18700	18700	0
100	20250402	183300	608873220	18700	18700	18700	18700	0
101	20250402	183200	608873220	18700	18700	18700	18700	0
102	20250402	183100	608873220	18700	18700	18700	18700	0
103	20250402	183000	608873220	18700	18700	18700	18700	0
104	20250402	182900	608873220	18700	18700	18700	18700	0
105	20250402	182800	608873220	18700	18700	18700	18700	0
106	20250402	182700	608873220	18700	18700	18700	18700	0
107	20250402	182600	608873220	18700	18700	18700	18700	0
108	20250402	182500	608873220	18700	18700	18700	18700	0
109	20250402	182400	608873220	18700	18700	18700	18700	0
110	20250402	182300	608873220	18700	18700	18700	18700	0
111	20250402	182200	608873220	18700	18700	18700	18700	0
112	20250402	182100	608873220	18700	18700	18700	18700	0
113	20250402	182000	608873220	18700	18700	18700	18700	0
114	20250402	181900	608873220	18700	18700	18700	18700	0
115	20250402	181800	608873220	18700	18700	18700	18700	0
116	20250402	181700	608873220	18700	18700	18700	18700	0
117	20250402	181600	608873220	18700	18700	18700	18700	0
118	20250402	181500	608873220	18700	18700	18700	18700	0
119	20250402	181400	608873220	18700	18700	18700	18700	0
120	20250402	181300	608873220	18700	18700	18700	18700	0
121	20250402	181200	608873220	18700	18700	18700	18700	0
122	20250402	181100	608873220	18700	18700	18700	18700	196
123	20250402	181000	608873220	18700	18700	18700	18700	0
124	20250402	180900	608873220	18700	18700	18700	18700	0
125	20250402	180800	608873220	18700	18700	18700	18700	0
126	20250402	180700	608873220	18700	18700	18700	18700	0
127	20250402	180600	608873220	18700	18700	18700	18700	0
128	20250402	180500	608873220	18700	18700	18700	18700	0
129	20250402	180400	608873220	18700	18700	18700	18700	0
130	20250402	180300	608873220	18700	18700	18700	18700	0
131	20250402	180200	608873220	18700	18700	18700	18700	0
132	20250402	180100	608873220	18700	18700	18700	18700	0
133	20250402	180000	608873220	18700	18700	18700	18700	0
134	20250402	175900	608873220	18700	18700	18700	18700	0
135	20250402	175800	608873220	18700	18700	18700	18700	0
136	20250402	175700	608873220	18700	18700	18700	18700	0
137	20250402	175600	608873220	18700	18700	18700	18700	0
138	20250402	175500	608873220	18700	18700	18700	18700	0
139	20250402	175400	608873220	18700	18700	18700	18700	0
140	20250402	175300	608873220	18700	18700	18700	18700	0
141	20250402	175200	608873220	18700	18700	18700	18700	0
142	20250402	175100	608873220	18700	18700	18700	18700	0
143	20250402	175000	608873220	18700	18700	18700	18700	0
144	20250402	174900	608873220	18700	18700	18700	18700	0
145	20250402	174800	608873220	18700	18700	18700	18700	0
146	20250402	174700	608873220	18700	18700	18700	18700	0
147	20250402	174600	608873220	18700	18700	18700	18700	0
148	20250402	174500	608873220	18700	18700	18700	18700	0
149	20250402	174400	608873220	18700	18700	18700	18700	0
150	20250402	174300	608873220	18700	18700	18700	18700	0
151	20250402	174200	608873220	18700	18700	18700	18700	0
152	20250402	174100	608873220	18700	18700	18700	18700	196
153	20250402	174000	608873220	18700	18700	18700	18700	0
154	20250402	173900	608873220	18700	18700	18700	18700	0
155	20250402	173800	608873220	18700	18700	18700	18700	0
156	20250402	173700	608873220	18700	18700	18700	18700	0
157	20250402	173600	608873220	18700	18700	18700	18700	0
158	20250402	173500	608873220	18700	18700	18700	18700	0
159	20250402	173400	608873220	18700	18700	18700	18700	0
160	20250402	173300	608873220	18700	18700	18700	18700	0
161	20250402	173200	608873220	18700	18700	18700	18700	0
162	20250402	173100	608873220	18700	18700	18700	18700	0
163	20250402	173000	608873220	18700	18700	18700	18700	0
164	20250402	172900	608873220	18700	18700	18700	18700	0
165	20250402	172800	608873220	18700	18700	18700	18700	0
166	20250402	172700	608873220	18700	18700	18700	18700	0
167	20250402	172600	608873220	18700	18700	18700	18700	0
168	20250402	172500	608873220	18700	18700	18700	18700	0
169	20250402	172400	608873220	18700	18700	18700	18700	0
170	20250402	172300	608873220	18700	18700	18700	18700	0
171	20250402	172200	608873220	18700	18700	18700	18700	0
