KissMeData/042420/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	190800	176834000	18930	18930	18930	18930	120
3	20250402	190700	176834000	18930	18930	18930	18930	0
4	20250402	190600	176834000	18930	18930	18930	18930	0
5	20250402	190500	176834000	18930	18930	18930	18930	0
6	20250402	190400	176834000	18930	18930	18930	18930	0
7	20250402	190300	176834000	18930	18930	18930	18930	0
8	20250402	190200	176834000	18930	18930	18930	18930	0
9	20250402	190100	176834000	18930	18930	18930	18930	0
10	20250402	190000	176834000	18930	18930	18930	18930	0
11	20250402	185900	176834000	18930	18930	18930	18930	0
12	20250402	185800	176834000	18930	18930	18930	18930	0
13	20250402	185700	176834000	18930	18930	18930	18930	0
14	20250402	185600	176834000	18930	18930	18930	18930	0
15	20250402	185500	176834000	18930	18930	18930	18930	0
16	20250402	185400	176834000	18930	18930	18930	18930	0
17	20250402	185300	176834000	18930	18930	18930	18930	0
18	20250402	185200	176834000	18930	18930	18930	18930	0
19	20250402	185100	176834000	18930	18930	18930	18930	0
20	20250402	185000	176834000	18930	18930	18930	18930	0
21	20250402	184900	176834000	18930	18930	18930	18930	0
22	20250402	184800	176834000	18930	18930	18930	18930	0
23	20250402	184700	176834000	18930	18930	18930	18930	0
24	20250402	184600	176834000	18930	18930	18930	18930	0
25	20250402	184500	176834000	18930	18930	18930	18930	0
26	20250402	184400	176834000	18930	18930	18930	18930	0
27	20250402	184300	176834000	18930	18930	18930	18930	0
28	20250402	184200	176834000	18930	18930	18930	18930	0
29	20250402	184100	176834000	18930	18930	18930	18930	0
30	20250402	184000	176834000	18930	18930	18930	18930	0
31	20250402	183900	176834000	18930	18930	18930	18930	0
32	20250402	183800	176834000	18930	18930	18930	18930	120
33	20250402	183700	176834000	18930	18930	18930	18930	0
34	20250402	183600	176834000	18930	18930	18930	18930	0
35	20250402	183500	176834000	18930	18930	18930	18930	0
36	20250402	183400	176834000	18930	18930	18930	18930	0
37	20250402	183300	176834000	18930	18930	18930	18930	0
38	20250402	183200	176834000	18930	18930	18930	18930	0
39	20250402	183100	176834000	18930	18930	18930	18930	0
40	20250402	183000	176834000	18930	18930	18930	18930	0
41	20250402	182900	176834000	18930	18930	18930	18930	0
42	20250402	182800	176834000	18930	18930	18930	18930	0
43	20250402	182700	176834000	18930	18930	18930	18930	0
44	20250402	182600	176834000	18930	18930	18930	18930	0
45	20250402	182500	176834000	18930	18930	18930	18930	0
46	20250402	182400	176834000	18930	18930	18930	18930	0
47	20250402	182300	176834000	18930	18930	18930	18930	0
48	20250402	182200	176834000	18930	18930	18930	18930	0
49	20250402	182100	176834000	18930	18930	18930	18930	0
50	20250402	182000	176834000	18930	18930	18930	18930	0
51	20250402	181900	176834000	18930	18930	18930	18930	0
52	20250402	181800	176834000	18930	18930	18930	18930	0
53	20250402	181700	176834000	18930	18930	18930	18930	0
54	20250402	181600	176834000	18930	18930	18930	18930	0
55	20250402	181500	176834000	18930	18930	18930	18930	0
56	20250402	181400	176834000	18930	18930	18930	18930	0
57	20250402	181300	176834000	18930	18930	18930	18930	0
58	20250402	181200	176834000	18930	18930	18930	18930	0
59	20250402	181100	176834000	18930	18930	18930	18930	0
60	20250402	181000	176834000	18930	18930	18930	18930	0
61	20250402	180900	176834000	18930	18930	18930	18930	0
62	20250402	180800	176834000	18930	18930	18930	18930	120
63	20250402	180700	176834000	18930	18930	18930	18930	0
64	20250402	180600	176834000	18930	18930	18930	18930	0
65	20250402	180500	176834000	18930	18930	18930	18930	0
66	20250402	180400	176834000	18930	18930	18930	18930	0
67	20250402	180300	176834000	18930	18930	18930	18930	0
68	20250402	180200	176834000	18930	18930	18930	18930	0
69	20250402	180100	176834000	18930	18930	18930	18930	0
70	20250402	180000	176834000	18930	18930	18930	18930	0
71	20250402	175900	176834000	18930	18930	18930	18930	0
72	20250402	175800	176834000	18930	18930	18930	18930	0
73	20250402	175700	176834000	18930	18930	18930	18930	0
74	20250402	175600	176834000	18930	18930	18930	18930	0
75	20250402	175500	176834000	18930	18930	18930	18930	0
76	20250402	175400	176834000	18930	18930	18930	18930	0
77	20250402	175300	176834000	18930	18930	18930	18930	0
