KissMeData/042420/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190900	150515200	18990	18990	18990	18990	108
3	20250410	190800	150515200	18990	18990	18990	18990	0
4	20250410	190700	150515200	18990	18990	18990	18990	0
5	20250410	190600	150515200	18990	18990	18990	18990	0
6	20250410	190500	150515200	18990	18990	18990	18990	0
7	20250410	190400	150515200	18990	18990	18990	18990	0
8	20250410	190300	150515200	18990	18990	18990	18990	0
9	20250410	190200	150515200	18990	18990	18990	18990	0
10	20250410	190100	150515200	18990	18990	18990	18990	0
11	20250410	190000	150515200	18990	18990	18990	18990	0
12	20250410	185900	150515200	18990	18990	18990	18990	0
13	20250410	185800	150515200	18990	18990	18990	18990	0
14	20250410	185700	150515200	18990	18990	18990	18990	0
15	20250410	185600	150515200	18990	18990	18990	18990	0
16	20250410	185500	150515200	18990	18990	18990	18990	0
17	20250410	185400	150515200	18990	18990	18990	18990	0
18	20250410	185300	150515200	18990	18990	18990	18990	0
19	20250410	185200	150515200	18990	18990	18990	18990	0
20	20250410	185100	150515200	18990	18990	18990	18990	0
21	20250410	185000	150515200	18990	18990	18990	18990	0
22	20250410	184900	150515200	18990	18990	18990	18990	0
23	20250410	184800	150515200	18990	18990	18990	18990	0
24	20250410	184700	150515200	18990	18990	18990	18990	0
25	20250410	184600	150515200	18990	18990	18990	18990	0
26	20250410	184500	150515200	18990	18990	18990	18990	0
27	20250410	184400	150515200	18990	18990	18990	18990	0
28	20250410	184300	150515200	18990	18990	18990	18990	0
29	20250410	184200	150515200	18990	18990	18990	18990	0
30	20250410	184100	150515200	18990	18990	18990	18990	0
31	20250410	184000	150515200	18990	18990	18990	18990	0
32	20250410	183900	150515200	18990	18990	18990	18990	108
33	20250410	183800	150515200	18990	18990	18990	18990	0
34	20250410	183700	150515200	18990	18990	18990	18990	0
35	20250410	183600	150515200	18990	18990	18990	18990	0
36	20250410	183500	150515200	18990	18990	18990	18990	0
37	20250410	183400	150515200	18990	18990	18990	18990	0
38	20250410	183300	150515200	18990	18990	18990	18990	0
39	20250410	183200	150515200	18990	18990	18990	18990	0
40	20250410	183100	150515200	18990	18990	18990	18990	0
41	20250410	183000	150515200	18990	18990	18990	18990	0
42	20250410	182900	150515200	18990	18990	18990	18990	0
43	20250410	182800	150515200	18990	18990	18990	18990	0
44	20250410	182700	150515200	18990	18990	18990	18990	0
45	20250410	182600	150515200	18990	18990	18990	18990	0
46	20250410	182500	150515200	18990	18990	18990	18990	0
47	20250410	182400	150515200	18990	18990	18990	18990	0
48	20250410	182300	150515200	18990	18990	18990	18990	0
49	20250410	182200	150515200	18990	18990	18990	18990	0
50	20250410	182100	150515200	18990	18990	18990	18990	0
51	20250410	182000	150515200	18990	18990	18990	18990	0
52	20250410	181900	150515200	18990	18990	18990	18990	0
53	20250410	181800	150515200	18990	18990	18990	18990	0
54	20250410	181700	150515200	18990	18990	18990	18990	0
55	20250410	181600	150515200	18990	18990	18990	18990	0
56	20250410	181500	150515200	18990	18990	18990	18990	0
57	20250410	181400	150515200	18990	18990	18990	18990	0
58	20250410	181300	150515200	18990	18990	18990	18990	0
59	20250410	181200	150515200	18990	18990	18990	18990	0
60	20250410	181100	150515200	18990	18990	18990	18990	0
61	20250410	181000	150515200	18990	18990	18990	18990	0
62	20250410	180900	150515200	18990	18990	18990	18990	108
63	20250410	180800	150515200	18990	18990	18990	18990	0
64	20250410	180700	150515200	18990	18990	18990	18990	0
65	20250410	180600	150515200	18990	18990	18990	18990	0
66	20250410	180500	150515200	18990	18990	18990	18990	0
67	20250410	180400	150515200	18990	18990	18990	18990	0
68	20250410	180300	150515200	18990	18990	18990	18990	0
69	20250410	180200	150515200	18990	18990	18990	18990	0
70	20250410	180100	150515200	18990	18990	18990	18990	0
71	20250410	180000	150515200	18990	18990	18990	18990	0
72	20250410	175900	150515200	18990	18990	18990	18990	0
73	20250410	175800	150515200	18990	18990	18990	18990	0
74	20250410	175700	150515200	18990	18990	18990	18990	0
75	20250410	175600	150515200	18990	18990	18990	18990	0
76	20250410	175500	150515200	18990	18990	18990	18990	0
77	20250410	175400	150515200	18990	18990	18990	18990	0
