KissMeData/023590/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	185100	999012550	18770	18770	18770	18770	948
3	20250409	185000	999012550	18770	18770	18770	18770	0
4	20250409	184900	999012550	18770	18770	18770	18770	0
5	20250409	184800	999012550	18770	18770	18770	18770	0
6	20250409	184700	999012550	18770	18770	18770	18770	0
7	20250409	184600	999012550	18770	18770	18770	18770	0
8	20250409	184500	999012550	18770	18770	18770	18770	0
9	20250409	184400	999012550	18770	18770	18770	18770	0
10	20250409	184300	999012550	18770	18770	18770	18770	0
11	20250409	184200	999012550	18770	18770	18770	18770	0
12	20250409	184100	999012550	18770	18770	18770	18770	0
13	20250409	184000	999012550	18770	18770	18770	18770	0
14	20250409	183900	999012550	18770	18770	18770	18770	0
15	20250409	183800	999012550	18770	18770	18770	18770	0
16	20250409	183700	999012550	18770	18770	18770	18770	0
17	20250409	183600	999012550	18770	18770	18770	18770	0
18	20250409	183500	999012550	18770	18770	18770	18770	0
19	20250409	183400	999012550	18770	18770	18770	18770	0
20	20250409	183300	999012550	18770	18770	18770	18770	0
21	20250409	183200	999012550	18770	18770	18770	18770	0
22	20250409	183100	999012550	18770	18770	18770	18770	0
23	20250409	183000	999012550	18770	18770	18770	18770	0
24	20250409	182900	999012550	18770	18770	18770	18770	0
25	20250409	182800	999012550	18770	18770	18770	18770	0
26	20250409	182700	999012550	18770	18770	18770	18770	0
27	20250409	182600	999012550	18770	18770	18770	18770	0
28	20250409	182500	999012550	18770	18770	18770	18770	0
29	20250409	182400	999012550	18770	18770	18770	18770	0
30	20250409	182300	999012550	18770	18770	18770	18770	0
31	20250409	182200	999012550	18770	18770	18770	18770	0
32	20250409	182100	999012550	18770	18770	18770	18770	948
33	20250409	182000	999012550	18770	18770	18770	18770	0
34	20250409	181900	999012550	18770	18770	18770	18770	0
35	20250409	181800	999012550	18770	18770	18770	18770	0
36	20250409	181700	999012550	18770	18770	18770	18770	0
37	20250409	181600	999012550	18770	18770	18770	18770	0
38	20250409	181500	999012550	18770	18770	18770	18770	0
39	20250409	181400	999012550	18770	18770	18770	18770	0
40	20250409	181300	999012550	18770	18770	18770	18770	0
41	20250409	181200	999012550	18770	18770	18770	18770	0
42	20250409	181100	999012550	18770	18770	18770	18770	0
43	20250409	181000	999012550	18770	18770	18770	18770	0
44	20250409	180900	999012550	18770	18770	18770	18770	0
45	20250409	180800	999012550	18770	18770	18770	18770	0
46	20250409	180700	999012550	18770	18770	18770	18770	0
47	20250409	180600	999012550	18770	18770	18770	18770	0
48	20250409	180500	999012550	18770	18770	18770	18770	0
49	20250409	180400	999012550	18770	18770	18770	18770	0
50	20250409	180300	999012550	18770	18770	18770	18770	0
51	20250409	180200	999012550	18770	18770	18770	18770	0
52	20250409	180100	999012550	18770	18770	18770	18770	0
53	20250409	180000	999012550	18770	18770	18770	18770	0
54	20250409	175900	999012550	18770	18770	18770	18770	0
55	20250409	175800	999012550	18770	18770	18770	18770	0
56	20250409	175700	999012550	18770	18770	18770	18770	0
57	20250409	175600	999012550	18770	18770	18770	18770	0
58	20250409	175500	999012550	18770	18770	18770	18770	0
59	20250409	175400	999012550	18770	18770	18770	18770	0
60	20250409	175300	999012550	18770	18770	18770	18770	0
61	20250409	175200	999012550	18770	18770	18770	18770	0
62	20250409	175100	999012550	18770	18770	18770	18770	948
63	20250409	175000	999012550	18770	18770	18770	18770	0
64	20250409	174900	999012550	18770	18770	18770	18770	0
65	20250409	174800	999012550	18770	18770	18770	18770	0
66	20250409	174700	999012550	18770	18770	18770	18770	0
67	20250409	174600	999012550	18770	18770	18770	18770	0
68	20250409	174500	999012550	18770	18770	18770	18770	0
69	20250409	174400	999012550	18770	18770	18770	18770	0
70	20250409	174300	999012550	18770	18770	18770	18770	0
71	20250409	174200	999012550	18770	18770	18770	18770	0
72	20250409	174100	999012550	18770	18770	18770	18770	0
73	20250409	174000	999012550	18770	18770	18770	18770	0
74	20250409	173900	999012550	18770	18770	18770	18770	0
75	20250409	173800	999012550	18770	18770	18770	18770	0
76	20250409	173700	999012550	18770	18770	18770	18770	0
