KissMeData/003090/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	182300	353109635	18630	18630	18630	18630	747
3	20250402	182200	353109635	18630	18630	18630	18630	0
4	20250402	182100	353109635	18630	18630	18630	18630	0
5	20250402	182000	353109635	18630	18630	18630	18630	0
6	20250402	181900	353109635	18630	18630	18630	18630	0
7	20250402	181800	353109635	18630	18630	18630	18630	0
8	20250402	181700	353109635	18630	18630	18630	18630	0
9	20250402	181600	353109635	18630	18630	18630	18630	0
10	20250402	181500	353109635	18630	18630	18630	18630	0
11	20250402	181400	353109635	18630	18630	18630	18630	0
12	20250402	181300	353109635	18630	18630	18630	18630	0
13	20250402	181200	353109635	18630	18630	18630	18630	0
14	20250402	181100	353109635	18630	18630	18630	18630	0
15	20250402	181000	353109635	18630	18630	18630	18630	0
16	20250402	180900	353109635	18630	18630	18630	18630	0
17	20250402	180800	353109635	18630	18630	18630	18630	0
18	20250402	180700	353109635	18630	18630	18630	18630	0
19	20250402	180600	353109635	18630	18630	18630	18630	0
20	20250402	180500	353109635	18630	18630	18630	18630	0
21	20250402	180400	353109635	18630	18630	18630	18630	0
22	20250402	180300	353109635	18630	18630	18630	18630	0
23	20250402	180200	353109635	18630	18630	18630	18630	0
24	20250402	180100	353109635	18630	18630	18630	18630	0
25	20250402	180000	353109635	18630	18630	18630	18630	0
26	20250402	175900	353109635	18630	18630	18630	18630	0
27	20250402	175800	353109635	18630	18630	18630	18630	0
28	20250402	175700	353109635	18630	18630	18630	18630	0
29	20250402	175600	353109635	18630	18630	18630	18630	0
30	20250402	175500	353109635	18630	18630	18630	18630	0
31	20250402	175400	353109635	18630	18630	18630	18630	0
32	20250402	175300	353109635	18630	18630	18630	18630	747
33	20250402	175200	353109635	18630	18630	18630	18630	0
34	20250402	175100	353109635	18630	18630	18630	18630	0
35	20250402	175000	353109635	18630	18630	18630	18630	0
36	20250402	174900	353109635	18630	18630	18630	18630	0
37	20250402	174800	353109635	18630	18630	18630	18630	0
38	20250402	174700	353109635	18630	18630	18630	18630	0
39	20250402	174600	353109635	18630	18630	18630	18630	0
40	20250402	174500	353109635	18630	18630	18630	18630	0
41	20250402	174400	353109635	18630	18630	18630	18630	0
42	20250402	174300	353109635	18630	18630	18630	18630	0
43	20250402	174200	353109635	18630	18630	18630	18630	0
44	20250402	174100	353109635	18630	18630	18630	18630	0
45	20250402	174000	353109635	18630	18630	18630	18630	0
46	20250402	173900	353109635	18630	18630	18630	18630	0
47	20250402	173800	353109635	18630	18630	18630	18630	0
48	20250402	173700	353109635	18630	18630	18630	18630	0
49	20250402	173600	353109635	18630	18630	18630	18630	0
50	20250402	173500	353109635	18630	18630	18630	18630	0
51	20250402	173400	353109635	18630	18630	18630	18630	0
52	20250402	173300	353109635	18630	18630	18630	18630	0
53	20250402	173200	353109635	18630	18630	18630	18630	0
54	20250402	173100	353109635	18630	18630	18630	18630	0
55	20250402	173000	353109635	18630	18630	18630	18630	0
56	20250402	172900	353109635	18630	18630	18630	18630	0
57	20250402	172800	353109635	18630	18630	18630	18630	0
58	20250402	172700	353109635	18630	18630	18630	18630	0
59	20250402	172600	353109635	18630	18630	18630	18630	0
60	20250402	172500	353109635	18630	18630	18630	18630	0
61	20250402	172400	353109635	18630	18630	18630	18630	0
62	20250402	172300	353109635	18630	18630	18630	18630	747
63	20250402	172200	353109635	18630	18630	18630	18630	0
64	20250402	172100	353109635	18630	18630	18630	18630	0
65	20250402	172000	353109635	18630	18630	18630	18630	0
66	20250402	171900	353109635	18630	18630	18630	18630	0
67	20250402	171800	353109635	18630	18630	18630	18630	0
68	20250402	171700	353109635	18630	18630	18630	18630	0
69	20250402	171600	353109635	18630	18630	18630	18630	0
70	20250402	171500	353109635	18630	18630	18630	18630	0
71	20250402	171400	353109635	18630	18630	18630	18630	0
72	20250402	171300	353109635	18630	18630	18630	18630	0
