KissMeData/023590/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185100	1661349265	18570	18570	18570	18570	1919
3	20250407	185000	1661349265	18570	18570	18570	18570	0
4	20250407	184900	1661349265	18570	18570	18570	18570	0
5	20250407	184800	1661349265	18570	18570	18570	18570	0
6	20250407	184700	1661349265	18570	18570	18570	18570	0
7	20250407	184600	1661349265	18570	18570	18570	18570	0
8	20250407	184500	1661349265	18570	18570	18570	18570	0
9	20250407	184400	1661349265	18570	18570	18570	18570	0
10	20250407	184300	1661349265	18570	18570	18570	18570	0
11	20250407	184200	1661349265	18570	18570	18570	18570	0
12	20250407	184100	1661349265	18570	18570	18570	18570	0
13	20250407	184000	1661349265	18570	18570	18570	18570	0
14	20250407	183900	1661349265	18570	18570	18570	18570	0
15	20250407	183800	1661349265	18570	18570	18570	18570	0
16	20250407	183700	1661349265	18570	18570	18570	18570	0
17	20250407	183600	1661349265	18570	18570	18570	18570	0
18	20250407	183500	1661349265	18570	18570	18570	18570	0
19	20250407	183400	1661349265	18570	18570	18570	18570	0
20	20250407	183300	1661349265	18570	18570	18570	18570	0
21	20250407	183200	1661349265	18570	18570	18570	18570	0
22	20250407	183100	1661349265	18570	18570	18570	18570	0
23	20250407	183000	1661349265	18570	18570	18570	18570	0
24	20250407	182900	1661349265	18570	18570	18570	18570	0
25	20250407	182800	1661349265	18570	18570	18570	18570	0
26	20250407	182700	1661349265	18570	18570	18570	18570	0
27	20250407	182600	1661349265	18570	18570	18570	18570	0
28	20250407	182500	1661349265	18570	18570	18570	18570	0
29	20250407	182400	1661349265	18570	18570	18570	18570	0
30	20250407	182300	1661349265	18570	18570	18570	18570	0
31	20250407	182200	1661349265	18570	18570	18570	18570	0
32	20250407	182100	1661349265	18570	18570	18570	18570	1919
33	20250407	182000	1661349265	18570	18570	18570	18570	0
34	20250407	181900	1661349265	18570	18570	18570	18570	0
35	20250407	181800	1661349265	18570	18570	18570	18570	0
36	20250407	181700	1661349265	18570	18570	18570	18570	0
37	20250407	181600	1661349265	18570	18570	18570	18570	0
38	20250407	181500	1661349265	18570	18570	18570	18570	0
39	20250407	181400	1661349265	18570	18570	18570	18570	0
40	20250407	181300	1661349265	18570	18570	18570	18570	0
41	20250407	181200	1661349265	18570	18570	18570	18570	0
42	20250407	181100	1661349265	18570	18570	18570	18570	0
43	20250407	181000	1661349265	18570	18570	18570	18570	0
44	20250407	180900	1661349265	18570	18570	18570	18570	0
45	20250407	180800	1661349265	18570	18570	18570	18570	0
46	20250407	180700	1661349265	18570	18570	18570	18570	0
47	20250407	180600	1661349265	18570	18570	18570	18570	0
48	20250407	180500	1661349265	18570	18570	18570	18570	0
49	20250407	180400	1661349265	18570	18570	18570	18570	0
50	20250407	180300	1661349265	18570	18570	18570	18570	0
51	20250407	180200	1661349265	18570	18570	18570	18570	0
52	20250407	180100	1661349265	18570	18570	18570	18570	0
53	20250407	180000	1661349265	18570	18570	18570	18570	0
54	20250407	175900	1661349265	18570	18570	18570	18570	0
55	20250407	175800	1661349265	18570	18570	18570	18570	0
56	20250407	175700	1661349265	18570	18570	18570	18570	0
57	20250407	175600	1661349265	18570	18570	18570	18570	0
58	20250407	175500	1661349265	18570	18570	18570	18570	0
59	20250407	175400	1661349265	18570	18570	18570	18570	0
60	20250407	175300	1661349265	18570	18570	18570	18570	0
61	20250407	175200	1661349265	18570	18570	18570	18570	0
62	20250407	175100	1661349265	18570	18570	18570	18570	1919
63	20250407	175000	1661349265	18570	18570	18570	18570	0
64	20250407	174900	1661349265	18570	18570	18570	18570	0
65	20250407	174800	1661349265	18570	18570	18570	18570	0
66	20250407	174700	1661349265	18570	18570	18570	18570	0
67	20250407	174600	1661349265	18570	18570	18570	18570	0
68	20250407	174500	1661349265	18570	18570	18570	18570	0
69	20250407	174400	1661349265	18570	18570	18570	18570	0
70	20250407	174300	1661349265	18570	18570	18570	18570	0
71	20250407	174200	1661349265	18570	18570	18570	18570	0
72	20250407	174100	1661349265	18570	18570	18570	18570	0
73	20250407	174000	1661349265	18570	18570	18570	18570	0
74	20250407	173900	1661349265	18570	18570	18570	18570	0
75	20250407	173800	1661349265	18570	18570	18570	18570	0
76	20250407	173700	1661349265	18570	18570	18570	18570	0
