KissMeData/063080/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	192400	692627575	18840	18840	18840	18840	943
3	20250410	192300	692627575	18840	18840	18840	18840	0
4	20250410	192200	692627575	18840	18840	18840	18840	0
5	20250410	192100	692627575	18840	18840	18840	18840	0
6	20250410	192000	692627575	18840	18840	18840	18840	0
7	20250410	191900	692627575	18840	18840	18840	18840	0
8	20250410	191800	692627575	18840	18840	18840	18840	0
9	20250410	191700	692627575	18840	18840	18840	18840	0
10	20250410	191600	692627575	18840	18840	18840	18840	0
11	20250410	191500	692627575	18840	18840	18840	18840	0
12	20250410	191400	692627575	18840	18840	18840	18840	0
13	20250410	191300	692627575	18840	18840	18840	18840	0
14	20250410	191200	692627575	18840	18840	18840	18840	0
15	20250410	191100	692627575	18840	18840	18840	18840	0
16	20250410	191000	692627575	18840	18840	18840	18840	0
17	20250410	190900	692627575	18840	18840	18840	18840	0
18	20250410	190800	692627575	18840	18840	18840	18840	0
19	20250410	190700	692627575	18840	18840	18840	18840	0
20	20250410	190600	692627575	18840	18840	18840	18840	0
21	20250410	190500	692627575	18840	18840	18840	18840	0
22	20250410	190400	692627575	18840	18840	18840	18840	0
23	20250410	190300	692627575	18840	18840	18840	18840	0
24	20250410	190200	692627575	18840	18840	18840	18840	0
25	20250410	190100	692627575	18840	18840	18840	18840	0
26	20250410	190000	692627575	18840	18840	18840	18840	0
27	20250410	185900	692627575	18840	18840	18840	18840	0
28	20250410	185800	692627575	18840	18840	18840	18840	0
29	20250410	185700	692627575	18840	18840	18840	18840	0
30	20250410	185600	692627575	18840	18840	18840	18840	0
31	20250410	185500	692627575	18840	18840	18840	18840	0
32	20250410	185400	692627575	18840	18840	18840	18840	943
33	20250410	185300	692627575	18840	18840	18840	18840	0
34	20250410	185200	692627575	18840	18840	18840	18840	0
35	20250410	185100	692627575	18840	18840	18840	18840	0
36	20250410	185000	692627575	18840	18840	18840	18840	0
37	20250410	184900	692627575	18840	18840	18840	18840	0
38	20250410	184800	692627575	18840	18840	18840	18840	0
39	20250410	184700	692627575	18840	18840	18840	18840	0
40	20250410	184600	692627575	18840	18840	18840	18840	0
41	20250410	184500	692627575	18840	18840	18840	18840	0
42	20250410	184400	692627575	18840	18840	18840	18840	0
43	20250410	184300	692627575	18840	18840	18840	18840	0
44	20250410	184200	692627575	18840	18840	18840	18840	0
45	20250410	184100	692627575	18840	18840	18840	18840	0
46	20250410	184000	692627575	18840	18840	18840	18840	0
47	20250410	183900	692627575	18840	18840	18840	18840	0
48	20250410	183800	692627575	18840	18840	18840	18840	0
49	20250410	183700	692627575	18840	18840	18840	18840	0
50	20250410	183600	692627575	18840	18840	18840	18840	0
51	20250410	183500	692627575	18840	18840	18840	18840	0
52	20250410	183400	692627575	18840	18840	18840	18840	0
53	20250410	183300	692627575	18840	18840	18840	18840	0
54	20250410	183200	692627575	18840	18840	18840	18840	0
55	20250410	183100	692627575	18840	18840	18840	18840	0
56	20250410	183000	692627575	18840	18840	18840	18840	0
57	20250410	182900	692627575	18840	18840	18840	18840	0
58	20250410	182800	692627575	18840	18840	18840	18840	0
59	20250410	182700	692627575	18840	18840	18840	18840	0
60	20250410	182600	692627575	18840	18840	18840	18840	0
61	20250410	182500	692627575	18840	18840	18840	18840	0
62	20250410	182400	692627575	18840	18840	18840	18840	943
63	20250410	182300	692627575	18840	18840	18840	18840	0