78	20250410	175300	150515200	18990	18990	18990	18990	0
79	20250410	175200	150515200	18990	18990	18990	18990	0
80	20250410	175100	150515200	18990	18990	18990	18990	0
81	20250410	175000	150515200	18990	18990	18990	18990	0
82	20250410	174900	150515200	18990	18990	18990	18990	0
83	20250410	174800	150515200	18990	18990	18990	18990	0
84	20250410	174700	150515200	18990	18990	18990	18990	0
85	20250410	174600	150515200	18990	18990	18990	18990	0
86	20250410	174500	150515200	18990	18990	18990	18990	0
87	20250410	174400	150515200	18990	18990	18990	18990	0
88	20250410	174300	150515200	18990	18990	18990	18990	0
89	20250410	174200	150515200	18990	18990	18990	18990	0
90	20250410	174100	150515200	18990	18990	18990	18990	0
91	20250410	174000	150515200	18990	18990	18990	18990	0
92	20250410	173900	150515200	18990	18990	18990	18990	108
93	20250410	173800	150515200	18990	18990	18990	18990	0
94	20250410	173700	150515200	18990	18990	18990	18990	0
95	20250410	173600	150515200	18990	18990	18990	18990	0
96	20250410	173500	150515200	18990	18990	18990	18990	0
97	20250410	173400	150515200	18990	18990	18990	18990	0
98	20250410	173300	150515200	18990	18990	18990	18990	0
99	20250410	173200	150515200	18990	18990	18990	18990	0
100	20250410	173100	150515200	18990	18990	18990	18990	0
101	20250410	173000	150515200	18990	18990	18990	18990	0
102	20250410	172900	150515200	18990	18990	18990	18990	0
103	20250410	172800	150515200	18990	18990	18990	18990	0
104	20250410	172700	150515200	18990	18990	18990	18990	0
105	20250410	172600	150515200	18990	18990	18990	18990	0
106	20250410	172500	150515200	18990	18990	18990	18990	0
107	20250410	172400	150515200	18990	18990	18990	18990	0
108	20250410	172300	150515200	18990	18990	18990	18990	0
109	20250410	172200	150515200	18990	18990	18990	18990	0
110	20250410	172100	150515200	18990	18990	18990	18990	0
111	20250410	172000	150515200	18990	18990	18990	18990	0
112	20250410	171900	150515200	18990	18990	18990	18990	0
113	20250410	171800	150515200	18990	18990	18990	18990	0
114	20250410	171700	150515200	18990	18990	18990	18990	0
115	20250410	171600	150515200	18990	18990	18990	18990	0
116	20250410	171500	150515200	18990	18990	18990	18990	0
117	20250410	171400	150515200	18990	18990	18990	18990	0
118	20250410	171300	150515200	18990	18990	18990	18990	0
119	20250410	171200	150515200	18990	18990	18990	18990	0
120	20250410	171100	150515200	18990	18990	18990	18990	0
121	20250410	171000	150515200	18990	18990	18990	18990	0
122	20250410	170900	150515200	18990	18990	18990	18990	108
123	20250410	170800	150515200	18990	18990	18990	18990	0
124	20250410	170700	150515200	18990	18990	18990	18990	0
125	20250410	170600	150515200	18990	18990	18990	18990	0
126	20250410	170500	150515200	18990	18990	18990	18990	0
127	20250410	170400	150515200	18990	18990	18990	18990	0
128	20250410	170300	150515200	18990	18990	18990	18990	0
129	20250410	170200	150515200	18990	18990	18990	18990	0
130	20250410	170100	150515200	18990	18990	18990	18990	0
131	20250410	170000	150515200	18990	18990	18990	18990	0
132	20250410	165900	150515200	18990	18990	18990	18990	0
133	20250410	165800	150515200	18990	18990	18990	18990	0
134	20250410	165700	150515200	18990	18990	18990	18990	0
135	20250410	165600	150515200	18990	18990	18990	18990	0
136	20250410	165500	150515200	18990	18990	18990	18990	0
137	20250410	165400	150515200	18990	18990	18990	18990	0
138	20250410	165300	150515200	18990	18990	18990	18990	0
139	20250410	165200	150515200	18990	18990	18990	18990	0
140	20250410	165100	150515200	18990	18990	18990	18990	0
141	20250410	165000	150515200	18990	18990	18990	18990	0
142	20250410	164900	150515200	18990	18990	18990	18990	0
143	20250410	164800	150515200	18990	18990	18990	18990	0
144	20250410	164700	150515200	18990	18990	18990	18990	0
145	20250410	164600	150515200	18990	18990	18990	18990	0
146	20250410	164500	150515200	18990	18990	18990	18990	0
147	20250410	164400	150515200	18990	18990	18990	18990	0
148	20250410	164300	150515200	18990	18990	18990	18990	0
149	20250410	164200	150515200	18990	18990	18990	18990	0
150	20250410	164100	150515200	18990	18990	18990	18990	0
151	20250410	164000	150515200	18990	18990	18990	18990	0
152	20250410	163900	150515200	18990	18990	18990	18990	108
153	20250410	163800	150515200	18990	18990	18990	18990	0