77	20250407	173600	1661349265	18570	18570	18570	18570	0
78	20250407	173500	1661349265	18570	18570	18570	18570	0
79	20250407	173400	1661349265	18570	18570	18570	18570	0
80	20250407	173300	1661349265	18570	18570	18570	18570	0
81	20250407	173200	1661349265	18570	18570	18570	18570	0
82	20250407	173100	1661349265	18570	18570	18570	18570	0
83	20250407	173000	1661349265	18570	18570	18570	18570	0
84	20250407	172900	1661349265	18570	18570	18570	18570	0
85	20250407	172800	1661349265	18570	18570	18570	18570	0
86	20250407	172700	1661349265	18570	18570	18570	18570	0
87	20250407	172600	1661349265	18570	18570	18570	18570	0
88	20250407	172500	1661349265	18570	18570	18570	18570	0
89	20250407	172400	1661349265	18570	18570	18570	18570	0
90	20250407	172300	1661349265	18570	18570	18570	18570	0
91	20250407	172200	1661349265	18570	18570	18570	18570	0
92	20250407	172100	1661349265	18570	18570	18570	18570	1919
93	20250407	172000	1661349265	18570	18570	18570	18570	0
94	20250407	171900	1661349265	18570	18570	18570	18570	0
95	20250407	171800	1661349265	18570	18570	18570	18570	0
96	20250407	171700	1661349265	18570	18570	18570	18570	0
97	20250407	171600	1661349265	18570	18570	18570	18570	0
98	20250407	171500	1661349265	18570	18570	18570	18570	0
99	20250407	171400	1661349265	18570	18570	18570	18570	0
100	20250407	171300	1661349265	18570	18570	18570	18570	0
101	20250407	171200	1661349265	18570	18570	18570	18570	0
102	20250407	171100	1661349265	18570	18570	18570	18570	0
103	20250407	171000	1661349265	18570	18570	18570	18570	0
104	20250407	170900	1661349265	18570	18570	18570	18570	0
105	20250407	170800	1661349265	18570	18570	18570	18570	0
106	20250407	170700	1661349265	18570	18570	18570	18570	0
107	20250407	170600	1661349265	18570	18570	18570	18570	0
108	20250407	170500	1661349265	18570	18570	18570	18570	0
109	20250407	170400	1661349265	18570	18570	18570	18570	0
110	20250407	170300	1661349265	18570	18570	18570	18570	0
111	20250407	170200	1661349265	18570	18570	18570	18570	0
112	20250407	170100	1661349265	18570	18570	18570	18570	0
113	20250407	170000	1661349265	18570	18570	18570	18570	0
114	20250407	165900	1661349265	18570	18570	18570	18570	0
115	20250407	165800	1661349265	18570	18570	18570	18570	0
116	20250407	165700	1661349265	18570	18570	18570	18570	0
117	20250407	165600	1661349265	18570	18570	18570	18570	0
118	20250407	165500	1661349265	18570	18570	18570	18570	0
119	20250407	165400	1661349265	18570	18570	18570	18570	0
120	20250407	165300	1661349265	18570	18570	18570	18570	0
121	20250407	165200	1661349265	18570	18570	18570	18570	0
122	20250407	165100	1661349265	18570	18570	18570	18570	1919
123	20250407	165000	1661349265	18570	18570	18570	18570	0
124	20250407	164900	1661349265	18570	18570	18570	18570	0
125	20250407	164800	1661349265	18570	18570	18570	18570	0
126	20250407	164700	1661349265	18570	18570	18570	18570	0
127	20250407	164600	1661349265	18570	18570	18570	18570	0
128	20250407	164500	1661349265	18570	18570	18570	18570	0
129	20250407	164400	1661349265	18570	18570	18570	18570	0
130	20250407	164300	1661349265	18570	18570	18570	18570	0
131	20250407	164200	1661349265	18570	18570	18570	18570	0
132	20250407	164100	1661349265	18570	18570	18570	18570	0
133	20250407	164000	1661349265	18570	18570	18570	18570	0
134	20250407	163900	1661349265	18570	18570	18570	18570	0
135	20250407	163800	1661349265	18570	18570	18570	18570	0
136	20250407	163700	1661349265	18570	18570	18570	18570	0
137	20250407	163600	1661349265	18570	18570	18570	18570	0
138	20250407	163500	1661349265	18570	18570	18570	18570	0
139	20250407	163400	1661349265	18570	18570	18570	18570	0
140	20250407	163300	1661349265	18570	18570	18570	18570	0
141	20250407	163200	1661349265	18570	18570	18570	18570	0
142	20250407	163100	1661349265	18570	18570	18570	18570	0
143	20250407	163000	1661349265	18570	18570	18570	18570	0
144	20250407	162900	1661349265	18570	18570	18570	18570	0
145	20250407	162800	1661349265	18570	18570	18570	18570	0
146	20250407	162700	1661349265	18570	18570	18570	18570	0
147	20250407	162600	1661349265	18570	18570	18570	18570	0
148	20250407	162500	1661349265	18570	18570	18570	18570	0
149	20250407	162400	1661349265	18570	18570	18570	18570	0
150	20250407	162300	1661349265	18570	18570	18570	18570	0
151	20250407	162200	1661349265	18570	18570	18570	18570	0