64	20250410	182200	692627575	18840	18840	18840	18840	0
65	20250410	182100	692627575	18840	18840	18840	18840	0
66	20250410	182000	692627575	18840	18840	18840	18840	0
67	20250410	181900	692627575	18840	18840	18840	18840	0
68	20250410	181800	692627575	18840	18840	18840	18840	0
69	20250410	181700	692627575	18840	18840	18840	18840	0
70	20250410	181600	692627575	18840	18840	18840	18840	0
71	20250410	181500	692627575	18840	18840	18840	18840	0
72	20250410	181400	692627575	18840	18840	18840	18840	0
73	20250410	181300	692627575	18840	18840	18840	18840	0
74	20250410	181200	692627575	18840	18840	18840	18840	0
75	20250410	181100	692627575	18840	18840	18840	18840	0
76	20250410	181000	692627575	18840	18840	18840	18840	0
77	20250410	180900	692627575	18840	18840	18840	18840	0
78	20250410	180800	692627575	18840	18840	18840	18840	0
79	20250410	180700	692627575	18840	18840	18840	18840	0
80	20250410	180600	692627575	18840	18840	18840	18840	0
81	20250410	180500	692627575	18840	18840	18840	18840	0
82	20250410	180400	692627575	18840	18840	18840	18840	0
83	20250410	180300	692627575	18840	18840	18840	18840	0
84	20250410	180200	692627575	18840	18840	18840	18840	0
85	20250410	180100	692627575	18840	18840	18840	18840	0
86	20250410	180000	692627575	18840	18840	18840	18840	0
87	20250410	175900	692627575	18840	18840	18840	18840	0
88	20250410	175800	692627575	18840	18840	18840	18840	0
89	20250410	175700	692627575	18840	18840	18840	18840	0
90	20250410	175600	692627575	18840	18840	18840	18840	0
91	20250410	175500	692627575	18840	18840	18840	18840	0
92	20250410	175400	692627575	18840	18840	18840	18840	943
93	20250410	175300	692627575	18840	18840	18840	18840	0
94	20250410	175200	692627575	18840	18840	18840	18840	0
95	20250410	175100	692627575	18840	18840	18840	18840	0
96	20250410	175000	692627575	18840	18840	18840	18840	0
97	20250410	174900	692627575	18840	18840	18840	18840	0
98	20250410	174800	692627575	18840	18840	18840	18840	0
99	20250410	174700	692627575	18840	18840	18840	18840	0
100	20250410	174600	692627575	18840	18840	18840	18840	0
101	20250410	174500	692627575	18840	18840	18840	18840	0
102	20250410	174400	692627575	18840	18840	18840	18840	0
103	20250410	174300	692627575	18840	18840	18840	18840	0
104	20250410	174200	692627575	18840	18840	18840	18840	0
105	20250410	174100	692627575	18840	18840	18840	18840	0
106	20250410	174000	692627575	18840	18840	18840	18840	0
107	20250410	173900	692627575	18840	18840	18840	18840	0
108	20250410	173800	692627575	18840	18840	18840	18840	0
109	20250410	173700	692627575	18840	18840	18840	18840	0
110	20250410	173600	692627575	18840	18840	18840	18840	0
111	20250410	173500	692627575	18840	18840	18840	18840	0
112	20250410	173400	692627575	18840	18840	18840	18840	0
113	20250410	173300	692627575	18840	18840	18840	18840	0
114	20250410	173200	692627575	18840	18840	18840	18840	0
115	20250410	173100	692627575	18840	18840	18840	18840	0
116	20250410	173000	692627575	18840	18840	18840	18840	0
117	20250410	172900	692627575	18840	18840	18840	18840	0
118	20250410	172800	692627575	18840	18840	18840	18840	0
119	20250410	172700	692627575	18840	18840	18840	18840	0
120	20250410	172600	692627575	18840	18840	18840	18840	0
121	20250410	172500	692627575	18840	18840	18840	18840	0
122	20250410	172400	692627575	18840	18840	18840	18840	943
123	20250410	172300	692627575	18840	18840	18840	18840	0
124	20250410	172200	692627575	18840	18840	18840	18840	0
125	20250410	172100	692627575	18840	18840	18840	18840	0
