KissMeData/033270/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	185900	731094500	18470	18470	18470	18470	574
3	20250407	185800	731094500	18470	18470	18470	18470	0
4	20250407	185700	731094500	18470	18470	18470	18470	0
5	20250407	185600	731094500	18470	18470	18470	18470	0
6	20250407	185500	731094500	18470	18470	18470	18470	0
7	20250407	185400	731094500	18470	18470	18470	18470	0
8	20250407	185300	731094500	18470	18470	18470	18470	0
9	20250407	185200	731094500	18470	18470	18470	18470	0
10	20250407	185100	731094500	18470	18470	18470	18470	0
11	20250407	185000	731094500	18470	18470	18470	18470	0
12	20250407	184900	731094500	18470	18470	18470	18470	0
13	20250407	184800	731094500	18470	18470	18470	18470	0
14	20250407	184700	731094500	18470	18470	18470	18470	0
15	20250407	184600	731094500	18470	18470	18470	18470	0
16	20250407	184500	731094500	18470	18470	18470	18470	0
17	20250407	184400	731094500	18470	18470	18470	18470	0
18	20250407	184300	731094500	18470	18470	18470	18470	0
19	20250407	184200	731094500	18470	18470	18470	18470	0
20	20250407	184100	731094500	18470	18470	18470	18470	0
21	20250407	184000	731094500	18470	18470	18470	18470	0
22	20250407	183900	731094500	18470	18470	18470	18470	0
23	20250407	183800	731094500	18470	18470	18470	18470	0
24	20250407	183700	731094500	18470	18470	18470	18470	0
25	20250407	183600	731094500	18470	18470	18470	18470	0
26	20250407	183500	731094500	18470	18470	18470	18470	0
27	20250407	183400	731094500	18470	18470	18470	18470	0
28	20250407	183300	731094500	18470	18470	18470	18470	0
29	20250407	183200	731094500	18470	18470	18470	18470	0
30	20250407	183100	731094500	18470	18470	18470	18470	0
31	20250407	183000	731094500	18470	18470	18470	18470	0
32	20250407	182900	731094500	18470	18470	18470	18470	574
33	20250407	182800	731094500	18470	18470	18470	18470	0
34	20250407	182700	731094500	18470	18470	18470	18470	0
35	20250407	182600	731094500	18470	18470	18470	18470	0
36	20250407	182500	731094500	18470	18470	18470	18470	0
37	20250407	182400	731094500	18470	18470	18470	18470	0
38	20250407	182300	731094500	18470	18470	18470	18470	0
39	20250407	182200	731094500	18470	18470	18470	18470	0
40	20250407	182100	731094500	18470	18470	18470	18470	0
41	20250407	182000	731094500	18470	18470	18470	18470	0
42	20250407	181900	731094500	18470	18470	18470	18470	0
43	20250407	181800	731094500	18470	18470	18470	18470	0
44	20250407	181700	731094500	18470	18470	18470	18470	0
45	20250407	181600	731094500	18470	18470	18470	18470	0
46	20250407	181500	731094500	18470	18470	18470	18470	0
47	20250407	181400	731094500	18470	18470	18470	18470	0
48	20250407	181300	731094500	18470	18470	18470	18470	0
49	20250407	181200	731094500	18470	18470	18470	18470	0
50	20250407	181100	731094500	18470	18470	18470	18470	0
51	20250407	181000	731094500	18470	18470	18470	18470	0
52	20250407	180900	731094500	18470	18470	18470	18470	0
53	20250407	180800	731094500	18470	18470	18470	18470	0
54	20250407	180700	731094500	18470	18470	18470	18470	0
55	20250407	180600	731094500	18470	18470	18470	18470	0
56	20250407	180500	731094500	18470	18470	18470	18470	0
57	20250407	180400	731094500	18470	18470	18470	18470	0
58	20250407	180300	731094500	18470	18470	18470	18470	0
59	20250407	180200	731094500	18470	18470	18470	18470	0
60	20250407	180100	731094500	18470	18470	18470	18470	0
61	20250407	180000	731094500	18470	18470	18470	18470	0
62	20250407	175900	731094500	18470	18470	18470	18470	574
63	20250407	175800	731094500	18470	18470	18470	18470	0
64	20250407	175700	731094500	18470	18470	18470	18470	0
65	20250407	175600	731094500	18470	18470	18470	18470	0
66	20250407	175500	731094500	18470	18470	18470	18470	0
67	20250407	175400	731094500	18470	18470	18470	18470	0
68	20250407	175300	731094500	18470	18470	18470	18470	0
69	20250407	175200	731094500	18470	18470	18470	18470	0
70	20250407	175100	731094500	18470	18470	18470	18470	0
71	20250407	175000	731094500	18470	18470	18470	18470	0
72	20250407	174900	731094500	18470	18470	18470	18470	0
73	20250407	174800	731094500	18470	18470	18470	18470	0
74	20250407	174700	731094500	18470	18470	18470	18470	0
75	20250407	174600	731094500	18470	18470	18470	18470	0
76	20250407	174500	731094500	18470	18470	18470	18470	0
77	20250407	174400	731094500	18470	18470	18470	18470	0