73	20250402	171200	353109635	18630	18630	18630	18630	0
74	20250402	171100	353109635	18630	18630	18630	18630	0
75	20250402	171000	353109635	18630	18630	18630	18630	0
76	20250402	170900	353109635	18630	18630	18630	18630	0
77	20250402	170800	353109635	18630	18630	18630	18630	0
78	20250402	170700	353109635	18630	18630	18630	18630	0
79	20250402	170600	353109635	18630	18630	18630	18630	0
80	20250402	170500	353109635	18630	18630	18630	18630	0
81	20250402	170400	353109635	18630	18630	18630	18630	0
82	20250402	170300	353109635	18630	18630	18630	18630	0
83	20250402	170200	353109635	18630	18630	18630	18630	0
84	20250402	170100	353109635	18630	18630	18630	18630	0
85	20250402	170000	353109635	18630	18630	18630	18630	0
86	20250402	165900	353109635	18630	18630	18630	18630	0
87	20250402	165800	353109635	18630	18630	18630	18630	0
88	20250402	165700	353109635	18630	18630	18630	18630	0
89	20250402	165600	353109635	18630	18630	18630	18630	0
90	20250402	165500	353109635	18630	18630	18630	18630	0
91	20250402	165400	353109635	18630	18630	18630	18630	0
92	20250402	165300	353109635	18630	18630	18630	18630	747
93	20250402	165200	353109635	18630	18630	18630	18630	0
94	20250402	165100	353109635	18630	18630	18630	18630	0
95	20250402	165000	353109635	18630	18630	18630	18630	0
96	20250402	164900	353109635	18630	18630	18630	18630	0
97	20250402	164800	353109635	18630	18630	18630	18630	0
98	20250402	164700	353109635	18630	18630	18630	18630	0
99	20250402	164600	353109635	18630	18630	18630	18630	0
100	20250402	164500	353109635	18630	18630	18630	18630	0
101	20250402	164400	353109635	18630	18630	18630	18630	0
102	20250402	164300	353109635	18630	18630	18630	18630	0
103	20250402	164200	353109635	18630	18630	18630	18630	0
104	20250402	164100	353109635	18630	18630	18630	18630	0
105	20250402	164000	353109635	18630	18630	18630	18630	0
106	20250402	163900	353109635	18630	18630	18630	18630	0
107	20250402	163800	353109635	18630	18630	18630	18630	0
108	20250402	163700	353109635	18630	18630	18630	18630	0
109	20250402	163600	353109635	18630	18630	18630	18630	0
110	20250402	163500	353109635	18630	18630	18630	18630	0
111	20250402	163400	353109635	18630	18630	18630	18630	0
112	20250402	163300	353109635	18630	18630	18630	18630	0
113	20250402	163200	353109635	18630	18630	18630	18630	0
114	20250402	163100	353109635	18630	18630	18630	18630	0
115	20250402	163000	353109635	18630	18630	18630	18630	0
116	20250402	162900	353109635	18630	18630	18630	18630	0
117	20250402	162800	353109635	18630	18630	18630	18630	0
118	20250402	162700	353109635	18630	18630	18630	18630	0
119	20250402	162600	353109635	18630	18630	18630	18630	0
120	20250402	162500	353109635	18630	18630	18630	18630	0
121	20250402	162400	353109635	18630	18630	18630	18630	0
122	20250402	162300	353109635	18630	18630	18630	18630	747
123	20250402	162200	353109635	18630	18630	18630	18630	0
124	20250402	162100	353109635	18630	18630	18630	18630	0
125	20250402	162000	353109635	18630	18630	18630	18630	0
126	20250402	161900	353109635	18630	18630	18630	18630	0
127	20250402	161800	353109635	18630	18630	18630	18630	0
128	20250402	161700	353109635	18630	18630	18630	18630	0
129	20250402	161600	353109635	18630	18630	18630	18630	0
130	20250402	161500	353109635	18630	18630	18630	18630	0
131	20250402	161400	353109635	18630	18630	18630	18630	0
132	20250402	161300	353109635	18630	18630	18630	18630	0
133	20250402	161200	353109635	18630	18630	18630	18630	0
134	20250402	161100	353109635	18630	18630	18630	18630	0
135	20250402	161000	353109635	18630	18630	18630	18630	0
136	20250402	160900	353109635	18630	18630	18630	18630	0
137	20250402	160800	353109635	18630	18630	18630	18630	0
138	20250402	160700	353109635	18630	18630	18630	18630	0
139	20250402	160600	353109635	18630	18630	18630	18630	0
140	20250402	160500	353109635	18630	18630	18630	18630	0
141	20250402	160400	353109635	18630	18630	18630	18630	0
142	20250402	160300	353109635	18630	18630	18630	18630	0
143	20250402	160200	353109635	18630	18630	18630	18630	0