152	20250407	162100	1661349265	18570	18570	18570	18570	1919
153	20250407	162000	1661349265	18570	18570	18570	18570	0
154	20250407	161900	1661349265	18570	18570	18570	18570	0
155	20250407	161800	1661349265	18570	18570	18570	18570	0
156	20250407	161700	1661349265	18570	18570	18570	18570	0
157	20250407	161600	1661349265	18570	18570	18570	18570	0
158	20250407	161500	1661349265	18570	18570	18570	18570	0
159	20250407	161400	1661349265	18570	18570	18570	18570	0
160	20250407	161300	1661349265	18570	18570	18570	18570	0
161	20250407	161200	1661349265	18570	18570	18570	18570	0
162	20250407	161100	1661349265	18570	18570	18570	18570	0
163	20250407	161000	1661349265	18570	18570	18570	18570	0
164	20250407	160900	1661349265	18570	18570	18570	18570	0
165	20250407	160800	1661349265	18570	18570	18570	18570	0
166	20250407	160700	1661349265	18570	18570	18570	18570	0
167	20250407	160600	1661349265	18570	18570	18570	18570	0
168	20250407	160500	1661349265	18570	18570	18570	18570	0
169	20250407	160400	1661349265	18570	18570	18570	18570	0
170	20250407	160300	1661349265	18570	18570	18570	18570	0
171	20250407	160200	1661349265	18570	18570	18570	18570	0
172	20250407	160100	1661349265	18570	18570	18570	18570	0
173	20250407	160000	1661349265	18570	18570	18570	18570	0
174	20250407	155900	1661349265	18570	18570	18570	18570	0
175	20250407	155800	1661349265	18570	18570	18570	18570	0
176	20250407	155700	1661349265	18570	18570	18570	18570	0
177	20250407	155600	1661349265	18570	18570	18570	18570	0
178	20250407	155500	1661349265	18570	18570	18570	18570	0
179	20250407	155400	1661349265	18570	18570	18570	18570	0
180	20250407	155300	1661349265	18570	18570	18570	18570	0
181	20250407	155200	1661349265	18570	18570	18570	18570	0
182	20250407	155100	1661349265	18570	18570	18570	18570	1919
183	20250407	155000	1661349265	18570	18570	18570	18570	0
184	20250407	154900	1661349265	18570	18570	18570	18570	0
185	20250407	154800	1661349265	18570	18570	18570	18570	0
186	20250407	154700	1661349265	18570	18570	18570	18570	0
187	20250407	154600	1661349265	18570	18570	18570	18570	0
188	20250407	154500	1661349265	18570	18570	18570	18570	0
189	20250407	154400	1661349265	18570	18570	18570	18570	0
190	20250407	154300	1661349265	18570	18570	18570	18570	0
191	20250407	154200	1661349265	18570	18570	18570	18570	0
192	20250407	154100	1661349265	18570	18570	18570	18570	0
193	20250407	154000	1661349265	18570	18570	18570	18570	0
194	20250407	153900	1661349265	18570	18570	18570	18570	0
195	20250407	153800	1661349265	18570	18570	18570	18570	0
196	20250407	153700	1661349265	18570	18570	18570	18570	0
197	20250407	153600	1661349265	18570	18570	18570	18570	0
198	20250407	153500	1661349265	18570	18570	18570	18570	0
199	20250407	153400	1661349265	18570	18570	18570	18570	0
200	20250407	153300	1661349265	18570	18570	18570	18570	0
201	20250407	153200	1661349265	18570	18570	18570	18570	0
202	20250407	153100	1661349265	18570	18570	18570	18570	0
203	20250407	153000	1661349265	18570	18570	18570	18570	1919
204	20250407	152900	1625713435	18630	18630	18630	18630	0
205	20250407	152800	1625713435	18630	18630	18630	18630	0
206	20250407	152700	1625713435	18630	18630	18630	18630	0
207	20250407	152600	1625713435	18630	18630	18630	18630	0
208	20250407	152500	1625713435	18630	18630	18630	18630	0
209	20250407	152400	1625713435	18630	18630	18630	18630	0
210	20250407	152300	1625713435	18630	18630	18630	18630	0
211	20250407	152200	1625713435	18630	18630	18630	18630	0
212	20250407	152100	1625713435	18630	18630	18630	18630	0
213	20250407	152000	1625713435	18630	18630	18630	18630	0
214	20250407	151900	1625713435	18630	18630	18690	18630	148
215	20250407	151800	1622952345	18630	18630	18630	18630	4
216	20250407	151700	1622877825	18620	18610	18630	18610	721
217	20250407	151600	1609452635	18600	18600	18610	18600	137
218	20250407	151500	1606904425	18610	18610	18610	18610	34
219	20250407	151400	1606271685	18620	18610	18630	18600	1299
220	20250407	151300	1582107095	18610	18610	18610	18600	174
221	20250407	151200	1578869285	18620	18610	18620	18600	604
222	20250407	151100	1567632495	18610	18610	18610	18610	23
223	20250407	151000	1567204465	18640	18610	18640	18600	219
224	20250407	150900	1563128855	18610	18650	18650	18600	2091
225	20250407	150800	1524222785	18650	18640	18650	18630	106