78	20250407	174300	731094500	18470	18470	18470	18470	0
79	20250407	174200	731094500	18470	18470	18470	18470	0
80	20250407	174100	731094500	18470	18470	18470	18470	0
81	20250407	174000	731094500	18470	18470	18470	18470	0
82	20250407	173900	731094500	18470	18470	18470	18470	0
83	20250407	173800	731094500	18470	18470	18470	18470	0
84	20250407	173700	731094500	18470	18470	18470	18470	0
85	20250407	173600	731094500	18470	18470	18470	18470	0
86	20250407	173500	731094500	18470	18470	18470	18470	0
87	20250407	173400	731094500	18470	18470	18470	18470	0
88	20250407	173300	731094500	18470	18470	18470	18470	0
89	20250407	173200	731094500	18470	18470	18470	18470	0
90	20250407	173100	731094500	18470	18470	18470	18470	0
91	20250407	173000	731094500	18470	18470	18470	18470	0
92	20250407	172900	731094500	18470	18470	18470	18470	574
93	20250407	172800	731094500	18470	18470	18470	18470	0
94	20250407	172700	731094500	18470	18470	18470	18470	0
95	20250407	172600	731094500	18470	18470	18470	18470	0
96	20250407	172500	731094500	18470	18470	18470	18470	0
97	20250407	172400	731094500	18470	18470	18470	18470	0
98	20250407	172300	731094500	18470	18470	18470	18470	0
99	20250407	172200	731094500	18470	18470	18470	18470	0
100	20250407	172100	731094500	18470	18470	18470	18470	0
101	20250407	172000	731094500	18470	18470	18470	18470	0
102	20250407	171900	731094500	18470	18470	18470	18470	0
103	20250407	171800	731094500	18470	18470	18470	18470	0
104	20250407	171700	731094500	18470	18470	18470	18470	0
105	20250407	171600	731094500	18470	18470	18470	18470	0
106	20250407	171500	731094500	18470	18470	18470	18470	0
107	20250407	171400	731094500	18470	18470	18470	18470	0
108	20250407	171300	731094500	18470	18470	18470	18470	0
109	20250407	171200	731094500	18470	18470	18470	18470	0
110	20250407	171100	731094500	18470	18470	18470	18470	0
111	20250407	171000	731094500	18470	18470	18470	18470	0
112	20250407	170900	731094500	18470	18470	18470	18470	0
113	20250407	170800	731094500	18470	18470	18470	18470	0
114	20250407	170700	731094500	18470	18470	18470	18470	0
115	20250407	170600	731094500	18470	18470	18470	18470	0
116	20250407	170500	731094500	18470	18470	18470	18470	0
117	20250407	170400	731094500	18470	18470	18470	18470	0
118	20250407	170300	731094500	18470	18470	18470	18470	0
119	20250407	170200	731094500	18470	18470	18470	18470	0
120	20250407	170100	731094500	18470	18470	18470	18470	0
121	20250407	170000	731094500	18470	18470	18470	18470	0
122	20250407	165900	731094500	18470	18470	18470	18470	574
123	20250407	165800	731094500	18470	18470	18470	18470	0
124	20250407	165700	731094500	18470	18470	18470	18470	0
125	20250407	165600	731094500	18470	18470	18470	18470	0
126	20250407	165500	731094500	18470	18470	18470	18470	0
127	20250407	165400	731094500	18470	18470	18470	18470	0
128	20250407	165300	731094500	18470	18470	18470	18470	0
129	20250407	165200	731094500	18470	18470	18470	18470	0
130	20250407	165100	731094500	18470	18470	18470	18470	0
131	20250407	165000	731094500	18470	18470	18470	18470	0
132	20250407	164900	731094500	18470	18470	18470	18470	0
133	20250407	164800	731094500	18470	18470	18470	18470	0
134	20250407	164700	731094500	18470	18470	18470	18470	0
135	20250407	164600	731094500	18470	18470	18470	18470	0
136	20250407	164500	731094500	18470	18470	18470	18470	0
137	20250407	164400	731094500	18470	18470	18470	18470	0
138	20250407	164300	731094500	18470	18470	18470	18470	0
139	20250407	164200	731094500	18470	18470	18470	18470	0
140	20250407	164100	731094500	18470	18470	18470	18470	0
141	20250407	164000	731094500	18470	18470	18470	18470	0
142	20250407	163900	731094500	18470	18470	18470	18470	0
143	20250407	163800	731094500	18470	18470	18470	18470	0
144	20250407	163700	731094500	18470	18470	18470	18470	0
145	20250407	163600	731094500	18470	18470	18470	18470	0
146	20250407	163500	731094500	18470	18470	18470	18470	0
147	20250407	163400	731094500	18470	18470	18470	18470	0
148	20250407	163300	731094500	18470	18470	18470	18470	0
149	20250407	163200	731094500	18470	18470	18470	18470	0
150	20250407	163100	731094500	18470	18470	18470	18470	0
151	20250407	163000	731094500	18470	18470	18470	18470	0
152	20250407	162900	731094500	18470	18470	18470	18470	574
153	20250407	162800	731094500	18470	18470	18470	18470	0