144	20250402	160100	353109635	18630	18630	18630	18630	0
145	20250402	160000	353109635	18630	18630	18630	18630	0
146	20250402	155900	353109635	18630	18630	18630	18630	0
147	20250402	155800	353109635	18630	18630	18630	18630	0
148	20250402	155700	353109635	18630	18630	18630	18630	0
149	20250402	155600	353109635	18630	18630	18630	18630	0
150	20250402	155500	353109635	18630	18630	18630	18630	0
151	20250402	155400	353109635	18630	18630	18630	18630	0
152	20250402	155300	353109635	18630	18630	18630	18630	747
153	20250402	155200	353109635	18630	18630	18630	18630	0
154	20250402	155100	353109635	18630	18630	18630	18630	0
155	20250402	155000	353109635	18630	18630	18630	18630	0
156	20250402	154900	353109635	18630	18630	18630	18630	0
157	20250402	154800	353109635	18630	18630	18630	18630	0
158	20250402	154700	353109635	18630	18630	18630	18630	0
159	20250402	154600	353109635	18630	18630	18630	18630	0
160	20250402	154500	353109635	18630	18630	18630	18630	0
161	20250402	154400	353109635	18630	18630	18630	18630	0
162	20250402	154300	353109635	18630	18630	18630	18630	0
163	20250402	154200	353109635	18630	18630	18630	18630	0
164	20250402	154100	353109635	18630	18630	18630	18630	0
165	20250402	154000	353109635	18630	18630	18630	18630	0
166	20250402	153900	353109635	18630	18630	18630	18630	0
167	20250402	153800	353109635	18630	18630	18630	18630	0
168	20250402	153700	353109635	18630	18630	18630	18630	0
169	20250402	153600	353109635	18630	18630	18630	18630	0
170	20250402	153500	353109635	18630	18630	18630	18630	0
171	20250402	153400	353109635	18630	18630	18630	18630	0
172	20250402	153300	353109635	18630	18630	18630	18630	0
173	20250402	153200	353109635	18630	18630	18630	18630	0
174	20250402	153100	353109635	18630	18630	18630	18630	0
175	20250402	153000	353109635	18630	18630	18630	18630	747
176	20250402	152900	339193025	18630	18630	18630	18630	0
177	20250402	152800	339193025	18630	18630	18630	18630	0
178	20250402	152700	339193025	18630	18630	18630	18630	0
179	20250402	152600	339193025	18630	18630	18630	18630	0
180	20250402	152500	339193025	18630	18630	18630	18630	0
181	20250402	152400	339193025	18630	18630	18630	18630	0
182	20250402	152300	339193025	18630	18630	18630	18630	0
183	20250402	152200	339193025	18630	18630	18630	18630	0
184	20250402	152100	339193025	18630	18630	18630	18630	0
185	20250402	152000	339193025	18630	18630	18630	18630	0
186	20250402	151900	339193025	18630	18690	18700	18630	94
187	20250402	151800	337436545	18630	18720	18720	18630	262
188	20250402	151700	332534175	18910	18690	18910	18690	365
189	20250402	151600	325635295	18690	18690	18690	18690	9
190	20250402	151500	325467085	18690	18680	18690	18680	41
191	20250402	151400	324701155	18650	18650	18650	18650	17
192	20250402	151300	324384105	18650	18650	18650	18650	16
193	20250402	151200	324085705	18650	18650	18650	18650	8
194	20250402	151100	323936505	18650	18650	18670	18650	39
195	20250402	151000	323209075	18630	18630	18630	18630	20
196	20250402	150900	322836475	18640	18630	18640	18630	13
197	20250402	150800	322594235	18630	18630	18650	18630	95
198	20250402	150700	320823565	18630	18630	18630	18630	27
199	20250402	150600	320320555	18630	18630	18630	18630	8
200	20250402	150500	320171515	18630	18630	18630	18630	16
201	20250402	150400	319873435	18630	18630	18630	18630	17
202	20250402	150300	319556725	18630	18640	18640	18630	29
203	20250402	150200	319016325	18640	18650	18650	18630	625
204	20250402	150100	307361325	18660	18660	18660	18660	105
205	20250402	150000	305402025	18660	18660	18660	18660	21
206	20250402	145900	305010165	18660	18660	18660	18660	24
207	20250402	145800	304562325	18660	18650	18660	18650	17
208	20250402	145700	304245195	18650	18660	18660	18650	30
209	20250402	145600	303685555	18650	18650	18690	18650	24
210	20250402	145500	303237675	18650	18650	18650	18650	16
211	20250402	145400	302939275	18680	18650	18680	18650	101
212	20250402	145300	301054675	18650	18650	18660	18650	29
213	20250402	145200	300513705	18650	18650	18650	18650	16
214	20250402	145100	300215305	18650	18650	18650	18650	17
