KissMeData/003090/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	182300	477568495	18970	18970	18970	18970	1030
3	20250404	182200	477568495	18970	18970	18970	18970	0
4	20250404	182100	477568495	18970	18970	18970	18970	0
5	20250404	182000	477568495	18970	18970	18970	18970	0
6	20250404	181900	477568495	18970	18970	18970	18970	0
7	20250404	181800	477568495	18970	18970	18970	18970	0
8	20250404	181700	477568495	18970	18970	18970	18970	0
9	20250404	181600	477568495	18970	18970	18970	18970	0
10	20250404	181500	477568495	18970	18970	18970	18970	0
11	20250404	181400	477568495	18970	18970	18970	18970	0
12	20250404	181300	477568495	18970	18970	18970	18970	0
13	20250404	181200	477568495	18970	18970	18970	18970	0
14	20250404	181100	477568495	18970	18970	18970	18970	0
15	20250404	181000	477568495	18970	18970	18970	18970	0
16	20250404	180900	477568495	18970	18970	18970	18970	0
17	20250404	180800	477568495	18970	18970	18970	18970	0
18	20250404	180700	477568495	18970	18970	18970	18970	0
19	20250404	180600	477568495	18970	18970	18970	18970	0
20	20250404	180500	477568495	18970	18970	18970	18970	0
21	20250404	180400	477568495	18970	18970	18970	18970	0
22	20250404	180300	477568495	18970	18970	18970	18970	0
23	20250404	180200	477568495	18970	18970	18970	18970	0
24	20250404	180100	477568495	18970	18970	18970	18970	0
25	20250404	180000	477568495	18970	18970	18970	18970	0
26	20250404	175900	477568495	18970	18970	18970	18970	0
27	20250404	175800	477568495	18970	18970	18970	18970	0
28	20250404	175700	477568495	18970	18970	18970	18970	0
29	20250404	175600	477568495	18970	18970	18970	18970	0
30	20250404	175500	477568495	18970	18970	18970	18970	0
31	20250404	175400	477568495	18970	18970	18970	18970	0
32	20250404	175300	477568495	18970	18970	18970	18970	1030
33	20250404	175200	477568495	18970	18970	18970	18970	0
34	20250404	175100	477568495	18970	18970	18970	18970	0
35	20250404	175000	477568495	18970	18970	18970	18970	0
36	20250404	174900	477568495	18970	18970	18970	18970	0
37	20250404	174800	477568495	18970	18970	18970	18970	0
38	20250404	174700	477568495	18970	18970	18970	18970	0
39	20250404	174600	477568495	18970	18970	18970	18970	0
40	20250404	174500	477568495	18970	18970	18970	18970	0
41	20250404	174400	477568495	18970	18970	18970	18970	0
42	20250404	174300	477568495	18970	18970	18970	18970	0
43	20250404	174200	477568495	18970	18970	18970	18970	0
44	20250404	174100	477568495	18970	18970	18970	18970	0
45	20250404	174000	477568495	18970	18970	18970	18970	0
46	20250404	173900	477568495	18970	18970	18970	18970	0
47	20250404	173800	477568495	18970	18970	18970	18970	0
48	20250404	173700	477568495	18970	18970	18970	18970	0
49	20250404	173600	477568495	18970	18970	18970	18970	0
50	20250404	173500	477568495	18970	18970	18970	18970	0
51	20250404	173400	477568495	18970	18970	18970	18970	0
52	20250404	173300	477568495	18970	18970	18970	18970	0
53	20250404	173200	477568495	18970	18970	18970	18970	0
54	20250404	173100	477568495	18970	18970	18970	18970	0
55	20250404	173000	477568495	18970	18970	18970	18970	0
56	20250404	172900	477568495	18970	18970	18970	18970	0
57	20250404	172800	477568495	18970	18970	18970	18970	0
58	20250404	172700	477568495	18970	18970	18970	18970	0
59	20250404	172600	477568495	18970	18970	18970	18970	0
60	20250404	172500	477568495	18970	18970	18970	18970	0
61	20250404	172400	477568495	18970	18970	18970	18970	0
62	20250404	172300	477568495	18970	18970	18970	18970	1030
63	20250404	172200	477568495	18970	18970	18970	18970	0
64	20250404	172100	477568495	18970	18970	18970	18970	0
65	20250404	172000	477568495	18970	18970	18970	18970	0
66	20250404	171900	477568495	18970	18970	18970	18970	0
67	20250404	171800	477568495	18970	18970	18970	18970	0
68	20250404	171700	477568495	18970	18970	18970	18970	0
69	20250404	171600	477568495	18970	18970	18970	18970	0
70	20250404	171500	477568495	18970	18970	18970	18970	0
71	20250404	171400	477568495	18970	18970	18970	18970	0
72	20250404	171300	477568495	18970	18970	18970	18970	0