154	20250407	162700	731094500	18470	18470	18470	18470	0
155	20250407	162600	731094500	18470	18470	18470	18470	0
156	20250407	162500	731094500	18470	18470	18470	18470	0
157	20250407	162400	731094500	18470	18470	18470	18470	0
158	20250407	162300	731094500	18470	18470	18470	18470	0
159	20250407	162200	731094500	18470	18470	18470	18470	0
160	20250407	162100	731094500	18470	18470	18470	18470	0
161	20250407	162000	731094500	18470	18470	18470	18470	0
162	20250407	161900	731094500	18470	18470	18470	18470	0
163	20250407	161800	731094500	18470	18470	18470	18470	0
164	20250407	161700	731094500	18470	18470	18470	18470	0
165	20250407	161600	731094500	18470	18470	18470	18470	0
166	20250407	161500	731094500	18470	18470	18470	18470	0
167	20250407	161400	731094500	18470	18470	18470	18470	0
168	20250407	161300	731094500	18470	18470	18470	18470	0
169	20250407	161200	731094500	18470	18470	18470	18470	0
170	20250407	161100	731094500	18470	18470	18470	18470	0
171	20250407	161000	731094500	18470	18470	18470	18470	0
172	20250407	160900	731094500	18470	18470	18470	18470	0
173	20250407	160800	731094500	18470	18470	18470	18470	0
174	20250407	160700	731094500	18470	18470	18470	18470	0
175	20250407	160600	731094500	18470	18470	18470	18470	0
176	20250407	160500	731094500	18470	18470	18470	18470	0
177	20250407	160400	731094500	18470	18470	18470	18470	0
178	20250407	160300	731094500	18470	18470	18470	18470	0
179	20250407	160200	731094500	18470	18470	18470	18470	0
180	20250407	160100	731094500	18470	18470	18470	18470	0
181	20250407	160000	731094500	18470	18470	18470	18470	0
182	20250407	155900	731094500	18470	18470	18470	18470	574
183	20250407	155800	731094500	18470	18470	18470	18470	0
184	20250407	155700	731094500	18470	18470	18470	18470	0
185	20250407	155600	731094500	18470	18470	18470	18470	0
186	20250407	155500	731094500	18470	18470	18470	18470	0
187	20250407	155400	731094500	18470	18470	18470	18470	0
188	20250407	155300	731094500	18470	18470	18470	18470	0
189	20250407	155200	731094500	18470	18470	18470	18470	0
190	20250407	155100	731094500	18470	18470	18470	18470	0
191	20250407	155000	731094500	18470	18470	18470	18470	0
192	20250407	154900	731094500	18470	18470	18470	18470	0
193	20250407	154800	731094500	18470	18470	18470	18470	0
194	20250407	154700	731094500	18470	18470	18470	18470	0
195	20250407	154600	731094500	18470	18470	18470	18470	0
196	20250407	154500	731094500	18470	18470	18470	18470	0
197	20250407	154400	731094500	18470	18470	18470	18470	0
198	20250407	154300	731094500	18470	18470	18470	18470	0
199	20250407	154200	731094500	18470	18470	18470	18470	0
200	20250407	154100	731094500	18470	18470	18470	18470	0
201	20250407	154000	731094500	18470	18470	18470	18470	0
202	20250407	153900	731094500	18470	18470	18470	18470	0
203	20250407	153800	731094500	18470	18470	18470	18470	0
204	20250407	153700	731094500	18470	18470	18470	18470	0
205	20250407	153600	731094500	18470	18470	18470	18470	0
206	20250407	153500	731094500	18470	18470	18470	18470	0
207	20250407	153400	731094500	18470	18470	18470	18470	0
208	20250407	153300	731094500	18470	18470	18470	18470	0
209	20250407	153200	731094500	18470	18470	18470	18470	0
210	20250407	153100	731094500	18470	18470	18470	18470	0
211	20250407	153000	731094500	18470	18470	18470	18470	574
212	20250407	152900	720492720	18480	18480	18480	18480	0
213	20250407	152800	720492720	18480	18480	18480	18480	0
214	20250407	152700	720492720	18480	18480	18480	18480	0
215	20250407	152600	720492720	18480	18480	18480	18480	0
216	20250407	152500	720492720	18480	18480	18480	18480	0
217	20250407	152400	720492720	18480	18480	18480	18480	0
218	20250407	152300	720492720	18480	18480	18480	18480	0
219	20250407	152200	720492720	18480	18480	18480	18480	0
220	20250407	152100	720492720	18480	18480	18480	18480	0
221	20250407	152000	720492720	18480	18480	18480	18480	0
222	20250407	151900	720492720	18480	18480	18480	18480	20
223	20250407	151800	720123120	18480	18490	18490	18480	117
224	20250407	151700	717959800	18480	18470	18490	18470	81
225	20250407	151600	716463080	18470	18490	18490	18470	713
226	20250407	151500	703290150	18500	18510	18510	18500	108
227	20250407	151400	701292080	18520	18570	18570	18520	273
228	20250407	151300	696232300	18590	18590	18590	18590	0