172	20250402	172100	608873220	18700	18700	18700	18700	0
173	20250402	172000	608873220	18700	18700	18700	18700	0
174	20250402	171900	608873220	18700	18700	18700	18700	0
175	20250402	171800	608873220	18700	18700	18700	18700	0
176	20250402	171700	608873220	18700	18700	18700	18700	0
177	20250402	171600	608873220	18700	18700	18700	18700	0
178	20250402	171500	608873220	18700	18700	18700	18700	0
179	20250402	171400	608873220	18700	18700	18700	18700	0
180	20250402	171300	608873220	18700	18700	18700	18700	0
181	20250402	171200	608873220	18700	18700	18700	18700	0
182	20250402	171100	608873220	18700	18700	18700	18700	196
183	20250402	171000	608873220	18700	18700	18700	18700	0
184	20250402	170900	608873220	18700	18700	18700	18700	0
185	20250402	170800	608873220	18700	18700	18700	18700	0
186	20250402	170700	608873220	18700	18700	18700	18700	0
187	20250402	170600	608873220	18700	18700	18700	18700	0
188	20250402	170500	608873220	18700	18700	18700	18700	0
189	20250402	170400	608873220	18700	18700	18700	18700	0
190	20250402	170300	608873220	18700	18700	18700	18700	0
191	20250402	170200	608873220	18700	18700	18700	18700	0
192	20250402	170100	608873220	18700	18700	18700	18700	0
193	20250402	170000	608873220	18700	18700	18700	18700	0
194	20250402	165900	608873220	18700	18700	18700	18700	0
195	20250402	165800	608873220	18700	18700	18700	18700	0
196	20250402	165700	608873220	18700	18700	18700	18700	0
197	20250402	165600	608873220	18700	18700	18700	18700	0
198	20250402	165500	608873220	18700	18700	18700	18700	0
199	20250402	165400	608873220	18700	18700	18700	18700	0
200	20250402	165300	608873220	18700	18700	18700	18700	0
201	20250402	165200	608873220	18700	18700	18700	18700	0
202	20250402	165100	608873220	18700	18700	18700	18700	0
203	20250402	165000	608873220	18700	18700	18700	18700	0
204	20250402	164900	608873220	18700	18700	18700	18700	0
205	20250402	164800	608873220	18700	18700	18700	18700	0
206	20250402	164700	608873220	18700	18700	18700	18700	0
207	20250402	164600	608873220	18700	18700	18700	18700	0
208	20250402	164500	608873220	18700	18700	18700	18700	0
209	20250402	164400	608873220	18700	18700	18700	18700	0
210	20250402	164300	608873220	18700	18700	18700	18700	0
211	20250402	164200	608873220	18700	18700	18700	18700	0
212	20250402	164100	608873220	18700	18700	18700	18700	196
213	20250402	164000	608873220	18700	18700	18700	18700	0
214	20250402	163900	608873220	18700	18700	18700	18700	0
215	20250402	163800	608873220	18700	18700	18700	18700	0
216	20250402	163700	608873220	18700	18700	18700	18700	0
217	20250402	163600	608873220	18700	18700	18700	18700	0
218	20250402	163500	608873220	18700	18700	18700	18700	0
219	20250402	163400	608873220	18700	18700	18700	18700	0
220	20250402	163300	608873220	18700	18700	18700	18700	0
221	20250402	163200	608873220	18700	18700	18700	18700	0
222	20250402	163100	608873220	18700	18700	18700	18700	0
223	20250402	163000	608873220	18700	18700	18700	18700	0
224	20250402	162900	608873220	18700	18700	18700	18700	0
225	20250402	162800	608873220	18700	18700	18700	18700	0
226	20250402	162700	608873220	18700	18700	18700	18700	0
227	20250402	162600	608873220	18700	18700	18700	18700	0
228	20250402	162500	608873220	18700	18700	18700	18700	0
229	20250402	162400	608873220	18700	18700	18700	18700	0
230	20250402	162300	608873220	18700	18700	18700	18700	0
231	20250402	162200	608873220	18700	18700	18700	18700	0
232	20250402	162100	608873220	18700	18700	18700	18700	0
233	20250402	162000	608873220	18700	18700	18700	18700	0
234	20250402	161900	608873220	18700	18700	18700	18700	0
235	20250402	161800	608873220	18700	18700	18700	18700	0
236	20250402	161700	608873220	18700	18700	18700	18700	0
237	20250402	161600	608873220	18700	18700	18700	18700	0
238	20250402	161500	608873220	18700	18700	18700	18700	0
239	20250402	161400	608873220	18700	18700	18700	18700	0
240	20250402	161300	608873220	18700	18700	18700	18700	0
241	20250402	161200	608873220	18700	18700	18700	18700	0
242	20250402	161100	608873220	18700	18700	18700	18700	196
243	20250402	161000	608873220	18700	18700	18700	18700	0