73	20250404	171200	477568495	18970	18970	18970	18970	0
74	20250404	171100	477568495	18970	18970	18970	18970	0
75	20250404	171000	477568495	18970	18970	18970	18970	0
76	20250404	170900	477568495	18970	18970	18970	18970	0
77	20250404	170800	477568495	18970	18970	18970	18970	0
78	20250404	170700	477568495	18970	18970	18970	18970	0
79	20250404	170600	477568495	18970	18970	18970	18970	0
80	20250404	170500	477568495	18970	18970	18970	18970	0
81	20250404	170400	477568495	18970	18970	18970	18970	0
82	20250404	170300	477568495	18970	18970	18970	18970	0
83	20250404	170200	477568495	18970	18970	18970	18970	0
84	20250404	170100	477568495	18970	18970	18970	18970	0
85	20250404	170000	477568495	18970	18970	18970	18970	0
86	20250404	165900	477568495	18970	18970	18970	18970	0
87	20250404	165800	477568495	18970	18970	18970	18970	0
88	20250404	165700	477568495	18970	18970	18970	18970	0
89	20250404	165600	477568495	18970	18970	18970	18970	0
90	20250404	165500	477568495	18970	18970	18970	18970	0
91	20250404	165400	477568495	18970	18970	18970	18970	0
92	20250404	165300	477568495	18970	18970	18970	18970	1030
93	20250404	165200	477568495	18970	18970	18970	18970	0
94	20250404	165100	477568495	18970	18970	18970	18970	0
95	20250404	165000	477568495	18970	18970	18970	18970	0
96	20250404	164900	477568495	18970	18970	18970	18970	0
97	20250404	164800	477568495	18970	18970	18970	18970	0
98	20250404	164700	477568495	18970	18970	18970	18970	0
99	20250404	164600	477568495	18970	18970	18970	18970	0
100	20250404	164500	477568495	18970	18970	18970	18970	0
101	20250404	164400	477568495	18970	18970	18970	18970	0
102	20250404	164300	477568495	18970	18970	18970	18970	0
103	20250404	164200	477568495	18970	18970	18970	18970	0
104	20250404	164100	477568495	18970	18970	18970	18970	0
105	20250404	164000	477568495	18970	18970	18970	18970	0
106	20250404	163900	477568495	18970	18970	18970	18970	0
107	20250404	163800	477568495	18970	18970	18970	18970	0
108	20250404	163700	477568495	18970	18970	18970	18970	0
109	20250404	163600	477568495	18970	18970	18970	18970	0
110	20250404	163500	477568495	18970	18970	18970	18970	0
111	20250404	163400	477568495	18970	18970	18970	18970	0
112	20250404	163300	477568495	18970	18970	18970	18970	0
113	20250404	163200	477568495	18970	18970	18970	18970	0
114	20250404	163100	477568495	18970	18970	18970	18970	0
115	20250404	163000	477568495	18970	18970	18970	18970	0
116	20250404	162900	477568495	18970	18970	18970	18970	0
117	20250404	162800	477568495	18970	18970	18970	18970	0
118	20250404	162700	477568495	18970	18970	18970	18970	0
119	20250404	162600	477568495	18970	18970	18970	18970	0
120	20250404	162500	477568495	18970	18970	18970	18970	0
121	20250404	162400	477568495	18970	18970	18970	18970	0
122	20250404	162300	477568495	18970	18970	18970	18970	1030
123	20250404	162200	477568495	18970	18970	18970	18970	0
124	20250404	162100	477568495	18970	18970	18970	18970	0
125	20250404	162000	477568495	18970	18970	18970	18970	0
126	20250404	161900	477568495	18970	18970	18970	18970	0
127	20250404	161800	477568495	18970	18970	18970	18970	0
128	20250404	161700	477568495	18970	18970	18970	18970	0
129	20250404	161600	477568495	18970	18970	18970	18970	0
130	20250404	161500	477568495	18970	18970	18970	18970	0
131	20250404	161400	477568495	18970	18970	18970	18970	0
132	20250404	161300	477568495	18970	18970	18970	18970	0
133	20250404	161200	477568495	18970	18970	18970	18970	0
134	20250404	161100	477568495	18970	18970	18970	18970	0
135	20250404	161000	477568495	18970	18970	18970	18970	0
136	20250404	160900	477568495	18970	18970	18970	18970	0
137	20250404	160800	477568495	18970	18970	18970	18970	0
138	20250404	160700	477568495	18970	18970	18970	18970	0
139	20250404	160600	477568495	18970	18970	18970	18970	0
140	20250404	160500	477568495	18970	18970	18970	18970	0
141	20250404	160400	477568495	18970	18970	18970	18970	0
142	20250404	160300	477568495	18970	18970	18970	18970	0
143	20250404	160200	477568495	18970	18970	18970	18970	0