229	20250407	151200	696232300	18590	18590	18590	18590	132
230	20250407	151100	693778420	18620	18620	18620	18620	0
231	20250407	151000	693778420	18620	18620	18620	18620	2
232	20250407	150900	693741180	18620	18580	18620	18570	300
233	20250407	150800	688167400	18580	18580	18580	18580	1
234	20250407	150700	688148820	18620	18620	18620	18620	0
235	20250407	150600	688148820	18620	18620	18620	18620	10
236	20250407	150500	687962620	18620	18620	18620	18620	0
237	20250407	150400	687962620	18620	18580	18620	18580	45
238	20250407	150300	687125040	18580	18590	18590	18580	198
239	20250407	150200	683445020	18620	18610	18620	18610	289
240	20250407	150100	678066560	18610	18610	18610	18610	0
241	20250407	150000	678066560	18610	18580	18610	18580	27
242	20250407	145900	677564120	18580	18580	18580	18580	0
243	20250407	145800	677564120	18580	18580	18580	18580	1
244	20250407	145700	677545540	18580	18580	18580	18580	0
245	20250407	145600	677545540	18580	18580	18580	18580	1
246	20250407	145500	677526960	18580	18580	18580	18580	0
247	20250407	145400	677526960	18580	18580	18610	18580	31
248	20250407	145300	676950170	18580	18580	18580	18580	1
249	20250407	145200	676931590	18610	18610	18610	18610	10
250	20250407	145100	676745490	18580	18580	18580	18580	1
251	20250407	145000	676726910	18580	18580	18580	18580	2
252	20250407	144900	676689750	18580	18580	18580	18580	1
253	20250407	144800	676671170	18580	18580	18580	18580	0
254	20250407	144700	676671170	18580	18580	18580	18580	1
255	20250407	144600	676652590	18580	18580	18580	18580	1
256	20250407	144500	676634010	18580	18580	18580	18580	40
257	20250407	144400	675890810	18610	18580	18610	18580	38
258	20250407	144300	675183660	18600	18600	18600	18600	3
259	20250407	144200	675127860	18580	18580	18580	18580	1
260	20250407	144100	675109280	18610	18610	18610	18610	0
261	20250407	144000	675109280	18610	18580	18610	18570	111
262	20250407	143900	673046310	18570	18570	18570	18570	1
263	20250407	143800	673027740	18600	18600	18600	18600	0
264	20250407	143700	673027740	18600	18570	18600	18570	26
265	20250407	143600	672544170	18590	18590	18590	18590	4
266	20250407	143500	672469810	18570	18570	18570	18570	1
267	20250407	143400	672451240	18570	18570	18570	18570	0
268	20250407	143300	672451240	18570	18570	18570	18570	1
269	20250407	143200	672432670	18570	18570	18570	18570	1
270	20250407	143100	672414100	18570	18570	18570	18570	0
271	20250407	143000	672414100	18570	18570	18570	18570	1
272	20250407	142900	672395530	18570	18570	18570	18570	0
273	20250407	142800	672395530	18570	18570	18570	18570	1
274	20250407	142700	672376960	18590	18590	18590	18590	0
275	20250407	142600	672376960	18590	18570	18590	18570	6
276	20250407	142500	672265440	18590	18590	18590	18590	32
277	20250407	142400	671670560	18590	18580	18590	18580	460
278	20250407	142300	663123160	18570	18570	18570	18570	0
279	20250407	142200	663123160	18570	18570	18570	18570	40
280	20250407	142100	662380360	18570	18570	18570	18570	61
281	20250407	142000	661247590	18560	18560	18560	18560	0
282	20250407	141900	661247590	18560	18560	18560	18560	33
283	20250407	141800	660635110	18560	18550	18560	18550	118
284	20250407	141700	658446150	18560	18560	18560	18560	0
285	20250407	141600	658446150	18560	18560	18560	18560	0
286	20250407	141500	658446150	18560	18560	18560	18560	0
287	20250407	141400	658446150	18560	18560	18560	18560	0
288	20250407	141300	658446150	18560	18560	18560	18560	11
289	20250407	141200	658241990	18520	18520	18520	18520	0
290	20250407	141100	658241990	18520	18520	18520	18520	0
291	20250407	141000	658241990	18520	18520	18520	18520	0
292	20250407	140900	658241990	18520	18520	18520	18520	20
293	20250407	140800	657871590	18510	18510	18510	18510	0
294	20250407	140700	657871590	18510	18510	18510	18510	0
295	20250407	140600	657871590	18510	18510	18510	18510	0
296	20250407	140500	657871590	18510	18510	18510	18510	22
297	20250407	140400	657464370	18510	18510	18510	18510	135
298	20250407	140300	654965520	18510	18510	18510	18510	0
299	20250407	140200	654965520	18510	18510	18510	18510	63
300	20250407	140100	653799390	18560	18560	18560	18560	0
301	20250407	140000	653799390	18560	18560	18560	18560	26
302	20250407	135900	653316830	18560	18560	18560	18560	10
303	20250407	135800	653131230	18560	18560	18560	18560	14