77	20250409	173600	999012550	18770	18770	18770	18770	0
78	20250409	173500	999012550	18770	18770	18770	18770	0
79	20250409	173400	999012550	18770	18770	18770	18770	0
80	20250409	173300	999012550	18770	18770	18770	18770	0
81	20250409	173200	999012550	18770	18770	18770	18770	0
82	20250409	173100	999012550	18770	18770	18770	18770	0
83	20250409	173000	999012550	18770	18770	18770	18770	0
84	20250409	172900	999012550	18770	18770	18770	18770	0
85	20250409	172800	999012550	18770	18770	18770	18770	0
86	20250409	172700	999012550	18770	18770	18770	18770	0
87	20250409	172600	999012550	18770	18770	18770	18770	0
88	20250409	172500	999012550	18770	18770	18770	18770	0
89	20250409	172400	999012550	18770	18770	18770	18770	0
90	20250409	172300	999012550	18770	18770	18770	18770	0
91	20250409	172200	999012550	18770	18770	18770	18770	0
92	20250409	172100	999012550	18770	18770	18770	18770	948
93	20250409	172000	999012550	18770	18770	18770	18770	0
94	20250409	171900	999012550	18770	18770	18770	18770	0
95	20250409	171800	999012550	18770	18770	18770	18770	0
96	20250409	171700	999012550	18770	18770	18770	18770	0
97	20250409	171600	999012550	18770	18770	18770	18770	0
98	20250409	171500	999012550	18770	18770	18770	18770	0
99	20250409	171400	999012550	18770	18770	18770	18770	0
100	20250409	171300	999012550	18770	18770	18770	18770	0
101	20250409	171200	999012550	18770	18770	18770	18770	0
102	20250409	171100	999012550	18770	18770	18770	18770	0
103	20250409	171000	999012550	18770	18770	18770	18770	0
104	20250409	170900	999012550	18770	18770	18770	18770	0
105	20250409	170800	999012550	18770	18770	18770	18770	0
106	20250409	170700	999012550	18770	18770	18770	18770	0
107	20250409	170600	999012550	18770	18770	18770	18770	0
108	20250409	170500	999012550	18770	18770	18770	18770	0
109	20250409	170400	999012550	18770	18770	18770	18770	0
110	20250409	170300	999012550	18770	18770	18770	18770	0
111	20250409	170200	999012550	18770	18770	18770	18770	0
112	20250409	170100	999012550	18770	18770	18770	18770	0
113	20250409	170000	999012550	18770	18770	18770	18770	0
114	20250409	165900	999012550	18770	18770	18770	18770	0
115	20250409	165800	999012550	18770	18770	18770	18770	0
116	20250409	165700	999012550	18770	18770	18770	18770	0
117	20250409	165600	999012550	18770	18770	18770	18770	0
118	20250409	165500	999012550	18770	18770	18770	18770	0
119	20250409	165400	999012550	18770	18770	18770	18770	0
120	20250409	165300	999012550	18770	18770	18770	18770	0
121	20250409	165200	999012550	18770	18770	18770	18770	0
122	20250409	165100	999012550	18770	18770	18770	18770	948
123	20250409	165000	999012550	18770	18770	18770	18770	0
124	20250409	164900	999012550	18770	18770	18770	18770	0
125	20250409	164800	999012550	18770	18770	18770	18770	0
126	20250409	164700	999012550	18770	18770	18770	18770	0
127	20250409	164600	999012550	18770	18770	18770	18770	0
128	20250409	164500	999012550	18770	18770	18770	18770	0
129	20250409	164400	999012550	18770	18770	18770	18770	0
130	20250409	164300	999012550	18770	18770	18770	18770	0
131	20250409	164200	999012550	18770	18770	18770	18770	0
132	20250409	164100	999012550	18770	18770	18770	18770	0
133	20250409	164000	999012550	18770	18770	18770	18770	0
134	20250409	163900	999012550	18770	18770	18770	18770	0
135	20250409	163800	999012550	18770	18770	18770	18770	0
136	20250409	163700	999012550	18770	18770	18770	18770	0
137	20250409	163600	999012550	18770	18770	18770	18770	0
138	20250409	163500	999012550	18770	18770	18770	18770	0
139	20250409	163400	999012550	18770	18770	18770	18770	0
140	20250409	163300	999012550	18770	18770	18770	18770	0
141	20250409	163200	999012550	18770	18770	18770	18770	0
142	20250409	163100	999012550	18770	18770	18770	18770	0
143	20250409	163000	999012550	18770	18770	18770	18770	0
144	20250409	162900	999012550	18770	18770	18770	18770	0
145	20250409	162800	999012550	18770	18770	18770	18770	0
146	20250409	162700	999012550	18770	18770	18770	18770	0
147	20250409	162600	999012550	18770	18770	18770	18770	0
148	20250409	162500	999012550	18770	18770	18770	18770	0
149	20250409	162400	999012550	18770	18770	18770	18770	0
150	20250409	162300	999012550	18770	18770	18770	18770	0
151	20250409	162200	999012550	18770	18770	18770	18770	0