154	20250410	163700	150515200	18990	18990	18990	18990	0
155	20250410	163600	150515200	18990	18990	18990	18990	0
156	20250410	163500	150515200	18990	18990	18990	18990	0
157	20250410	163400	150515200	18990	18990	18990	18990	0
158	20250410	163300	150515200	18990	18990	18990	18990	0
159	20250410	163200	150515200	18990	18990	18990	18990	0
160	20250410	163100	150515200	18990	18990	18990	18990	0
161	20250410	163000	150515200	18990	18990	18990	18990	0
162	20250410	162900	150515200	18990	18990	18990	18990	0
163	20250410	162800	150515200	18990	18990	18990	18990	0
164	20250410	162700	150515200	18990	18990	18990	18990	0
165	20250410	162600	150515200	18990	18990	18990	18990	0
166	20250410	162500	150515200	18990	18990	18990	18990	0
167	20250410	162400	150515200	18990	18990	18990	18990	0
168	20250410	162300	150515200	18990	18990	18990	18990	0
169	20250410	162200	150515200	18990	18990	18990	18990	0
170	20250410	162100	150515200	18990	18990	18990	18990	0
171	20250410	162000	150515200	18990	18990	18990	18990	0
172	20250410	161900	150515200	18990	18990	18990	18990	0
173	20250410	161800	150515200	18990	18990	18990	18990	0
174	20250410	161700	150515200	18990	18990	18990	18990	0
175	20250410	161600	150515200	18990	18990	18990	18990	0
176	20250410	161500	150515200	18990	18990	18990	18990	0
177	20250410	161400	150515200	18990	18990	18990	18990	0
178	20250410	161300	150515200	18990	18990	18990	18990	0
179	20250410	161200	150515200	18990	18990	18990	18990	0
180	20250410	161100	150515200	18990	18990	18990	18990	0
181	20250410	161000	150515200	18990	18990	18990	18990	0
182	20250410	160900	150515200	18990	18990	18990	18990	108
183	20250410	160800	150515200	18990	18990	18990	18990	0
184	20250410	160700	150515200	18990	18990	18990	18990	0
185	20250410	160600	150515200	18990	18990	18990	18990	0
186	20250410	160500	150515200	18990	18990	18990	18990	0
187	20250410	160400	150515200	18990	18990	18990	18990	0
188	20250410	160300	150515200	18990	18990	18990	18990	0
189	20250410	160200	150515200	18990	18990	18990	18990	0
190	20250410	160100	150515200	18990	18990	18990	18990	0
191	20250410	160000	150515200	18990	18990	18990	18990	0
192	20250410	155900	150515200	18990	18990	18990	18990	0
193	20250410	155800	150515200	18990	18990	18990	18990	0
194	20250410	155700	150515200	18990	18990	18990	18990	0
195	20250410	155600	150515200	18990	18990	18990	18990	0
196	20250410	155500	150515200	18990	18990	18990	18990	0
197	20250410	155400	150515200	18990	18990	18990	18990	0
198	20250410	155300	150515200	18990	18990	18990	18990	0
199	20250410	155200	150515200	18990	18990	18990	18990	0
200	20250410	155100	150515200	18990	18990	18990	18990	0
201	20250410	155000	150515200	18990	18990	18990	18990	0
202	20250410	154900	150515200	18990	18990	18990	18990	0
203	20250410	154800	150515200	18990	18990	18990	18990	0
204	20250410	154700	150515200	18990	18990	18990	18990	0
205	20250410	154600	150515200	18990	18990	18990	18990	0
206	20250410	154500	150515200	18990	18990	18990	18990	0
207	20250410	154400	150515200	18990	18990	18990	18990	0
208	20250410	154300	150515200	18990	18990	18990	18990	0
209	20250410	154200	150515200	18990	18990	18990	18990	0
210	20250410	154100	150515200	18990	18990	18990	18990	0
211	20250410	154000	150515200	18990	18990	18990	18990	0
212	20250410	153900	150515200	18990	18990	18990	18990	108
213	20250410	153800	150515200	18990	18990	18990	18990	0
214	20250410	153700	150515200	18990	18990	18990	18990	0
215	20250410	153600	150515200	18990	18990	18990	18990	0
216	20250410	153500	150515200	18990	18990	18990	18990	0
217	20250410	153400	150515200	18990	18990	18990	18990	0
218	20250410	153300	150515200	18990	18990	18990	18990	0
219	20250410	153200	150515200	18990	18990	18990	18990	0
220	20250410	153100	150515200	18990	18990	18990	18990	0
221	20250410	153000	150515200	18990	18990	18990	18990	108
222	20250410	152900	148464280	18990	18990	18990	18990	0
223	20250410	152800	148464280	18990	18990	18990	18990	0
224	20250410	152700	148464280	18990	18990	18990	18990	0
225	20250410	152600	148464280	18990	18990	18990	18990	0
226	20250410	152500	148464280	18990	18990	18990	18990	0
227	20250410	152400	148464280	18990	18990	18990	18990	0
228	20250410	152300	148464280	18990	18990	18990	18990	0
229	20250410	152200	148464280	18990	18990	18990	18990	0
