KissMeData/023590/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	185100	872363960	18850	18850	18850	18850	1098
3	20250408	185000	872363960	18850	18850	18850	18850	0
4	20250408	184900	872363960	18850	18850	18850	18850	0
5	20250408	184800	872363960	18850	18850	18850	18850	0
6	20250408	184700	872363960	18850	18850	18850	18850	0
7	20250408	184600	872363960	18850	18850	18850	18850	0
8	20250408	184500	872363960	18850	18850	18850	18850	0
9	20250408	184400	872363960	18850	18850	18850	18850	0
10	20250408	184300	872363960	18850	18850	18850	18850	0
11	20250408	184200	872363960	18850	18850	18850	18850	0
12	20250408	184100	872363960	18850	18850	18850	18850	0
13	20250408	184000	872363960	18850	18850	18850	18850	0
14	20250408	183900	872363960	18850	18850	18850	18850	0
15	20250408	183800	872363960	18850	18850	18850	18850	0
16	20250408	183700	872363960	18850	18850	18850	18850	0
17	20250408	183600	872363960	18850	18850	18850	18850	0
18	20250408	183500	872363960	18850	18850	18850	18850	0
19	20250408	183400	872363960	18850	18850	18850	18850	0
20	20250408	183300	872363960	18850	18850	18850	18850	0
21	20250408	183200	872363960	18850	18850	18850	18850	0
22	20250408	183100	872363960	18850	18850	18850	18850	0
23	20250408	183000	872363960	18850	18850	18850	18850	0
24	20250408	182900	872363960	18850	18850	18850	18850	0
25	20250408	182800	872363960	18850	18850	18850	18850	0
26	20250408	182700	872363960	18850	18850	18850	18850	0
27	20250408	182600	872363960	18850	18850	18850	18850	0
28	20250408	182500	872363960	18850	18850	18850	18850	0
29	20250408	182400	872363960	18850	18850	18850	18850	0
30	20250408	182300	872363960	18850	18850	18850	18850	0
31	20250408	182200	872363960	18850	18850	18850	18850	0
32	20250408	182100	872363960	18850	18850	18850	18850	1098
33	20250408	182000	872363960	18850	18850	18850	18850	0
34	20250408	181900	872363960	18850	18850	18850	18850	0
35	20250408	181800	872363960	18850	18850	18850	18850	0
36	20250408	181700	872363960	18850	18850	18850	18850	0
37	20250408	181600	872363960	18850	18850	18850	18850	0
38	20250408	181500	872363960	18850	18850	18850	18850	0
39	20250408	181400	872363960	18850	18850	18850	18850	0
40	20250408	181300	872363960	18850	18850	18850	18850	0
41	20250408	181200	872363960	18850	18850	18850	18850	0
42	20250408	181100	872363960	18850	18850	18850	18850	0
43	20250408	181000	872363960	18850	18850	18850	18850	0
44	20250408	180900	872363960	18850	18850	18850	18850	0
45	20250408	180800	872363960	18850	18850	18850	18850	0
46	20250408	180700	872363960	18850	18850	18850	18850	0
47	20250408	180600	872363960	18850	18850	18850	18850	0
48	20250408	180500	872363960	18850	18850	18850	18850	0
49	20250408	180400	872363960	18850	18850	18850	18850	0
50	20250408	180300	872363960	18850	18850	18850	18850	0
51	20250408	180200	872363960	18850	18850	18850	18850	0
52	20250408	180100	872363960	18850	18850	18850	18850	0
53	20250408	180000	872363960	18850	18850	18850	18850	0
54	20250408	175900	872363960	18850	18850	18850	18850	0
55	20250408	175800	872363960	18850	18850	18850	18850	0
56	20250408	175700	872363960	18850	18850	18850	18850	0
57	20250408	175600	872363960	18850	18850	18850	18850	0
58	20250408	175500	872363960	18850	18850	18850	18850	0
59	20250408	175400	872363960	18850	18850	18850	18850	0
60	20250408	175300	872363960	18850	18850	18850	18850	0
61	20250408	175200	872363960	18850	18850	18850	18850	0
62	20250408	175100	872363960	18850	18850	18850	18850	1098
63	20250408	175000	872363960	18850	18850	18850	18850	0
64	20250408	174900	872363960	18850	18850	18850	18850	0
65	20250408	174800	872363960	18850	18850	18850	18850	0
66	20250408	174700	872363960	18850	18850	18850	18850	0
67	20250408	174600	872363960	18850	18850	18850	18850	0
68	20250408	174500	872363960	18850	18850	18850	18850	0
69	20250408	174400	872363960	18850	18850	18850	18850	0
70	20250408	174300	872363960	18850	18850	18850	18850	0
71	20250408	174200	872363960	18850	18850	18850	18850	0
72	20250408	174100	872363960	18850	18850	18850	18850	0
73	20250408	174000	872363960	18850	18850	18850	18850	0
74	20250408	173900	872363960	18850	18850	18850	18850	0
75	20250408	173800	872363960	18850	18850	18850	18850	0
76	20250408	173700	872363960	18850	18850	18850	18850	0