152	20250409	162100	999012550	18770	18770	18770	18770	948
153	20250409	162000	999012550	18770	18770	18770	18770	0
154	20250409	161900	999012550	18770	18770	18770	18770	0
155	20250409	161800	999012550	18770	18770	18770	18770	0
156	20250409	161700	999012550	18770	18770	18770	18770	0
157	20250409	161600	999012550	18770	18770	18770	18770	0
158	20250409	161500	999012550	18770	18770	18770	18770	0
159	20250409	161400	999012550	18770	18770	18770	18770	0
160	20250409	161300	999012550	18770	18770	18770	18770	0
161	20250409	161200	999012550	18770	18770	18770	18770	0
162	20250409	161100	999012550	18770	18770	18770	18770	0
163	20250409	161000	999012550	18770	18770	18770	18770	0
164	20250409	160900	999012550	18770	18770	18770	18770	0
165	20250409	160800	999012550	18770	18770	18770	18770	0
166	20250409	160700	999012550	18770	18770	18770	18770	0
167	20250409	160600	999012550	18770	18770	18770	18770	0
168	20250409	160500	999012550	18770	18770	18770	18770	0
169	20250409	160400	999012550	18770	18770	18770	18770	0
170	20250409	160300	999012550	18770	18770	18770	18770	0
171	20250409	160200	999012550	18770	18770	18770	18770	0
172	20250409	160100	999012550	18770	18770	18770	18770	0
173	20250409	160000	999012550	18770	18770	18770	18770	0
174	20250409	155900	999012550	18770	18770	18770	18770	0
175	20250409	155800	999012550	18770	18770	18770	18770	0
176	20250409	155700	999012550	18770	18770	18770	18770	0
177	20250409	155600	999012550	18770	18770	18770	18770	0
178	20250409	155500	999012550	18770	18770	18770	18770	0
179	20250409	155400	999012550	18770	18770	18770	18770	0
180	20250409	155300	999012550	18770	18770	18770	18770	0
181	20250409	155200	999012550	18770	18770	18770	18770	0
182	20250409	155100	999012550	18770	18770	18770	18770	948
183	20250409	155000	999012550	18770	18770	18770	18770	0
184	20250409	154900	999012550	18770	18770	18770	18770	0
185	20250409	154800	999012550	18770	18770	18770	18770	0
186	20250409	154700	999012550	18770	18770	18770	18770	0
187	20250409	154600	999012550	18770	18770	18770	18770	0
188	20250409	154500	999012550	18770	18770	18770	18770	0
189	20250409	154400	999012550	18770	18770	18770	18770	0
190	20250409	154300	999012550	18770	18770	18770	18770	0
191	20250409	154200	999012550	18770	18770	18770	18770	0
192	20250409	154100	999012550	18770	18770	18770	18770	0
193	20250409	154000	999012550	18770	18770	18770	18770	0
194	20250409	153900	999012550	18770	18770	18770	18770	0
195	20250409	153800	999012550	18770	18770	18770	18770	0
196	20250409	153700	999012550	18770	18770	18770	18770	0
197	20250409	153600	999012550	18770	18770	18770	18770	0
198	20250409	153500	999012550	18770	18770	18770	18770	0
199	20250409	153400	999012550	18770	18770	18770	18770	0
200	20250409	153300	999012550	18770	18770	18770	18770	0
201	20250409	153200	999012550	18770	18770	18770	18770	0
202	20250409	153100	999012550	18770	18770	18770	18770	0
203	20250409	153000	999012550	18770	18770	18770	18770	948
204	20250409	152900	981218590	18720	18720	18720	18720	0
205	20250409	152800	981218590	18720	18720	18720	18720	0
206	20250409	152700	981218590	18720	18720	18720	18720	0
207	20250409	152600	981218590	18720	18720	18720	18720	0
208	20250409	152500	981218590	18720	18720	18720	18720	0
209	20250409	152400	981218590	18720	18720	18720	18720	0
210	20250409	152300	981218590	18720	18720	18720	18720	0
211	20250409	152200	981218590	18720	18720	18720	18720	0
212	20250409	152100	981218590	18720	18720	18720	18720	0
213	20250409	152000	981218590	18720	18720	18720	18720	0
214	20250409	151900	981218590	18720	18710	18720	18710	124
215	20250409	151800	978897540	18720	18720	18720	18720	6
216	20250409	151700	978785220	18710	18700	18730	18700	3111
217	20250409	151600	920581980	18700	18700	18700	18690	125
218	20250409	151500	918245685	18700	18700	18700	18700	14
219	20250409	151400	917983885	18700	18700	18700	18690	472
220	20250409	151300	909161885	18700	18700	18700	18700	4
221	20250409	151200	909087085	18700	18690	18700	18690	7
222	20250409	151100	908956215	18690	18690	18690	18690	7
223	20250409	151000	908825385	18680	18650	18680	18650	482
224	20250409	150900	899824575	18660	18660	18660	18660	332
225	20250409	150800	893629455	18660	18670	18670	18660	468