144	20250404	160100	477568495	18970	18970	18970	18970	0
145	20250404	160000	477568495	18970	18970	18970	18970	0
146	20250404	155900	477568495	18970	18970	18970	18970	0
147	20250404	155800	477568495	18970	18970	18970	18970	0
148	20250404	155700	477568495	18970	18970	18970	18970	0
149	20250404	155600	477568495	18970	18970	18970	18970	0
150	20250404	155500	477568495	18970	18970	18970	18970	0
151	20250404	155400	477568495	18970	18970	18970	18970	0
152	20250404	155300	477568495	18970	18970	18970	18970	1030
153	20250404	155200	477568495	18970	18970	18970	18970	0
154	20250404	155100	477568495	18970	18970	18970	18970	0
155	20250404	155000	477568495	18970	18970	18970	18970	0
156	20250404	154900	477568495	18970	18970	18970	18970	0
157	20250404	154800	477568495	18970	18970	18970	18970	0
158	20250404	154700	477568495	18970	18970	18970	18970	0
159	20250404	154600	477568495	18970	18970	18970	18970	0
160	20250404	154500	477568495	18970	18970	18970	18970	0
161	20250404	154400	477568495	18970	18970	18970	18970	0
162	20250404	154300	477568495	18970	18970	18970	18970	0
163	20250404	154200	477568495	18970	18970	18970	18970	0
164	20250404	154100	477568495	18970	18970	18970	18970	0
165	20250404	154000	477568495	18970	18970	18970	18970	0
166	20250404	153900	477568495	18970	18970	18970	18970	0
167	20250404	153800	477568495	18970	18970	18970	18970	0
168	20250404	153700	477568495	18970	18970	18970	18970	0
169	20250404	153600	477568495	18970	18970	18970	18970	0
170	20250404	153500	477568495	18970	18970	18970	18970	0
171	20250404	153400	477568495	18970	18970	18970	18970	0
172	20250404	153300	477568495	18970	18970	18970	18970	0
173	20250404	153200	477568495	18970	18970	18970	18970	0
174	20250404	153100	477568495	18970	18970	18970	18970	0
175	20250404	153000	477568495	18970	18970	18970	18970	1030
176	20250404	152900	458029395	18810	18810	18810	18810	0
177	20250404	152800	458029395	18810	18810	18810	18810	0
178	20250404	152700	458029395	18810	18810	18810	18810	0
179	20250404	152600	458029395	18810	18810	18810	18810	0
180	20250404	152500	458029395	18810	18810	18810	18810	0
181	20250404	152400	458029395	18810	18810	18810	18810	0
182	20250404	152300	458029395	18810	18810	18810	18810	0
183	20250404	152200	458029395	18810	18810	18810	18810	0
184	20250404	152100	458029395	18810	18810	18810	18810	0
185	20250404	152000	458029395	18810	18810	18810	18810	0
186	20250404	151900	458029395	18810	18940	18950	18810	93
187	20250404	151800	456269605	18810	18930	18930	18810	8
188	20250404	151700	456118285	18900	18830	18930	18790	166
189	20250404	151600	452978905	18890	18830	18890	18830	119
190	20250404	151500	450733665	18830	18860	18860	18770	145
191	20250404	151400	448005585	18830	18830	18830	18830	29
192	20250404	151300	447459515	18820	18870	18870	18820	98
193	20250404	151200	445612255	18870	18780	18870	18780	39
194	20250404	151100	444877225	18880	18880	18885	18870	430
195	20250404	151000	436762035	18900	18900	18900	18900	45
196	20250404	150900	435911535	18900	18900	18900	18900	1
197	20250404	150800	435892635	18900	18900	18900	18900	2
198	20250404	150700	435854835	18780	18860	18860	18780	31
199	20250404	150600	435270335	18840	18770	18850	18770	549
200	20250404	150500	424959885	18765	18765	18765	18765	0
201	20250404	150400	424959885	18765	18765	18765	18765	0
202	20250404	150300	424959885	18765	18770	18770	18765	65
203	20250404	150200	423739870	18765	18770	18770	18765	69
204	20250404	150100	422444800	18770	18770	18770	18770	0
205	20250404	150000	422444800	18770	18750	18770	18750	107
206	20250404	145900	420436620	18760	18760	18760	18760	0
207	20250404	145800	420436620	18760	18760	18760	18760	0
208	20250404	145700	420436620	18760	18760	18760	18760	2
209	20250404	145600	420399100	18770	18770	18770	18770	56
210	20250404	145500	419347980	18750	18740	18750	18740	39
211	20250404	145400	418616980	18740	18740	18740	18740	29
212	20250404	145300	418073520	18740	18700	18740	18700	189
213	20250404	145200	414534970	18700	18700	18700	18700	0
214	20250404	145100	414534970	18700	18690	18700	18690	28