244	20250402	160900	608873220	18700	18700	18700	18700	0
245	20250402	160800	608873220	18700	18700	18700	18700	0
246	20250402	160700	608873220	18700	18700	18700	18700	0
247	20250402	160600	608873220	18700	18700	18700	18700	0
248	20250402	160500	608873220	18700	18700	18700	18700	0
249	20250402	160400	608873220	18700	18700	18700	18700	0
250	20250402	160300	608873220	18700	18700	18700	18700	0
251	20250402	160200	608873220	18700	18700	18700	18700	0
252	20250402	160100	608873220	18700	18700	18700	18700	0
253	20250402	160000	608873220	18700	18700	18700	18700	0
254	20250402	155900	608873220	18700	18700	18700	18700	0
255	20250402	155800	608873220	18700	18700	18700	18700	0
256	20250402	155700	608873220	18700	18700	18700	18700	0
257	20250402	155600	608873220	18700	18700	18700	18700	0
258	20250402	155500	608873220	18700	18700	18700	18700	0
259	20250402	155400	608873220	18700	18700	18700	18700	0
260	20250402	155300	608873220	18700	18700	18700	18700	0
261	20250402	155200	608873220	18700	18700	18700	18700	0
262	20250402	155100	608873220	18700	18700	18700	18700	0
263	20250402	155000	608873220	18700	18700	18700	18700	0
264	20250402	154900	608873220	18700	18700	18700	18700	0
265	20250402	154800	608873220	18700	18700	18700	18700	0
266	20250402	154700	608873220	18700	18700	18700	18700	0
267	20250402	154600	608873220	18700	18700	18700	18700	0
268	20250402	154500	608873220	18700	18700	18700	18700	0
269	20250402	154400	608873220	18700	18700	18700	18700	0
270	20250402	154300	608873220	18700	18700	18700	18700	0
271	20250402	154200	608873220	18700	18700	18700	18700	0
272	20250402	154100	608873220	18700	18700	18700	18700	196
273	20250402	154000	608873220	18700	18700	18700	18700	0
274	20250402	153900	608873220	18700	18700	18700	18700	0
275	20250402	153800	608873220	18700	18700	18700	18700	0
276	20250402	153700	608873220	18700	18700	18700	18700	0
277	20250402	153600	608873220	18700	18700	18700	18700	0
278	20250402	153500	608873220	18700	18700	18700	18700	0
279	20250402	153400	608873220	18700	18700	18700	18700	0
280	20250402	153300	608873220	18700	18700	18700	18700	0
281	20250402	153200	608873220	18700	18700	18700	18700	0
282	20250402	153100	608873220	18700	18700	18700	18700	0
283	20250402	153000	608873220	18700	18700	18700	18700	196
284	20250402	152900	605208020	18660	18660	18660	18660	0
285	20250402	152800	605208020	18660	18660	18660	18660	0
286	20250402	152700	605208020	18660	18660	18660	18660	0
287	20250402	152600	605208020	18660	18660	18660	18660	0
288	20250402	152500	605208020	18660	18660	18660	18660	0
289	20250402	152400	605208020	18660	18660	18660	18660	0
290	20250402	152300	605208020	18660	18660	18660	18660	0
291	20250402	152200	605208020	18660	18660	18660	18660	0
292	20250402	152100	605208020	18660	18660	18660	18660	0
293	20250402	152000	605208020	18660	18660	18660	18660	0
294	20250402	151900	605208020	18660	18610	18660	18610	102
295	20250402	151800	603305900	18670	18610	18670	18610	21
296	20250402	151700	602914250	18670	18660	18670	18660	34
297	20250402	151600	602279480	18630	18630	18630	18630	0
298	20250402	151500	602279480	18630	18630	18630	18630	0
299	20250402	151400	602279480	18630	18630	18630	18630	0
300	20250402	151300	602279480	18630	18630	18670	18630	77
301	20250402	151200	600843570	18620	18670	18670	18620	4
302	20250402	151100	600769020	18630	18630	18670	18610	55
303	20250402	151000	599744700	18670	18630	18670	18630	11
304	20250402	150900	599539730	18630	18630	18630	18630	130
305	20250402	150800	597117830	18630	18630	18630	18630	21
306	20250402	150700	596726600	18670	18630	18670	18630	251
307	20250402	150600	592048840	18670	18630	18670	18630	276
308	20250402	150500	586905240	18630	18630	18630	18630	0
309	20250402	150400	586905240	18630	18630	18630	18630	0
310	20250402	150300	586905240	18630	18630	18630	18630	0
311	20250402	150200	586905240	18630	18630	18630	18630	8
312	20250402	150100	586756200	18630	18630	18630	18630	119
313	20250402	150000	584539230	18630	18640	18660	18630	125
314	20250402	145900	582210420	18660	18660	18660	18630	128
315	20250402	145800	579824900	18650	18660	18670	18650	15