78	20250402	175200	176834000	18930	18930	18930	18930	0
79	20250402	175100	176834000	18930	18930	18930	18930	0
80	20250402	175000	176834000	18930	18930	18930	18930	0
81	20250402	174900	176834000	18930	18930	18930	18930	0
82	20250402	174800	176834000	18930	18930	18930	18930	0
83	20250402	174700	176834000	18930	18930	18930	18930	0
84	20250402	174600	176834000	18930	18930	18930	18930	0
85	20250402	174500	176834000	18930	18930	18930	18930	0
86	20250402	174400	176834000	18930	18930	18930	18930	0
87	20250402	174300	176834000	18930	18930	18930	18930	0
88	20250402	174200	176834000	18930	18930	18930	18930	0
89	20250402	174100	176834000	18930	18930	18930	18930	0
90	20250402	174000	176834000	18930	18930	18930	18930	0
91	20250402	173900	176834000	18930	18930	18930	18930	0
92	20250402	173800	176834000	18930	18930	18930	18930	120
93	20250402	173700	176834000	18930	18930	18930	18930	0
94	20250402	173600	176834000	18930	18930	18930	18930	0
95	20250402	173500	176834000	18930	18930	18930	18930	0
96	20250402	173400	176834000	18930	18930	18930	18930	0
97	20250402	173300	176834000	18930	18930	18930	18930	0
98	20250402	173200	176834000	18930	18930	18930	18930	0
99	20250402	173100	176834000	18930	18930	18930	18930	0
100	20250402	173000	176834000	18930	18930	18930	18930	0
101	20250402	172900	176834000	18930	18930	18930	18930	0
102	20250402	172800	176834000	18930	18930	18930	18930	0
103	20250402	172700	176834000	18930	18930	18930	18930	0
104	20250402	172600	176834000	18930	18930	18930	18930	0
105	20250402	172500	176834000	18930	18930	18930	18930	0
106	20250402	172400	176834000	18930	18930	18930	18930	0
107	20250402	172300	176834000	18930	18930	18930	18930	0
108	20250402	172200	176834000	18930	18930	18930	18930	0
109	20250402	172100	176834000	18930	18930	18930	18930	0
110	20250402	172000	176834000	18930	18930	18930	18930	0
111	20250402	171900	176834000	18930	18930	18930	18930	0
112	20250402	171800	176834000	18930	18930	18930	18930	0
113	20250402	171700	176834000	18930	18930	18930	18930	0
114	20250402	171600	176834000	18930	18930	18930	18930	0
115	20250402	171500	176834000	18930	18930	18930	18930	0
116	20250402	171400	176834000	18930	18930	18930	18930	0
117	20250402	171300	176834000	18930	18930	18930	18930	0
118	20250402	171200	176834000	18930	18930	18930	18930	0
119	20250402	171100	176834000	18930	18930	18930	18930	0
120	20250402	171000	176834000	18930	18930	18930	18930	0
121	20250402	170900	176834000	18930	18930	18930	18930	0
122	20250402	170800	176834000	18930	18930	18930	18930	120
123	20250402	170700	176834000	18930	18930	18930	18930	0
124	20250402	170600	176834000	18930	18930	18930	18930	0
125	20250402	170500	176834000	18930	18930	18930	18930	0
126	20250402	170400	176834000	18930	18930	18930	18930	0
127	20250402	170300	176834000	18930	18930	18930	18930	0
128	20250402	170200	176834000	18930	18930	18930	18930	0
129	20250402	170100	176834000	18930	18930	18930	18930	0
130	20250402	170000	176834000	18930	18930	18930	18930	0
131	20250402	165900	176834000	18930	18930	18930	18930	0
132	20250402	165800	176834000	18930	18930	18930	18930	0
133	20250402	165700	176834000	18930	18930	18930	18930	0
134	20250402	165600	176834000	18930	18930	18930	18930	0
135	20250402	165500	176834000	18930	18930	18930	18930	0
136	20250402	165400	176834000	18930	18930	18930	18930	0
137	20250402	165300	176834000	18930	18930	18930	18930	0
138	20250402	165200	176834000	18930	18930	18930	18930	0
139	20250402	165100	176834000	18930	18930	18930	18930	0
140	20250402	165000	176834000	18930	18930	18930	18930	0
141	20250402	164900	176834000	18930	18930	18930	18930	0
142	20250402	164800	176834000	18930	18930	18930	18930	0
143	20250402	164700	176834000	18930	18930	18930	18930	0
144	20250402	164600	176834000	18930	18930	18930	18930	0
145	20250402	164500	176834000	18930	18930	18930	18930	0
146	20250402	164400	176834000	18930	18930	18930	18930	0
147	20250402	164300	176834000	18930	18930	18930	18930	0
148	20250402	164200	176834000	18930	18930	18930	18930	0
149	20250402	164100	176834000	18930	18930	18930	18930	0
150	20250402	164000	176834000	18930	18930	18930	18930	0
151	20250402	163900	176834000	18930	18930	18930	18930	0
152	20250402	163800	176834000	18930	18930	18930	18930	120
153	20250402	163700	176834000	18930	18930	18930	18930	0