77	20250408	173600	872363960	18850	18850	18850	18850	0
78	20250408	173500	872363960	18850	18850	18850	18850	0
79	20250408	173400	872363960	18850	18850	18850	18850	0
80	20250408	173300	872363960	18850	18850	18850	18850	0
81	20250408	173200	872363960	18850	18850	18850	18850	0
82	20250408	173100	872363960	18850	18850	18850	18850	0
83	20250408	173000	872363960	18850	18850	18850	18850	0
84	20250408	172900	872363960	18850	18850	18850	18850	0
85	20250408	172800	872363960	18850	18850	18850	18850	0
86	20250408	172700	872363960	18850	18850	18850	18850	0
87	20250408	172600	872363960	18850	18850	18850	18850	0
88	20250408	172500	872363960	18850	18850	18850	18850	0
89	20250408	172400	872363960	18850	18850	18850	18850	0
90	20250408	172300	872363960	18850	18850	18850	18850	0
91	20250408	172200	872363960	18850	18850	18850	18850	0
92	20250408	172100	872363960	18850	18850	18850	18850	1098
93	20250408	172000	872363960	18850	18850	18850	18850	0
94	20250408	171900	872363960	18850	18850	18850	18850	0
95	20250408	171800	872363960	18850	18850	18850	18850	0
96	20250408	171700	872363960	18850	18850	18850	18850	0
97	20250408	171600	872363960	18850	18850	18850	18850	0
98	20250408	171500	872363960	18850	18850	18850	18850	0
99	20250408	171400	872363960	18850	18850	18850	18850	0
100	20250408	171300	872363960	18850	18850	18850	18850	0
101	20250408	171200	872363960	18850	18850	18850	18850	0
102	20250408	171100	872363960	18850	18850	18850	18850	0
103	20250408	171000	872363960	18850	18850	18850	18850	0
104	20250408	170900	872363960	18850	18850	18850	18850	0
105	20250408	170800	872363960	18850	18850	18850	18850	0
106	20250408	170700	872363960	18850	18850	18850	18850	0
107	20250408	170600	872363960	18850	18850	18850	18850	0
108	20250408	170500	872363960	18850	18850	18850	18850	0
109	20250408	170400	872363960	18850	18850	18850	18850	0
110	20250408	170300	872363960	18850	18850	18850	18850	0
111	20250408	170200	872363960	18850	18850	18850	18850	0
112	20250408	170100	872363960	18850	18850	18850	18850	0
113	20250408	170000	872363960	18850	18850	18850	18850	0
114	20250408	165900	872363960	18850	18850	18850	18850	0
115	20250408	165800	872363960	18850	18850	18850	18850	0
116	20250408	165700	872363960	18850	18850	18850	18850	0
117	20250408	165600	872363960	18850	18850	18850	18850	0
118	20250408	165500	872363960	18850	18850	18850	18850	0
119	20250408	165400	872363960	18850	18850	18850	18850	0
120	20250408	165300	872363960	18850	18850	18850	18850	0
121	20250408	165200	872363960	18850	18850	18850	18850	0
122	20250408	165100	872363960	18850	18850	18850	18850	1098
123	20250408	165000	872363960	18850	18850	18850	18850	0
124	20250408	164900	872363960	18850	18850	18850	18850	0
125	20250408	164800	872363960	18850	18850	18850	18850	0
126	20250408	164700	872363960	18850	18850	18850	18850	0
127	20250408	164600	872363960	18850	18850	18850	18850	0
128	20250408	164500	872363960	18850	18850	18850	18850	0
129	20250408	164400	872363960	18850	18850	18850	18850	0
130	20250408	164300	872363960	18850	18850	18850	18850	0
131	20250408	164200	872363960	18850	18850	18850	18850	0
132	20250408	164100	872363960	18850	18850	18850	18850	0
133	20250408	164000	872363960	18850	18850	18850	18850	0
134	20250408	163900	872363960	18850	18850	18850	18850	0
135	20250408	163800	872363960	18850	18850	18850	18850	0
136	20250408	163700	872363960	18850	18850	18850	18850	0
137	20250408	163600	872363960	18850	18850	18850	18850	0
138	20250408	163500	872363960	18850	18850	18850	18850	0
139	20250408	163400	872363960	18850	18850	18850	18850	0
140	20250408	163300	872363960	18850	18850	18850	18850	0
141	20250408	163200	872363960	18850	18850	18850	18850	0
142	20250408	163100	872363960	18850	18850	18850	18850	0
143	20250408	163000	872363960	18850	18850	18850	18850	0
144	20250408	162900	872363960	18850	18850	18850	18850	0
145	20250408	162800	872363960	18850	18850	18850	18850	0
146	20250408	162700	872363960	18850	18850	18850	18850	0
147	20250408	162600	872363960	18850	18850	18850	18850	0
148	20250408	162500	872363960	18850	18850	18850	18850	0
149	20250408	162400	872363960	18850	18850	18850	18850	0
150	20250408	162300	872363960	18850	18850	18850	18850	0
151	20250408	162200	872363960	18850	18850	18850	18850	0