304	20250407	135700	652871390	18510	18510	18510	18510	0
305	20250407	135600	652871390	18510	18510	18510	18510	0
306	20250407	135500	652871390	18510	18510	18510	18510	0
307	20250407	135400	652871390	18510	18510	18510	18510	1
308	20250407	135300	652852880	18510	18510	18510	18510	0
309	20250407	135200	652852880	18510	18510	18510	18510	0
310	20250407	135100	652852880	18510	18510	18510	18510	1
311	20250407	135000	652834370	18500	18500	18500	18500	0
312	20250407	134900	652834370	18500	18540	18540	18500	174
313	20250407	134800	649614850	18540	18500	18540	18500	23
314	20250407	134700	649188630	18540	18540	18540	18540	2
315	20250407	134600	649151550	18540	18540	18540	18540	29
316	20250407	134500	648613890	18560	18560	18560	18560	0
317	20250407	134400	648613890	18560	18560	18560	18560	14
318	20250407	134300	648354050	18560	18560	18560	18560	0
319	20250407	134200	648354050	18560	18560	18560	18560	11
320	20250407	134100	648149890	18560	18560	18560	18560	0
321	20250407	134000	648149890	18560	18560	18560	18560	0
322	20250407	133900	648149890	18560	18560	18560	18560	11
323	20250407	133800	647945730	18580	18510	18580	18490	868
324	20250407	133700	631885030	18510	18510	18510	18510	0
325	20250407	133600	631885030	18510	18510	18510	18510	0
326	20250407	133500	631885030	18510	18510	18510	18510	0
327	20250407	133400	631885030	18510	18510	18510	18510	532
328	20250407	133300	622037710	18530	18530	18530	18530	0
329	20250407	133200	622037710	18530	18530	18530	18530	43
330	20250407	133100	621240920	18530	18550	18550	18530	378
331	20250407	133000	614236360	18550	18550	18550	18550	663
332	20250407	132900	601937710	18550	18560	18560	18550	771
333	20250407	132800	587630060	18560	18570	18570	18560	282
334	20250407	132700	582395600	18570	18580	18580	18570	447
335	20250407	132600	574090560	18580	18580	18580	18580	0
336	20250407	132500	574090560	18580	18580	18580	18580	5
337	20250407	132400	573997660	18590	18590	18590	18590	20
338	20250407	132300	573625860	18580	18580	18580	18580	0
339	20250407	132200	573625860	18580	18580	18580	18580	0
340	20250407	132100	573625860	18580	18580	18580	18580	0
341	20250407	132000	573625860	18580	18580	18580	18580	171
342	20250407	131900	570448680	18590	18590	18590	18590	53
343	20250407	131800	569463410	18600	18600	18600	18600	2
344	20250407	131700	569426210	18620	18620	18620	18620	5
345	20250407	131600	569333110	18610	18610	18610	18610	0
346	20250407	131500	569333110	18610	18610	18610	18610	0
347	20250407	131400	569333110	18610	18610	18610	18610	0
348	20250407	131300	569333110	18610	18610	18610	18610	0
349	20250407	131200	569333110	18610	18610	18610	18610	0
350	20250407	131100	569333110	18610	18610	18610	18610	22
351	20250407	131000	568923690	18600	18600	18600	18600	0
352	20250407	130900	568923690	18600	18600	18600	18600	0
353	20250407	130800	568923690	18600	18600	18600	18600	5
354	20250407	130700	568830690	18590	18590	18590	18590	0
355	20250407	130600	568830690	18590	18590	18590	18590	0
356	20250407	130500	568830690	18590	18590	18590	18590	0
357	20250407	130400	568830690	18590	18590	18590	18590	15
358	20250407	130300	568551840	18600	18600	18600	18600	1
359	20250407	130200	568533240	18590	18590	18590	18590	145
360	20250407	130100	565837690	18590	18590	18590	18590	0
361	20250407	130000	565837690	18590	18590	18590	18590	0
362	20250407	125900	565837690	18590	18590	18590	18590	0
363	20250407	125800	565837690	18590	18590	18590	18590	0
364	20250407	125700	565837690	18590	18590	18590	18590	0
365	20250407	125600	565837690	18590	18590	18590	18590	15
366	20250407	125500	565558840	18590	18590	18590	18590	38
367	20250407	125400	564852420	18590	18580	18590	18580	22
368	20250407	125300	564443600	18580	18580	18580	18580	91
369	20250407	125200	562752820	18580	18580	18580	18580	12
370	20250407	125100	562529860	18580	18580	18580	18580	0
371	20250407	125000	562529860	18580	18580	18580	18580	30
372	20250407	124900	561972460	18560	18560	18560	18560	0
373	20250407	124800	561972460	18560	18560	18560	18560	0
374	20250407	124700	561972460	18560	18560	18560	18560	0
375	20250407	124600	561972460	18560	18560	18560	18560	0
376	20250407	124500	561972460	18560	18560	18560	18560	0
377	20250407	124400	561972460	18560	18560	18560	18560	0