154	20250402	163600	176834000	18930	18930	18930	18930	0
155	20250402	163500	176834000	18930	18930	18930	18930	0
156	20250402	163400	176834000	18930	18930	18930	18930	0
157	20250402	163300	176834000	18930	18930	18930	18930	0
158	20250402	163200	176834000	18930	18930	18930	18930	0
159	20250402	163100	176834000	18930	18930	18930	18930	0
160	20250402	163000	176834000	18930	18930	18930	18930	0
161	20250402	162900	176834000	18930	18930	18930	18930	0
162	20250402	162800	176834000	18930	18930	18930	18930	0
163	20250402	162700	176834000	18930	18930	18930	18930	0
164	20250402	162600	176834000	18930	18930	18930	18930	0
165	20250402	162500	176834000	18930	18930	18930	18930	0
166	20250402	162400	176834000	18930	18930	18930	18930	0
167	20250402	162300	176834000	18930	18930	18930	18930	0
168	20250402	162200	176834000	18930	18930	18930	18930	0
169	20250402	162100	176834000	18930	18930	18930	18930	0
170	20250402	162000	176834000	18930	18930	18930	18930	0
171	20250402	161900	176834000	18930	18930	18930	18930	0
172	20250402	161800	176834000	18930	18930	18930	18930	0
173	20250402	161700	176834000	18930	18930	18930	18930	0
174	20250402	161600	176834000	18930	18930	18930	18930	0
175	20250402	161500	176834000	18930	18930	18930	18930	0
176	20250402	161400	176834000	18930	18930	18930	18930	0
177	20250402	161300	176834000	18930	18930	18930	18930	0
178	20250402	161200	176834000	18930	18930	18930	18930	0
179	20250402	161100	176834000	18930	18930	18930	18930	0
180	20250402	161000	176834000	18930	18930	18930	18930	0
181	20250402	160900	176834000	18930	18930	18930	18930	0
182	20250402	160800	176834000	18930	18930	18930	18930	120
183	20250402	160700	176834000	18930	18930	18930	18930	0
184	20250402	160600	176834000	18930	18930	18930	18930	0
185	20250402	160500	176834000	18930	18930	18930	18930	0
186	20250402	160400	176834000	18930	18930	18930	18930	0
187	20250402	160300	176834000	18930	18930	18930	18930	0
188	20250402	160200	176834000	18930	18930	18930	18930	0
189	20250402	160100	176834000	18930	18930	18930	18930	0
190	20250402	160000	176834000	18930	18930	18930	18930	0
191	20250402	155900	176834000	18930	18930	18930	18930	0
192	20250402	155800	176834000	18930	18930	18930	18930	0
193	20250402	155700	176834000	18930	18930	18930	18930	0
194	20250402	155600	176834000	18930	18930	18930	18930	0
195	20250402	155500	176834000	18930	18930	18930	18930	0
196	20250402	155400	176834000	18930	18930	18930	18930	0
197	20250402	155300	176834000	18930	18930	18930	18930	0
198	20250402	155200	176834000	18930	18930	18930	18930	0
199	20250402	155100	176834000	18930	18930	18930	18930	0
200	20250402	155000	176834000	18930	18930	18930	18930	0
201	20250402	154900	176834000	18930	18930	18930	18930	0
202	20250402	154800	176834000	18930	18930	18930	18930	0
203	20250402	154700	176834000	18930	18930	18930	18930	0
204	20250402	154600	176834000	18930	18930	18930	18930	0
205	20250402	154500	176834000	18930	18930	18930	18930	0
206	20250402	154400	176834000	18930	18930	18930	18930	0
207	20250402	154300	176834000	18930	18930	18930	18930	0
208	20250402	154200	176834000	18930	18930	18930	18930	0
209	20250402	154100	176834000	18930	18930	18930	18930	0
210	20250402	154000	176834000	18930	18930	18930	18930	0
211	20250402	153900	176834000	18930	18930	18930	18930	0
212	20250402	153800	176834000	18930	18930	18930	18930	120
213	20250402	153700	176834000	18930	18930	18930	18930	0
214	20250402	153600	176834000	18930	18930	18930	18930	0
215	20250402	153500	176834000	18930	18930	18930	18930	0
216	20250402	153400	176834000	18930	18930	18930	18930	0
217	20250402	153300	176834000	18930	18930	18930	18930	0
218	20250402	153200	176834000	18930	18930	18930	18930	0
219	20250402	153100	176834000	18930	18930	18930	18930	0
220	20250402	153000	176834000	18930	18930	18930	18930	120
221	20250402	152900	174562400	18940	18940	18940	18940	0
222	20250402	152800	174562400	18940	18940	18940	18940	0
223	20250402	152700	174562400	18940	18940	18940	18940	0
224	20250402	152600	174562400	18940	18940	18940	18940	0
225	20250402	152500	174562400	18940	18940	18940	18940	0
226	20250402	152400	174562400	18940	18940	18940	18940	0
227	20250402	152300	174562400	18940	18940	18940	18940	0
228	20250402	152200	174562400	18940	18940	18940	18940	0
229	20250402	152100	174562400	18940	18940	18940	18940	0