226	20250409	150700	884896565	18670	18670	18670	18670	3
227	20250409	150600	884840555	18660	18680	18680	18660	22
228	20250409	150500	884429965	18660	18660	18660	18660	602
229	20250409	150400	873196645	18660	18660	18660	18660	4
230	20250409	150300	873122005	18660	18660	18660	18650	4
231	20250409	150200	873047375	18650	18660	18660	18650	64
232	20250409	150100	871853745	18660	18660	18660	18660	5
233	20250409	150000	871760445	18660	18680	18680	18660	95
234	20250409	145900	869987575	18680	18680	18680	18680	1
235	20250409	145800	869968895	18680	18680	18680	18680	7
236	20250409	145700	869838135	18680	18660	18680	18660	55
237	20250409	145600	868811735	18680	18680	18680	18680	1
238	20250409	145500	868793055	18680	18670	18680	18660	131
239	20250409	145400	866347615	18670	18680	18680	18670	101
240	20250409	145300	864461935	18680	18690	18690	18680	558
241	20250409	145200	854038445	18690	18680	18690	18680	9
242	20250409	145100	853870255	18690	18690	18690	18690	10
243	20250409	145000	853683355	18690	18690	18690	18690	191
244	20250409	144900	850113565	18690	18690	18690	18690	4
245	20250409	144800	850038805	18690	18690	18690	18690	0
246	20250409	144700	850038805	18690	18690	18690	18690	10
247	20250409	144600	849851905	18690	18690	18690	18690	6
248	20250409	144500	849739765	18690	18690	18690	18690	10
249	20250409	144400	849552865	18690	18690	18690	18690	6
250	20250409	144300	849440725	18690	18690	18690	18690	4
251	20250409	144200	849365965	18690	18690	18690	18690	5
252	20250409	144100	849272515	18670	18670	18670	18670	1
253	20250409	144000	849253845	18700	18670	18700	18670	16
254	20250409	143900	848954705	18700	18710	18710	18690	2230
255	20250409	143800	807253715	18710	18710	18710	18710	0
256	20250409	143700	807253715	18710	18700	18710	18700	56
257	20250409	143600	806206475	18710	18710	18710	18710	6
258	20250409	143500	806094215	18710	18710	18710	18710	4
259	20250409	143400	806019375	18710	18710	18710	18700	48
260	20250409	143300	805121495	18700	18710	18720	18700	1070
261	20250409	143200	785102065	18720	18720	18720	18720	0
262	20250409	143100	785102065	18720	18720	18720	18720	15
263	20250409	143000	784821265	18720	18720	18720	18720	0
264	20250409	142900	784821265	18720	18720	18720	18720	4
265	20250409	142800	784746385	18720	18720	18720	18720	6
266	20250409	142700	784634065	18710	18720	18720	18710	14
267	20250409	142600	784372085	18720	18720	18720	18720	5
268	20250409	142500	784278485	18720	18720	18720	18720	198
269	20250409	142400	780571925	18710	18720	18720	18710	40
270	20250409	142300	779823225	18720	18720	18720	18720	10
271	20250409	142200	779636025	18710	18710	18710	18710	0
272	20250409	142100	779636025	18710	18700	18710	18700	184
273	20250409	142000	776193425	18700	18700	18700	18700	22
274	20250409	141900	775782025	18700	18700	18700	18700	5
275	20250409	141800	775688525	18690	18690	18690	18690	24
276	20250409	141700	775239965	18690	18690	18690	18690	4
277	20250409	141600	775165205	18670	18660	18670	18660	248
278	20250409	141500	770537425	18660	18660	18660	18660	7
279	20250409	141400	770406805	18660	18650	18660	18650	40
280	20250409	141300	769660765	18650	18650	18660	18650	495
281	20250409	141200	760428775	18650	18660	18660	18650	316
282	20250409	141100	754535215	18660	18660	18660	18650	558
283	20250409	141000	744123875	18670	18670	18670	18670	9
284	20250409	140900	743955845	18670	18670	18670	18670	0
285	20250409	140800	743955845	18670	18670	18670	18670	265
286	20250409	140700	739008295	18680	18680	18680	18680	419
287	20250409	140600	731181375	18690	18690	18690	18690	5
288	20250409	140500	731087925	18700	18700	18700	18700	0
289	20250409	140400	731087925	18700	18690	18700	18690	116
290	20250409	140300	728919785	18700	18700	18700	18700	108
291	20250409	140200	726900185	18720	18710	18720	18710	1155
292	20250409	140100	705290045	18710	18710	18710	18710	70
293	20250409	140000	703980345	18710	18710	18710	18710	147
294	20250409	135900	701229975	18710	18710	18710	18710	40
295	20250409	135800	700481575	18710	18710	18710	18710	4
296	20250409	135700	700406735	18710	18710	18710	18710	0
297	20250409	135600	700406735	18710	18710	18710	18710	10
298	20250409	135500	700219635	18710	18710	18710	18710	0
299	20250409	135400	700219635	18710	18710	18710	18710	10