215	20250404	145000	414011390	18690	18690	18690	18690	2
216	20250404	144900	413974010	18690	18690	18690	18690	0
217	20250404	144800	413974010	18690	18690	18690	18690	2
218	20250404	144700	413936630	18700	18680	18700	18680	99
219	20250404	144600	412085910	18690	18690	18690	18690	38
220	20250404	144500	411375690	18680	18660	18680	18660	84
221	20250404	144400	409808150	18650	18610	18650	18610	85
222	20250404	144300	408224280	18610	18610	18610	18610	50
223	20250404	144200	407293780	18680	18680	18680	18680	0
224	20250404	144100	407293780	18680	18680	18680	18680	0
225	20250404	144000	407293780	18680	18590	18690	18590	175
226	20250404	143900	404030970	18600	18600	18600	18600	2
227	20250404	143800	403993770	18610	18570	18680	18570	175
228	20250404	143700	400733380	18570	18570	18570	18570	1
229	20250404	143600	400714810	18590	18580	18590	18580	52
230	20250404	143500	399748630	18580	18590	18590	18580	61
231	20250404	143400	398614660	18580	18590	18590	18580	45
232	20250404	143300	397778130	18580	18580	18580	18580	0
233	20250404	143200	397778130	18580	18580	18580	18580	1
234	20250404	143100	397759550	18580	18580	18580	18580	4
235	20250404	143000	397685230	18580	18580	18580	18580	2
236	20250404	142900	397648070	18580	18580	18580	18580	0
237	20250404	142800	397648070	18580	18580	18580	18580	2
238	20250404	142700	397610910	18580	18580	18580	18580	10
239	20250404	142600	397425110	18580	18580	18580	18580	0
240	20250404	142500	397425110	18580	18580	18580	18580	52
241	20250404	142400	396458950	18580	18580	18580	18580	2
242	20250404	142300	396421790	18590	18590	18590	18590	3
243	20250404	142200	396366020	18590	18590	18590	18590	0
244	20250404	142100	396366020	18590	18590	18590	18590	1
245	20250404	142000	396347430	18590	18590	18590	18590	2
246	20250404	141900	396310250	18590	18590	18590	18590	32
247	20250404	141800	395715370	18580	18590	18590	18580	3
248	20250404	141700	395659620	18590	18580	18590	18580	3
249	20250404	141600	395603870	18580	18580	18580	18580	3
250	20250404	141500	395548130	18590	18540	18590	18540	268
251	20250404	141400	390577490	18590	18600	18600	18590	29
252	20250404	141300	390038350	18610	18560	18680	18560	112
253	20250404	141200	387955630	18570	18570	18570	18570	3
254	20250404	141100	387899920	18560	18560	18560	18560	2
255	20250404	141000	387862800	18570	18560	18570	18560	10
256	20250404	140900	387677170	18560	18550	18560	18550	97
257	20250404	140800	385877740	18540	18550	18550	18530	81
258	20250404	140700	384376010	18540	18530	18550	18530	23
259	20250404	140600	383949780	18550	18550	18550	18550	2
260	20250404	140500	383912680	18540	18550	18550	18540	3
261	20250404	140400	383857050	18540	18540	18540	18540	17
262	20250404	140300	383541870	18540	18540	18540	18540	5
263	20250404	140200	383449170	18530	18550	18550	18530	7
264	20250404	140100	383319440	18550	18550	18550	18550	2
265	20250404	140000	383282340	18550	18550	18550	18550	5
266	20250404	135900	383189590	18550	18530	18550	18530	51
267	20250404	135800	382244080	18540	18540	18540	18540	0
268	20250404	135700	382244080	18540	18540	18540	18540	0
269	20250404	135600	382244080	18540	18540	18540	18540	0
270	20250404	135500	382244080	18540	18600	18600	18540	651
271	20250404	135400	370146700	18610	18610	18610	18610	0
272	20250404	135300	370146700	18610	18610	18610	18610	0
273	20250404	135200	370146700	18610	18610	18610	18610	0
274	20250404	135100	370146700	18610	18610	18610	18610	0
275	20250404	135000	370146700	18610	18610	18610	18610	31
276	20250404	134900	369569790	18610	18680	18680	18610	13
277	20250404	134800	369327440	18590	18580	18590	18580	121
278	20250404	134700	367079040	18570	18575	18575	18570	8
279	20250404	134600	366930475	18580	18580	18580	18580	35
280	20250404	134500	366280175	18570	18570	18570	18570	0
281	20250404	134400	366280175	18570	18570	18570	18570	0
282	20250404	134300	366280175	18570	18570	18570	18570	0
283	20250404	134200	366280175	18570	18570	18570	18570	0
284	20250404	134100	366280175	18570	18570	18570	18570	0