230	20250410	152100	148464280	18990	18990	18990	18990	0
231	20250410	152000	148464280	18990	18990	18990	18990	0
232	20250410	151900	148464280	18990	18990	18990	18990	0
233	20250410	151800	148464280	18990	18990	18990	18990	0
234	20250410	151700	148464280	18990	18990	18990	18990	0
235	20250410	151600	148464280	18990	18990	18990	18990	0
236	20250410	151500	148464280	18990	18900	18990	18900	5
237	20250410	151400	148369600	18900	18900	18900	18900	0
238	20250410	151300	148369600	18900	18900	18900	18900	0
239	20250410	151200	148369600	18900	18900	18900	18900	0
240	20250410	151100	148369600	18900	18900	18900	18900	1
241	20250410	151000	148350700	19040	19040	19040	19040	1
242	20250410	150900	148331660	19010	19010	19010	19010	0
243	20250410	150800	148331660	19010	19010	19010	19010	0
244	20250410	150700	148331660	19010	19010	19010	19010	0
245	20250410	150600	148331660	19010	19010	19010	19010	0
246	20250410	150500	148331660	19010	19010	19010	19010	0
247	20250410	150400	148331660	19010	19010	19010	19010	0
248	20250410	150300	148331660	19010	19010	19010	19010	0
249	20250410	150200	148331660	19010	19010	19010	19010	0
250	20250410	150100	148331660	19010	19010	19010	19010	0
251	20250410	150000	148331660	19010	19010	19010	19010	0
252	20250410	145900	148331660	19010	19010	19010	19010	0
253	20250410	145800	148331660	19010	19010	19010	19010	1659
254	20250410	145700	116794070	19040	19040	19040	19040	0
255	20250410	145600	116794070	19040	19040	19040	19040	0
256	20250410	145500	116794070	19040	19040	19040	19040	0
257	20250410	145400	116794070	19040	19040	19040	19040	0
258	20250410	145300	116794070	19040	19040	19040	19040	0
259	20250410	145200	116794070	19040	19040	19040	19040	0
260	20250410	145100	116794070	19040	19040	19040	19040	0
261	20250410	145000	116794070	19040	19040	19040	19040	0
262	20250410	144900	116794070	19040	19040	19040	19040	0
263	20250410	144800	116794070	19040	19040	19040	19040	0
264	20250410	144700	116794070	19040	19040	19040	19040	3
265	20250410	144600	116736950	19010	19010	19010	19010	0
266	20250410	144500	116736950	19010	19010	19010	19010	0
267	20250410	144400	116736950	19010	19010	19010	19010	0
268	20250410	144300	116736950	19010	19010	19010	19010	0
269	20250410	144200	116736950	19010	19010	19010	19010	0
270	20250410	144100	116736950	19010	19010	19010	19010	200
271	20250410	144000	112934950	19040	19040	19040	19040	0
272	20250410	143900	112934950	19040	19040	19040	19040	0
273	20250410	143800	112934950	19040	19040	19040	19040	0
274	20250410	143700	112934950	19040	19040	19040	19040	0
275	20250410	143600	112934950	19040	19040	19040	19040	0
276	20250410	143500	112934950	19040	19040	19040	19040	4
277	20250410	143400	112858790	19040	19040	19040	19040	0
278	20250410	143300	112858790	19040	19040	19040	19040	0
279	20250410	143200	112858790	19040	19040	19040	19040	0
280	20250410	143100	112858790	19040	19040	19040	19040	0
281	20250410	143000	112858790	19040	19040	19040	19040	0
282	20250410	142900	112858790	19040	19040	19040	19040	0
283	20250410	142800	112858790	19040	19040	19040	19040	0
284	20250410	142700	112858790	19040	19040	19040	19040	0
285	20250410	142600	112858790	19040	19040	19040	19040	0
286	20250410	142500	112858790	19040	19040	19040	19040	0
287	20250410	142400	112858790	19040	19040	19040	19040	0
288	20250410	142300	112858790	19040	19040	19040	19040	0
289	20250410	142200	112858790	19040	19040	19040	19040	0
290	20250410	142100	112858790	19040	19040	19040	19040	0
291	20250410	142000	112858790	19040	19040	19040	19040	0
292	20250410	141900	112858790	19040	19040	19040	19040	0
293	20250410	141800	112858790	19040	19040	19040	19040	0
294	20250410	141700	112858790	19040	19040	19040	19040	0
295	20250410	141600	112858790	19040	19040	19040	19040	0
296	20250410	141500	112858790	19040	19010	19040	19010	118
297	20250410	141400	110613420	19010	19010	19010	19010	0
298	20250410	141300	110613420	19010	19010	19010	19010	3
299	20250410	141200	110556390	19020	19020	19020	19020	7
300	20250410	141100	110423250	19040	19040	19040	19040	0
301	20250410	141000	110423250	19040	19040	19040	19040	0
302	20250410	140900	110423250	19040	19040	19040	19040	5
303	20250410	140800	110328050	19010	19010	19010	19010	0
304	20250410	140700	110328050	19010	19010	19010	19010	0