230	20250402	152000	174562400	18940	18940	18940	18940	0
231	20250402	151900	174562400	18940	18810	18940	18810	12
232	20250402	151800	174336370	18810	18810	18810	18810	1
233	20250402	151700	174317560	18760	18780	18780	18760	97
234	20250402	151600	172497820	18810	18810	18810	18810	1
235	20250402	151500	172479010	18780	18760	18780	18760	9
236	20250402	151400	172310150	18640	18670	18670	18640	200
237	20250402	151300	168581470	18760	18670	18760	18660	101
238	20250402	151200	166696210	18770	18770	18770	18770	0
239	20250402	151100	166696210	18770	18770	18770	18770	1
240	20250402	151000	166677440	18620	18720	18720	18620	100
241	20250402	150900	164813800	18770	18770	18770	18770	0
242	20250402	150800	164813800	18770	18770	18770	18770	0
243	20250402	150700	164813800	18770	18770	18770	18770	0
244	20250402	150600	164813800	18770	18770	18770	18770	0
245	20250402	150500	164813800	18770	18770	18770	18770	0
246	20250402	150400	164813800	18770	18770	18770	18770	0
247	20250402	150300	164813800	18770	18770	18770	18770	0
248	20250402	150200	164813800	18770	18770	18770	18770	1
249	20250402	150100	164795030	18780	18780	18790	18780	223
250	20250402	150000	160607080	18770	18770	18770	18770	0
251	20250402	145900	160607080	18770	18800	18800	18770	5
252	20250402	145800	160513170	18800	18800	18800	18800	0
253	20250402	145700	160513170	18800	18800	18800	18800	0
254	20250402	145600	160513170	18800	18800	18800	18800	0
255	20250402	145500	160513170	18800	18800	18800	18800	1
256	20250402	145400	160494370	18800	18800	18800	18800	1
257	20250402	145300	160475570	18800	18800	18800	18800	0
258	20250402	145200	160475570	18800	18800	18800	18800	0
259	20250402	145100	160475570	18800	18800	18800	18800	118
260	20250402	145000	158257170	18790	18790	18790	18790	0
261	20250402	144900	158257170	18790	18790	18790	18790	31
262	20250402	144800	157674680	18800	18800	18800	18800	0
263	20250402	144700	157674680	18800	18800	18800	18800	34
264	20250402	144600	157035480	18800	18800	18800	18800	1
265	20250402	144500	157016680	18800	18800	18800	18800	1
266	20250402	144400	156997880	18800	18800	18800	18800	36
267	20250402	144300	156321080	18800	18800	18800	18800	0
268	20250402	144200	156321080	18800	18800	18800	18800	0
269	20250402	144100	156321080	18800	18800	18800	18800	39
270	20250402	144000	155587880	18800	18800	18800	18800	0
271	20250402	143900	155587880	18800	18800	18800	18800	0
272	20250402	143800	155587880	18800	18790	18800	18790	27
273	20250402	143700	155080540	18790	18790	18790	18790	0
274	20250402	143600	155080540	18790	18790	18790	18790	7
275	20250402	143500	154949010	18790	18790	18790	18790	33
276	20250402	143400	154328940	18790	18790	18790	18790	1
277	20250402	143300	154310150	18780	18780	18780	18780	0
278	20250402	143200	154310150	18780	18780	18780	18780	14
279	20250402	143100	154047230	18780	18780	18780	18780	0
280	20250402	143000	154047230	18780	18780	18780	18780	0
281	20250402	142900	154047230	18780	18780	18780	18780	88
282	20250402	142800	152394590	18780	18780	18780	18780	1
283	20250402	142700	152375810	18780	18780	18780	18780	0
284	20250402	142600	152375810	18780	18780	18780	18780	14
285	20250402	142500	152112890	18780	18780	18780	18780	0
286	20250402	142400	152112890	18780	18780	18780	18780	0
287	20250402	142300	152112890	18780	18810	18810	18780	50
288	20250402	142200	151172510	18810	18820	18820	18810	61
289	20250402	142100	150024530	18820	18820	18820	18820	0
290	20250402	142000	150024530	18820	18820	18820	18820	0
291	20250402	141900	150024530	18820	18820	18820	18820	0
292	20250402	141800	150024530	18820	18820	18820	18820	14
293	20250402	141700	149761050	18820	18820	18820	18820	14
294	20250402	141600	149497570	18820	18820	18820	18820	7
295	20250402	141500	149365830	18830	18830	18830	18830	0
296	20250402	141400	149365830	18830	18830	18830	18830	125
297	20250402	141300	147012080	18830	18830	18830	18830	0
298	20250402	141200	147012080	18830	18830	18830	18830	14
299	20250402	141100	146748460	18830	18830	18830	18830	6
300	20250402	141000	146635480	18830	18830	18830	18830	13
301	20250402	140900	146390690	18840	18830	18840	18830	15
302	20250402	140800	146108230	18840	18840	18840	18840	40
303	20250402	140700	145354630	18830	18830	18830	18830	0
304	20250402	140600	145354630	18830	18830	18830	18830	14