126	20250410	172000	692627575	18840	18840	18840	18840	0
127	20250410	171900	692627575	18840	18840	18840	18840	0
128	20250410	171800	692627575	18840	18840	18840	18840	0
129	20250410	171700	692627575	18840	18840	18840	18840	0
130	20250410	171600	692627575	18840	18840	18840	18840	0
131	20250410	171500	692627575	18840	18840	18840	18840	0
132	20250410	171400	692627575	18840	18840	18840	18840	0
133	20250410	171300	692627575	18840	18840	18840	18840	0
134	20250410	171200	692627575	18840	18840	18840	18840	0
135	20250410	171100	692627575	18840	18840	18840	18840	0
136	20250410	171000	692627575	18840	18840	18840	18840	0
137	20250410	170900	692627575	18840	18840	18840	18840	0
138	20250410	170800	692627575	18840	18840	18840	18840	0
139	20250410	170700	692627575	18840	18840	18840	18840	0
140	20250410	170600	692627575	18840	18840	18840	18840	0
141	20250410	170500	692627575	18840	18840	18840	18840	0
142	20250410	170400	692627575	18840	18840	18840	18840	0
143	20250410	170300	692627575	18840	18840	18840	18840	0
144	20250410	170200	692627575	18840	18840	18840	18840	0
145	20250410	170100	692627575	18840	18840	18840	18840	0
146	20250410	170000	692627575	18840	18840	18840	18840	0
147	20250410	165900	692627575	18840	18840	18840	18840	0
148	20250410	165800	692627575	18840	18840	18840	18840	0
149	20250410	165700	692627575	18840	18840	18840	18840	0
150	20250410	165600	692627575	18840	18840	18840	18840	0
151	20250410	165500	692627575	18840	18840	18840	18840	0
152	20250410	165400	692627575	18840	18840	18840	18840	943
153	20250410	165300	692627575	18840	18840	18840	18840	0
154	20250410	165200	692627575	18840	18840	18840	18840	0
155	20250410	165100	692627575	18840	18840	18840	18840	0
156	20250410	165000	692627575	18840	18840	18840	18840	0
157	20250410	164900	692627575	18840	18840	18840	18840	0
158	20250410	164800	692627575	18840	18840	18840	18840	0
159	20250410	164700	692627575	18840	18840	18840	18840	0
160	20250410	164600	692627575	18840	18840	18840	18840	0
161	20250410	164500	692627575	18840	18840	18840	18840	0
162	20250410	164400	692627575	18840	18840	18840	18840	0
163	20250410	164300	692627575	18840	18840	18840	18840	0
164	20250410	164200	692627575	18840	18840	18840	18840	0
165	20250410	164100	692627575	18840	18840	18840	18840	0
166	20250410	164000	692627575	18840	18840	18840	18840	0
167	20250410	163900	692627575	18840	18840	18840	18840	0
168	20250410	163800	692627575	18840	18840	18840	18840	0
169	20250410	163700	692627575	18840	18840	18840	18840	0
170	20250410	163600	692627575	18840	18840	18840	18840	0
171	20250410	163500	692627575	18840	18840	18840	18840	0
172	20250410	163400	692627575	18840	18840	18840	18840	0
173	20250410	163300	692627575	18840	18840	18840	18840	0
174	20250410	163200	692627575	18840	18840	18840	18840	0
175	20250410	163100	692627575	18840	18840	18840	18840	0
176	20250410	163000	692627575	18840	18840	18840	18840	0
177	20250410	162900	692627575	18840	18840	18840	18840	0
178	20250410	162800	692627575	18840	18840	18840	18840	0
179	20250410	162700	692627575	18840	18840	18840	18840	0
180	20250410	162600	692627575	18840	18840	18840	18840	0
181	20250410	162500	692627575	18840	18840	18840	18840	0
182	20250410	162400	692627575	18840	18840	18840	18840	943
183	20250410	162300	692627575	18840	18840	18840	18840	0
184	20250410	162200	692627575	18840	18840	18840	18840	0
185	20250410	162100	692627575	18840	18840	18840	18840	0
186	20250410	162000	692627575	18840	18840	18840	18840	0
187	20250410	161900	692627575	18840	18840	18840	18840	0