152	20250408	162100	872363960	18850	18850	18850	18850	1098
153	20250408	162000	872363960	18850	18850	18850	18850	0
154	20250408	161900	872363960	18850	18850	18850	18850	0
155	20250408	161800	872363960	18850	18850	18850	18850	0
156	20250408	161700	872363960	18850	18850	18850	18850	0
157	20250408	161600	872363960	18850	18850	18850	18850	0
158	20250408	161500	872363960	18850	18850	18850	18850	0
159	20250408	161400	872363960	18850	18850	18850	18850	0
160	20250408	161300	872363960	18850	18850	18850	18850	0
161	20250408	161200	872363960	18850	18850	18850	18850	0
162	20250408	161100	872363960	18850	18850	18850	18850	0
163	20250408	161000	872363960	18850	18850	18850	18850	0
164	20250408	160900	872363960	18850	18850	18850	18850	0
165	20250408	160800	872363960	18850	18850	18850	18850	0
166	20250408	160700	872363960	18850	18850	18850	18850	0
167	20250408	160600	872363960	18850	18850	18850	18850	0
168	20250408	160500	872363960	18850	18850	18850	18850	0
169	20250408	160400	872363960	18850	18850	18850	18850	0
170	20250408	160300	872363960	18850	18850	18850	18850	0
171	20250408	160200	872363960	18850	18850	18850	18850	0
172	20250408	160100	872363960	18850	18850	18850	18850	0
173	20250408	160000	872363960	18850	18850	18850	18850	0
174	20250408	155900	872363960	18850	18850	18850	18850	0
175	20250408	155800	872363960	18850	18850	18850	18850	0
176	20250408	155700	872363960	18850	18850	18850	18850	0
177	20250408	155600	872363960	18850	18850	18850	18850	0
178	20250408	155500	872363960	18850	18850	18850	18850	0
179	20250408	155400	872363960	18850	18850	18850	18850	0
180	20250408	155300	872363960	18850	18850	18850	18850	0
181	20250408	155200	872363960	18850	18850	18850	18850	0
182	20250408	155100	872363960	18850	18850	18850	18850	1098
183	20250408	155000	872363960	18850	18850	18850	18850	0
184	20250408	154900	872363960	18850	18850	18850	18850	0
185	20250408	154800	872363960	18850	18850	18850	18850	0
186	20250408	154700	872363960	18850	18850	18850	18850	0
187	20250408	154600	872363960	18850	18850	18850	18850	0
188	20250408	154500	872363960	18850	18850	18850	18850	0
189	20250408	154400	872363960	18850	18850	18850	18850	0
190	20250408	154300	872363960	18850	18850	18850	18850	0
191	20250408	154200	872363960	18850	18850	18850	18850	0
192	20250408	154100	872363960	18850	18850	18850	18850	0
193	20250408	154000	872363960	18850	18850	18850	18850	0
194	20250408	153900	872363960	18850	18850	18850	18850	0
195	20250408	153800	872363960	18850	18850	18850	18850	0
196	20250408	153700	872363960	18850	18850	18850	18850	0
197	20250408	153600	872363960	18850	18850	18850	18850	0
198	20250408	153500	872363960	18850	18850	18850	18850	0
199	20250408	153400	872363960	18850	18850	18850	18850	0
200	20250408	153300	872363960	18850	18850	18850	18850	0
201	20250408	153200	872363960	18850	18850	18850	18850	0
202	20250408	153100	872363960	18850	18850	18850	18850	0
203	20250408	153000	872363960	18850	18850	18850	18850	1098
204	20250408	152900	851666660	18830	18830	18830	18830	0
205	20250408	152800	851666660	18830	18830	18830	18830	0
206	20250408	152700	851666660	18830	18830	18830	18830	0
207	20250408	152600	851666660	18830	18830	18830	18830	0
208	20250408	152500	851666660	18830	18830	18830	18830	0
209	20250408	152400	851666660	18830	18830	18830	18830	0
210	20250408	152300	851666660	18830	18830	18830	18830	0
211	20250408	152200	851666660	18830	18830	18830	18830	0
212	20250408	152100	851666660	18830	18830	18830	18830	0
213	20250408	152000	851666660	18830	18830	18830	18830	0
214	20250408	151900	851666660	18830	18830	18830	18830	101
215	20250408	151800	849764830	18830	18830	18830	18830	34
216	20250408	151700	849124610	18830	18850	18850	18830	218
217	20250408	151600	845017890	18850	18840	18850	18830	81
218	20250408	151500	843491930	18850	18850	18850	18840	68
219	20250408	151400	842210650	18840	18850	18850	18840	48
220	20250408	151300	841305920	18850	18850	18850	18850	11
221	20250408	151200	841098570	18850	18840	18850	18830	210
222	20250408	151100	837142820	18830	18840	18840	18830	42
223	20250408	151000	836351610	18840	18840	18840	18830	69
224	20250408	150900	835051660	18840	18840	18840	18840	23
225	20250408	150800	834618340	18840	18840	18840	18840	25