285	20250404	134000	366280175	18570	18570	18570	18570	0
286	20250404	133900	366280175	18570	18570	18580	18570	117
287	20250404	133800	364107445	18570	18570	18570	18570	4
288	20250404	133700	364033165	18660	18660	18660	18660	0
289	20250404	133600	364033165	18660	18660	18660	18660	1
290	20250404	133500	364014505	18550	18550	18560	18550	101
291	20250404	133400	362140885	18540	18530	18540	18530	39
292	20250404	133300	361418135	18520	18520	18520	18520	2
293	20250404	133200	361381095	18540	18540	18540	18540	0
294	20250404	133100	361381095	18540	18540	18540	18540	0
295	20250404	133000	361381095	18540	18540	18540	18540	29
296	20250404	132900	360843435	18530	18530	18530	18530	0
297	20250404	132800	360843435	18530	18530	18530	18530	49
298	20250404	132700	359935465	18530	18530	18530	18530	5
299	20250404	132600	359842815	18530	18530	18530	18530	0
300	20250404	132500	359842815	18530	18510	18530	18510	151
301	20250404	132400	357046820	18510	18510	18510	18510	3
302	20250404	132300	356991290	18510	18520	18520	18510	5
303	20250404	132200	356898700	18520	18530	18530	18520	5
304	20250404	132100	356806090	18530	18530	18530	18530	2
305	20250404	132000	356769030	18530	18530	18530	18530	0
306	20250404	131900	356769030	18530	18510	18530	18510	110
307	20250404	131800	354731880	18510	18510	18510	18510	8
308	20250404	131700	354583800	18510	18540	18540	18510	74
309	20250404	131600	353212440	18540	18560	18560	18540	219
310	20250404	131500	349147880	18570	18570	18570	18570	0
311	20250404	131400	349147880	18570	18570	18570	18570	0
312	20250404	131300	349147880	18570	18560	18570	18560	19
313	20250404	131200	348795180	18560	18560	18560	18560	8
314	20250404	131100	348646700	18570	18570	18570	18570	0
315	20250404	131000	348646700	18570	18570	18570	18570	0
316	20250404	130900	348646700	18570	18570	18570	18570	0
317	20250404	130800	348646700	18570	18570	18570	18570	30
318	20250404	130700	348089600	18580	18580	18580	18580	33
319	20250404	130600	347476460	18570	18580	18580	18570	79
320	20250404	130500	346009270	18590	18590	18590	18590	0
321	20250404	130400	346009270	18590	18590	18590	18590	0
322	20250404	130300	346009270	18590	18590	18590	18590	0
323	20250404	130200	346009270	18590	18580	18590	18580	90
324	20250404	130100	344337050	18570	18570	18570	18570	0
325	20250404	130000	344337050	18570	18590	18590	18570	188
326	20250404	125900	340845100	18680	18680	18680	18680	0
327	20250404	125800	340845100	18680	18680	18680	18680	0
328	20250404	125700	340845100	18680	18680	18680	18680	6
329	20250404	125600	340733020	18680	18680	18680	18680	0
330	20250404	125500	340733020	18680	18680	18680	18680	0
331	20250404	125400	340733020	18680	18550	18680	18550	249
332	20250404	125300	336088370	18550	18540	18550	18540	8
333	20250404	125200	335939990	18540	18550	18550	18540	17
334	20250404	125100	335624670	18560	18490	18560	18490	317
335	20250404	125000	329753590	18490	18480	18490	18480	26
336	20250404	124900	329273020	18480	18480	18480	18480	0
337	20250404	124800	329273020	18480	18480	18480	18480	0
338	20250404	124700	329273020	18480	18480	18480	18480	34
339	20250404	124600	328644700	18520	18520	18520	18520	0
340	20250404	124500	328644700	18520	18500	18520	18500	88
341	20250404	124400	327016350	18500	18500	18500	18500	2
342	20250404	124300	326979350	18500	18500	18500	18500	0
343	20250404	124200	326979350	18500	18500	18500	18500	0
344	20250404	124100	326979350	18500	18490	18500	18490	38
345	20250404	124000	326276670	18490	18490	18490	18480	53
346	20250404	123900	325296870	18490	18490	18490	18490	8
347	20250404	123800	325148950	18500	18500	18500	18500	75
348	20250404	123700	323761450	18500	18500	18500	18500	0
349	20250404	123600	323761450	18500	18500	18500	18500	0
350	20250404	123500	323761450	18500	18510	18520	18500	32
351	20250404	123400	323169270	18530	18500	18530	18500	22
352	20250404	123300	322761930	18500	18520	18520	18500	32
353	20250404	123200	322169550	18530	18530	18530	18530	2
354	20250404	123100	322132490	18490	18510	18530	18490	31
355	20250404	123000	321558820	18510	18500	18510	18390	101