305	20250402	140500	145091010	18830	18830	18830	18830	1
306	20250402	140400	145072180	18840	18830	18840	18830	9
307	20250402	140300	144902700	18830	18830	18830	18830	50
308	20250402	140200	143961200	18830	18830	18830	18830	0
309	20250402	140100	143961200	18830	18830	18830	18830	0
310	20250402	140000	143961200	18830	18830	18830	18830	49
311	20250402	135900	143038530	18830	18830	18830	18830	0
312	20250402	135800	143038530	18830	18840	18840	18830	2
313	20250402	135700	143000860	18850	18850	18850	18850	63
314	20250402	135600	141813310	18850	18850	18850	18850	8
315	20250402	135500	141662510	18860	18860	18860	18860	0
316	20250402	135400	141662510	18860	18870	18870	18860	396
317	20250402	135300	134192990	18870	18870	18870	18870	0
318	20250402	135200	134192990	18870	18870	18870	18870	0
319	20250402	135100	134192990	18870	18870	18870	18870	0
320	20250402	135000	134192990	18870	18950	18950	18870	188
321	20250402	134900	130641730	18950	18950	18950	18950	0
322	20250402	134800	130641730	18950	18950	18950	18950	28
323	20250402	134700	130111130	18950	18950	18950	18950	0
324	20250402	134600	130111130	18950	18950	18950	18950	15
325	20250402	134500	129826880	18950	18950	18950	18950	66
326	20250402	134400	128576180	18950	18950	18950	18950	1
327	20250402	134300	128557230	18950	18950	18950	18950	1
328	20250402	134200	128538280	18950	18950	18950	18950	37
329	20250402	134100	127837130	18950	18950	18950	18950	0
330	20250402	134000	127837130	18950	18950	18950	18950	0
331	20250402	133900	127837130	18950	18950	18950	18950	41
332	20250402	133800	127060180	18940	18940	18940	18940	0
333	20250402	133700	127060180	18940	18940	18940	18940	4
334	20250402	133600	126984420	18940	18940	18940	18940	38
335	20250402	133500	126264700	18940	18940	18940	18940	0
336	20250402	133400	126264700	18940	18940	18940	18940	0
337	20250402	133300	126264700	18940	18940	18940	18940	74
338	20250402	133200	124863140	18950	18950	18950	18950	0
339	20250402	133100	124863140	18950	18950	18950	18950	0
340	20250402	133000	124863140	18950	18950	18950	18950	30
341	20250402	132900	124294640	18950	18950	18950	18950	1
342	20250402	132800	124275690	18940	18940	18940	18940	0
343	20250402	132700	124275690	18940	18940	18940	18940	103
344	20250402	132600	122324870	18940	18940	18940	18940	13
345	20250402	132500	122078650	18940	18940	18940	18940	0
346	20250402	132400	122078650	18940	18940	18940	18940	20
347	20250402	132300	121699850	18940	18940	18940	18940	0
348	20250402	132200	121699850	18940	18940	18940	18940	0
349	20250402	132100	121699850	18940	18940	18940	18940	0
350	20250402	132000	121699850	18940	18940	18940	18940	0
351	20250402	131900	121699850	18940	18940	18940	18940	73
352	20250402	131800	120317230	18940	18940	18940	18940	28
353	20250402	131700	119786910	18940	18940	18940	18940	0
354	20250402	131600	119786910	18940	18950	18950	18940	82
355	20250402	131500	118233760	18950	18950	18950	18950	0
356	20250402	131400	118233760	18950	18950	18950	18950	0
357	20250402	131300	118233760	18950	18950	18950	18950	26
358	20250402	131200	117741060	18950	18950	18950	18950	1
359	20250402	131100	117722110	18950	18950	18950	18950	0
360	20250402	131000	117722110	18950	18950	18950	18950	58
361	20250402	130900	116623010	18950	18950	18950	18950	0
362	20250402	130800	116623010	18950	18950	18950	18950	0
363	20250402	130700	116623010	18950	18950	18950	18950	131
364	20250402	130600	114140560	18950	18950	18950	18950	7
365	20250402	130500	114007910	18950	18950	18950	18950	0
366	20250402	130400	114007910	18950	18950	18950	18950	74
367	20250402	130300	112605610	18950	18950	18950	18950	0
368	20250402	130200	112605610	18950	18950	18950	18950	0
369	20250402	130100	112605610	18950	18950	18950	18950	73
370	20250402	130000	111222260	18950	18950	18950	18950	0
371	20250402	125900	111222260	18950	18950	18950	18950	1
372	20250402	125800	111203310	18950	18950	18950	18950	131
373	20250402	125700	108720860	18950	18950	18950	18950	0
374	20250402	125600	108720860	18950	18960	18960	18950	42
375	20250402	125500	107924660	18950	18940	18950	18940	46
376	20250402	125400	107053340	18940	18940	18940	18940	1
377	20250402	125300	107034400	18940	18940	18940	18940	0
378	20250402	125200	107034400	18940	18940	18940	18940	50
379	20250402	125100	106087400	18960	18960	18960	18960	0