378	20250407	124300	561972460	18560	18560	18560	18560	0
379	20250407	124200	561972460	18560	18560	18560	18560	0
380	20250407	124100	561972460	18560	18560	18560	18560	0
381	20250407	124000	561972460	18560	18560	18560	18560	60
382	20250407	123900	560858860	18560	18560	18560	18560	0
383	20250407	123800	560858860	18560	18560	18560	18560	0
384	20250407	123700	560858860	18560	18560	18560	18560	0
385	20250407	123600	560858860	18560	18560	18560	18560	12
386	20250407	123500	560636140	18590	18590	18590	18590	270
387	20250407	123400	555616840	18560	18560	18560	18560	57
388	20250407	123300	554558920	18570	18580	18580	18570	633
389	20250407	123200	542799660	18580	18580	18580	18580	0
390	20250407	123100	542799660	18580	18580	18580	18580	1
391	20250407	123000	542781080	18580	18580	18580	18580	0
392	20250407	122900	542781080	18580	18580	18580	18580	1
393	20250407	122800	542762500	18580	18580	18580	18580	80
394	20250407	122700	541276100	18590	18590	18590	18590	21
395	20250407	122600	540885710	18580	18580	18580	18580	108
396	20250407	122500	538879070	18590	18590	18590	18590	0
397	20250407	122400	538879070	18590	18590	18590	18590	0
398	20250407	122300	538879070	18590	18590	18590	18590	0
399	20250407	122200	538879070	18590	18590	18590	18590	2
400	20250407	122100	538841890	18580	18580	18580	18580	20
401	20250407	122000	538470290	18580	18580	18580	18580	297
402	20250407	121900	532952030	18590	18590	18590	18590	0
403	20250407	121800	532952030	18590	18590	18590	18590	0
404	20250407	121700	532952030	18590	18590	18590	18590	0
405	20250407	121600	532952030	18590	18590	18590	18590	0
406	20250407	121500	532952030	18590	18590	18590	18590	0
407	20250407	121400	532952030	18590	18590	18590	18590	0
408	20250407	121300	532952030	18590	18590	18590	18590	0
409	20250407	121200	532952030	18590	18590	18590	18590	0
410	20250407	121100	532952030	18590	18590	18590	18590	0
411	20250407	121000	532952030	18590	18590	18590	18590	87
412	20250407	120900	531334700	18590	18590	18590	18590	0
413	20250407	120800	531334700	18590	18590	18590	18590	0
414	20250407	120700	531334700	18590	18590	18590	18590	0
415	20250407	120600	531334700	18590	18590	18590	18590	0
416	20250407	120500	531334700	18590	18590	18590	18590	0
417	20250407	120400	531334700	18590	18590	18590	18590	8
418	20250407	120300	531185980	18580	18580	18580	18580	2
419	20250407	120200	531148820	18580	18580	18580	18580	0
420	20250407	120100	531148820	18580	18580	18580	18580	0
421	20250407	120000	531148820	18580	18580	18580	18580	0
422	20250407	115900	531148820	18580	18580	18580	18580	0
423	20250407	115800	531148820	18580	18580	18580	18580	0
424	20250407	115700	531148820	18580	18580	18580	18580	0
425	20250407	115600	531148820	18580	18580	18580	18580	0
426	20250407	115500	531148820	18580	18580	18580	18580	1
427	20250407	115400	531130240	18630	18630	18630	18630	10
428	20250407	115300	530943940	18630	18630	18630	18630	0
429	20250407	115200	530943940	18630	18630	18630	18630	88
430	20250407	115100	529304500	18660	18660	18660	18660	0
431	20250407	115000	529304500	18660	18660	18660	18660	190
432	20250407	114900	525759100	18660	18660	18660	18660	50
433	20250407	114800	524826100	18660	18650	18660	18650	261
434	20250407	114700	519956400	18650	18650	18650	18650	0
435	20250407	114600	519956400	18650	18650	18650	18650	0
436	20250407	114500	519956400	18650	18650	18650	18650	100
437	20250407	114400	518091400	18650	18650	18650	18650	0
438	20250407	114300	518091400	18650	18620	18650	18620	434
439	20250407	114200	510005700	18580	18580	18580	18580	0
440	20250407	114100	510005700	18580	18580	18580	18580	0
441	20250407	114000	510005700	18580	18590	18590	18580	212
442	20250407	113900	506066430	18600	18600	18600	18600	0
443	20250407	113800	506066430	18600	18600	18600	18600	41
444	20250407	113700	505303830	18590	18590	18590	18590	70
445	20250407	113600	504002530	18600	18600	18600	18600	0
446	20250407	113500	504002530	18600	18600	18600	18600	0
447	20250407	113400	504002530	18600	18600	18600	18600	1
448	20250407	113300	503983930	18590	18590	18590	18590	0
449	20250407	113200	503983930	18590	18590	18590	18590	0
450	20250407	113100	503983930	18590	18590	18590	18590	0
451	20250407	113000	503983930	18590	18590	18590	18590	0
452	20250407	112900	503983930	18590	18600	18600	18590	204