356	20250404	122900	319696390	18500	18500	18500	18500	19
357	20250404	122800	319344890	18530	18520	18540	18490	297
358	20250404	122700	313849610	18520	18520	18520	18520	1
359	20250404	122600	313831090	18520	18520	18520	18520	1
360	20250404	122500	313812570	18510	18510	18510	18510	7
361	20250404	122400	313683000	18520	18520	18520	18520	26
362	20250404	122300	313201480	18530	18530	18530	18530	17
363	20250404	122200	312886470	18530	18530	18530	18530	0
364	20250404	122100	312886470	18530	18510	18530	18500	45
365	20250404	122000	312053220	18520	18510	18520	18510	41
366	20250404	121900	311294270	18550	18550	18550	18550	0
367	20250404	121800	311294270	18550	18550	18550	18550	105
368	20250404	121700	309346520	18500	18490	18500	18490	139
369	20250404	121600	306775530	18490	18510	18510	18390	218
370	20250404	121500	302754180	18570	18570	18570	18570	0
371	20250404	121400	302754180	18570	18600	18600	18560	250
372	20250404	121300	298111720	18600	18610	18610	18600	62
373	20250404	121200	296957990	18610	18640	18640	18610	211
374	20250404	121100	293025680	18660	18660	18660	18660	2
375	20250404	121000	292988360	18650	18650	18650	18650	2
376	20250404	120900	292951060	18650	18650	18650	18650	31
377	20250404	120800	292372910	18650	18650	18650	18650	0
378	20250404	120700	292372910	18650	18640	18650	18640	38
379	20250404	120600	291664380	18640	18640	18640	18640	0
380	20250404	120500	291664380	18640	18650	18650	18640	79
381	20250404	120400	290191170	18650	18650	18650	18650	18
382	20250404	120300	289855470	18650	18660	18660	18650	223
383	20250404	120200	285694370	18660	18660	18660	18660	10
384	20250404	120100	285507770	18680	18670	18680	18670	30
385	20250404	120000	284947650	18690	18690	18690	18690	0
386	20250404	115900	284947650	18690	18690	18690	18690	84
387	20250404	115800	283377690	18700	18690	18700	18690	7
388	20250404	115700	283246810	18700	18700	18700	18700	58
389	20250404	115600	282162210	18690	18710	18710	18690	58
390	20250404	115500	281077380	18710	18690	18710	18690	13
391	20250404	115400	280834230	18710	18710	18710	18710	1
392	20250404	115300	280815520	18710	18700	18710	18700	22
393	20250404	115200	280404030	18700	18720	18720	18690	324
394	20250404	115100	274342700	18730	18730	18730	18730	4
395	20250404	115000	274267780	18720	18720	18720	18720	40
396	20250404	114900	273518980	18750	18740	18750	18740	23
397	20250404	114800	273087910	18740	18740	18740	18740	0
398	20250404	114700	273087910	18740	18740	18740	18740	0
399	20250404	114600	273087910	18740	18710	18740	18710	31
400	20250404	114500	272507210	18700	18730	18730	18700	37
401	20250404	114400	271814350	18730	18750	18750	18730	36
402	20250404	114300	271139780	18750	18750	18750	18750	20
403	20250404	114200	270764780	18760	18770	18770	18760	21
404	20250404	114100	270370690	18780	18780	18790	18780	198
405	20250404	114000	266651820	18780	18780	18790	18780	38
406	20250404	113900	265938040	18790	18790	18790	18790	11
407	20250404	113800	265731350	18780	18790	18800	18780	48
408	20250404	113700	264829200	18770	18800	18800	18770	71
409	20250404	113600	263494840	18870	18870	18870	18870	0
410	20250404	113500	263494840	18870	18750	18870	18700	120
411	20250404	113400	261239790	18750	18750	18750	18750	0
412	20250404	113300	261239790	18750	18680	18750	18680	58
413	20250404	113200	260154320	18690	18680	18690	18680	61
414	20250404	113100	259014680	18690	18700	18720	18680	222
415	20250404	113000	254864630	18780	18720	18780	18720	128
416	20250404	112900	252462420	18710	18790	18790	18710	289
417	20250404	112800	247038090	18790	18790	18790	18790	0
418	20250404	112700	247038090	18790	18790	18790	18790	0
419	20250404	112600	247038090	18790	18790	18790	18790	0
420	20250404	112500	247038090	18790	18780	18790	18780	72
421	20250404	112400	245685500	18780	18790	18790	18770	129
422	20250404	112300	243262850	18780	18930	18930	18780	231
423	20250404	112200	238895390	18980	18980	18980	18980	0
424	20250404	112100	238895390	18980	18980	18980	18980	0