226	20250407	150700	1522246845	18630	18620	18640	18620	178
227	20250407	150600	1518931585	18620	18620	18620	18620	124
228	20250407	150500	1516622705	18620	18630	18630	18620	16
229	20250407	150400	1516324715	18610	18610	18640	18605	32
230	20250407	150300	1515729175	18590	18610	18610	18590	5
231	20250407	150200	1515636205	18600	18600	18600	18600	0
232	20250407	150100	1515636205	18600	18590	18600	18590	847
233	20250407	150000	1499888265	18600	18600	18610	18600	98
234	20250407	145900	1498065445	18600	18610	18610	18600	88
235	20250407	145800	1496427885	18610	18620	18620	18610	105
236	20250407	145700	1494473825	18610	18610	18620	18610	12
237	20250407	145600	1494250495	18610	18620	18620	18610	13
238	20250407	145500	1494008455	18620	18610	18630	18610	66
239	20250407	145400	1492780145	18600	18600	18610	18600	89
240	20250407	145300	1491123955	18600	18610	18610	18600	4
241	20250407	145200	1491049545	18600	18590	18620	18590	838
242	20250407	145100	1475461445	18590	18590	18600	18590	14
243	20250407	145000	1475201175	18590	18590	18600	18590	144
244	20250407	144900	1472524205	18600	18600	18600	18590	104
245	20250407	144800	1470589825	18590	18590	18610	18590	31
246	20250407	144700	1470013515	18600	18600	18600	18600	646
247	20250407	144600	1457997915	18610	18610	18610	18610	229
248	20250407	144500	1453736225	18600	18600	18610	18600	12
249	20250407	144400	1453513015	18600	18590	18600	18590	348
250	20250407	144300	1447040235	18600	18590	18600	18590	313
251	20250407	144200	1441218555	18600	18600	18600	18590	105
252	20250407	144100	1439265575	18610	18620	18620	18610	3
253	20250407	144000	1439209735	18620	18630	18630	18590	10
254	20250407	143900	1439023765	18600	18680	18680	18600	2532
255	20250407	143800	1391877125	18670	18650	18670	18650	40
256	20250407	143700	1391130545	18650	18660	18660	18650	28
257	20250407	143600	1390608335	18650	18660	18660	18650	4
258	20250407	143500	1390533725	18650	18660	18660	18650	3
259	20250407	143400	1390477765	18660	18670	18670	18660	14
260	20250407	143300	1390216515	18660	18660	18660	18660	93
261	20250407	143200	1388481135	18650	18660	18660	18650	24
262	20250407	143100	1388033525	18650	18650	18660	18650	17
263	20250407	143000	1387716465	18660	18650	18660	18650	3
264	20250407	142900	1387660505	18660	18680	18680	18650	687
265	20250407	142800	1374828555	18690	18680	18690	18680	3
266	20250407	142700	1374772505	18690	18680	18690	18680	4
267	20250407	142600	1374697775	18690	18680	18700	18680	289
268	20250407	142500	1369298005	18670	18690	18690	18670	44
269	20250407	142400	1368476105	18680	18680	18690	18680	76
270	20250407	142300	1367056415	18690	18680	18690	18680	9
271	20250407	142200	1366888285	18690	18690	18690	18690	3
272	20250407	142100	1366832215	18690	18700	18700	18690	3
273	20250407	142000	1366776135	18700	18690	18700	18660	248
274	20250407	141900	1362145915	18680	18660	18680	18650	150
275	20250407	141800	1359347475	18650	18660	18660	18650	159
276	20250407	141700	1356381905	18650	18650	18660	18640	134
277	20250407	141600	1353881815	18660	18690	18690	18660	22
278	20250407	141500	1353471265	18690	18660	18690	18660	45
279	20250407	141400	1352631535	18690	18690	18690	18690	1
280	20250407	141300	1352612845	18690	18690	18690	18690	31
281	20250407	141200	1352033455	18690	18660	18690	18660	9
282	20250407	141100	1351865485	18660	18650	18690	18650	457
283	20250407	141000	1343340485	18640	18640	18640	18640	171
284	20250407	140900	1340153045	18640	18610	18640	18610	10
285	20250407	140800	1339966915	18640	18640	18640	18640	1
286	20250407	140700	1339948275	18640	18600	18640	18600	480
287	20250407	140600	1331020235	18600	18590	18600	18590	90
288	20250407	140500	1329347125	18580	18630	18630	18580	26
289	20250407	140400	1328863245	18630	18650	18650	18570	5089
290	20250407	140300	1234113615	18640	18650	18650	18640	320
291	20250407	140200	1228145795	18650	18650	18650	18650	1
292	20250407	140100	1228127145	18650	18640	18650	18640	11
293	20250407	140000	1227922085	18650	18650	18650	18645	155
294	20250407	135900	1225031340	18640	18660	18660	18630	553
295	20250407	135800	1214726340	18650	18690	18690	18650	120
296	20250407	135700	1212488110	18660	18700	18710	18660	283
297	20250407	135600	1207201630	18670	18700	18700	18670	36
298	20250407	135500	1206529480	18670	18700	18700	18670	10