380	20250402	125000	106087400	18960	18960	18960	18960	0
381	20250402	124900	106087400	18960	18960	18960	18960	32
382	20250402	124800	105480680	18960	18960	18960	18960	1
383	20250402	124700	105461720	18950	18950	18950	18950	50
384	20250402	124600	104514220	18950	18950	18950	18950	8
385	20250402	124500	104362620	18950	18950	18950	18950	0
386	20250402	124400	104362620	18950	18980	18980	18950	328
387	20250402	124300	98144650	18980	18980	18980	18980	0
388	20250402	124200	98144650	18980	18980	18980	18980	1
389	20250402	124100	98125670	18960	18960	18960	18960	0
390	20250402	124000	98125670	18960	18960	18960	18960	0
391	20250402	123900	98125670	18960	18960	18960	18960	0
392	20250402	123800	98125670	18960	18960	18960	18960	4
393	20250402	123700	98049830	18950	18950	18950	18950	0
394	20250402	123600	98049830	18950	18950	18950	18950	0
395	20250402	123500	98049830	18950	18930	18950	18930	19
396	20250402	123400	97689840	18930	18930	18930	18930	1
397	20250402	123300	97670910	18920	18920	18920	18920	0
398	20250402	123200	97670910	18920	18890	18920	18890	26
399	20250402	123100	97179200	18890	18890	18890	18890	2
400	20250402	123000	97141420	18870	18870	18870	18870	0
401	20250402	122900	97141420	18870	18870	18870	18870	0
402	20250402	122800	97141420	18870	18870	18870	18870	2
403	20250402	122700	97103680	18860	18860	18860	18860	0
404	20250402	122600	97103680	18860	18860	18860	18860	2
405	20250402	122500	97065960	18810	18910	18910	18810	382
406	20250402	122400	89854950	18910	18910	18910	18910	0
407	20250402	122300	89854950	18910	18910	18910	18910	2
408	20250402	122200	89817130	18910	18910	18910	18910	0
409	20250402	122100	89817130	18910	18910	18910	18910	0
410	20250402	122000	89817130	18910	18910	18910	18910	21
411	20250402	121900	89420020	18910	18910	18910	18910	1
412	20250402	121800	89401110	18910	18910	18910	18910	1
413	20250402	121700	89382200	18900	18900	18900	18900	0
414	20250402	121600	89382200	18900	18900	18900	18900	0
415	20250402	121500	89382200	18900	18900	18900	18900	0
416	20250402	121400	89382200	18900	18900	18900	18900	34
417	20250402	121300	88739600	18880	18930	18930	18880	192
418	20250402	121200	85111830	18940	18970	18970	18940	181
419	20250402	121100	81681680	18970	18970	18970	18970	0
420	20250402	121000	81681680	18970	18970	18970	18970	0
421	20250402	120900	81681680	18970	18960	18970	18960	93
422	20250402	120800	79917550	18970	18970	18970	18970	20
423	20250402	120700	79538150	18970	18970	18970	18970	0
424	20250402	120600	79538150	18970	18970	18970	18970	92
425	20250402	120500	77792910	18970	18970	18970	18970	1
426	20250402	120400	77773940	18980	18980	18980	18980	1
427	20250402	120300	77754960	18910	18910	18910	18910	4
428	20250402	120200	77679320	18910	18910	18910	18910	0
429	20250402	120100	77679320	18910	18910	18910	18910	0
430	20250402	120000	77679320	18910	18890	18910	18890	4
431	20250402	115900	77603720	18890	18890	18890	18890	0
432	20250402	115800	77603720	18890	18890	18890	18890	0
433	20250402	115700	77603720	18890	18890	18890	18890	0
434	20250402	115600	77603720	18890	18880	18890	18880	29
435	20250402	115500	77055920	18880	18880	18880	18880	2
436	20250402	115400	77018160	18880	18880	18880	18880	1
437	20250402	115300	76999280	18880	18880	18880	18880	0
438	20250402	115200	76999280	18880	18880	18880	18880	1
439	20250402	115100	76980400	18880	18880	18880	18880	1
440	20250402	115000	76961520	18880	18880	18880	18880	0
441	20250402	114900	76961520	18880	18880	18880	18880	10
442	20250402	114800	76772720	18880	18880	18880	18880	2
443	20250402	114700	76734960	18860	18860	18860	18860	0
444	20250402	114600	76734960	18860	18860	18860	18860	0
445	20250402	114500	76734960	18860	18850	18860	18850	4
446	20250402	114400	76659550	18840	18840	18840	18840	0
447	20250402	114300	76659550	18840	18840	18840	18840	0
448	20250402	114200	76659550	18840	18830	18840	18830	4
449	20250402	114100	76584200	18830	18830	18830	18830	0
450	20250402	114000	76584200	18830	18830	18830	18830	0
451	20250402	113900	76584200	18830	18820	18830	18820	6
452	20250402	113800	76471270	18820	18820	18820	18820	5
453	20250402	113700	76377170	18810	18890	18890	18810	119
454	20250402	113600	74135080	18890	18890	18890	18890	5
455	20250402	113500	74040630	18910	18910	18910	18910	0
456	20250402	113400	74040630	18910	18910	18910	18910	108