425	20250404	112000	238895390	18980	18900	18980	18900	423
426	20250404	111900	230879260	18950	18950	18950	18950	29
427	20250404	111800	230329710	18800	18890	18890	18800	173
428	20250404	111700	227067160	18980	18980	18980	18980	3
429	20250404	111600	227010220	18940	18950	18950	18940	145
430	20250404	111500	224263050	18980	18980	18980	18980	31
431	20250404	111400	223674670	18970	18970	18980	18970	75
432	20250404	111300	222251900	18930	18890	18930	18890	49
433	20250404	111200	221325130	18890	18890	18890	18890	11
434	20250404	111100	221117340	18890	18900	18900	18890	5
435	20250404	111000	221022860	19010	18950	19020	18860	684
436	20250404	110900	208045950	18860	18860	18860	18860	0
437	20250404	110800	208045950	18860	18840	18960	18840	650
438	20250404	110700	195761820	18870	18870	18870	18870	21
439	20250404	110600	195365550	18880	18880	18880	18880	0
440	20250404	110500	195365550	18880	18880	18880	18880	29
441	20250404	110400	194818030	18880	18880	18880	18880	0
442	20250404	110300	194818030	18880	18880	18880	18880	36
443	20250404	110200	194138350	18880	18820	18880	18770	219
444	20250404	110100	190019200	18860	18860	18860	18860	13
445	20250404	110000	189774020	18880	18860	18900	18860	119
446	20250404	105900	187525240	18850	18830	18860	18820	163
447	20250404	105800	184452350	18820	18820	18820	18820	17
448	20250404	105700	184132410	18830	18830	18830	18830	46
449	20250404	105600	183266230	18830	18850	18850	18830	56
450	20250404	105500	182211260	18860	18870	18870	18860	68
451	20250404	105400	180928770	18860	18870	18870	18860	20
452	20250404	105300	180551550	18860	18850	18890	18850	125
453	20250404	105200	178193940	18840	18840	18840	18840	16
454	20250404	105100	177892500	18850	18850	18850	18850	4
455	20250404	105000	177817100	18860	18860	18860	18860	2
456	20250404	104900	177779380	18890	18890	18890	18890	0
457	20250404	104800	177779380	18890	18850	18890	18850	3
458	20250404	104700	177722790	18830	18830	18890	18800	226
459	20250404	104600	173464960	18840	18800	18840	18800	359
460	20250404	104500	166715360	18790	18770	18790	18770	151
461	20250404	104400	163879460	18760	18760	18760	18760	72
462	20250404	104300	162528740	18760	18760	18760	18750	29
463	20250404	104200	161984800	18760	18750	18760	18750	64
464	20250404	104100	160784440	18740	18740	18740	18740	7
465	20250404	104000	160653260	18770	18770	18770	18770	0
466	20250404	103900	160653260	18770	18770	18770	18770	1
467	20250404	103800	160634490	18730	18780	18780	18730	417
468	20250404	103700	152806310	18790	18790	18790	18790	1
469	20250404	103600	152787520	18800	18800	18800	18790	88
470	20250404	103500	151133660	18800	18800	18800	18800	0
471	20250404	103400	151133660	18800	18800	18800	18800	0
472	20250404	103300	151133660	18800	18800	18800	18800	31
473	20250404	103200	150550860	18800	18810	18810	18800	39
474	20250404	103100	149817650	18860	18800	18860	18800	31
475	20250404	103000	149234690	18810	18810	18810	18810	48
476	20250404	102900	148331810	18870	18870	18870	18820	90
477	20250404	102800	146636840	18870	18870	18870	18870	0
478	20250404	102700	146636840	18870	18810	18870	18810	30
479	20250404	102600	146071040	18850	18890	18890	18820	232
480	20250404	102500	141697230	18890	18930	18930	18880	154
481	20250404	102400	138786210	18930	18940	18940	18930	222
482	20250404	102300	134581950	18910	18910	18910	18910	20
483	20250404	102200	134203750	18910	18860	18910	18860	390
484	20250404	102100	126846350	18860	18860	18860	18860	3
485	20250404	102000	126789770	18850	18840	18850	18840	99
486	20250404	101900	124923840	18850	18850	18850	18850	48
487	20250404	101800	124019040	18850	18850	18850	18850	1
488	20250404	101700	124000190	18850	18850	18850	18850	16
489	20250404	101600	123698590	18850	18850	18850	18850	0
490	20250404	101500	123698590	18850	18850	18850	18850	10
491	20250404	101400	123510090	18860	18860	18860	18860	51
492	20250404	101300	122548230	18850	18850	18850	18850	55
493	20250404	101200	121511480	18860	18860	18860	18860	15
494	20250404	101100	121228580	18860	18860	18860	18860	3