299	20250407	135400	1206342720	18700	18680	18700	18680	33
300	20250407	135300	1205726260	18700	18700	18700	18700	1
301	20250407	135200	1205707560	18670	18700	18700	18670	11
302	20250407	135100	1205502150	18680	18700	18700	18680	2
303	20250407	135000	1205464770	18700	18680	18700	18680	40
304	20250407	134900	1204717550	18680	18700	18700	18680	9
305	20250407	134800	1204549410	18700	18670	18700	18670	339
306	20250407	134700	1198220250	18660	18640	18660	18640	59
307	20250407	134600	1197119480	18670	18640	18670	18640	25
308	20250407	134500	1196653450	18670	18630	18670	18630	28
309	20250407	134400	1196131770	18670	18670	18670	18640	73
310	20250407	134300	1194770740	18680	18690	18690	18680	152
311	20250407	134200	1191930880	18680	18700	18700	18680	62
312	20250407	134100	1190772700	18700	18680	18700	18680	58
313	20250407	134000	1189688900	18680	18670	18680	18640	586
314	20250407	133900	1178755160	18670	18700	18700	18630	2636
315	20250407	133800	1129590730	18690	18700	18700	18690	42
316	20250407	133700	1128805730	18690	18690	18690	18690	294
317	20250407	133600	1123310870	18680	18690	18690	18680	31
318	20250407	133500	1122731780	18680	18690	18690	18680	11
319	20250407	133400	1122526280	18690	18690	18690	18690	101
320	20250407	133300	1120638590	18680	18680	18690	18680	56
321	20250407	133200	1119592500	18690	18690	18690	18690	2
322	20250407	133100	1119555120	18690	18680	18690	18680	68
323	20250407	133000	1118284370	18700	18700	18700	18680	106
324	20250407	132900	1116303120	18700	18730	18740	18700	965
325	20250407	132800	1098255110	18740	18730	18740	18730	51
326	20250407	132700	1097299870	18690	18690	18730	18690	67
327	20250407	132600	1096047600	18730	18730	18730	18730	1
328	20250407	132500	1096028870	18730	18730	18730	18730	2
329	20250407	132400	1095991410	18730	18690	18730	18690	32
330	20250407	132300	1095393290	18710	18710	18710	18710	1
331	20250407	132200	1095374580	18710	18710	18710	18710	1
332	20250407	132100	1095355870	18710	18710	18730	18710	36
333	20250407	132000	1094682250	18730	18730	18730	18710	12
334	20250407	131900	1094457690	18730	18710	18730	18710	10
335	20250407	131800	1094270570	18710	18740	18740	18710	191
336	20250407	131700	1090694990	18740	18740	18740	18740	4
337	20250407	131600	1090620030	18730	18740	18740	18730	9
338	20250407	131500	1090451450	18730	18720	18730	18720	73
339	20250407	131400	1089084570	18690	18700	18720	18690	628
340	20250407	131300	1077331580	18680	18720	18740	18680	373
341	20250407	131200	1070350380	18720	18690	18720	18680	28
342	20250407	131100	1069827280	18680	18720	18720	18680	14
343	20250407	131000	1069565240	18710	18720	18720	18710	52
344	20250407	130900	1068592310	18720	18720	18720	18720	1
345	20250407	130800	1068573590	18710	18710	18710	18700	310
346	20250407	130700	1062775560	18700	18710	18710	18700	20
347	20250407	130600	1062401440	18710	18710	18710	18690	111
348	20250407	130500	1060324810	18710	18680	18710	18680	9
349	20250407	130400	1060156660	18710	18700	18710	18680	754
350	20250407	130300	1046061800	18730	18730	18730	18700	11
351	20250407	130200	1045855880	18730	18710	18730	18710	98
352	20250407	130100	1044022280	18710	18720	18720	18710	138
353	20250407	130000	1041439970	18730	18700	18730	18700	135
354	20250407	125900	1038914430	18690	18710	18710	18690	589
355	20250407	125800	1027900150	18710	18710	18710	18710	1
356	20250407	125700	1027881440	18700	18710	18710	18700	13
357	20250407	125600	1027638330	18700	18710	18710	18700	9
358	20250407	125500	1027470020	18710	18710	18710	18710	6
359	20250407	125400	1027357760	18720	18720	18720	18720	1
360	20250407	125300	1027339040	18710	18710	18720	18710	55
361	20250407	125200	1026309900	18710	18710	18710	18710	51
362	20250407	125100	1025355690	18700	18690	18700	18690	20
363	20250407	125000	1024981780	18700	18690	18700	18690	19
364	20250407	124900	1024626600	18700	18700	18700	18700	1
365	20250407	124800	1024607900	18690	18690	18690	18690	96
366	20250407	124700	1022813660	18680	18690	18690	18680	14
367	20250407	124600	1022552120	18690	18690	18690	18690	151
368	20250407	124500	1019729930	18690	18690	18690	18680	27
369	20250407	124400	1019225510	18690	18680	18690	18680	19
370	20250407	124300	1018870580	18690	18680	18690	18680	179
371	20250407	124200	1015525740	18700	18680	18700	18680	9