215	20250402	145000	299898255	18650	18660	18660	18650	47
216	20250402	144900	299021395	18660	18660	18660	18660	10
217	20250402	144800	298834795	18660	18660	18660	18660	8
218	20250402	144700	298685515	18670	18670	18670	18670	54
219	20250402	144600	297677335	18670	18670	18670	18670	17
220	20250402	144500	297359945	18670	18670	18670	18670	16
221	20250402	144400	297061225	18670	18660	18670	18660	47
222	20250402	144300	296183815	18660	18660	18660	18660	16
223	20250402	144200	295885255	18660	18660	18660	18660	8
224	20250402	144100	295735975	18660	18660	18670	18660	302
225	20250402	144000	290099355	18650	18650	18650	18650	16
226	20250402	143900	289800955	18650	18660	18660	18650	25
227	20250402	143800	289334625	18650	18660	18660	18650	19
228	20250402	143700	288980245	18660	18670	18670	18650	170
229	20250402	143600	285807565	18680	18710	18710	18670	297
230	20250402	143500	280254865	18700	18700	18700	18700	17
231	20250402	143400	279936965	18700	18700	18700	18700	16
232	20250402	143300	279637765	18700	18710	18710	18700	18
233	20250402	143200	279301155	18700	18700	18710	18700	18
234	20250402	143100	278964535	18700	18700	18700	18700	17
235	20250402	143000	278646635	18700	18700	18700	18700	22
236	20250402	142900	278235235	18700	18700	18700	18700	8
237	20250402	142800	278085635	18700	18700	18700	18700	17
238	20250402	142700	277767735	18700	18700	18700	18700	16
239	20250402	142600	277468535	18700	18700	18700	18700	17
240	20250402	142500	277150635	18700	18700	18705	18700	19
241	20250402	142400	276795320	18700	18710	18710	18700	17
242	20250402	142300	276477400	18720	18720	18720	18720	7
243	20250402	142200	276346360	18710	18710	18710	18710	1
244	20250402	142100	276327650	18710	18710	18710	18710	0
245	20250402	142000	276327650	18710	18710	18710	18710	3
246	20250402	141900	276271520	18710	18710	18710	18710	10
247	20250402	141800	276084420	18710	18710	18710	18710	39
248	20250402	141700	275354730	18710	18710	18710	18710	16
249	20250402	141600	275055370	18720	18710	18720	18710	13
250	20250402	141500	274812100	18720	18720	18720	18720	0
251	20250402	141400	274812100	18720	18720	18720	18720	14
252	20250402	141300	274550020	18720	18720	18720	18720	0
253	20250402	141200	274550020	18720	18720	18720	18720	116
254	20250402	141100	272378500	18710	18710	18710	18710	0
255	20250402	141000	272378500	18710	18770	18770	18700	1302
256	20250402	140900	248017290	18770	18770	18770	18770	1
257	20250402	140800	247998520	18760	18760	18760	18760	0
258	20250402	140700	247998520	18760	18760	18760	18760	0
259	20250402	140600	247998520	18760	18760	18760	18760	0
260	20250402	140500	247998520	18760	18760	18760	18760	0
261	20250402	140400	247998520	18760	18760	18760	18760	0
262	20250402	140300	247998520	18760	18760	18760	18760	0
263	20250402	140200	247998520	18760	18760	18760	18760	0
264	20250402	140100	247998520	18760	18760	18760	18760	4
265	20250402	140000	247923480	18760	18770	18770	18760	19
266	20250402	135900	247566920	18760	18760	18760	18760	0
267	20250402	135800	247566920	18760	18760	18760	18760	0
268	20250402	135700	247566920	18760	18760	18760	18760	5
269	20250402	135600	247473120	18760	18740	18760	18740	224
270	20250402	135500	243274830	18740	18740	18740	18740	133
271	20250402	135400	240782410	18740	18740	18740	18740	31
272	20250402	135300	240201470	18740	18730	18740	18730	175
273	20250402	135200	236923430	18720	18720	18720	18720	23
274	20250402	135100	236492870	18720	18720	18720	18720	5
275	20250402	135000	236399270	18720	18720	18720	18720	126
276	20250402	134900	234040550	18730	18740	18740	18730	67
277	20250402	134800	232785130	18750	18750	18750	18750	64
278	20250402	134700	231585130	18760	18760	18760	18760	55
279	20250402	134600	230553330	18770	18770	18770	18770	0
280	20250402	134500	230553330	18770	18770	18770	18770	0
281	20250402	134400	230553330	18770	18770	18770	18770	0
282	20250402	134300	230553330	18770	18770	18770	18770	0
283	20250402	134200	230553330	18770	18770	18770	18770	0
284	20250402	134100	230553330	18770	18770	18770	18770	0