316	20250402	145700	579545070	18670	18660	18670	18660	202
317	20250402	145600	575774330	18650	18660	18670	18650	24
318	20250402	145500	575326670	18660	18660	18660	18660	0
319	20250402	145400	575326670	18660	18660	18660	18660	0
320	20250402	145300	575326670	18660	18660	18660	18660	0
321	20250402	145200	575326670	18660	18660	18660	18660	0
322	20250402	145100	575326670	18660	18660	18660	18660	0
323	20250402	145000	575326670	18660	18660	18660	18660	0
324	20250402	144900	575326670	18660	18660	18660	18660	76
325	20250402	144800	573908510	18660	18680	18680	18660	279
326	20250402	144700	568699010	18700	18700	18700	18680	35
327	20250402	144600	568044790	18710	18690	18710	18690	12
328	20250402	144500	567820480	18690	18690	18690	18690	0
329	20250402	144400	567820480	18690	18690	18690	18690	0
330	20250402	144300	567820480	18690	18700	18700	18690	323
331	20250402	144200	561781270	18710	18710	18710	18710	0
332	20250402	144100	561781270	18710	18710	18710	18710	0
333	20250402	144000	561781270	18710	18750	18750	18710	346
334	20250402	143900	555305620	18750	18740	18750	18730	36
335	20250402	143800	554631170	18730	18720	18730	18720	42
336	20250402	143700	553844920	18720	18720	18720	18720	0
337	20250402	143600	553844920	18720	18720	18720	18720	13
338	20250402	143500	553601560	18720	18720	18720	18720	0
339	20250402	143400	553601560	18720	18720	18720	18720	12
340	20250402	143300	553376920	18720	18720	18720	18720	0
341	20250402	143200	553376920	18720	18700	18720	18700	14
342	20250402	143100	553114880	18710	18710	18710	18710	0
343	20250402	143000	553114880	18710	18710	18710	18710	12
344	20250402	142900	552890360	18710	18710	18710	18710	12
345	20250402	142800	552665840	18710	18710	18710	18710	0
346	20250402	142700	552665840	18710	18710	18710	18710	12
347	20250402	142600	552441320	18710	18710	18710	18710	12
348	20250402	142500	552216800	18700	18700	18700	18700	0
349	20250402	142400	552216800	18700	18710	18710	18700	14
350	20250402	142300	551954980	18700	18700	18700	18700	0
351	20250402	142200	551954980	18700	18700	18700	18700	0
352	20250402	142100	551954980	18700	18700	18700	18700	0
353	20250402	142000	551954980	18700	18700	18700	18700	0
354	20250402	141900	551954980	18700	18700	18700	18690	182
355	20250402	141800	548553230	18700	18700	18700	18700	0
356	20250402	141700	548553230	18700	18700	18700	18700	12
357	20250402	141600	548328830	18690	18690	18690	18690	0
358	20250402	141500	548328830	18690	18700	18700	18690	124
359	20250402	141400	546011140	18700	18700	18700	18700	0
360	20250402	141300	546011140	18700	18700	18700	18700	9
361	20250402	141200	545842840	18700	18700	18700	18700	13
362	20250402	141100	545599740	18700	18700	18700	18700	0
363	20250402	141000	545599740	18700	18700	18700	18700	0
364	20250402	140900	545599740	18700	18690	18700	18690	14
365	20250402	140800	545337950	18710	18710	18710	18710	1
366	20250402	140700	545319240	18720	18720	18720	18720	7
367	20250402	140600	545188200	18720	18740	18740	18690	829
368	20250402	140500	529678610	18740	18740	18740	18740	0
369	20250402	140400	529678610	18740	18740	18740	18740	0
370	20250402	140300	529678610	18740	18740	18740	18740	0
371	20250402	140200	529678610	18740	18730	18740	18730	41
372	20250402	140100	528910600	18730	18730	18730	18730	0
373	20250402	140000	528910600	18730	18720	18730	18720	81
374	20250402	135900	527393600	18730	18720	18730	18720	42
375	20250402	135800	526607280	18740	18740	18740	18740	0
376	20250402	135700	526607280	18740	18740	18740	18740	0
377	20250402	135600	526607280	18740	18740	18740	18740	0
378	20250402	135500	526607280	18740	18740	18740	18740	0
379	20250402	135400	526607280	18740	18770	18770	18740	1032
380	20250402	135300	507253630	18770	18770	18770	18770	0
381	20250402	135200	507253630	18770	18770	18770	18770	0
382	20250402	135100	507253630	18770	18770	18770	18770	102
383	20250402	135000	505339090	18770	18770	18770	18770	0
384	20250402	134900	505339090	18770	18770	18770	18770	0
385	20250402	134800	505339090	18770	18770	18770	18770	49
386	20250402	134700	504419360	18770	18770	18770	18770	30
387	20250402	134600	503856260	18770	18770	18770	18770	0