300	20250409	135300	700032535	18710	18710	18710	18710	0
301	20250409	135200	700032535	18710	18710	18710	18710	31
302	20250409	135100	699452525	18710	18710	18710	18710	6
303	20250409	135000	699340265	18710	18710	18710	18710	4
304	20250409	134900	699265425	18710	18710	18710	18710	0
305	20250409	134800	699265425	18710	18710	18710	18710	10
306	20250409	134700	699078325	18700	18700	18700	18700	107
307	20250409	134600	697077425	18700	18700	18700	18700	141
308	20250409	134500	694440725	18700	18690	18700	18690	207
309	20250409	134400	690571625	18700	18700	18700	18700	21
310	20250409	134300	690178925	18700	18690	18700	18690	106
311	20250409	134200	688197725	18700	18700	18700	18690	98
312	20250409	134100	686365825	18700	18700	18700	18700	1
313	20250409	134000	686347125	18700	18690	18700	18690	41
314	20250409	133900	685580725	18700	18700	18700	18700	53
315	20250409	133800	684589625	18690	18700	18700	18690	41
316	20250409	133700	683823245	18700	18700	18700	18700	0
317	20250409	133600	683823245	18700	18700	18700	18700	4
318	20250409	133500	683748445	18700	18700	18700	18700	6
319	20250409	133400	683636245	18700	18700	18700	18700	278
320	20250409	133300	678437645	18700	18700	18700	18700	0
321	20250409	133200	678437645	18700	18690	18700	18690	16
322	20250409	133100	678138545	18700	18700	18700	18700	4
323	20250409	133000	678063745	18700	18700	18700	18700	5
324	20250409	132900	677970245	18750	18680	18750	18680	414
325	20250409	132800	670228255	18670	18670	18670	18670	24
326	20250409	132700	669780175	18680	18670	18680	18670	211
327	20250409	132600	665840755	18670	18670	18670	18660	563
328	20250409	132500	655332765	18670	18690	18690	18660	529
329	20250409	132400	645448095	18700	18690	18700	18690	136
330	20250409	132300	642906195	18700	18700	18700	18700	5
331	20250409	132200	642812695	18700	18700	18700	18700	85
332	20250409	132100	641223195	18690	18695	18700	18690	237
333	20250409	132000	636793610	18690	18700	18700	18690	477
334	20250409	131900	627874310	18700	18700	18700	18700	120
335	20250409	131800	625630310	18700	18700	18700	18700	0
336	20250409	131700	625630310	18700	18710	18710	18700	84
337	20250409	131600	624059500	18720	18720	18720	18710	180
338	20250409	131500	620691260	18720	18710	18720	18710	105
339	20250409	131400	618726660	18720	18730	18730	18720	274
340	20250409	131300	613597330	18730	18730	18730	18730	4
341	20250409	131200	613522410	18730	18730	18730	18730	0
342	20250409	131100	613522410	18730	18730	18730	18730	10
343	20250409	131000	613335110	18720	18720	18720	18720	319
344	20250409	130900	607363430	18740	18740	18740	18740	5
345	20250409	130800	607269730	18730	18730	18730	18730	6
346	20250409	130700	607157350	18730	18730	18730	18730	4
347	20250409	130600	607082430	18740	18740	18740	18740	6
348	20250409	130500	606969990	18740	18740	18740	18740	4
349	20250409	130400	606895030	18740	18740	18740	18740	0
350	20250409	130300	606895030	18740	18750	18750	18740	228
351	20250409	130200	602622210	18740	18750	18750	18740	140
352	20250409	130100	599997240	18740	18720	18740	18720	1931
353	20250409	130000	563820940	18700	18720	18720	18700	197
354	20250409	125900	560135650	18720	18720	18720	18710	152
355	20250409	125800	557290460	18720	18710	18730	18710	2829
356	20250409	125700	504351240	18720	18720	18720	18720	4
357	20250409	125600	504276360	18730	18730	18730	18730	0
358	20250409	125500	504276360	18730	18730	18730	18730	11
359	20250409	125400	504070330	18720	18720	18720	18720	0
360	20250409	125300	504070330	18720	18740	18740	18720	609
361	20250409	125200	492663730	18740	18740	18740	18740	0
362	20250409	125100	492663730	18740	18740	18740	18740	14
363	20250409	125000	492401370	18740	18740	18740	18740	6
364	20250409	124900	492288930	18740	18740	18740	18740	0
365	20250409	124800	492288930	18740	18740	18740	18740	5
366	20250409	124700	492195230	18750	18740	18750	18740	24
367	20250409	124600	491745410	18750	18740	18750	18740	906
368	20250409	124500	474766880	18750	18750	18750	18740	56
369	20250409	124400	473717370	18750	18750	18750	18750	4
370	20250409	124300	473642370	18740	18740	18740	18740	1005
371	20250409	124200	454808670	18740	18740	18740	18730	180
372	20250409	124100	451437150	18730	18730	18730	18730	10