372	20250407	124100	1015357600	18700	18690	18700	18680	394
373	20250407	124000	1007997510	18690	18700	18700	18690	43
374	20250407	123900	1007193430	18670	18700	18700	18670	52
375	20250407	123800	1006222560	18710	18710	18710	18710	1
376	20250407	123700	1006203850	18710	18690	18710	18690	14
377	20250407	123600	1005942100	18710	18680	18710	18680	156
378	20250407	123500	1003027150	18700	18700	18700	18700	1
379	20250407	123400	1003008450	18680	18690	18700	18680	52
380	20250407	123300	1002036820	18690	18710	18710	18690	153
381	20250407	123200	999176710	18700	18710	18710	18700	12
382	20250407	123100	998952290	18710	18690	18710	18690	69
383	20250407	123000	997662070	18700	18710	18710	18690	1135
384	20250407	122900	976439030	18710	18710	18710	18710	7
385	20250407	122800	976308060	18700	18710	18710	18700	50
386	20250407	122700	975372770	18710	18710	18720	18710	108
387	20250407	122600	973352080	18710	18710	18710	18700	14
388	20250407	122500	973090200	18710	18720	18720	18700	15
389	20250407	122400	972809590	18710	18720	18720	18710	144
390	20250407	122300	970115320	18720	18720	18730	18720	19
391	20250407	122200	969759630	18730	18730	18730	18730	5
392	20250407	122100	969665980	18730	18740	18740	18720	24
393	20250407	122000	969216580	18740	18740	18740	18720	187
394	20250407	121900	965715900	18740	18740	18740	18740	1
395	20250407	121800	965697160	18720	18740	18740	18720	295
396	20250407	121700	960172800	18730	18740	18740	18730	212
397	20250407	121600	956202000	18740	18750	18750	18740	30
398	20250407	121500	955639770	18750	18750	18750	18750	51
399	20250407	121400	954683520	18720	18750	18750	18720	37
400	20250407	121300	953990340	18760	18760	18760	18760	1
401	20250407	121200	953971580	18760	18730	18760	18730	23
402	20250407	121100	953540760	18740	18750	18760	18740	566
403	20250407	121000	942932880	18760	18760	18760	18760	1
404	20250407	120900	942914120	18760	18750	18760	18750	23
405	20250407	120800	942482850	18760	18760	18760	18750	52
406	20250407	120700	941507830	18760	18760	18760	18760	1
407	20250407	120600	941489070	18750	18750	18760	18750	21
408	20250407	120500	941095310	18760	18760	18760	18760	1
409	20250407	120400	941076550	18760	18750	18760	18750	13
410	20250407	120300	940832790	18760	18760	18760	18760	3
411	20250407	120200	940776510	18770	18760	18770	18760	3
412	20250407	120100	940720220	18760	18750	18770	18750	61
413	20250407	120000	939576350	18780	18780	18780	18750	12
414	20250407	115900	939351230	18780	18790	18790	18780	7
415	20250407	115800	939219760	18780	18780	18780	18780	32
416	20250407	115700	938618800	18750	18770	18780	18750	29
417	20250407	115600	938074620	18780	18780	18780	18780	1
418	20250407	115500	938055840	18780	18770	18780	18770	11
419	20250407	115400	937849360	18800	18800	18800	18800	1
420	20250407	115300	937830560	18800	18800	18800	18800	1
421	20250407	115200	937811760	18800	18800	18800	18780	21
422	20250407	115100	937417120	18800	18770	18800	18770	28
423	20250407	115000	936891090	18760	18760	18760	18760	75
424	20250407	114900	935484090	18750	18750	18750	18750	8
425	20250407	114800	935334090	18740	18750	18750	18740	71
426	20250407	114700	934003420	18760	18750	18760	18750	43
427	20250407	114600	933196960	18750	18755	18755	18750	10
428	20250407	114500	933009455	18750	18750	18750	18750	12
429	20250407	114400	932784455	18760	18760	18760	18760	0
430	20250407	114300	932784455	18760	18760	18760	18760	5
431	20250407	114200	932690655	18760	18770	18770	18760	13
432	20250407	114100	932446765	18740	18720	18750	18720	23
433	20250407	114000	932015835	18730	18740	18740	18730	26
434	20250407	113900	931528715	18740	18730	18740	18730	141
435	20250407	113800	928887475	18730	18720	18730	18720	48
436	20250407	113700	927988525	18720	18730	18730	18720	15
437	20250407	113600	927707615	18730	18730	18730	18730	0
438	20250407	113500	927707615	18730	18730	18730	18730	21
439	20250407	113400	927314285	18740	18740	18740	18740	12
440	20250407	113300	927089405	18730	18740	18740	18730	297
441	20250407	113200	921525255	18740	18740	18740	18730	101
442	20250407	113100	919633075	18730	18730	18730	18730	1
443	20250407	113000	919614345	18730	18750	18750	18730	430
444	20250407	112900	911557165	18750	18750	18750	18750	185
445	20250407	112800	908088415	18770	18760	18770	18760	418