388	20250402	134500	503856260	18770	18770	18770	18770	8
389	20250402	134400	503706100	18780	18780	18780	18780	51
390	20250402	134300	502748320	18780	18780	18780	18780	0
391	20250402	134200	502748320	18780	18780	18780	18780	82
392	20250402	134100	501208360	18780	18780	18780	18780	0
393	20250402	134000	501208360	18780	18780	18780	18780	31
394	20250402	133900	500626180	18780	18790	18800	18780	306
395	20250402	133800	494877110	18800	18800	18800	18800	8
396	20250402	133700	494726710	18800	18800	18800	18800	0
397	20250402	133600	494726710	18800	18800	18800	18800	8
398	20250402	133500	494576310	18790	18790	18790	18790	0
399	20250402	133400	494576310	18790	18790	18800	18790	161
400	20250402	133300	491551030	18800	18800	18800	18800	31
401	20250402	133200	490968230	18810	18810	18810	18810	0
402	20250402	133100	490968230	18810	18810	18810	18810	0
403	20250402	133000	490968230	18810	18810	18810	18810	0
404	20250402	132900	490968230	18810	18810	18810	18810	0
405	20250402	132800	490968230	18810	18810	18810	18810	20
406	20250402	132700	490592030	18820	18820	18820	18820	0
407	20250402	132600	490592030	18820	18830	18830	18810	628
408	20250402	132500	478777490	18850	18850	18850	18850	0
409	20250402	132400	478777490	18850	18850	18850	18850	2
410	20250402	132300	478739790	18840	18840	18840	18840	54
411	20250402	132200	477722430	18840	18840	18840	18840	0
412	20250402	132100	477722430	18840	18840	18840	18840	37
413	20250402	132000	477025350	18820	18820	18820	18820	12
414	20250402	131900	476799510	18810	18810	18810	18810	18
415	20250402	131800	476460930	18820	18820	18820	18820	12
416	20250402	131700	476235090	18820	18820	18820	18820	101
417	20250402	131600	474334270	18830	18830	18830	18830	14
418	20250402	131500	474070650	18830	18830	18830	18830	9
419	20250402	131400	473901180	18820	18820	18820	18820	0
420	20250402	131300	473901180	18820	18820	18820	18820	0
421	20250402	131200	473901180	18820	18820	18820	18820	1
422	20250402	131100	473882360	18840	18850	18850	18840	84
423	20250402	131000	472299350	18850	18850	18850	18850	0
424	20250402	130900	472299350	18850	18860	18860	18850	101
425	20250402	130800	470395490	18850	18860	18860	18850	15
426	20250402	130700	470112610	18860	18860	18860	18860	3
427	20250402	130600	470056030	18850	18850	18850	18850	0
428	20250402	130500	470056030	18850	18850	18850	18850	2
429	20250402	130400	470018330	18850	18850	18850	18850	0
430	20250402	130300	470018330	18850	18850	18850	18850	135
431	20250402	130200	467473580	18880	18880	18880	18880	0
432	20250402	130100	467473580	18880	18880	18880	18880	0
433	20250402	130000	467473580	18880	18840	18920	18840	1109
434	20250402	125900	446532110	18810	18820	18820	18810	487
435	20250402	125800	437370690	18810	18810	18810	18810	93
436	20250402	125700	435621360	18810	18810	18810	18810	3
437	20250402	125600	435564930	18810	18800	18810	18790	215
438	20250402	125500	431522710	18810	18830	18830	18810	59
439	20250402	125400	430412530	18820	18820	18820	18820	0
440	20250402	125300	430412530	18820	18820	18830	18820	48
441	20250402	125200	429509100	18830	18820	18830	18820	45
442	20250402	125100	428661760	18820	18820	18880	18820	825
443	20250402	125000	413111710	18820	18760	18820	18760	1049
444	20250402	124900	393402460	18750	18750	18750	18750	0
445	20250402	124800	393402460	18750	18750	18750	18750	18
446	20250402	124700	393064960	18750	18750	18750	18750	0
447	20250402	124600	393064960	18750	18750	18750	18750	0
448	20250402	124500	393064960	18750	18750	18750	18750	18
449	20250402	124400	392727460	18750	18750	18750	18750	0
450	20250402	124300	392727460	18750	18750	18750	18750	23
451	20250402	124200	392296210	18760	18760	18760	18760	0
452	20250402	124100	392296210	18760	18760	18760	18760	18
453	20250402	124000	391958530	18750	18750	18750	18750	0
454	20250402	123900	391958530	18750	18740	18770	18740	78
455	20250402	123800	390496460	18750	18750	18750	18720	599
456	20250402	123700	379275040	18760	18760	18760	18760	0
457	20250402	123600	379275040	18760	18760	18760	18760	52
458	20250402	123500	378299520	18760	18760	18760	18760	8
459	20250402	123400	378149440	18750	18750	18750	18750	4