373	20250409	124000	451249850	18740	18740	18740	18740	4
374	20250409	123900	451174890	18740	18730	18740	18730	5
375	20250409	123800	451081200	18730	18750	18750	18730	575
376	20250409	123700	440305910	18750	18750	18750	18750	7
377	20250409	123600	440174660	18750	18750	18750	18750	9
378	20250409	123500	440005910	18750	18750	18750	18750	0
379	20250409	123400	440005910	18750	18740	18750	18740	302
380	20250409	123300	434344370	18740	18740	18740	18740	0
381	20250409	123200	434344370	18740	18740	18740	18740	4
382	20250409	123100	434269410	18740	18740	18740	18740	5
383	20250409	123000	434175710	18730	18740	18750	18730	443
384	20250409	122900	425874840	18750	18750	18750	18750	7
385	20250409	122800	425743590	18750	18740	18750	18740	114
386	20250409	122700	423607190	18750	18750	18750	18750	0
387	20250409	122600	423607190	18750	18750	18750	18750	11
388	20250409	122500	423400940	18740	18740	18740	18740	473
389	20250409	122400	414536920	18750	18750	18750	18750	4
390	20250409	122300	414461920	18750	18750	18750	18750	125
391	20250409	122200	412118170	18750	18750	18750	18750	5
392	20250409	122100	412024420	18740	18750	18760	18740	657
393	20250409	122000	399705940	18750	18750	18750	18750	4
394	20250409	121900	399630940	18760	18760	18760	18760	0
395	20250409	121800	399630940	18760	18760	18760	18760	11
396	20250409	121700	399424580	18750	18780	18780	18750	1000
397	20250409	121600	380662220	18790	18790	18790	18790	5
398	20250409	121500	380568270	18790	18790	18790	18790	5
399	20250409	121400	380474320	18790	18790	18790	18790	4
400	20250409	121300	380399160	18790	18790	18790	18790	7
401	20250409	121200	380267630	18790	18790	18790	18790	5
402	20250409	121100	380173680	18790	18790	18790	18790	0
403	20250409	121000	380173680	18790	18790	18790	18790	12
404	20250409	120900	379948200	18770	18770	18770	18770	0
405	20250409	120800	379948200	18770	18790	18790	18770	83
406	20250409	120700	378390210	18790	18790	18790	18790	5
407	20250409	120600	378296260	18790	18790	18790	18790	4
408	20250409	120500	378221100	18790	18790	18790	18790	7
409	20250409	120400	378089570	18780	18790	18790	18780	48
410	20250409	120300	377187890	18810	18820	18820	18790	199
411	20250409	120200	373445550	18820	18820	18820	18810	557
412	20250409	120100	362968310	18820	18820	18820	18820	4
413	20250409	120000	362893030	18810	18810	18810	18810	0
414	20250409	115900	362893030	18810	18810	18810	18810	128
415	20250409	115800	360485350	18810	18810	18810	18810	592
416	20250409	115700	349349830	18820	18820	18820	18820	12
417	20250409	115600	349123990	18820	18820	18820	18820	0
418	20250409	115500	349123990	18820	18820	18820	18820	4
419	20250409	115400	349048710	18810	18810	18810	18810	275
420	20250409	115300	343875960	18810	18810	18810	18810	21
421	20250409	115200	343480950	18810	18810	18810	18810	0
422	20250409	115100	343480950	18810	18810	18810	18810	10
423	20250409	115000	343292850	18810	18810	18810	18810	0
424	20250409	114900	343292850	18810	18800	18810	18800	98
425	20250409	114800	341450140	18800	18800	18800	18800	0
426	20250409	114700	341450140	18800	18800	18800	18800	4
427	20250409	114600	341374940	18800	18800	18800	18800	9
428	20250409	114500	341205740	18800	18790	18800	18790	112
429	20250409	114400	339101200	18800	18800	18800	18800	0
430	20250409	114300	339101200	18800	18800	18800	18790	27
431	20250409	114200	338593780	18800	18800	18800	18800	0
432	20250409	114100	338593780	18800	18800	18800	18800	12
433	20250409	114000	338368180	18800	18800	18800	18800	133
434	20250409	113900	335867780	18800	18800	18800	18800	4
435	20250409	113800	335792580	18800	18800	18800	18800	26
436	20250409	113700	335303780	18800	18800	18800	18800	11
437	20250409	113600	335096980	18800	18790	18800	18790	154
438	20250409	113500	332201950	18790	18780	18790	18780	193
439	20250409	113400	328577200	18770	18770	18770	18770	0
440	20250409	113300	328577200	18770	18770	18770	18770	19
441	20250409	113200	328220570	18770	18770	18770	18770	0
442	20250409	113100	328220570	18770	18760	18770	18760	41
443	20250409	113000	327451400	18750	18750	18750	18750	52
444	20250409	112900	326476400	18750	18750	18750	18750	6
445	20250409	112800	326363900	18750	18750	18750	18750	110