285	20250402	134000	230553330	18770	18770	18770	18770	0
286	20250402	133900	230553330	18770	18770	18770	18770	0
287	20250402	133800	230553330	18770	18770	18770	18770	2
288	20250402	133700	230515790	18760	18760	18760	18760	0
289	20250402	133600	230515790	18760	18760	18760	18760	0
290	20250402	133500	230515790	18760	18760	18760	18760	0
291	20250402	133400	230515790	18760	18760	18760	18760	39
292	20250402	133300	229784150	18770	18770	18770	18770	0
293	20250402	133200	229784150	18770	18770	18770	18770	0
294	20250402	133100	229784150	18770	18770	18770	18770	0
295	20250402	133000	229784150	18770	18770	18770	18770	7
296	20250402	132900	229652760	18770	18770	18770	18770	0
297	20250402	132800	229652760	18770	18770	18770	18770	0
298	20250402	132700	229652760	18770	18770	18770	18770	221
299	20250402	132600	225504590	18760	18760	18760	18760	58
300	20250402	132500	224416510	18760	18760	18760	18760	29
301	20250402	132400	223872470	18770	18770	18770	18770	0
302	20250402	132300	223872470	18770	18770	18770	18770	0
303	20250402	132200	223872470	18770	18770	18770	18770	0
304	20250402	132100	223872470	18770	18770	18770	18770	47
305	20250402	132000	222990280	18760	18760	18760	18760	0
306	20250402	131900	222990280	18760	18760	18760	18760	5
307	20250402	131800	222896480	18760	18760	18760	18760	29
308	20250402	131700	222352440	18770	18770	18770	18770	0
309	20250402	131600	222352440	18770	18770	18770	18770	0
310	20250402	131500	222352440	18770	18770	18770	18770	0
311	20250402	131400	222352440	18770	18770	18770	18770	0
312	20250402	131300	222352440	18770	18770	18770	18770	0
313	20250402	131200	222352440	18770	18770	18770	18770	1
314	20250402	131100	222333670	18760	18760	18760	18760	0
315	20250402	131000	222333670	18760	18760	18760	18760	0
316	20250402	130900	222333670	18760	18760	18760	18760	10
317	20250402	130800	222146070	18770	18770	18770	18770	0
318	20250402	130700	222146070	18770	18770	18770	18770	2
319	20250402	130600	222108530	18770	18770	18770	18770	0
320	20250402	130500	222108530	18770	18770	18770	18770	0
321	20250402	130400	222108530	18770	18760	18770	18760	116
322	20250402	130300	219931720	18750	18750	18750	18750	19
323	20250402	130200	219575470	18740	18740	18740	18740	0
324	20250402	130100	219575470	18740	18730	18740	18730	349
325	20250402	130000	213037200	18720	18720	18720	18720	7
326	20250402	125900	212906160	18720	18720	18720	18720	19
327	20250402	125800	212550480	18720	18720	18720	18720	0
328	20250402	125700	212550480	18720	18720	18720	18720	0
329	20250402	125600	212550480	18720	18720	18720	18720	82
330	20250402	125500	211015440	18720	18720	18720	18720	12
331	20250402	125400	210790800	18720	18720	18720	18720	29
332	20250402	125300	210247920	18730	18730	18730	18730	0
333	20250402	125200	210247920	18730	18730	18730	18730	25
334	20250402	125100	209779670	18730	18730	18730	18730	5
335	20250402	125000	209686020	18730	18720	18730	18720	20
336	20250402	124900	209311610	18730	18730	18730	18730	0
337	20250402	124800	209311610	18730	18730	18730	18730	0
338	20250402	124700	209311610	18730	18730	18730	18730	222
339	20250402	124600	205153550	18720	18720	18720	18720	14
340	20250402	124500	204891470	18720	18730	18730	18720	148
341	20250402	124400	202119790	18730	18730	18730	18730	1
342	20250402	124300	202101060	18730	18730	18730	18730	20
343	20250402	124200	201726460	18730	18730	18730	18730	10
344	20250402	124100	201539160	18730	18730	18730	18730	47
345	20250402	124000	200658850	18730	18730	18730	18730	20
346	20250402	123900	200284250	18730	18730	18730	18730	35
347	20250402	123800	199628700	18740	18740	18740	18730	102
348	20250402	123700	197717610	18740	18740	18740	18740	44
349	20250402	123600	196893050	18750	18740	18750	18740	62
350	20250402	123500	195731120	18750	18750	18750	18750	19
351	20250402	123400	195374870	18760	18760	18760	18760	50
352	20250402	123300	194436870	18750	18750	18750	18750	0
353	20250402	123200	194436870	18750	18760	18760	18750	81
354	20250402	123100	192918090	18750	18750	18750	18750	0