226	20250408	150700	834147340	18840	18840	18840	18840	58
227	20250408	150600	833054620	18840	18840	18840	18830	24
228	20250408	150500	832602560	18840	18840	18840	18840	26
229	20250408	150400	832112720	18840	18840	18840	18840	28
230	20250408	150300	831585200	18840	18830	18840	18830	7
231	20250408	150200	831453330	18840	18840	18840	18830	101
232	20250408	150100	829550790	18840	18840	18840	18830	22
233	20250408	150000	829136320	18840	18830	18840	18830	39
234	20250408	145900	828401690	18840	18840	18840	18830	127
235	20250408	145800	826010050	18840	18840	18840	18840	34
236	20250408	145700	825369490	18840	18840	18840	18840	48
237	20250408	145600	824465170	18840	18830	18840	18830	30
238	20250408	145500	823900100	18830	18840	18840	18830	241
239	20250408	145400	819361930	18840	18840	18840	18840	22
240	20250408	145300	818947450	18840	18840	18840	18840	40
241	20250408	145200	818193850	18840	18840	18850	18840	142
242	20250408	145100	815518430	18850	18840	18850	18840	22
243	20250408	145000	815103920	18840	18850	18850	18840	101
244	20250408	144900	813201020	18850	18850	18850	18840	60
245	20250408	144800	812070530	18850	18830	18850	18830	16
246	20250408	144700	811769180	18830	18850	18850	18820	168
247	20250408	144600	808605600	18850	18830	18850	18830	34
248	20250408	144500	807965080	18850	18850	18850	18850	0
249	20250408	144400	807965080	18850	18830	18850	18830	93
250	20250408	144300	806213240	18850	18840	18850	18840	60
251	20250408	144200	805082820	18840	18830	18840	18800	283
252	20250408	144100	799760150	18840	18840	18850	18830	100
253	20250408	144000	797876120	18840	18840	18840	18840	1
254	20250408	143900	797857280	18840	18840	18840	18840	51
255	20250408	143800	796896440	18830	18830	18830	18830	7
256	20250408	143700	796764630	18830	18820	18830	18820	8
257	20250408	143600	796614030	18820	18810	18820	18810	7
258	20250408	143500	796482330	18820	18820	18820	18820	16
259	20250408	143400	796181210	18820	18810	18820	18810	45
260	20250408	143300	795334690	18820	18820	18820	18820	3
261	20250408	143200	795278230	18820	18800	18820	18800	17
262	20250408	143100	794958370	18820	18820	18820	18820	1
263	20250408	143000	794939550	18820	18810	18820	18800	116
264	20250408	142900	792758620	18820	18820	18820	18820	15
265	20250408	142800	792476320	18820	18820	18820	18820	1
266	20250408	142700	792457500	18830	18830	18830	18830	89
267	20250408	142600	790781630	18830	18820	18830	18820	24
268	20250408	142500	790329770	18830	18830	18830	18830	2
269	20250408	142400	790292110	18840	18830	18840	18830	57
270	20250408	142300	789218770	18840	18830	18840	18830	63
271	20250408	142200	788032460	18830	18830	18830	18830	2
272	20250408	142100	787994800	18830	18830	18830	18830	5
273	20250408	142000	787900650	18830	18820	18830	18810	96
274	20250408	141900	786093980	18820	18820	18820	18820	6
275	20250408	141800	785981060	18820	18820	18820	18810	10
276	20250408	141700	785792920	18820	18820	18820	18820	15
277	20250408	141600	785510620	18810	18820	18820	18810	8
278	20250408	141500	785360070	18810	18810	18810	18810	2
279	20250408	141400	785322450	18820	18810	18820	18800	231
280	20250408	141300	780979010	18810	18820	18820	18810	2
281	20250408	141200	780941380	18820	18820	18820	18820	6
282	20250408	141100	780828460	18820	18820	18820	18820	90
283	20250408	141000	779134660	18830	18820	18830	18820	17
284	20250408	140900	778814680	18820	18830	18830	18820	3
285	20250408	140800	778758200	18830	18850	18850	18830	133
286	20250408	140700	776253750	18840	18840	18840	18840	44
287	20250408	140600	775424790	18850	18840	18850	18840	8
288	20250408	140500	775274060	18850	18860	18860	18850	63
289	20250408	140400	774086500	18860	18850	18860	18850	51
290	20250408	140300	773125130	18860	18860	18860	18860	4
291	20250408	140200	773049690	18860	18865	18865	18860	68
292	20250408	140100	771767205	18860	18850	18860	18850	56
293	20250408	140000	770711550	18850	18840	18850	18820	144
294	20250408	135900	767998660	18840	18850	18850	18840	56
295	20250408	135800	766943610	18850	18850	18850	18840	7
296	20250408	135700	766811690	18850	18820	18850	18820	521
297	20250408	135600	757004440	18820	18820	18820	18820	45
298	20250408	135500	756157540	18820	18820	18820	18820	2
299	20250408	135400	756119900	18820	18800	18820	18800	3883