446	20250407	112700	900246655	18770	18770	18770	18770	252
447	20250407	112600	895516615	18780	18780	18780	18780	10
448	20250407	112500	895328815	18780	18800	18800	18780	214
449	20250407	112400	891309735	18790	18790	18790	18790	163
450	20250407	112300	888246965	18800	18790	18800	18790	726
451	20250407	112200	874598285	18810	18810	18810	18810	2
452	20250407	112100	874560665	18790	18780	18820	18760	4791
453	20250407	112000	784489705	18770	18770	18770	18770	0
454	20250407	111900	784489705	18770	18780	18780	18770	107
455	20250407	111800	782480315	18770	18760	18770	18760	148
456	20250407	111700	779702895	18780	18770	18790	18760	45
457	20250407	111600	778858485	18800	18770	18800	18770	158
458	20250407	111500	775889490	18770	18840	18850	18760	901
459	20250407	111400	758959630	18840	18830	18840	18830	17
460	20250407	111300	758639360	18810	18800	18810	18800	21
461	20250407	111200	758244440	18810	18810	18810	18810	0
462	20250407	111100	758244440	18810	18800	18810	18800	301
463	20250407	111000	752583640	18810	18830	18840	18810	383
464	20250407	110900	745378070	18810	18800	18810	18800	143
465	20250407	110800	742689660	18800	18800	18800	18800	12
466	20250407	110700	742464060	18790	18790	18790	18790	8
467	20250407	110600	742313740	18820	18810	18820	18810	237
468	20250407	110500	737854590	18820	18810	18820	18780	204
469	20250407	110400	734022280	18800	18780	18800	18780	44
470	20250407	110300	733195730	18770	18770	18770	18770	0
471	20250407	110200	733195730	18770	18770	18770	18770	0
472	20250407	110100	733195730	18770	18800	18800	18770	185
473	20250407	110000	729721520	18800	18800	18800	18760	306
474	20250407	105900	723980450	18770	18770	18770	18770	8
475	20250407	105800	723830290	18790	18790	18790	18790	0
476	20250407	105700	723830290	18790	18770	18790	18770	120
477	20250407	105600	721575800	18750	18750	18750	18750	9
478	20250407	105500	721407050	18740	18760	18760	18740	240
479	20250407	105400	716907900	18780	18780	18780	18780	5
480	20250407	105300	716814000	18770	18750	18770	18740	58
481	20250407	105200	715726090	18730	18730	18730	18730	0
482	20250407	105100	715726090	18730	18730	18730	18730	1
483	20250407	105000	715707360	18730	18730	18730	18730	8
484	20250407	104900	715557520	18740	18740	18740	18740	88
485	20250407	104800	713908400	18740	18735	18740	18730	30
486	20250407	104700	713346310	18720	18720	18720	18720	9
487	20250407	104600	713177830	18730	18730	18730	18730	12
488	20250407	104500	712953070	18740	18740	18740	18740	9
489	20250407	104400	712784410	18770	18740	18770	18740	215
490	20250407	104300	708753140	18730	18730	18760	18730	420
491	20250407	104200	700881950	18730	18720	18730	18720	208
492	20250407	104100	696986190	18740	18750	18750	18740	2
493	20250407	104000	696948700	18710	18750	18750	18710	58
494	20250407	103900	695861360	18750	18770	18770	18750	9
495	20250407	103800	695692550	18750	18750	18750	18750	0
496	20250407	103700	695692550	18750	18700	18750	18700	1978
497	20250407	103600	658694950	18690	18740	18740	18690	230
498	20250407	103500	654388630	18700	18780	18780	18700	2248
499	20250407	103400	612322400	18780	18800	18800	18770	644
500	20250407	103300	600224850	18800	18805	18805	18800	23
501	20250407	103200	599792445	18800	18785	18800	18780	63
502	20250407	103100	598608275	18780	18710	18800	18710	125
503	20250407	103000	596260325	18730	18710	18730	18710	1871
504	20250407	102900	561235315	18720	18720	18720	18720	20
505	20250407	102800	560860915	18710	18710	18710	18710	150
506	20250407	102700	558054415	18710	18720	18720	18710	193
507	20250407	102600	554441575	18720	18720	18720	18720	65
508	20250407	102500	553224775	18710	18710	18710	18700	49
509	20250407	102400	552308065	18710	18710	18710	18710	0
510	20250407	102300	552308065	18710	18710	18710	18710	11
511	20250407	102200	552102255	18700	18660	18710	18660	59
512	20250407	102100	551000425	18660	18680	18680	18660	124
513	20250407	102000	548686495	18670	18660	18670	18660	15
514	20250407	101900	548406565	18650	18680	18680	18650	195
515	20250407	101800	544767875	18680	18670	18680	18670	35
516	20250407	101700	544114415	18670	18660	18670	18660	116
517	20250407	101600	541948775	18670	18660	18670	18660	225
518	20250407	101500	537750025	18670	18660	18680	18660	49
519	20250407	101400	536835475	18660	18660	18660	18660	33