305	20250410	140600	110328050	19010	19010	19010	19010	0
306	20250410	140500	110328050	19010	19010	19010	19010	0
307	20250410	140400	110328050	19010	19010	19010	19010	0
308	20250410	140300	110328050	19010	19010	19010	19010	0
309	20250410	140200	110328050	19010	19010	19010	19010	0
310	20250410	140100	110328050	19010	19010	19010	19010	0
311	20250410	140000	110328050	19010	19010	19010	19010	0
312	20250410	135900	110328050	19010	19010	19010	19010	0
313	20250410	135800	110328050	19010	19010	19010	19010	0
314	20250410	135700	110328050	19010	19010	19010	19010	10
315	20250410	135600	110137950	19030	19030	19030	19030	0
316	20250410	135500	110137950	19030	19030	19030	19030	0
317	20250410	135400	110137950	19030	19030	19030	19030	0
318	20250410	135300	110137950	19030	19030	19030	19030	6
319	20250410	135200	110023770	19030	19030	19030	19030	0
320	20250410	135100	110023770	19030	19030	19030	19030	0
321	20250410	135000	110023770	19030	19030	19030	19030	0
322	20250410	134900	110023770	19030	19030	19030	19030	0
323	20250410	134800	110023770	19030	19030	19030	19030	0
324	20250410	134700	110023770	19030	19030	19030	19030	0
325	20250410	134600	110023770	19030	19030	19030	19030	0
326	20250410	134500	110023770	19030	19030	19030	19030	0
327	20250410	134400	110023770	19030	19030	19030	19030	0
328	20250410	134300	110023770	19030	19030	19030	19030	0
329	20250410	134200	110023770	19030	19030	19030	19030	0
330	20250410	134100	110023770	19030	19030	19030	19030	0
331	20250410	134000	110023770	19030	19030	19030	19030	0
332	20250410	133900	110023770	19030	19030	19030	19030	0
333	20250410	133800	110023770	19030	19030	19030	19030	0
334	20250410	133700	110023770	19030	19030	19030	19030	0
335	20250410	133600	110023770	19030	19030	19030	19030	1
336	20250410	133500	110004740	18950	18950	18950	18950	0
337	20250410	133400	110004740	18950	18950	18950	18950	0
338	20250410	133300	110004740	18950	18950	18950	18950	0
339	20250410	133200	110004740	18950	18950	18950	18950	0
340	20250410	133100	110004740	18950	18950	18950	18950	0
341	20250410	133000	110004740	18950	18950	18950	18950	0
342	20250410	132900	110004740	18950	18950	18950	18950	0
343	20250410	132800	110004740	18950	18950	18950	18950	0
344	20250410	132700	110004740	18950	18950	18950	18950	0
345	20250410	132600	110004740	18950	18950	18950	18950	0
346	20250410	132500	110004740	18950	18950	18950	18950	0
347	20250410	132400	110004740	18950	18950	18950	18950	0
348	20250410	132300	110004740	18950	18950	18950	18950	0
349	20250410	132200	110004740	18950	18950	18950	18950	0
350	20250410	132100	110004740	18950	19000	19000	18950	74
351	20250410	132000	108600540	18950	18950	18950	18950	0
352	20250410	131900	108600540	18950	18950	18950	18950	0
353	20250410	131800	108600540	18950	18950	18950	18950	0
354	20250410	131700	108600540	18950	18950	18950	18950	52
355	20250410	131600	107615140	18950	18950	18950	18950	0
356	20250410	131500	107615140	18950	18950	18950	18950	77
357	20250410	131400	106155990	18950	18950	18950	18950	0
358	20250410	131300	106155990	18950	18950	18950	18950	0
359	20250410	131200	106155990	18950	18960	18960	18950	190
360	20250410	131100	102554610	19090	19090	19090	19090	0
361	20250410	131000	102554610	19090	19090	19090	19090	0
362	20250410	130900	102554610	19090	19090	19090	19090	0
363	20250410	130800	102554610	19090	19090	19090	19090	0
364	20250410	130700	102554610	19090	19090	19090	19090	0
365	20250410	130600	102554610	19090	19090	19090	19090	0
366	20250410	130500	102554610	19090	19090	19090	19090	0
367	20250410	130400	102554610	19090	19090	19090	19090	0
368	20250410	130300	102554610	19090	19090	19090	19090	74
369	20250410	130200	101141950	19090	19090	19090	19090	0
370	20250410	130100	101141950	19090	19090	19090	19090	0
371	20250410	130000	101141950	19090	19090	19090	19090	96
372	20250410	125900	99309310	19090	19090	19090	19090	0
373	20250410	125800	99309310	19090	19070	19090	19070	78
374	20250410	125700	97821370	19090	19090	19090	19090	0
375	20250410	125600	97821370	19090	19090	19090	19090	0
376	20250410	125500	97821370	19090	19090	19090	19090	38
377	20250410	125400	97095950	19090	19090	19090	19090	0
378	20250410	125300	97095950	19090	19090	19090	19090	0
379	20250410	125200	97095950	19090	19090	19090	19090	33
380	20250410	125100	96465980	19090	19090	19090	19090	0