300	20250408	135300	683116330	18800	18790	18800	18790	60
301	20250408	135200	681988740	18800	18775	18800	18770	148
302	20250408	135100	679207785	18760	18760	18760	18760	59
303	20250408	135000	678100945	18760	18790	18800	18760	958
304	20250408	134900	660123605	18800	18810	18810	18800	2
305	20250408	134800	660085995	18810	18810	18810	18800	119
306	20250408	134700	657848715	18810	18800	18810	18800	164
307	20250408	134600	654764875	18810	18810	18810	18810	106
308	20250408	134500	652771015	18810	18810	18810	18810	67
309	20250408	134400	651510745	18810	18790	18810	18790	263
310	20250408	134300	646566445	18800	18795	18800	18790	45
311	20250408	134200	645720880	18800	18790	18800	18790	55
312	20250408	134100	644687390	18790	18780	18790	18780	38
313	20250408	134000	643973730	18780	18790	18790	18780	5
314	20250408	133900	643879810	18775	18775	18775	18775	1
315	20250408	133800	643861035	18780	18760	18780	18760	24
316	20250408	133700	643410465	18760	18770	18770	18760	123
317	20250408	133600	641102945	18770	18770	18770	18770	2
318	20250408	133500	641065405	18770	18760	18770	18760	87
319	20250408	133400	639432935	18760	18760	18760	18750	167
320	20250408	133300	636300075	18790	18790	18800	18770	308
321	20250408	133200	630516135	18790	18790	18800	18790	29
322	20250408	133100	629971115	18800	18800	18800	18800	4
323	20250408	133000	629895915	18800	18800	18800	18790	10
324	20250408	132900	629707975	18800	18800	18800	18800	12
325	20250408	132800	629482375	18800	18800	18800	18800	5
326	20250408	132700	629388375	18790	18800	18800	18790	117
327	20250408	132600	627189845	18800	18790	18800	18790	13
328	20250408	132500	626945515	18800	18800	18800	18800	1
329	20250408	132400	626926715	18800	18800	18800	18800	5
330	20250408	132300	626832715	18810	18810	18810	18810	12
331	20250408	132200	626606995	18800	18810	18810	18795	117
332	20250408	132100	624407360	18820	18820	18820	18820	1
333	20250408	132000	624388540	18820	18820	18820	18810	56
334	20250408	131900	623335020	18830	18830	18830	18830	4
335	20250408	131800	623259700	18820	18820	18830	18820	53
336	20250408	131700	622262210	18830	18820	18830	18820	16
337	20250408	131600	621960955	18820	18820	18820	18820	4
338	20250408	131500	621885675	18830	18830	18830	18830	0
339	20250408	131400	621885675	18830	18830	18830	18830	13
340	20250408	131300	621640885	18830	18820	18830	18820	206
341	20250408	131200	617763905	18830	18830	18830	18830	9
342	20250408	131100	617594435	18830	18840	18840	18830	2
343	20250408	131000	617556765	18840	18830	18850	18830	122
344	20250408	130900	615258315	18830	18830	18830	18830	5
345	20250408	130800	615164165	18820	18820	18820	18820	27
346	20250408	130700	614656025	18810	18820	18820	18810	4
347	20250408	130600	614580755	18820	18820	18820	18810	11
348	20250408	130500	614373785	18820	18820	18820	18820	11
349	20250408	130400	614166765	18820	18830	18830	18800	208
350	20250408	130300	610253165	18830	18835	18840	18830	57
351	20250408	130200	609179800	18830	18830	18830	18830	14
352	20250408	130100	608916180	18830	18830	18830	18830	4
353	20250408	130000	608840860	18820	18825	18825	18820	18
354	20250408	125900	608502090	18830	18780	18830	18780	1885
355	20250408	125800	573077180	18780	18770	18780	18770	10
356	20250408	125700	572889440	18780	18800	18800	18770	168
357	20250408	125600	569732860	18800	18830	18830	18800	356
358	20250408	125500	563039170	18820	18820	18820	18820	4
359	20250408	125400	562963890	18830	18820	18830	18820	10
360	20250408	125300	562775650	18830	18830	18830	18830	12
361	20250408	125200	562549690	18820	18825	18830	18820	14
362	20250408	125100	562286175	18830	18840	18840	18830	112
363	20250408	125000	560177205	18840	18840	18840	18830	292
364	20250408	124900	554675965	18840	18840	18840	18840	4
365	20250408	124800	554600605	18840	18830	18840	18830	9
366	20250408	124700	554431105	18830	18840	18840	18830	169
367	20250408	124600	551247615	18840	18840	18840	18840	1
368	20250408	124500	551228775	18840	18830	18840	18830	50
369	20250408	124400	550286815	18840	18840	18850	18840	137
370	20250408	124300	547705565	18850	18840	18850	18840	7
371	20250408	124200	547573655	18850	18850	18850	18850	10
372	20250408	124100	547385155	18860	18850	18860	18850	6