355	20250402	123000	192918090	18750	18750	18750	18750	0
356	20250402	122900	192918090	18750	18750	18750	18750	0
357	20250402	122800	192918090	18750	18750	18760	18750	168
358	20250402	122700	189767570	18770	18770	18770	18770	10
359	20250402	122600	189579870	18760	18760	18760	18760	113
360	20250402	122500	187459990	18760	18760	18760	18760	49
361	20250402	122400	186540750	18760	18760	18760	18760	127
362	20250402	122300	184158230	18770	18770	18770	18770	0
363	20250402	122200	184158230	18770	18770	18770	18770	1
364	20250402	122100	184139460	18760	18760	18760	18760	0
365	20250402	122000	184139460	18760	18760	18760	18760	14
366	20250402	121900	183876820	18770	18760	18770	18760	129
367	20250402	121800	181455600	18770	18770	18770	18770	51
368	20250402	121700	180498330	18770	18770	18770	18770	26
369	20250402	121600	180010310	18770	18770	18770	18770	0
370	20250402	121500	180010310	18770	18770	18770	18770	45
371	20250402	121400	179165660	18780	18780	18780	18780	6
372	20250402	121300	179052980	18770	18770	18770	18770	0
373	20250402	121200	179052980	18770	18770	18770	18770	15
374	20250402	121100	178771430	18770	18770	18770	18770	0
375	20250402	121000	178771430	18770	18770	18770	18770	92
376	20250402	120900	177044590	18770	18770	18770	18770	0
377	20250402	120800	177044590	18770	18770	18770	18770	0
378	20250402	120700	177044590	18770	18790	18790	18770	128
379	20250402	120600	174641640	18800	18800	18800	18790	266
380	20250402	120500	169641310	18800	18800	18800	18800	0
381	20250402	120400	169641310	18800	18800	18800	18800	0
382	20250402	120300	169641310	18800	18800	18800	18800	0
383	20250402	120200	169641310	18800	18800	18800	18800	0
384	20250402	120100	169641310	18800	18800	18800	18800	12
385	20250402	120000	169415710	18800	18800	18800	18800	0
386	20250402	115900	169415710	18800	18800	18800	18800	0
387	20250402	115800	169415710	18800	18800	18800	18800	0
388	20250402	115700	169415710	18800	18800	18800	18800	18
389	20250402	115600	169077310	18810	18810	18810	18810	1
390	20250402	115500	169058500	18810	18810	18810	18810	1
391	20250402	115400	169039690	18820	18820	18820	18820	0
392	20250402	115300	169039690	18820	18820	18820	18820	1
393	20250402	115200	169020870	18810	18810	18810	18810	13
394	20250402	115100	168776340	18820	18820	18820	18820	21
395	20250402	115000	168381120	18810	18820	18820	18810	5
396	20250402	114900	168287050	18810	18810	18810	18810	0
397	20250402	114800	168287050	18810	18810	18810	18810	18
398	20250402	114700	167948470	18820	18820	18820	18820	0
399	20250402	114600	167948470	18820	18820	18820	18820	0
400	20250402	114500	167948470	18820	18830	18830	18810	585
401	20250402	114400	156935820	18840	18830	18840	18830	15
402	20250402	114300	156653350	18840	18840	18840	18840	1
403	20250402	114200	156634510	18840	18840	18840	18840	0
404	20250402	114100	156634510	18840	18830	18840	18830	87
405	20250402	114000	154995960	18830	18830	18830	18830	26
406	20250402	113900	154506380	18830	18830	18830	18830	16
407	20250402	113800	154205100	18830	18830	18830	18830	0
408	20250402	113700	154205100	18830	18830	18830	18830	0
409	20250402	113600	154205100	18830	18850	18850	18830	209
410	20250402	113500	150267890	18850	18850	18850	18850	14
411	20250402	113400	150003990	18860	18860	18860	18860	0
412	20250402	113300	150003990	18860	18860	18860	18860	0
413	20250402	113200	150003990	18860	18860	18860	18860	2
414	20250402	113100	149966270	18870	18870	18870	18870	0
415	20250402	113000	149966270	18870	18870	18870	18870	0
416	20250402	112900	149966270	18870	18870	18870	18870	10
417	20250402	112800	149777570	18860	18860	18860	18860	0
418	20250402	112700	149777570	18860	18860	18860	18860	0
419	20250402	112600	149777570	18860	18860	18860	18860	16
420	20250402	112500	149475810	18860	18860	18860	18860	8
421	20250402	112400	149324930	18850	18850	18850	18850	29
422	20250402	112300	148778280	18860	18860	18860	18860	92
423	20250402	112200	147043160	18850	18850	18850	18850	0
424	20250402	112100	147043160	18850	18850	18850	18850	19