495	20250404	101000	121172000	18870	18870	18870	18870	0
496	20250404	100900	121172000	18870	18870	18870	18870	0
497	20250404	100800	121172000	18870	18870	18870	18870	1
498	20250404	100700	121153130	18790	18800	18800	18790	8
499	20250404	100600	121002750	18800	18800	18800	18800	0
500	20250404	100500	121002750	18800	18800	18800	18800	44
501	20250404	100400	120175550	18890	18890	18890	18890	124
502	20250404	100300	117833190	18890	18890	18890	18890	46
503	20250404	100200	116964250	18960	18960	18960	18960	11
504	20250404	100100	116755690	18950	18950	18950	18950	17
505	20250404	100000	116433540	18960	18960	18960	18960	167
506	20250404	095900	113267220	19060	18890	19060	18890	1306
507	20250404	095800	88533290	18890	18890	18890	18890	0
508	20250404	095700	88533290	18890	18890	18890	18890	5
509	20250404	095600	88438840	18890	18890	18890	18890	30
510	20250404	095500	87872140	18900	18900	18900	18900	26
511	20250404	095400	87380740	18900	18900	18900	18900	2
512	20250404	095300	87342940	18890	18720	18890	18720	56
513	20250404	095200	86291730	18900	18900	18900	18900	13
514	20250404	095100	86046030	18910	18910	18910	18910	0
515	20250404	095000	86046030	18910	18800	18910	18800	447
516	20250404	094900	77631370	18760	18760	18770	18760	198
517	20250404	094800	73916310	18770	18770	18770	18770	21
518	20250404	094700	73522140	18770	18760	18770	18760	11
519	20250404	094600	73315680	18770	18770	18770	18770	1
520	20250404	094500	73296910	18710	18770	18770	18710	9
521	20250404	094400	73128460	18770	18770	18770	18770	0
522	20250404	094300	73128460	18770	18780	18830	18770	138
523	20250404	094200	70537550	18830	18830	18830	18830	1
524	20250404	094100	70518720	18770	18770	18770	18770	20
525	20250404	094000	70143320	18780	18780	18780	18770	110
526	20250404	093900	68078020	18790	18860	18860	18790	119
527	20250404	093800	65837550	18820	18770	18820	18770	51
528	20250404	093700	64879130	18870	18870	18870	18870	33
529	20250404	093600	64256420	18850	18720	18850	18710	417
530	20250404	093500	56430220	18760	18760	18760	18760	10
531	20250404	093400	56242620	18760	18760	18760	18760	4
532	20250404	093300	56167580	18770	18770	18770	18770	49
533	20250404	093200	55247850	18770	18770	18770	18770	2
534	20250404	093100	55210310	18670	18630	18670	18630	93
535	20250404	093000	53475550	18670	18660	18670	18660	18
536	20250404	092900	53139660	18620	18620	18620	18620	10
537	20250404	092800	52953460	18560	18660	18660	18560	142
538	20250404	092700	50303840	18560	18540	18560	18540	122
539	20250404	092600	48040740	18480	18480	18480	18480	29
540	20250404	092500	47504820	18480	18480	18480	18480	33
541	20250404	092400	46894980	18540	18540	18540	18540	69
542	20250404	092300	45615720	18540	18540	18560	18540	152
543	20250404	092200	42797400	18640	18580	18640	18460	562
544	20250404	092100	32380430	18600	18600	18600	18600	5
545	20250404	092000	32287430	18650	18650	18650	18650	0
546	20250404	091900	32287430	18650	18590	18650	18530	116
547	20250404	091800	30129400	18580	18530	18580	18530	94
548	20250404	091700	28383180	18600	18600	18600	18600	0
549	20250404	091600	28383180	18600	18600	18600	18600	0
550	20250404	091500	28383180	18600	18600	18600	18600	0
551	20250404	091400	28383180	18600	18600	18600	18600	16
552	20250404	091300	28085580	18520	18510	18520	18510	159
553	20250404	091200	25141330	18520	18550	18550	18520	87
554	20250404	091100	23528160	18550	18550	18550	18550	6
555	20250404	091000	23416860	18550	18650	18650	18550	94
556	20250404	090900	21669890	18650	18650	18650	18650	0
557	20250404	090800	21669890	18650	18580	18650	18580	59
558	20250404	090700	20572480	18580	18580	18580	18580	297
559	20250404	090600	15054220	18510	18510	18510	18510	0
560	20250404	090500	15054220	18510	18630	18630	18510	136
561	20250404	090400	12521620	18630	18630	18630	18630	62
562	20250404	090300	11366560	18510	18510	18510	18510	8
563	20250404	090200	11218480	18510	18510	18640	18510	115
564	20250404	090100	9084890	18430	18650	18650	18430	50
565	20250404	090000	8158410	18430	18590	18590	18430	439