188	20250410	161800	692627575	18840	18840	18840	18840	0
189	20250410	161700	692627575	18840	18840	18840	18840	0
190	20250410	161600	692627575	18840	18840	18840	18840	0
191	20250410	161500	692627575	18840	18840	18840	18840	0
192	20250410	161400	692627575	18840	18840	18840	18840	0
193	20250410	161300	692627575	18840	18840	18840	18840	0
194	20250410	161200	692627575	18840	18840	18840	18840	0
195	20250410	161100	692627575	18840	18840	18840	18840	0
196	20250410	161000	692627575	18840	18840	18840	18840	0
197	20250410	160900	692627575	18840	18840	18840	18840	0
198	20250410	160800	692627575	18840	18840	18840	18840	0
199	20250410	160700	692627575	18840	18840	18840	18840	0
200	20250410	160600	692627575	18840	18840	18840	18840	0
201	20250410	160500	692627575	18840	18840	18840	18840	0
202	20250410	160400	692627575	18840	18840	18840	18840	0
203	20250410	160300	692627575	18840	18840	18840	18840	0
204	20250410	160200	692627575	18840	18840	18840	18840	0
205	20250410	160100	692627575	18840	18840	18840	18840	0
206	20250410	160000	692627575	18840	18840	18840	18840	0
207	20250410	155900	692627575	18840	18840	18840	18840	0
208	20250410	155800	692627575	18840	18840	18840	18840	0
209	20250410	155700	692627575	18840	18840	18840	18840	0
210	20250410	155600	692627575	18840	18840	18840	18840	0
211	20250410	155500	692627575	18840	18840	18840	18840	0
212	20250410	155400	692627575	18840	18840	18840	18840	943
213	20250410	155300	692627575	18840	18840	18840	18840	0
214	20250410	155200	692627575	18840	18840	18840	18840	0
215	20250410	155100	692627575	18840	18840	18840	18840	0
216	20250410	155000	692627575	18840	18840	18840	18840	0
217	20250410	154900	692627575	18840	18840	18840	18840	0
218	20250410	154800	692627575	18840	18840	18840	18840	0
219	20250410	154700	692627575	18840	18840	18840	18840	0
220	20250410	154600	692627575	18840	18840	18840	18840	0
221	20250410	154500	692627575	18840	18840	18840	18840	0
222	20250410	154400	692627575	18840	18840	18840	18840	0
223	20250410	154300	692627575	18840	18840	18840	18840	0
224	20250410	154200	692627575	18840	18840	18840	18840	0
225	20250410	154100	692627575	18840	18840	18840	18840	0
226	20250410	154000	692627575	18840	18840	18840	18840	0
227	20250410	153900	692627575	18840	18840	18840	18840	0
228	20250410	153800	692627575	18840	18840	18840	18840	0
229	20250410	153700	692627575	18840	18840	18840	18840	0
230	20250410	153600	692627575	18840	18840	18840	18840	0
231	20250410	153500	692627575	18840	18840	18840	18840	0
232	20250410	153400	692627575	18840	18840	18840	18840	0
233	20250410	153300	692627575	18840	18840	18840	18840	0
234	20250410	153200	692627575	18840	18840	18840	18840	0
235	20250410	153100	692627575	18840	18840	18840	18840	0
236	20250410	153000	692627575	18840	18840	18840	18840	943
237	20250410	152900	674861455	18780	18780	18780	18780	0
238	20250410	152800	674861455	18780	18780	18780	18780	0
239	20250410	152700	674861455	18780	18780	18780	18780	0
240	20250410	152600	674861455	18780	18780	18780	18780	0
241	20250410	152500	674861455	18780	18780	18780	18780	0
242	20250410	152400	674861455	18780	18780	18780	18780	0
243	20250410	152300	674861455	18780	18780	18780	18780	0
244	20250410	152200	674861455	18780	18780	18780	18780	0
245	20250410	152100	674861455	18780	18780	18780	18780	0
246	20250410	152000	674861455	18780	18780	18780	18780	0
247	20250410	151900	674861455	18780	18780	18780	18780	47
248	20250410	151800	673978795	18790	18720	18790	18710	88
249	20250410	151700	672330215	18800	18720	18800	18710	94