460	20250402	123300	378074440	18750	18750	18750	18750	26
461	20250402	123200	377586940	18750	18750	18750	18750	4
462	20250402	123100	377511940	18750	18750	18750	18750	26
463	20250402	123000	377024440	18750	18750	18750	18750	0
464	20250402	122900	377024440	18750	18750	18750	18750	18
465	20250402	122800	376686940	18740	18740	18740	18740	0
466	20250402	122700	376686940	18740	18740	18740	18740	45
467	20250402	122600	375843640	18750	18750	18750	18750	17
468	20250402	122500	375524890	18750	18750	18750	18750	0
469	20250402	122400	375524890	18750	18750	18750	18750	23
470	20250402	122300	375093640	18750	18750	18750	18750	5
471	20250402	122200	374999890	18750	18750	18750	18750	0
472	20250402	122100	374999890	18750	18750	18750	18750	18
473	20250402	122000	374662390	18730	18730	18730	18730	1
474	20250402	121900	374643660	18750	18740	18750	18740	18
475	20250402	121800	374306330	18750	18750	18750	18750	0
476	20250402	121700	374306330	18750	18750	18750	18730	55
477	20250402	121600	373275790	18740	18740	18740	18740	0
478	20250402	121500	373275790	18740	18740	18740	18740	0
479	20250402	121400	373275790	18740	18740	18740	18740	17
480	20250402	121300	372957210	18740	18740	18740	18740	0
481	20250402	121200	372957210	18740	18730	18740	18720	84
482	20250402	121100	371384310	18730	18730	18730	18730	0
483	20250402	121000	371384310	18730	18730	18730	18730	0
484	20250402	120900	371384310	18730	18750	18750	18730	52
485	20250402	120800	370409990	18740	18740	18740	18740	0
486	20250402	120700	370409990	18740	18740	18740	18740	18
487	20250402	120600	370072670	18730	18730	18730	18730	0
488	20250402	120500	370072670	18730	18740	18740	18730	24
489	20250402	120400	369622970	18730	18730	18730	18730	0
490	20250402	120300	369622970	18730	18730	18730	18730	53
491	20250402	120200	368630280	18740	18740	18740	18740	17
492	20250402	120100	368311700	18740	18730	18740	18730	43
493	20250402	120000	367506200	18740	18740	18740	18740	23
494	20250402	115900	367075180	18740	18740	18740	18740	0
495	20250402	115800	367075180	18740	18740	18740	18740	0
496	20250402	115700	367075180	18740	18740	18740	18740	18
497	20250402	115600	366737860	18730	18730	18730	18730	0
498	20250402	115500	366737860	18730	18730	18730	18730	30
499	20250402	115400	366175960	18740	18740	18740	18740	3
500	20250402	115300	366119740	18750	18750	18750	18750	18
501	20250402	115200	365782240	18740	18760	18760	18740	20
502	20250402	115100	365407230	18760	18760	18760	18760	0
503	20250402	115000	365407230	18760	18760	18760	18760	17
504	20250402	114900	365088310	18760	18760	18760	18760	0
505	20250402	114800	365088310	18760	18760	18760	18760	18
506	20250402	114700	364750630	18740	18740	18740	18740	0
507	20250402	114600	364750630	18740	18740	18740	18740	70
508	20250402	114500	363438830	18760	18740	18770	18740	43
509	20250402	114400	362631960	18750	18710	18750	18710	821
510	20250402	114300	347249710	18710	18710	18710	18710	21
511	20250402	114200	346856800	18710	18710	18710	18710	0
512	20250402	114100	346856800	18710	18710	18710	18710	22
513	20250402	114000	346445180	18710	18710	18710	18710	3
514	20250402	113900	346389050	18700	18720	18720	18700	152
515	20250402	113800	343545970	18720	18710	18720	18710	5
516	20250402	113700	343452380	18720	18720	18720	18720	95
517	20250402	113600	341673980	18700	18740	18740	18700	812
518	20250402	113500	326480390	18730	18730	18730	18730	0
519	20250402	113400	326480390	18730	18725	18730	18725	7
520	20250402	113300	326349290	18730	18730	18730	18730	18
521	20250402	113200	326012150	18720	18720	18720	18720	2
522	20250402	113100	325974710	18740	18740	18740	18740	17
523	20250402	113000	325656130	18720	18730	18730	18720	11
524	20250402	112900	325450170	18740	18740	18740	18740	18
525	20250402	112800	325112850	18730	18730	18730	18730	4
526	20250402	112700	325037930	18730	18730	18730	18730	0
527	20250402	112600	325037930	18730	18730	18730	18730	18
528	20250402	112500	324700790	18720	18730	18730	18720	76
529	20250402	112400	323278020	18730	18730	18730	18730	18
530	20250402	112300	322940880	18720	18720	18720	18720	0