457	20250402	113300	71998350	18910	18910	18910	18910	5
458	20250402	113200	71903800	18910	18910	18910	18910	0
459	20250402	113100	71903800	18910	18910	18910	18910	0
460	20250402	113000	71903800	18910	18910	18910	18910	1
461	20250402	112900	71884890	18910	18930	18930	18910	26
462	20250402	112800	71393170	18920	18920	18920	18920	48
463	20250402	112700	70485010	18920	19040	19040	18910	478
464	20250402	112600	61415920	19050	19050	19050	19050	0
465	20250402	112500	61415920	19050	19050	19050	19050	0
466	20250402	112400	61415920	19050	19050	19050	19050	1
467	20250402	112300	61396870	19050	19050	19050	19050	0
468	20250402	112200	61396870	19050	19050	19050	19050	0
469	20250402	112100	61396870	19050	19050	19050	19050	0
470	20250402	112000	61396870	19050	19040	19050	19040	3
471	20250402	111900	61339740	19000	19000	19000	19000	0
472	20250402	111800	61339740	19000	18990	19000	18990	70
473	20250402	111700	60009910	18980	18980	18980	18980	2
474	20250402	111600	59971950	18980	18980	18980	18980	10
475	20250402	111500	59782150	18980	18980	18980	18980	0
476	20250402	111400	59782150	18980	18980	18980	18980	90
477	20250402	111300	58073950	18980	18970	18980	18970	101
478	20250402	111200	56157970	18980	18980	18980	18980	0
479	20250402	111100	56157970	18980	18980	18980	18980	16
480	20250402	111000	55854290	18970	18970	18970	18970	0
481	20250402	110900	55854290	18970	18970	18970	18970	0
482	20250402	110800	55854290	18970	18970	18970	18970	0
483	20250402	110700	55854290	18970	18970	18970	18970	0
484	20250402	110600	55854290	18970	18970	18970	18970	0
485	20250402	110500	55854290	18970	18970	18970	18970	0
486	20250402	110400	55854290	18970	18970	18970	18970	59
487	20250402	110300	54735060	18970	18970	18970	18970	4
488	20250402	110200	54659180	18990	18970	18990	18970	59
489	20250402	110100	53539930	18970	18910	18970	18910	17
490	20250402	110000	53218350	18910	18910	18910	18910	5
491	20250402	105900	53123800	18910	18900	18920	18900	30
492	20250402	105800	52556440	18910	18910	18910	18910	0
493	20250402	105700	52556440	18910	18910	18910	18910	0
494	20250402	105600	52556440	18910	18880	18910	18870	182
495	20250402	105500	49117120	18870	18870	18870	18870	0
496	20250402	105400	49117120	18870	18860	18870	18840	6
497	20250402	105300	49003980	18840	18850	18850	18830	82
498	20250402	105200	47459880	18830	18830	18830	18830	0
499	20250402	105100	47459880	18830	18830	18830	18830	0
500	20250402	105000	47459880	18830	18830	18830	18830	2
501	20250402	104900	47422220	18820	18810	18820	18810	6
502	20250402	104800	47309320	18810	18810	18810	18810	2
503	20250402	104700	47271700	18810	18810	18810	18810	1
504	20250402	104600	47252890	18800	18800	18800	18800	0
505	20250402	104500	47252890	18800	18800	18800	18800	0
506	20250402	104400	47252890	18800	18800	18800	18800	4
507	20250402	104300	47177690	18800	18800	18800	18800	0
508	20250402	104200	47177690	18800	18800	18800	18800	0
509	20250402	104100	47177690	18800	18690	18800	18690	499
510	20250402	104000	37830420	18710	18710	18710	18710	0
511	20250402	103900	37830420	18710	18710	18710	18710	26
512	20250402	103800	37343960	18660	18660	18660	18660	2
513	20250402	103700	37306640	18660	18650	18660	18640	1117
514	20250402	103600	16477900	18650	18650	18650	18650	0
515	20250402	103500	16477900	18650	18650	18650	18650	1
516	20250402	103400	16459250	18650	18650	18650	18650	0
517	20250402	103300	16459250	18650	18650	18650	18650	0
518	20250402	103200	16459250	18650	18650	18650	18650	0
519	20250402	103100	16459250	18650	18650	18650	18650	2
520	20250402	103000	16421950	18640	18640	18640	18640	1
521	20250402	102900	16403310	18640	18640	18640	18640	0
522	20250402	102800	16403310	18640	18640	18640	18640	0
523	20250402	102700	16403310	18640	18640	18640	18640	0
524	20250402	102600	16403310	18640	18640	18640	18640	0
525	20250402	102500	16403310	18640	18640	18640	18640	0
526	20250402	102400	16403310	18640	18640	18640	18640	1
527	20250402	102300	16384670	18640	18640	18640	18640	0
528	20250402	102200	16384670	18640	18640	18640	18640	0
529	20250402	102100	16384670	18640	18640	18640	18640	6
530	20250402	102000	16272830	18640	18640	18640	18640	0
531	20250402	101900	16272830	18640	18640	18640	18640	0
532	20250402	101800	16272830	18640	18640	18640	18640	1