446	20250409	112700	324301400	18750	18750	18750	18750	14
447	20250409	112600	324038900	18750	18750	18750	18750	0
448	20250409	112500	324038900	18750	18750	18750	18750	40
449	20250409	112400	323288900	18750	18750	18750	18750	1
450	20250409	112300	323270150	18750	18750	18750	18750	5
451	20250409	112200	323176400	18750	18750	18750	18740	23
452	20250409	112100	322745220	18760	18760	18760	18760	2
453	20250409	112000	322707700	18760	18760	18760	18760	5
454	20250409	111900	322613900	18760	18750	18760	18750	308
455	20250409	111800	316838845	18750	18750	18750	18750	8
456	20250409	111700	316688845	18750	18750	18750	18750	8
457	20250409	111600	316538845	18750	18750	18750	18750	7
458	20250409	111500	316407595	18750	18730	18750	18730	292
459	20250409	111400	310938085	18730	18730	18730	18730	10
460	20250409	111300	310750785	18730	18730	18730	18730	1
461	20250409	111200	310732055	18730	18720	18730	18720	45
462	20250409	111100	309889605	18740	18740	18740	18740	165
463	20250409	111000	306797505	18740	18760	18760	18730	901
464	20250409	110900	289913095	18770	18770	18770	18770	6
465	20250409	110800	289800475	18760	18770	18770	18760	99
466	20250409	110700	287943225	18780	18790	18790	18780	49
467	20250409	110600	287022955	18800	18800	18800	18800	39
468	20250409	110500	286289755	18800	18800	18800	18800	1
469	20250409	110400	286270955	18800	18800	18800	18800	9
470	20250409	110300	286101755	18800	18800	18800	18800	18
471	20250409	110200	285763355	18800	18800	18800	18800	114
472	20250409	110100	283620155	18810	18790	18810	18790	110
473	20250409	110000	281553115	18790	18800	18810	18780	466
474	20250409	105900	272797100	18800	18800	18800	18800	82
475	20250409	105800	271255500	18800	18800	18800	18800	15
476	20250409	105700	270973500	18800	18800	18800	18800	1
477	20250409	105600	270954700	18800	18790	18800	18790	372
478	20250409	105500	263961210	18780	18780	18780	18780	89
479	20250409	105400	262289790	18780	18770	18780	18770	128
480	20250409	105300	259886000	18780	18770	18780	18770	236
481	20250409	105200	255454710	18770	18760	18770	18760	10
482	20250409	105100	255267050	18760	18760	18760	18760	0
483	20250409	105000	255267050	18760	18750	18760	18750	33
484	20250409	104900	254647990	18750	18750	18750	18750	2
485	20250409	104800	254610490	18740	18740	18740	18730	315
486	20250409	104700	248707995	18740	18740	18740	18740	0
487	20250409	104600	248707995	18740	18740	18740	18740	35
488	20250409	104500	248052095	18740	18740	18740	18740	16
489	20250409	104400	247752255	18740	18740	18740	18740	444
490	20250409	104300	239431695	18730	18750	18750	18730	600
491	20250409	104200	228191215	18770	18760	18770	18760	12
492	20250409	104100	227966035	18760	18760	18760	18760	12
493	20250409	104000	227740915	18760	18760	18760	18760	30
494	20250409	103900	227178115	18750	18760	18760	18750	31
495	20250409	103800	226596835	18760	18760	18765	18760	18
496	20250409	103700	226259145	18750	18710	18750	18710	157
497	20250409	103600	223321315	18700	18710	18710	18690	450
498	20250409	103500	214907945	18710	18685	18710	18660	1019
499	20250409	103400	195875800	18690	18690	18690	18690	130
500	20250409	103300	193446100	18690	18690	18690	18680	136
501	20250409	103200	190904560	18690	18690	18690	18690	170
502	20250409	103100	187727260	18680	18680	18680	18680	291
503	20250409	103000	182291380	18680	18680	18680	18680	178
504	20250409	102900	178966340	18680	18700	18700	18680	314
505	20250409	102800	173100220	18700	18710	18710	18700	29
506	20250409	102700	172557890	18710	18710	18710	18710	2
507	20250409	102600	172520470	18710	18710	18710	18710	3
508	20250409	102500	172464340	18710	18710	18710	18710	24
509	20250409	102400	172015300	18710	18710	18710	18710	14
510	20250409	102300	171753360	18710	18710	18710	18710	2
511	20250409	102200	171715940	18710	18710	18710	18710	2
512	20250409	102100	171678520	18710	18710	18710	18710	10
513	20250409	102000	171491420	18710	18710	18710	18710	1
514	20250409	101900	171472710	18700	18710	18710	18700	240
515	20250409	101800	166984700	18700	18755	18755	18700	1762
516	20250409	101700	133975265	18760	18760	18760	18760	4
517	20250409	101600	133900225	18760	18760	18760	18760	20
518	20250409	101500	133525025	18760	18760	18760	18760	0
519	20250409	101400	133525025	18760	18760	18760	18760	2