531	20250402	112200	322940880	18720	18720	18720	18720	0
532	20250402	112100	322940880	18720	18720	18720	18720	19
533	20250402	112000	322585200	18710	18710	18710	18710	6
534	20250402	111900	322472940	18720	18720	18720	18720	18
535	20250402	111800	322135980	18710	18710	18710	18710	0
536	20250402	111700	322135980	18710	18730	18730	18710	29
537	20250402	111600	321593010	18730	18730	18730	18730	0
538	20250402	111500	321593010	18730	18730	18730	18730	0
539	20250402	111400	321593010	18730	18720	18730	18710	31
540	20250402	111300	321012580	18720	18720	18720	18720	0
541	20250402	111200	321012580	18720	18730	18730	18720	242
542	20250402	111100	316482160	18710	18710	18710	18710	0
543	20250402	111000	316482160	18710	18740	18740	18710	85
544	20250402	110900	314890450	18730	18730	18730	18730	11
545	20250402	110800	314684420	18730	18730	18730	18730	3
546	20250402	110700	314628230	18730	18730	18730	18730	17
547	20250402	110600	314309820	18730	18730	18730	18730	0
548	20250402	110500	314309820	18730	18750	18750	18710	26
549	20250402	110400	313822580	18730	18750	18750	18730	81
550	20250402	110300	312305050	18750	18750	18750	18750	4
551	20250402	110200	312230050	18740	18740	18740	18740	23
552	20250402	110100	311799030	18740	18740	18740	18740	6
553	20250402	110000	311686590	18730	18740	18740	18730	21
554	20250402	105900	311293080	18710	18710	18710	18710	0
555	20250402	105800	311293080	18710	18740	18740	18710	21
556	20250402	105700	310899690	18720	18700	18720	18700	4
557	20250402	105600	310824850	18690	18690	18690	18690	0
558	20250402	105500	310824850	18690	18690	18720	18690	506
559	20250402	105400	301360070	18700	18700	18700	18700	0
560	20250402	105300	301360070	18700	18700	18700	18700	0
561	20250402	105200	301360070	18700	18700	18700	18700	18
562	20250402	105100	301023470	18700	18700	18700	18700	5
563	20250402	105000	300929970	18690	18660	18740	18660	786
564	20250402	104900	286221040	18670	18650	18670	18650	222
565	20250402	104800	282078610	18650	18630	18660	18630	58
566	20250402	104700	280996950	18640	18660	18660	18600	29
567	20250402	104600	280456600	18660	18660	18660	18660	3
568	20250402	104500	280400620	18660	18670	18670	18660	23
569	20250402	104400	279971410	18680	18720	18720	18680	516
570	20250402	104300	270328030	18720	18720	18720	18720	24
571	20250402	104200	269878750	18720	18720	18720	18720	0
572	20250402	104100	269878750	18720	18720	18720	18720	7
573	20250402	104000	269747710	18730	18730	18730	18730	29
574	20250402	103900	269204540	18720	18700	18730	18700	52
575	20250402	103800	268230820	18690	18670	18690	18670	2
576	20250402	103700	268193460	18650	18650	18650	18650	3
577	20250402	103600	268137510	18680	18650	18700	18650	467
578	20250402	103500	259414850	18620	18620	18620	18620	5
579	20250402	103400	259321750	18660	18640	18660	18640	306
580	20250402	103300	253614070	18610	18560	18620	18560	247
581	20250402	103200	249018280	18560	18560	18560	18560	13
582	20250402	103100	248777000	18580	18530	18590	18530	304
583	20250402	103000	243135440	18520	18490	18520	18490	23
584	20250402	102900	242709760	18490	18500	18500	18490	66
585	20250402	102800	241489210	18530	18510	18530	18500	189
586	20250402	102700	237991870	18500	18520	18520	18500	60
587	20250402	102600	236881520	18520	18500	18520	18480	64
588	20250402	102500	235697840	18500	18500	18500	18490	60
589	20250402	102400	234587930	18500	18490	18530	18490	69
590	20250402	102300	233310690	18490	18490	18490	18490	63
591	20250402	102200	232145820	18490	18510	18530	18490	80
592	20250402	102100	230665490	18520	18490	18520	18480	65
593	20250402	102000	229463480	18490	18500	18500	18490	132
594	20250402	101900	227021570	18500	18490	18510	18480	71
595	20250402	101800	225708340	18490	18500	18500	18490	63
596	20250402	101700	224543190	18510	18530	18530	18500	67
597	20250402	101600	223303090	18530	18480	18530	18480	86
598	20250402	101500	221712990	18480	18510	18520	18480	91
599	20250402	101400	220029020	18540	18530	18540	18530	54
600	20250402	101300	219028220	18540	18540	18550	18540	60
601	20250402	101200	217915680	18540	18560	18560	18540	270
602	20250402	101100	212909500	18580	18540	18580	18540	59