533	20250402	101700	16254190	18640	18640	18640	18640	0
534	20250402	101600	16254190	18640	18640	18640	18640	0
535	20250402	101500	16254190	18640	18640	18640	18640	14
536	20250402	101400	15993230	18640	18640	18640	18640	0
537	20250402	101300	15993230	18640	18640	18640	18640	32
538	20250402	101200	15396750	18640	18640	18640	18640	0
539	20250402	101100	15396750	18640	18640	18640	18640	0
540	20250402	101000	15396750	18640	18640	18640	18640	0
541	20250402	100900	15396750	18640	18640	18640	18640	0
542	20250402	100800	15396750	18640	18640	18640	18640	0
543	20250402	100700	15396750	18640	18640	18640	18640	1
544	20250402	100600	15378110	18630	18630	18630	18630	0
545	20250402	100500	15378110	18630	18630	18630	18630	0
546	20250402	100400	15378110	18630	18630	18630	18630	0
547	20250402	100300	15378110	18630	18630	18630	18630	2
548	20250402	100200	15340850	18630	18630	18630	18630	1
549	20250402	100100	15322220	18630	18620	18630	18620	3
550	20250402	100000	15266340	18620	18620	18620	18620	36
551	20250402	095900	14596020	18620	18620	18620	18620	0
552	20250402	095800	14596020	18620	18620	18620	18620	0
553	20250402	095700	14596020	18620	18620	18620	18620	0
554	20250402	095600	14596020	18620	18620	18620	18620	8
555	20250402	095500	14447060	18620	18620	18620	18620	0
556	20250402	095400	14447060	18620	18620	18620	18620	0
557	20250402	095300	14447060	18620	18620	18620	18620	0
558	20250402	095200	14447060	18620	18620	18620	18620	10
559	20250402	095100	14260860	18610	18610	18610	18610	0
560	20250402	095000	14260860	18610	18630	18630	18610	220
561	20250402	094900	10164510	18650	18710	18710	18650	127
562	20250402	094800	7791230	18720	18720	18720	18720	0
563	20250402	094700	7791230	18720	18720	18720	18720	0
564	20250402	094600	7791230	18720	18720	18720	18720	6
565	20250402	094500	7678910	18720	18720	18720	18720	0
566	20250402	094400	7678910	18720	18720	18720	18720	1
567	20250402	094300	7660190	18720	18720	18720	18720	0
568	20250402	094200	7660190	18720	18720	18720	18720	25
569	20250402	094100	7192190	18720	18720	18720	18720	3
570	20250402	094000	7136030	18720	18720	18720	18720	6
571	20250402	093900	7023710	18730	18730	18730	18730	0
572	20250402	093800	7023710	18730	18730	18730	18730	20
573	20250402	093700	6649110	18720	18720	18720	18720	0
574	20250402	093600	6649110	18720	18720	18720	18720	4
575	20250402	093500	6574230	18730	18730	18730	18730	0
576	20250402	093400	6574230	18730	18730	18730	18730	0
577	20250402	093300	6574230	18730	18730	18730	18730	0
578	20250402	093200	6574230	18730	18730	18730	18730	0
579	20250402	093100	6574230	18730	18730	18730	18730	0
580	20250402	093000	6574230	18730	18730	18730	18730	0
581	20250402	092900	6574230	18730	18730	18730	18730	10
582	20250402	092800	6386930	18690	18690	18690	18690	0
583	20250402	092700	6386930	18690	18690	18690	18690	0
584	20250402	092600	6386930	18690	18720	18720	18690	16
585	20250402	092500	6087440	18670	18670	18670	18670	2
586	20250402	092400	6050100	18650	18650	18650	18650	0
587	20250402	092300	6050100	18650	18650	18650	18650	0
588	20250402	092200	6050100	18650	18650	18650	18650	0
589	20250402	092100	6050100	18650	18650	18650	18650	0
590	20250402	092000	6050100	18650	18650	18650	18650	0
591	20250402	091900	6050100	18650	18650	18650	18650	1
592	20250402	091800	6031450	18650	18650	18650	18650	7
593	20250402	091700	5900900	18700	18660	18700	18660	10
594	20250402	091600	5713940	18600	18600	18600	18600	0
595	20250402	091500	5713940	18600	18600	18600	18600	0
596	20250402	091400	5713940	18600	18610	18610	18600	26
597	20250402	091300	5230160	18610	18610	18610	18610	0
598	20250402	091200	5230160	18610	18610	18610	18610	0
599	20250402	091100	5230160	18610	18700	18700	18610	109
600	20250402	091000	3200730	18700	18650	18700	18630	19
601	20250402	090900	2845890	18700	18710	18710	18700	53
602	20250402	090800	1854780	18750	18750	18750	18750	0
603	20250402	090700	1854780	18750	18750	18750	18750	50
604	20250402	090600	917280	18790	18790	18790	18790	5
605	20250402	090500	823330	18800	18800	18800	18800	0
606	20250402	090400	823330	18800	18800	18800	18800	0
607	20250402	090300	823330	18800	18800	18800	18800	0
608	20250402	090200	823330	18800	18800	18800	18800	0
609	20250402	090100	823330	18800	18800	18800	18800	0
610	20250402	090000	823330	18800	18710	18800	18710	44