425	20250402	112000	146685010	18860	18860	18860	18860	8
426	20250402	111900	146534130	18870	18860	18870	18860	137
427	20250402	111800	143949130	18860	18860	18860	18860	91
428	20250402	111700	142232870	18870	18870	18870	18870	0
429	20250402	111600	142232870	18870	18870	18870	18870	0
430	20250402	111500	142232870	18870	18870	18870	18870	0
431	20250402	111400	142232870	18870	18870	18870	18870	0
432	20250402	111300	142232870	18870	18870	18870	18870	15
433	20250402	111200	141949820	18870	18870	18870	18870	0
434	20250402	111100	141949820	18870	18870	18870	18870	21
435	20250402	111000	141553550	18870	18870	18870	18870	190
436	20250402	110900	137968250	18850	18900	18900	18850	376
437	20250402	110800	130872720	18900	18900	18900	18900	79
438	20250402	110700	129379620	18920	18920	18920	18920	0
439	20250402	110600	129379620	18920	18920	18920	18920	0
440	20250402	110500	129379620	18920	18910	18920	18910	88
441	20250402	110400	127715130	18910	18910	18910	18910	29
442	20250402	110300	127166740	18920	18910	18920	18910	93
443	20250402	110200	125407480	18970	18970	18970	18970	0
444	20250402	110100	125407480	18970	18970	18970	18970	0
445	20250402	110000	125407480	18970	18970	18970	18970	0
446	20250402	105900	125407480	18970	18970	18970	18970	0
447	20250402	105800	125407480	18970	18970	18970	18970	0
448	20250402	105700	125407480	18970	18970	18970	18970	0
449	20250402	105600	125407480	18970	18970	18970	18970	0
450	20250402	105500	125407480	18970	18970	18970	18970	1
451	20250402	105400	125388510	18940	18940	18940	18940	0
452	20250402	105300	125388510	18940	18940	18940	18940	0
453	20250402	105200	125388510	18940	18940	18940	18940	0
454	20250402	105100	125388510	18940	18940	18940	18940	45
455	20250402	105000	124536210	18940	18940	18940	18940	0
456	20250402	104900	124536210	18940	18940	18940	18940	0
457	20250402	104800	124536210	18940	18940	18940	18940	0
458	20250402	104700	124536210	18940	18940	18940	18940	0
459	20250402	104600	124536210	18940	18910	18940	18910	47
460	20250402	104500	123646240	18940	18940	18940	18940	0
461	20250402	104400	123646240	18940	18940	18940	18940	2
462	20250402	104300	123608360	18940	18950	18960	18940	6
463	20250402	104200	123494640	18920	18900	18920	18900	74
464	20250402	104100	122095630	18920	18920	18920	18920	51
465	20250402	104000	121130710	18970	18970	18970	18970	0
466	20250402	103900	121130710	18970	18970	18970	18970	8
467	20250402	103800	120978950	18920	18920	18920	18920	0
468	20250402	103700	120978950	18920	18920	18920	18920	0
469	20250402	103600	120978950	18920	18920	18920	18920	0
470	20250402	103500	120978950	18920	18920	18920	18920	0
471	20250402	103400	120978950	18920	18920	18920	18920	10
472	20250402	103300	120789750	18970	18970	18970	18970	58
473	20250402	103200	119689490	18970	18970	18970	18970	0
474	20250402	103100	119689490	18970	18970	18970	18970	0
475	20250402	103000	119689490	18970	18970	18970	18970	90
476	20250402	102900	117982190	18970	18970	18970	18970	1
477	20250402	102800	117963220	18920	18910	18920	18910	29
478	20250402	102700	117414580	18880	18880	18880	18880	0
479	20250402	102600	117414580	18880	18880	18880	18880	0
480	20250402	102500	117414580	18880	18850	18880	18850	79
481	20250402	102400	115924780	18840	18840	18840	18840	13
482	20250402	102300	115679860	18850	18850	18850	18850	11
483	20250402	102200	115472510	18860	18860	18860	18860	1
484	20250402	102100	115453650	18860	18860	18860	18860	2
485	20250402	102000	115415930	18860	18860	18860	18860	0
486	20250402	101900	115415930	18860	18860	18860	18860	0
487	20250402	101800	115415930	18860	18860	18860	18860	1
488	20250402	101700	115397070	18830	18830	18830	18830	0
489	20250402	101600	115397070	18830	18830	18830	18830	39
490	20250402	101500	114662700	18830	18850	18850	18830	44
491	20250402	101400	113833350	18860	18860	18860	18860	4
492	20250402	101300	113757910	18860	18860	18860	18860	74
493	20250402	101200	112362270	18850	18850	18850	18850	0
494	20250402	101100	112362270	18850	18850	18850	18850	18