603	20250402	101000	211814940	18540	18550	18550	18540	83
604	20250402	100900	210275970	18560	18530	18560	18530	123
605	20250402	100800	207995050	18540	18530	18560	18530	51
606	20250402	100700	207049730	18530	18520	18540	18520	125
607	20250402	100600	204733440	18520	18500	18520	18490	82
608	20250402	100500	203216060	18500	18500	18520	18480	109
609	20250402	100400	201200610	18490	18490	18490	18480	72
610	20250402	100300	199869880	18480	18490	18490	18480	63
611	20250402	100200	198705460	18490	18480	18490	18480	110
612	20250402	100100	196672310	18480	18480	18490	18480	97
613	20250402	100000	194879140	18500	18480	18520	18480	142
614	20250402	095900	192254130	18480	18480	18480	18480	127
615	20250402	095800	189907170	18490	18500	18500	18490	52
616	20250402	095700	188945350	18510	18510	18510	18500	64
617	20250402	095600	187760980	18500	18500	18510	18500	79
618	20250402	095500	186299050	18500	18480	18510	18480	130
619	20250402	095400	183894760	18490	18510	18510	18490	481
620	20250402	095300	174994380	18540	18510	18540	18510	99
621	20250402	095200	173161290	18530	18530	18530	18520	194
622	20250402	095100	169566680	18530	18530	18560	18530	60
623	20250402	095000	168454380	18540	18540	18550	18530	63
624	20250402	094900	167286450	18550	18590	18600	18550	109
625	20250402	094800	165260880	18590	18590	18600	18590	37
626	20250402	094700	164572950	18570	18570	18570	18570	0
627	20250402	094600	164572950	18570	18630	18630	18550	19
628	20250402	094500	164219180	18610	18610	18610	18610	1
629	20250402	094400	164200570	18590	18590	18590	18590	0
630	20250402	094300	164200570	18590	18620	18660	18590	1056
631	20250402	094200	144537500	18620	18620	18620	18620	12
632	20250402	094100	144314060	18610	18560	18610	18560	255
633	20250402	094000	139573850	18550	18550	18550	18540	294
634	20250402	093900	134122410	18580	18590	18590	18580	505
635	20250402	093800	124739210	18620	18620	18620	18620	18
636	20250402	093700	124404050	18610	18610	18610	18610	0
637	20250402	093600	124404050	18610	18610	18610	18610	18
638	20250402	093500	124069070	18600	18630	18630	18600	44
639	20250402	093400	123250320	18630	18590	18630	18590	41
640	20250402	093300	122487450	18580	18590	18620	18580	44
641	20250402	093200	121669640	18620	18560	18620	18550	45
642	20250402	093100	120834080	18560	18630	18630	18520	556
643	20250402	093000	110515900	18630	18620	18630	18590	27
644	20250402	092900	110013240	18630	18630	18630	18630	9
645	20250402	092800	109845570	18630	18630	18630	18620	39
646	20250402	092700	109119010	18550	18550	18550	18550	1
647	20250402	092600	109100460	18690	18550	18690	18540	41
648	20250402	092500	108336000	18590	18570	18610	18550	388
649	20250402	092400	101129670	18600	18570	18620	18570	297
650	20250402	092300	95608700	18590	18560	18590	18560	20
651	20250402	092200	95237310	18540	18540	18550	18540	108
652	20250402	092100	93234960	18540	18510	18540	18510	126
653	20250402	092000	90900170	18510	18510	18510	18490	35
654	20250402	091900	90252640	18540	18530	18550	18530	84
655	20250402	091800	88695210	18560	18530	18580	18530	88
656	20250402	091700	87064000	18550	18560	18560	18530	39
657	20250402	091600	86340700	18560	18580	18590	18530	32
658	20250402	091500	85746880	18620	18640	18640	18620	123
659	20250402	091400	83454620	18640	18630	18640	18630	57
660	20250402	091300	82392390	18630	18630	18630	18630	4
661	20250402	091200	82317870	18590	18590	18610	18560	774
662	20250402	091100	67931290	18610	18610	18610	18610	0
663	20250402	091000	67931290	18610	18590	18610	18470	14
664	20250402	090900	67671310	18590	18600	18600	18590	42
665	20250402	090800	66890430	18470	18640	18640	18470	14
666	20250402	090700	66631170	18540	18670	18670	18540	173
667	20250402	090600	63407310	18440	18440	18440	18440	1
668	20250402	090500	63388870	18430	18410	18430	18410	309
669	20250402	090400	57699510	18380	18420	18490	18380	685
670	20250402	090300	45087740	18420	18550	18550	18420	2328
671	20250402	090200	2070200	18600	18680	18680	18600	20
672	20250402	090100	1696760	18680	18560	18680	18560	4
673	20250402	090000	1622400	18550	18700	18700	18550	87