520	20250409	101300	133487505	18755	18755	18755	18755	1
521	20250409	101200	133468750	18760	18760	18760	18760	3
522	20250409	101100	133412470	18750	18750	18750	18750	180
523	20250409	101000	130037470	18750	18750	18750	18750	1
524	20250409	100900	130018720	18750	18750	18750	18750	4
525	20250409	100800	129943720	18750	18750	18750	18750	19
526	20250409	100700	129587470	18750	18750	18750	18750	58
527	20250409	100600	128499970	18750	18750	18750	18750	0
528	20250409	100500	128499970	18750	18750	18750	18750	2
529	20250409	100400	128462470	18750	18750	18750	18750	1
530	20250409	100300	128443720	18750	18750	18750	18750	2
531	20250409	100200	128406220	18750	18750	18750	18750	2
532	20250409	100100	128368720	18750	18750	18750	18750	5
533	20250409	100000	128274970	18750	18740	18750	18740	53
534	20250409	095900	127281740	18750	18750	18750	18750	2
535	20250409	095800	127244240	18750	18750	18750	18750	0
536	20250409	095700	127244240	18750	18750	18750	18750	2
537	20250409	095600	127206740	18740	18740	18740	18730	80
538	20250409	095500	125707810	18740	18740	18740	18740	3
539	20250409	095400	125651590	18730	18740	18740	18730	13
540	20250409	095300	125408080	18750	18740	18750	18740	5
541	20250409	095200	125314350	18750	18750	18750	18750	2
542	20250409	095100	125276850	18750	18770	18770	18740	191
543	20250409	095000	121696560	18770	18760	18770	18760	100
544	20250409	094900	119820040	18750	18760	18760	18750	75
545	20250409	094800	118413140	18760	18760	18760	18760	45
546	20250409	094700	117568940	18760	18750	18760	18750	112
547	20250409	094600	115468880	18750	18750	18750	18740	114
548	20250409	094500	113331480	18750	18750	18750	18750	107
549	20250409	094400	111325230	18750	18750	18750	18750	8
550	20250409	094300	111175230	18740	18740	18740	18740	52
551	20250409	094200	110200750	18740	18760	18760	18740	80
552	20250409	094100	108701350	18760	18760	18760	18760	3
553	20250409	094000	108645070	18760	18760	18760	18760	2
554	20250409	093900	108607550	18750	18780	18780	18750	410
555	20250409	093800	100916290	18790	18790	18790	18790	2
556	20250409	093700	100878710	18790	18790	18790	18790	3
557	20250409	093600	100822340	18790	18790	18790	18790	3
558	20250409	093500	100765970	18790	18790	18790	18790	203
559	20250409	093400	96951600	18790	18790	18790	18790	3
560	20250409	093300	96895230	18790	18800	18800	18780	302
561	20250409	093200	91221340	18800	18800	18800	18800	609
562	20250409	093100	79772140	18790	18760	18800	18760	9
563	20250409	093000	79603040	18780	18750	18780	18750	456
564	20250409	092900	71049440	18750	18740	18760	18740	125
565	20250409	092800	68705870	18750	18800	18800	18750	490
566	20250409	092700	59513030	18800	18800	18800	18800	2
567	20250409	092600	59475430	18800	18800	18830	18800	7
568	20250409	092500	59343770	18800	18760	18800	18760	110
569	20250409	092400	57278130	18750	18740	18750	18740	209
570	20250409	092300	53359480	18740	18750	18750	18740	60
571	20250409	092200	52234760	18750	18750	18750	18750	43
572	20250409	092100	51428510	18760	18780	18780	18760	371
573	20250409	092000	44465420	18780	18790	18790	18780	6
574	20250409	091900	44352720	18820	18820	18820	18820	0
575	20250409	091800	44352720	18820	18820	18820	18820	0
576	20250409	091700	44352720	18820	18820	18820	18820	0
577	20250409	091600	44352720	18820	18830	18830	18820	7
578	20250409	091500	44220970	18820	18820	18820	18820	30
579	20250409	091400	43656370	18820	18820	18820	18820	2
580	20250409	091300	43618730	18820	18820	18820	18820	1
581	20250409	091200	43599910	18830	18830	18830	18830	1
582	20250409	091100	43581080	18760	18770	18770	18760	176
583	20250409	091000	40277980	18820	18820	18820	18820	0
584	20250409	090900	40277980	18820	18860	18860	18820	159
585	20250409	090800	37284400	18760	18880	18880	18760	162
586	20250409	090700	34245000	18880	18770	18880	18770	140
587	20250409	090600	31605420	18770	18790	18790	18760	566
588	20250409	090500	20983030	18840	18840	18840	18840	0
589	20250409	090400	20983030	18840	18750	18840	18750	624
590	20250409	090300	9276850	18750	18750	18750	18750	1
591	20250409	090200	9258100	18750	18750	18750	18750	0
592	20250409	090100	9258100	18750	18730	18750	18700	200
593	20250409	090000	5515430	18750	18760	18760	18750	294