373	20250408	124000	547272015	18850	18850	18860	18850	7
374	20250408	123900	547140035	18850	18850	18850	18850	0
375	20250408	123800	547140035	18850	18850	18850	18840	58
376	20250408	123700	546046775	18850	18850	18850	18850	1
377	20250408	123600	546027925	18850	18840	18850	18840	16
378	20250408	123500	545726455	18840	18850	18850	18840	17
379	20250408	123400	545406055	18850	18850	18850	18840	14
380	20250408	123300	545142225	18840	18850	18850	18840	7
381	20250408	123200	545010315	18850	18850	18850	18850	25
382	20250408	123100	544539065	18860	18860	18860	18860	99
383	20250408	123000	542671925	18860	18860	18870	18860	11
384	20250408	122900	542464455	18850	18850	18850	18850	15
385	20250408	122800	542181705	18850	18840	18850	18840	14
386	20250408	122700	541917915	18840	18840	18840	18840	16
387	20250408	122600	541616475	18830	18820	18830	18820	30
388	20250408	122500	541051615	18830	18820	18830	18820	8
389	20250408	122400	540901025	18830	18830	18830	18830	4
390	20250408	122300	540825705	18830	18820	18830	18820	42
391	20250408	122200	540034885	18820	18810	18820	18810	9
392	20250408	122100	539865565	18830	18820	18830	18820	36
393	20250408	122000	539188025	18830	18830	18830	18820	24
394	20250408	121900	538736175	18830	18830	18830	18830	5
395	20250408	121800	538642025	18830	18830	18840	18830	16
396	20250408	121700	538340685	18840	18840	18840	18840	292
397	20250408	121600	532839405	18840	18840	18840	18840	6
398	20250408	121500	532726365	18850	18860	18860	18850	150
399	20250408	121400	529898765	18860	18860	18860	18860	11
400	20250408	121300	529691305	18850	18860	18860	18850	31
401	20250408	121200	529106685	18860	18860	18860	18860	1
402	20250408	121100	529087825	18860	18850	18860	18850	14
403	20250408	121000	528823885	18850	18850	18850	18840	20
404	20250408	120900	528446935	18850	18840	18850	18840	8
405	20250408	120800	528296185	18850	18850	18850	18840	24
406	20250408	120700	527843855	18850	18850	18850	18850	2
407	20250408	120600	527806155	18850	18850	18850	18840	13
408	20250408	120500	527561145	18850	18850	18850	18850	12
409	20250408	120400	527334945	18850	18850	18850	18840	75
410	20250408	120300	525921795	18850	18840	18850	18840	4
411	20250408	120200	525846425	18840	18840	18840	18840	88
412	20250408	120100	524188505	18830	18840	18840	18830	8
413	20250408	120000	524037835	18830	18840	18840	18830	9
414	20250408	115900	523868345	18840	18840	18840	18830	20
415	20250408	115800	523491585	18840	18830	18840	18830	10
416	20250408	115700	523303255	18840	18830	18840	18830	9
417	20250408	115600	523133735	18840	18860	18860	18840	17
418	20250408	115500	522813205	18850	18870	18870	18850	3
419	20250408	115400	522756625	18890	18890	18900	18890	67
420	20250408	115300	521490985	18900	18900	18900	18900	15
421	20250408	115200	521207485	18890	18900	18900	18890	20
422	20250408	115100	520829655	18900	18900	18900	18900	0
423	20250408	115000	520829655	18900	18900	18900	18890	25
424	20250408	114900	520357225	18890	18900	18900	18890	7
425	20250408	114800	520224965	18890	18900	18900	18890	299
426	20250408	114700	514574925	18910	18910	18910	18900	16
427	20250408	114600	514272405	18910	18900	18910	18900	10
428	20250408	114500	514083365	18910	18910	18910	18910	0
429	20250408	114400	514083365	18910	18910	18910	18900	20
430	20250408	114300	513705305	18920	18920	18920	18920	16
431	20250408	114200	513402585	18920	18950	18950	18920	69
432	20250408	114100	512096835	18950	18950	18950	18950	5
433	20250408	114000	512002085	18950	18950	18950	18950	11
434	20250408	113900	511793635	18970	18980	18980	18970	4
435	20250408	113800	511717725	18950	18980	18980	18950	1310
436	20250408	113700	486880505	18990	18980	18990	18980	220
437	20250408	113600	482704745	18990	19000	19000	18990	11
438	20250408	113500	482495825	18990	19000	19000	18990	6
439	20250408	113400	482381875	18980	18980	18990	18980	27
440	20250408	113300	481869365	19000	19000	19000	19000	1
441	20250408	113200	481850365	18990	18995	19000	18990	131
442	20250408	113100	479362420	19000	19000	19000	19000	112
443	20250408	113000	477234420	18990	19000	19000	18990	15
444	20250408	112900	476949530	19000	18990	19000	18990	47
445	20250408	112800	476056540	18990	18990	18990	18990	29
446	20250408	112700	475505830	18990	18985	18990	18985	5