495	20250402	101000	112022970	18860	18860	18860	18860	1
496	20250402	100900	112004110	18850	18860	18860	18850	2
497	20250402	100800	111966400	18860	18860	18860	18860	0
498	20250402	100700	111966400	18860	18860	18860	18860	14
499	20250402	100600	111702360	18850	18850	18850	18850	4
500	20250402	100500	111626960	18860	18860	18860	18860	0
501	20250402	100400	111626960	18860	18830	18860	18830	30
502	20250402	100300	111062030	18830	18830	18830	18830	0
503	20250402	100200	111062030	18830	18830	18830	18830	0
504	20250402	100100	111062030	18830	18870	18870	18820	117
505	20250402	100000	108859460	18830	18830	18830	18830	40
506	20250402	095900	108106260	18810	18810	18810	18810	0
507	20250402	095800	108106260	18810	18810	18810	18810	0
508	20250402	095700	108106260	18810	18870	18870	18810	112
509	20250402	095600	105994250	18830	18830	18830	18830	29
510	20250402	095500	105448180	18820	18860	18870	18820	926
511	20250402	095400	87988430	18880	18870	18880	18870	87
512	20250402	095300	86346650	18870	18880	18880	18870	21
513	20250402	095200	85950330	18870	18880	18880	18870	59
514	20250402	095100	84836990	18870	18870	18870	18870	0
515	20250402	095000	84836990	18870	18870	18870	18870	343
516	20250402	094900	78364580	18860	18860	18860	18860	29
517	20250402	094800	77817640	18860	18870	18870	18860	224
518	20250402	094700	73590910	18910	18910	18910	18910	1
519	20250402	094600	73572000	18880	18880	18880	18880	0
520	20250402	094500	73572000	18880	18870	18880	18870	76
521	20250402	094400	72137680	18860	18860	18860	18860	10
522	20250402	094300	71949080	18940	18940	18940	18940	1
523	20250402	094200	71930140	18860	18880	18880	18860	38
524	20250402	094100	71213250	18970	18880	18970	18880	46
525	20250402	094000	70341890	18850	18850	18850	18850	5
526	20250402	093900	70247640	18870	18880	18880	18860	61
527	20250402	093800	69096820	18870	18880	18880	18870	29
528	20250402	093700	68549580	18890	19000	19000	18860	102
529	20250402	093600	66622840	19090	18910	19090	18910	31
530	20250402	093500	66036270	18930	18910	18930	18910	85
531	20250402	093400	64427540	18810	18810	18810	18810	0
532	20250402	093300	64427540	18810	18810	18810	18810	0
533	20250402	093200	64427540	18810	18820	18900	18800	150
534	20250402	093100	61605180	18910	18780	18910	18780	96
535	20250402	093000	59800320	18810	18830	18940	18810	81
536	20250402	092900	58276050	18830	18860	18860	18830	46
537	20250402	092800	57408980	18940	18860	18940	18840	39
538	20250402	092700	56673860	18860	18860	18880	18860	104
539	20250402	092600	54711410	18840	18830	18840	18830	73
540	20250402	092500	53336120	18830	18820	18830	18780	150
541	20250402	092400	50513260	18740	18740	18740	18740	0
542	20250402	092300	50513260	18740	18810	18880	18740	138
543	20250402	092200	47919380	18880	18800	18880	18800	101
544	20250402	092100	46020080	18870	18940	18940	18810	146
545	20250402	092000	43271810	18840	18880	18880	18820	269
546	20250402	091900	38201840	18850	18860	18940	18850	196
547	20250402	091800	34504250	18860	18950	18950	18860	554
548	20250402	091700	24025500	18930	19000	19000	18930	165
549	20250402	091600	20897830	19000	19000	19000	19000	62
550	20250402	091500	19719830	19080	19080	19080	19080	1
551	20250402	091400	19700750	19080	19080	19080	19080	6
552	20250402	091300	19586270	19070	19070	19070	18960	83
553	20250402	091200	18006650	19090	19090	19090	19090	0
554	20250402	091100	18006650	19090	19090	19090	19090	0
555	20250402	091000	18006650	19090	19000	19090	18960	124
556	20250402	090900	15654320	19080	19080	19080	19080	0
557	20250402	090800	15654320	19080	19000	19080	19000	106
558	20250402	090700	13639040	19090	19090	19090	19090	1
559	20250402	090600	13619950	19040	19100	19100	19040	22
560	20250402	090500	13199820	19120	19120	19120	19120	0
561	20250402	090400	13199820	19120	19120	19120	19120	38
562	20250402	090300	12473260	19120	19120	19120	19120	1
563	20250402	090200	12454140	19120	19120	19130	19000	205
564	20250402	090100	8541090	19130	19200	19200	18940	233
565	20250402	090000	4109730	19170	19100	19210	19100	215