520	20250407	101300	536219695	18680	18700	18700	18660	691
521	20250407	101200	523308115	18700	18720	18720	18700	49
522	20250407	101100	522391605	18720	18670	18720	18670	355
523	20250407	101000	515759175	18670	18660	18670	18650	78
524	20250407	100900	514304025	18650	18700	18700	18650	869
525	20250407	100800	498074545	18700	18730	18730	18700	146
526	20250407	100700	495343155	18730	18730	18730	18730	18
527	20250407	100600	495006015	18730	18710	18730	18710	90
528	20250407	100500	493322035	18710	18730	18730	18690	305
529	20250407	100400	487618385	18730	18740	18740	18730	132
530	20250407	100300	485145995	18740	18780	18780	18740	868
531	20250407	100200	468864025	18780	18760	18780	18760	79
532	20250407	100100	467381445	18760	18760	18760	18760	6
533	20250407	100000	467268885	18760	18770	18810	18750	151
534	20250407	095900	464434005	18770	18740	18770	18740	49
535	20250407	095800	463515245	18740	18740	18740	18740	17
536	20250407	095700	463196665	18740	18740	18740	18700	99
537	20250407	095600	461341765	18740	18740	18740	18720	337
538	20250407	095500	455028605	18720	18720	18720	18720	131
539	20250407	095400	452576285	18720	18710	18720	18680	40
540	20250407	095300	451828235	18700	18670	18700	18670	307
541	20250407	095200	446094935	18670	18670	18670	18670	29
542	20250407	095100	445553505	18640	18640	18670	18640	333
543	20250407	095000	439344215	18640	18670	18670	18640	7
544	20250407	094900	439213675	18670	18650	18670	18640	468
545	20250407	094800	430481685	18650	18660	18660	18650	80
546	20250407	094700	428989235	18660	18670	18670	18660	304
547	20250407	094600	423315785	18680	18730	18730	18680	1530
548	20250407	094500	394682515	18730	18740	18750	18730	112
549	20250407	094400	392583945	18750	18750	18750	18750	0
550	20250407	094300	392583945	18750	18775	18775	18740	452
551	20250407	094200	384107365	18780	18780	18780	18780	24
552	20250407	094100	383656645	18790	18790	18790	18790	3
553	20250407	094000	383600275	18770	18770	18790	18760	17
554	20250407	093900	383281175	18760	18760	18780	18760	144
555	20250407	093800	380578915	18760	18760	18760	18760	57
556	20250407	093700	379509595	18740	18730	18740	18730	168
557	20250407	093600	376361345	18730	18730	18730	18730	5
558	20250407	093500	376267695	18740	18760	18770	18710	1116
559	20250407	093400	355363835	18790	18740	18790	18740	87
560	20250407	093300	353732275	18750	18730	18750	18730	479
561	20250407	093200	344759585	18720	18710	18720	18710	101
562	20250407	093100	342869025	18710	18730	18730	18710	2196
563	20250407	093000	301764275	18730	18730	18750	18720	270
564	20250407	092900	296707265	18740	18730	18760	18730	104
565	20250407	092800	294757475	18730	18750	18750	18730	354
566	20250407	092700	288122285	18750	18750	18750	18750	56
567	20250407	092600	287072285	18750	18750	18760	18740	260
568	20250407	092500	282197355	18740	18730	18740	18730	53
569	20250407	092400	281204145	18730	18730	18730	18720	337
570	20250407	092300	274892265	18720	18730	18730	18720	106
571	20250407	092200	272907835	18730	18730	18750	18710	3080
572	20250407	092100	215199415	18730	18730	18730	18725	69
573	20250407	092000	213907050	18740	18750	18750	18730	521
574	20250407	091900	204142720	18750	18800	18800	18750	390
575	20250407	091800	196821810	18770	18810	18810	18770	271
576	20250407	091700	191728580	18770	18870	18870	18770	491
577	20250407	091600	182484330	18860	18860	18860	18860	0
578	20250407	091500	182484330	18860	18850	18870	18840	298
579	20250407	091400	176866770	18850	18820	18850	18790	743
580	20250407	091300	162873970	18770	18780	18780	18770	121
581	20250407	091200	160601610	18790	18770	18790	18770	65
582	20250407	091100	159381410	18760	18820	18820	18760	753
583	20250407	091000	145237230	18820	18770	18820	18770	161
584	20250407	090900	142213160	18750	18760	18780	18750	359
585	20250407	090800	135480440	18760	18720	18760	18700	449
586	20250407	090700	127074360	18700	18700	18710	18690	412
587	20250407	090600	119369890	18700	18720	18730	18700	412
588	20250407	090500	111660200	18710	18760	18760	18710	91
589	20250407	090400	109956340	18760	18710	18760	18710	132
590	20250407	090300	107485120	18720	18730	18770	18720	341
591	20250407	090200	101091250	18740	18790	18790	18650	1457
592	20250407	090100	73785970	18790	18900	18930	18790	1535
593	20250407	090000	44855690	18930	19220	19220	18900	2356