447	20250408	112600	475410900	18980	18970	18980	18970	23
448	20250408	112500	474974450	18970	18970	18970	18960	19
449	20250408	112400	474614070	18960	18960	18960	18960	40
450	20250408	112300	473855670	18960	18950	18960	18950	17
451	20250408	112200	473533490	18960	18950	18960	18950	19
452	20250408	112100	473173310	18960	18960	18970	18940	325
453	20250408	112000	467014430	18960	18970	18970	18960	209
454	20250408	111900	463050700	18970	18970	18970	18970	1
455	20250408	111800	463031730	18950	18970	18970	18950	267
456	20250408	111700	457971900	18960	18960	18960	18960	0
457	20250408	111600	457971900	18960	18960	18960	18950	233
458	20250408	111500	453556420	18950	18950	18950	18950	2
459	20250408	111400	453518520	18940	18940	18940	18940	6
460	20250408	111300	453404880	18940	18950	18950	18940	142
461	20250408	111200	450714520	18950	18980	18980	18940	729
462	20250408	111100	436899330	18980	18985	18985	18980	28
463	20250408	111000	436367875	18980	18950	18980	18950	152
464	20250408	110900	433485625	18960	18960	18960	18960	4
465	20250408	110800	433409785	18960	18960	18960	18960	122
466	20250408	110700	431096665	18970	18950	18970	18950	217
467	20250408	110600	426982345	18940	18970	18970	18940	575
468	20250408	110500	416091125	18990	19000	19000	18980	422
469	20250408	110400	408079715	19010	19010	19010	19000	151
470	20250408	110300	405209305	19000	19000	19000	19000	60
471	20250408	110200	404069305	19000	19010	19010	19000	10
472	20250408	110100	403879235	19020	19020	19020	19010	60
473	20250408	110000	402738105	19000	18990	19000	18990	1152
474	20250408	105900	380850185	19000	18980	19000	18980	57
475	20250408	105800	379767665	18980	18980	18980	18980	16
476	20250408	105700	379463985	18990	19000	19000	18990	7
477	20250408	105600	379331035	19000	18990	19000	18990	418
478	20250408	105500	371392175	18980	18960	18980	18960	213
479	20250408	105400	367350735	18970	18970	18970	18970	9
480	20250408	105300	367180005	18980	18970	18980	18970	7
481	20250408	105200	367047155	18960	18950	18970	18950	110
482	20250408	105100	364961205	18940	18960	18960	18940	204
483	20250408	105000	361095315	18960	18960	18970	18960	274
484	20250408	104900	355898025	18950	18940	18950	18940	18
485	20250408	104800	355556965	18950	18940	18950	18940	21
486	20250408	104700	355159215	18940	18940	18940	18940	2
487	20250408	104600	355121335	18940	18940	18940	18940	11
488	20250408	104500	354912995	18940	18930	18940	18930	110
489	20250408	104400	352830665	18930	18920	18930	18910	13
490	20250408	104300	352584795	18920	18920	18920	18920	20
491	20250408	104200	352206395	18910	18930	18930	18900	90
492	20250408	104100	350503955	18920	18920	18920	18920	8
493	20250408	104000	350352595	18920	18900	18920	18900	50
494	20250408	103900	349406825	18920	18920	18920	18910	36
495	20250408	103800	348725745	18910	18930	18930	18910	222
496	20250408	103700	344525525	18920	18920	18920	18910	138
497	20250408	103600	341915855	18890	18880	18920	18880	359
498	20250408	103500	335132345	18880	18910	18910	18880	535
499	20250408	103400	325030195	18900	18900	18960	18890	229
500	20250408	103300	320694385	18890	18890	18890	18890	0
501	20250408	103200	320694385	18890	18940	18940	18890	145
502	20250408	103100	317954725	18920	18890	18920	18890	18
503	20250408	103000	317614565	18890	18890	18890	18890	4
504	20250408	102900	317539005	18970	18890	18970	18890	265
505	20250408	102800	312515695	18890	18870	18890	18860	17
506	20250408	102700	312194945	18870	18870	18870	18860	8
507	20250408	102600	312044025	18870	18850	18950	18850	404
508	20250408	102500	304417965	18850	18850	18850	18850	22
509	20250408	102400	304003265	18840	18830	18850	18830	23
510	20250408	102300	303570005	18820	18820	18820	18820	12
511	20250408	102200	303344165	18820	18810	18820	18800	262
512	20250408	102100	298415965	18790	18770	18840	18770	330
513	20250408	102000	292214915	18770	18760	18770	18760	11
514	20250408	101900	292008545	18770	18770	18770	18770	17
515	20250408	101800	291689455	18770	18770	18770	18770	2
516	20250408	101700	291651915	18770	18760	18770	18760	22
517	20250408	101600	291239165	18760	18750	18760	18750	37
518	20250408	101500	290545405	18740	18740	18740	18730	173
519	20250408	101400	287303425	18740	18730	18740	18730	6