381	20250410	125000	96465980	19090	19090	19090	19090	29
382	20250410	124900	95912370	19090	19090	19090	19090	7
383	20250410	124800	95778740	18970	18970	18970	18970	155
384	20250410	124700	92838390	18950	18950	18950	18950	0
385	20250410	124600	92838390	18950	18950	18950	18950	0
386	20250410	124500	92838390	18950	18950	18950	18950	0
387	20250410	124400	92838390	18950	18950	18950	18950	0
388	20250410	124300	92838390	18950	18950	18950	18950	81
389	20250410	124200	91303440	18950	18950	18950	18950	38
390	20250410	124100	90583340	18950	18950	18950	18950	0
391	20250410	124000	90583340	18950	18950	18950	18950	0
392	20250410	123900	90583340	18950	18950	18950	18950	58
393	20250410	123800	89484240	18950	18950	18950	18950	0
394	20250410	123700	89484240	18950	18950	18950	18950	0
395	20250410	123600	89484240	18950	18950	18950	18950	35
396	20250410	123500	88820990	18900	18900	18900	18900	0
397	20250410	123400	88820990	18900	18900	18900	18900	0
398	20250410	123300	88820990	18900	18900	18900	18900	5
399	20250410	123200	88726490	18900	18900	18900	18900	0
400	20250410	123100	88726490	18900	18900	18900	18900	0
401	20250410	123000	88726490	18900	18900	18900	18900	0
402	20250410	122900	88726490	18900	18940	18940	18900	52
403	20250410	122800	87741650	18940	18940	18940	18940	0
404	20250410	122700	87741650	18940	18940	18940	18940	0
405	20250410	122600	87741650	18940	18940	18950	18940	75
406	20250410	122500	86321120	18940	18940	18940	18940	7
407	20250410	122400	86188540	18940	18940	18940	18940	0
408	20250410	122300	86188540	18940	18940	18940	18940	44
409	20250410	122200	85355180	18940	18940	18940	18940	56
410	20250410	122100	84294540	18940	18940	18940	18940	0
411	20250410	122000	84294540	18940	18940	18940	18940	0
412	20250410	121900	84294540	18940	18940	18940	18940	0
413	20250410	121800	84294540	18940	18925	18940	18925	76
414	20250410	121700	82855550	18940	18940	18940	18940	0
415	20250410	121600	82855550	18940	18940	18940	18940	54
416	20250410	121500	81832790	18940	18940	18940	18940	5
417	20250410	121400	81738090	18940	18940	18940	18940	0
418	20250410	121300	81738090	18940	18940	18940	18940	0
419	20250410	121200	81738090	18940	18940	18940	18940	44
420	20250410	121100	80904730	18940	18940	18940	18940	1
421	20250410	121000	80885790	18940	18940	18940	18940	29
422	20250410	120900	80336530	18940	18940	18940	18940	0
423	20250410	120800	80336530	18940	18940	18940	18940	57
424	20250410	120700	79256950	18940	18940	18940	18940	0
425	20250410	120600	79256950	18940	18940	18940	18940	0
426	20250410	120500	79256950	18940	18940	18940	18940	0
427	20250410	120400	79256950	18940	18940	18940	18940	99
428	20250410	120300	77381890	18940	18940	18940	18940	0
429	20250410	120200	77381890	18940	18940	18940	18940	90
430	20250410	120100	75677290	18940	18940	18940	18940	0
431	20250410	120000	75677290	18940	18940	18940	18940	1
432	20250410	115900	75658350	18940	18940	18940	18940	108
433	20250410	115800	73612830	18940	18940	18940	18940	0
434	20250410	115700	73612830	18940	18940	18940	18940	0
435	20250410	115600	73612830	18940	18940	18940	18940	27
436	20250410	115500	73101450	18880	18880	18880	18880	0
437	20250410	115400	73101450	18880	18880	18880	18880	159
438	20250410	115300	70099530	18880	18880	18880	18880	46
439	20250410	115200	69231050	18950	18950	18950	18950	0
440	20250410	115100	69231050	18950	18950	18950	18950	100
441	20250410	115000	67336050	18880	18870	18880	18870	157
442	20250410	114900	64372960	18870	18870	18870	18870	28
443	20250410	114800	63844600	18870	18870	18870	18870	0
444	20250410	114700	63844600	18870	18870	18870	18870	0
445	20250410	114600	63844600	18870	18870	18870	18870	26
446	20250410	114500	63353980	18870	18870	18870	18870	1
447	20250410	114400	63335110	18850	18850	18850	18850	100
448	20250410	114300	61450110	18850	18850	18850	18850	0
449	20250410	114200	61450110	18850	18850	18850	18850	0
450	20250410	114100	61450110	18850	18850	18850	18850	0
451	20250410	114000	61450110	18850	18850	18850	18850	0
452	20250410	113900	61450110	18850	18850	18850	18850	10
453	20250410	113800	61261610	18690	18690	18690	18690	100
454	20250410	113700	59392610	18670	18670	18670	18670	0
455	20250410	113600	59392610	18670	18670	18670	18670	0
456	20250410	113500	59392610	18670	18670	18670	18670	5