453	20250407	112800	500189750	18610	18610	18610	18610	0
454	20250407	112700	500189750	18610	18630	18630	18610	68
455	20250407	112600	498923370	18650	18650	18650	18650	0
456	20250407	112500	498923370	18650	18650	18650	18650	1
457	20250407	112400	498904720	18630	18630	18630	18630	0
458	20250407	112300	498904720	18630	18630	18630	18630	0
459	20250407	112200	498904720	18630	18650	18650	18630	4
460	20250407	112100	498830150	18660	18660	18660	18660	0
461	20250407	112000	498830150	18660	18660	18660	18660	0
462	20250407	111900	498830150	18660	18660	18660	18660	0
463	20250407	111800	498830150	18660	18660	18660	18660	24
464	20250407	111700	498382310	18650	18650	18650	18650	0
465	20250407	111600	498382310	18650	18650	18650	18650	32
466	20250407	111500	497785510	18640	18640	18640	18640	0
467	20250407	111400	497785510	18640	18640	18640	18640	82
468	20250407	111300	496257030	18630	18630	18630	18630	0
469	20250407	111200	496257030	18630	18630	18630	18630	6
470	20250407	111100	496145250	18630	18630	18630	18630	1
471	20250407	111000	496126620	18650	18650	18650	18650	0
472	20250407	110900	496126620	18650	18650	18650	18650	0
473	20250407	110800	496126620	18650	18650	18650	18650	0
474	20250407	110700	496126620	18650	18650	18650	18650	0
475	20250407	110600	496126620	18650	18610	18650	18610	436
476	20250407	110500	488004400	18600	18600	18600	18600	182
477	20250407	110400	484619200	18590	18590	18590	18590	0
478	20250407	110300	484619200	18590	18590	18590	18590	0
479	20250407	110200	484619200	18590	18590	18590	18590	0
480	20250407	110100	484619200	18590	18600	18600	18590	291
481	20250407	110000	479207190	18620	18620	18620	18620	0
482	20250407	105900	479207190	18620	18620	18620	18620	0
483	20250407	105800	479207190	18620	18620	18620	18620	2
484	20250407	105700	479169950	18620	18620	18620	18620	0
485	20250407	105600	479169950	18620	18620	18620	18620	0
486	20250407	105500	479169950	18620	18620	18620	18620	1
487	20250407	105400	479151330	18600	18600	18600	18600	0
488	20250407	105300	479151330	18600	18600	18600	18600	0
489	20250407	105200	479151330	18600	18600	18600	18600	1
490	20250407	105100	479132730	18630	18630	18630	18630	123
491	20250407	105000	476841240	18640	18640	18640	18640	1
492	20250407	104900	476822600	18640	18640	18640	18640	61
493	20250407	104800	475685560	18640	18640	18640	18640	5
494	20250407	104700	475592360	18630	18630	18630	18630	143
495	20250407	104600	472928270	18630	18620	18630	18620	10
496	20250407	104500	472742060	18620	18600	18620	18600	2
497	20250407	104400	472704840	18600	18600	18600	18600	1
498	20250407	104300	472686240	18570	18570	18570	18570	69
499	20250407	104200	471404910	18570	18570	18570	18570	0
500	20250407	104100	471404910	18570	18570	18570	18570	0
501	20250407	104000	471404910	18570	18590	18590	18570	350
502	20250407	103900	464904410	18590	18590	18590	18590	5
503	20250407	103800	464811460	18630	18590	18630	18590	200
504	20250407	103700	461086920	18630	18630	18630	18630	0
505	20250407	103600	461086920	18630	18530	18630	18530	381
506	20250407	103500	454017420	18530	18530	18530	18530	0
507	20250407	103400	454017420	18530	18530	18530	18530	11
508	20250407	103300	453813590	18530	18530	18530	18530	129
509	20250407	103200	451423220	18530	18530	18530	18530	1
510	20250407	103100	451404690	18530	18530	18530	18530	0
511	20250407	103000	451404690	18530	18530	18530	18530	101
512	20250407	102900	449533160	18500	18500	18500	18500	0
513	20250407	102800	449533160	18500	18500	18500	18500	0
514	20250407	102700	449533160	18500	18500	18500	18500	0
515	20250407	102600	449533160	18500	18500	18500	18500	1
516	20250407	102500	449514660	18500	18500	18500	18500	199
517	20250407	102400	445833160	18500	18500	18500	18500	2
518	20250407	102300	445796160	18490	18490	18490	18490	21
519	20250407	102200	445407870	18500	18500	18500	18500	0
520	20250407	102100	445407870	18500	18500	18500	18500	0
521	20250407	102000	445407870	18500	18500	18500	18500	0
522	20250407	101900	445407870	18500	18480	18500	18480	269
523	20250407	101800	440436730	18500	18500	18500	18500	11
524	20250407	101700	440233230	18500	18500	18500	18500	1
525	20250407	101600	440214730	18480	18480	18480	18480	8
526	20250407	101500	440066890	18480	18510	18510	18480	626
527	20250407	101400	428484780	18510	18530	18530	18510	544