520	20250408	101300	287191035	18730	18730	18730	18730	11
521	20250408	101200	286985005	18720	18730	18730	18720	10
522	20250408	101100	286797740	18730	18730	18730	18730	14
523	20250408	101000	286535520	18730	18730	18730	18720	34
524	20250408	100900	285898735	18730	18730	18730	18730	7
525	20250408	100800	285767625	18730	18720	18730	18720	8
526	20250408	100700	285617825	18720	18730	18730	18720	38
527	20250408	100600	284906295	18730	18735	18735	18720	128
528	20250408	100500	282510080	18730	18740	18740	18730	5
529	20250408	100400	282416420	18740	18730	18740	18730	2644
530	20250408	100300	232869720	18740	18730	18740	18730	7
531	20250408	100200	232738580	18730	18740	18740	18730	8
532	20250408	100100	232588710	18740	18740	18740	18740	17
533	20250408	100000	232270130	18740	18740	18740	18730	117
534	20250408	095900	230077600	18750	18740	18750	18740	209
535	20250408	095800	226159990	18730	18750	18750	18730	74
536	20250408	095700	224772680	18760	18760	18760	18760	0
537	20250408	095600	224772680	18760	18760	18760	18740	457
538	20250408	095500	216204380	18770	18770	18770	18770	0
539	20250408	095400	216204380	18770	18780	18780	18770	473
540	20250408	095300	207323760	18790	18790	18790	18790	28
541	20250408	095200	206797640	18800	18790	18800	18790	10
542	20250408	095100	206609710	18800	18790	18800	18790	7
543	20250408	095000	206478150	18800	18800	18800	18800	1
544	20250408	094900	206459350	18790	18790	18790	18790	9
545	20250408	094800	206290240	18780	18780	18780	18780	4
546	20250408	094700	206215120	18780	18780	18790	18780	13
547	20250408	094600	205970970	18780	18780	18780	18780	1
548	20250408	094500	205952190	18780	18780	18780	18780	68
549	20250408	094400	204675150	18780	18770	18780	18770	2
550	20250408	094300	204637600	18770	18790	18790	18770	30
551	20250408	094200	204073990	18780	18780	18780	18780	17
552	20250408	094100	203754730	18760	18750	18760	18750	15
553	20250408	094000	203473410	18750	18750	18750	18750	104
554	20250408	093900	201523410	18740	18750	18750	18740	107
555	20250408	093800	199518220	18750	18750	18750	18750	4
556	20250408	093700	199443220	18760	18760	18760	18750	8
557	20250408	093600	199293190	18760	18760	18760	18750	6
558	20250408	093500	199180670	18760	18780	18780	18750	391
559	20250408	093400	191845880	18770	18780	18780	18770	104
560	20250408	093300	189892770	18800	18810	18810	18770	1057
561	20250408	093200	170033800	18810	18810	18810	18810	268
562	20250408	093100	164992720	18810	18800	18810	18790	11
563	20250408	093000	164785960	18800	18810	18810	18780	444
564	20250408	092900	156443460	18810	18840	18840	18790	974
565	20250408	092800	138128010	18840	18840	18840	18840	1
566	20250408	092700	138109170	18830	18830	18830	18830	3
567	20250408	092600	138052680	18830	18830	18830	18830	3
568	20250408	092500	137996190	18830	18820	18830	18820	2
569	20250408	092400	137958540	18810	18810	18820	18810	179
570	20250408	092300	134590390	18810	18810	18810	18810	103
571	20250408	092200	132652960	18810	18840	18840	18810	214
572	20250408	092100	128627490	18850	18830	18850	18830	62
573	20250408	092000	127459260	18810	18810	18950	18790	1107
574	20250408	091900	106573480	18810	18820	18820	18800	38
575	20250408	091800	105858450	18850	18850	18850	18850	2
576	20250408	091700	105820750	18820	18840	18840	18820	200
577	20250408	091600	102055260	18830	18830	18850	18830	186
578	20250408	091500	98551390	18830	18860	18860	18800	1869
579	20250408	091400	63398820	18860	18820	18860	18820	262
580	20250408	091300	58461410	18820	18860	18880	18820	251
581	20250408	091200	53730520	18850	18890	18900	18830	154
582	20250408	091100	50822050	18820	18870	18890	18820	916
583	20250408	091000	33551960	18870	18850	18870	18830	47
584	20250408	090900	32666060	18860	18860	18860	18860	2
585	20250408	090800	32628340	18860	18850	18870	18810	350
586	20250408	090700	26029880	18860	18810	18860	18800	96
587	20250408	090600	24223930	18840	18850	18850	18810	188
588	20250408	090500	20680390	18850	18840	18860	18840	22
589	20250408	090400	20265810	18850	18800	18850	18790	442
590	20250408	090300	11956400	18800	18720	18800	18720	333
591	20250408	090200	5722350	18720	18800	18860	18720	53
592	20250408	090100	4725920	18920	18920	18920	18920	2
593	20250408	090000	4688080	18920	18930	18930	18830	248