457	20250410	113400	59299260	18670	18670	18670	18670	0
458	20250410	113300	59299260	18670	18670	18670	18670	0
459	20250410	113200	59299260	18670	18670	18670	18670	100
460	20250410	113100	57432260	18870	18870	18870	18840	168
461	20250410	113000	54264050	18870	18870	18870	18870	0
462	20250410	112900	54264050	18870	18870	18870	18870	0
463	20250410	112800	54264050	18870	18870	18870	18870	0
464	20250410	112700	54264050	18870	18870	18870	18870	51
465	20250410	112600	53301680	18840	18840	18840	18840	0
466	20250410	112500	53301680	18840	18840	18840	18840	47
467	20250410	112400	52416200	18840	18840	18840	18840	68
468	20250410	112300	51135080	18840	18840	18840	18840	0
469	20250410	112200	51135080	18840	18840	18840	18840	0
470	20250410	112100	51135080	18840	18840	18840	18840	44
471	20250410	112000	50306120	18840	18840	18840	18840	0
472	20250410	111900	50306120	18840	18840	18840	18840	0
473	20250410	111800	50306120	18840	18840	18840	18840	36
474	20250410	111700	49627880	18840	18840	18840	18840	0
475	20250410	111600	49627880	18840	18840	18840	18840	0
476	20250410	111500	49627880	18840	18840	18840	18840	57
477	20250410	111400	48554000	18840	18840	18840	18840	0
478	20250410	111300	48554000	18840	18840	18840	18840	0
479	20250410	111200	48554000	18840	18840	18840	18840	23
480	20250410	111100	48120680	18840	18840	18840	18840	10
481	20250410	111000	47932280	18840	18840	18840	18840	142
482	20250410	110900	45257000	18840	18840	18840	18840	0
483	20250410	110800	45257000	18840	18840	18840	18840	0
484	20250410	110700	45257000	18840	18840	18840	18840	0
485	20250410	110600	45257000	18840	18840	18840	18840	0
486	20250410	110500	45257000	18840	18840	18840	18840	0
487	20250410	110400	45257000	18840	18840	18840	18840	72
488	20250410	110300	43900520	18840	18840	18840	18840	0
489	20250410	110200	43900520	18840	18840	18840	18840	66
490	20250410	110100	42657080	18850	18830	18850	18830	164
491	20250410	110000	39566870	18790	18790	18790	18790	0
492	20250410	105900	39566870	18790	18790	18790	18790	37
493	20250410	105800	38871640	18790	18790	18790	18790	0
494	20250410	105700	38871640	18790	18790	18790	18790	119
495	20250410	105600	36635630	18790	18790	18790	18790	0
496	20250410	105500	36635630	18790	18790	18790	18790	0
497	20250410	105400	36635630	18790	18790	18790	18790	0
498	20250410	105300	36635630	18790	18790	18790	18790	1
499	20250410	105200	36616840	18790	18790	18790	18790	0
500	20250410	105100	36616840	18790	18790	18790	18790	28
501	20250410	105000	36090720	18790	18790	18790	18790	0
502	20250410	104900	36090720	18790	18800	18800	18790	54
503	20250410	104800	35075590	18850	18850	18850	18850	1
504	20250410	104700	35056740	18800	18800	18800	18800	0
505	20250410	104600	35056740	18800	18800	18800	18800	0
506	20250410	104500	35056740	18800	18800	18800	18800	62
507	20250410	104400	33891140	18800	18800	18800	18800	0
508	20250410	104300	33891140	18800	18800	18800	18800	0
509	20250410	104200	33891140	18800	18840	18890	18800	100
510	20250410	104100	32008050	18890	18890	18890	18890	0
511	20250410	104000	32008050	18890	18890	18890	18890	41
512	20250410	103900	31233560	18950	18950	18950	18950	0
513	20250410	103800	31233560	18950	18950	18950	18950	0
514	20250410	103700	31233560	18950	18880	18950	18880	162
515	20250410	103600	28173470	18880	18800	18880	18800	194
516	20250410	103500	24526110	18800	18800	18800	18800	1
517	20250410	103400	24507310	18710	18640	18710	18640	553
518	20250410	103300	14194910	18640	18640	18640	18640	27
519	20250410	103200	13691630	18640	18640	18640	18640	170
520	20250410	103100	10522830	18640	18690	18710	18640	188
521	20250410	103000	7017290	18690	18690	18690	18690	0
522	20250410	102900	7017290	18690	18690	18690	18690	70
523	20250410	102800	5708990	18690	18690	18690	18690	0
524	20250410	102700	5708990	18690	18690	18690	18690	1
525	20250410	102600	5690300	18690	18690	18690	18690	43
526	20250410	102500	4886630	18690	18690	18690	18690	0
527	20250410	102400	4886630	18690	18690	18690	18690	0
528	20250410	102300	4886630	18690	18690	18690	18690	5
529	20250410	102200	4793180	18690	18690	18690	18690	1
530	20250410	102100	4774490	18640	18640	18640	18640	0
531	20250410	102000	4774490	18640	18640	18640	18640	0
532	20250410	101900	4774490	18640	18640	18640	18640	0
533	20250410	101800	4774490	18640	18660	18710	18640	13