528	20250407	101300	418410040	18540	18540	18540	18540	156
529	20250407	101200	415517800	18560	18560	18560	18560	0
530	20250407	101100	415517800	18560	18560	18560	18560	65
531	20250407	101000	414311400	18560	18560	18560	18560	0
532	20250407	100900	414311400	18560	18560	18560	18560	50
533	20250407	100800	413383400	18560	18560	18560	18560	1
534	20250407	100700	413364840	18540	18540	18540	18540	0
535	20250407	100600	413364840	18540	18550	18550	18540	11
536	20250407	100500	413160880	18550	18550	18550	18550	38
537	20250407	100400	412455980	18560	18560	18560	18560	5
538	20250407	100300	412363180	18560	18560	18560	18560	44
539	20250407	100200	411546540	18550	18550	18550	18550	76
540	20250407	100100	410136740	18550	18540	18550	18540	141
541	20250407	100000	407522590	18540	18540	18540	18540	15
542	20250407	095900	407244490	18520	18520	18520	18520	0
543	20250407	095800	407244490	18520	18520	18520	18520	0
544	20250407	095700	407244490	18520	18520	18520	18520	0
545	20250407	095600	407244490	18520	18520	18520	18520	246
546	20250407	095500	402688570	18520	18520	18520	18520	71
547	20250407	095400	401373650	18520	18520	18520	18520	20
548	20250407	095300	401003250	18520	18510	18520	18510	33
549	20250407	095200	400392100	18510	18510	18510	18510	425
550	20250407	095100	392525350	18500	18500	18500	18500	771
551	20250407	095000	378261850	18510	18510	18510	18510	0
552	20250407	094900	378261850	18510	18510	18510	18510	0
553	20250407	094800	378261850	18510	18520	18520	18510	305
554	20250407	094700	372615760	18520	18530	18530	18520	542
555	20250407	094600	362576720	18520	18540	18540	18520	1000
556	20250407	094500	344050200	18540	18570	18600	18540	550
557	20250407	094400	333850690	18530	18540	18540	18530	91
558	20250407	094300	332164390	18540	18540	18570	18540	941
559	20250407	094200	314701430	18550	18600	18600	18550	309
560	20250407	094100	308958180	18600	18600	18640	18570	781
561	20250407	094000	294429160	18600	18600	18600	18600	50
562	20250407	093900	293499160	18600	18600	18620	18600	677
563	20250407	093800	280905800	18610	18550	18610	18550	158
564	20250407	093700	277970840	18550	18550	18550	18550	21
565	20250407	093600	277581290	18540	18570	18570	18540	73
566	20250407	093500	276227840	18570	18570	18570	18570	65
567	20250407	093400	275020790	18570	18570	18570	18570	10
568	20250407	093300	274835090	18590	18590	18590	18590	0
569	20250407	093200	274835090	18590	18570	18590	18570	230
570	20250407	093100	270559830	18540	18540	18540	18540	0
571	20250407	093000	270559830	18540	18540	18610	18540	107
572	20250407	092900	268571640	18540	18530	18610	18530	53
573	20250407	092800	267588940	18530	18500	18530	18500	578
574	20250407	092700	256894640	18500	18480	18500	18480	157
575	20250407	092600	253990160	18480	18470	18480	18470	55
576	20250407	092500	252973960	18490	18480	18520	18480	110
577	20250407	092400	250937710	18470	18470	18470	18470	34
578	20250407	092300	250309730	18460	18460	18460	18440	152
579	20250407	092200	247505390	18480	18500	18520	18450	3902
580	20250407	092100	175269770	18510	18510	18530	18510	185
581	20250407	092000	171845220	18510	18510	18510	18510	0
582	20250407	091900	171845220	18510	18550	18550	18510	110
583	20250407	091800	169808960	18530	18610	18610	18510	111
584	20250407	091700	167750970	18600	18600	18600	18600	639
585	20250407	091600	155865570	18600	18600	18600	18600	246
586	20250407	091500	151289970	18630	18560	18630	18560	312
587	20250407	091400	145493320	18560	18560	18560	18560	5
588	20250407	091300	145400520	18550	18540	18550	18540	46
589	20250407	091200	144547420	18500	18520	18540	18500	66
590	20250407	091100	143324910	18530	18520	18530	18510	576
591	20250407	091000	132652280	18520	18510	18520	18510	27
592	20250407	090900	132152290	18510	18500	18510	18500	68
593	20250407	090800	130894040	18500	18470	18550	18470	1138
594	20250407	090700	109867020	18490	18500	18550	18430	1289
595	20250407	090600	86073120	18490	18490	18570	18460	544
596	20250407	090500	76017450	18500	18650	18690	18500	248
597	20250407	090400	71426450	18500	18530	18680	18500	376
598	20250407	090300	64418970	18650	18680	18690	18500	278
599	20250407	090200	59270860	18550	18670	18840	18550	1258
600	20250407	090100	35850630	18850	18900	18900	18700	1512
601	20250407	090000	7439400	18900	18980	18980	18900	392