534	20250410	101700	4532060	18660	18720	18720	18660	76
535	20250410	101600	3112000	18750	18750	18750	18750	0
536	20250410	101500	3112000	18750	18750	18750	18750	0
537	20250410	101400	3112000	18750	18750	18750	18750	0
538	20250410	101300	3112000	18750	18750	18750	18750	0
539	20250410	101200	3112000	18750	18750	18750	18750	0
540	20250410	101100	3112000	18750	18750	18750	18750	0
541	20250410	101000	3112000	18750	18750	18750	18750	0
542	20250410	100900	3112000	18750	18750	18750	18750	0
543	20250410	100800	3112000	18750	18750	18750	18750	0
544	20250410	100700	3112000	18750	18750	18750	18750	0
545	20250410	100600	3112000	18750	18750	18750	18750	0
546	20250410	100500	3112000	18750	18750	18750	18750	0
547	20250410	100400	3112000	18750	18750	18750	18750	0
548	20250410	100300	3112000	18750	18750	18750	18750	0
549	20250410	100200	3112000	18750	18750	18750	18750	0
550	20250410	100100	3112000	18750	18750	18750	18750	0
551	20250410	100000	3112000	18750	18750	18750	18750	0
552	20250410	095900	3112000	18750	18750	18750	18750	0
553	20250410	095800	3112000	18750	18750	18750	18750	0
554	20250410	095700	3112000	18750	18750	18750	18750	0
555	20250410	095600	3112000	18750	18750	18750	18750	0
556	20250410	095500	3112000	18750	18750	18750	18750	0
557	20250410	095400	3112000	18750	18750	18750	18750	0
558	20250410	095300	3112000	18750	18750	18750	18750	0
559	20250410	095200	3112000	18750	18750	18750	18750	0
560	20250410	095100	3112000	18750	18750	18750	18750	0
561	20250410	095000	3112000	18750	18750	18750	18750	0
562	20250410	094900	3112000	18750	18750	18750	18750	0
563	20250410	094800	3112000	18750	18750	18750	18750	0
564	20250410	094700	3112000	18750	18750	18750	18750	0
565	20250410	094600	3112000	18750	18750	18750	18750	1
566	20250410	094500	3093250	18710	18710	18710	18710	0
567	20250410	094400	3093250	18710	18740	18740	18710	20
568	20250410	094300	2718840	18740	18740	18740	18740	0
569	20250410	094200	2718840	18740	18740	18740	18740	0
570	20250410	094100	2718840	18740	18740	18740	18740	3
571	20250410	094000	2662620	18750	18750	18750	18750	0
572	20250410	093900	2662620	18750	18750	18750	18750	0
573	20250410	093800	2662620	18750	18750	18750	18750	0
574	20250410	093700	2662620	18750	18750	18750	18750	0
575	20250410	093600	2662620	18750	18750	18750	18750	0
576	20250410	093500	2662620	18750	18750	18750	18750	0
577	20250410	093400	2662620	18750	18750	18750	18750	0
578	20250410	093300	2662620	18750	18750	18750	18750	0
579	20250410	093200	2662620	18750	18750	18750	18750	0
580	20250410	093100	2662620	18750	18750	18750	18750	10
581	20250410	093000	2475120	18750	18750	18750	18750	0
582	20250410	092900	2475120	18750	18750	18750	18750	0
583	20250410	092800	2475120	18750	18750	18750	18750	0
584	20250410	092700	2475120	18750	18750	18750	18750	0
585	20250410	092600	2475120	18750	18750	18750	18750	5
586	20250410	092500	2381370	18950	18950	18950	18950	0
587	20250410	092400	2381370	18950	18930	18950	18930	10
588	20250410	092300	2191940	19030	19030	19030	19030	0
589	20250410	092200	2191940	19030	19030	19030	19030	0
590	20250410	092100	2191940	19030	19030	19030	19030	0
591	20250410	092000	2191940	19030	19030	19030	19030	0
592	20250410	091900	2191940	19030	19030	19030	19030	0
593	20250410	091800	2191940	19030	19030	19030	19030	0
594	20250410	091700	2191940	19030	19030	19030	19030	1
595	20250410	091600	2172910	18750	18750	18750	18750	0
596	20250410	091500	2172910	18750	18750	18750	18750	0
597	20250410	091400	2172910	18750	18750	18750	18750	0
598	20250410	091300	2172910	18750	18740	18750	18740	20
599	20250410	091200	1798100	18740	18740	18740	18740	0
600	20250410	091100	1798100	18740	18740	18740	18740	25
601	20250410	091000	1329600	19140	19140	19140	19140	0
602	20250410	090900	1329600	19140	19140	19140	19140	0
603	20250410	090800	1329600	19140	19140	19140	19140	0
604	20250410	090700	1329600	19140	19140	19140	19140	0
605	20250410	090600	1329600	19140	19140	19140	19140	0
606	20250410	090500	1329600	19140	19140	19140	19140	0
607	20250410	090400	1329600	19140	19130	19140	19130	2
608	20250410	090300	1291330	19150	19150	19150	19150	0
609	20250410	090200	1291330	19150	19150	19150	19150	2
610	20250410	090100	1253030	19150	19180	19180	19150	2
611	20250410	090000	1214700	19180	18680	19180	18680	65