250	20250410	151600	670569635	18720	18720	18720	18720	3
251	20250410	151500	670513475	18710	18800	18800	18710	129
252	20250410	151400	668096255	18740	18740	18740	18740	0
253	20250410	151300	668096255	18740	18740	18740	18740	16
254	20250410	151200	667796415	18800	18800	18800	18800	5
255	20250410	151100	667702415	18740	18740	18740	18740	79
256	20250410	151000	666221955	18740	18740	18740	18740	0
257	20250410	150900	666221955	18740	18750	18750	18740	55
258	20250410	150800	665191115	18740	18740	18740	18740	91
259	20250410	150700	663485775	18750	18810	18810	18750	89
260	20250410	150600	661816665	18750	18750	18750	18750	0
261	20250410	150500	661816665	18750	18750	18750	18750	0
262	20250410	150400	661816665	18750	18750	18750	18740	36
263	20250410	150300	661141915	18830	18750	18830	18740	71
264	20250410	150200	659805715	18750	18750	18750	18750	3
265	20250410	150100	659749465	18830	18830	18830	18830	0
266	20250410	150000	659749465	18830	18830	18830	18830	20
267	20250410	145900	659372865	18830	18750	18830	18740	25
268	20250410	145800	658902695	18820	18810	18820	18730	788
269	20250410	145700	644135195	18820	18820	18820	18800	5
270	20250410	145600	644041155	18740	18750	18750	18720	264
271	20250410	145500	639093095	18800	18790	18800	18790	111
272	20250410	145400	637006705	18750	18710	18750	18710	4850
273	20250410	145300	546260345	18710	18710	18710	18710	1200
274	20250410	145200	523808345	18710	18710	18710	18710	98
275	20250410	145100	521974765	18690	18690	18690	18690	0
276	20250410	145000	521974765	18690	18690	18690	18690	1
277	20250410	144900	521956075	18710	18710	18710	18710	37
278	20250410	144800	521263805	18700	18700	18700	18700	0
279	20250410	144700	521263805	18700	18710	18710	18700	99
280	20250410	144600	519412015	18700	18700	18700	18700	40
281	20250410	144500	518664015	18700	18700	18700	18700	0
282	20250410	144400	518664015	18700	18700	18700	18700	0
283	20250410	144300	518664015	18700	18700	18700	18700	0
284	20250410	144200	518664015	18700	18700	18700	18700	39
285	20250410	144100	517934715	18700	18700	18700	18700	2
286	20250410	144000	517897315	18710	18710	18710	18710	464
287	20250410	143900	509215875	18710	18710	18710	18710	0
288	20250410	143800	509215875	18710	18710	18710	18710	0
289	20250410	143700	509215875	18710	18700	18710	18700	10
290	20250410	143600	509028785	18700	18700	18700	18700	1
291	20250410	143500	509010085	18710	18710	18710	18710	0
292	20250410	143400	509010085	18710	18710	18710	18710	0
293	20250410	143300	509010085	18710	18710	18710	18710	0
294	20250410	143200	509010085	18710	18640	18710	18640	2980
295	20250410	143100	453283705	18610	18610	18610	18610	1
296	20250410	143000	453265095	18630	18630	18630	18630	0
297	20250410	142900	453265095	18630	18630	18630	18630	5
298	20250410	142800	453171945	18630	18630	18630	18630	43
299	20250410	142700	452370855	18640	18640	18640	18640	0
300	20250410	142600	452370855	18640	18640	18640	18640	1
301	20250410	142500	452352215	18640	18680	18680	18640	144
302	20250410	142400	449668015	18680	18680	18680	18680	3
303	20250410	142300	449611975	18630	18630	18630	18630	0
304	20250410	142200	449611975	18630	18630	18630	18630	0
305	20250410	142100	449611975	18630	18630	18630	18630	0
306	20250410	142000	449611975	18630	18630	18630	18630	0
307	20250410	141900	449611975	18630	18630	18630	18630	0
308	20250410	141800	449611975	18630	18630	18630	18630	0
309	20250410	141700	449611975	18630	18630	18630	18630	0
310	20250410	141600	449611975	18630	18630	18630	18630	0
311	20250410	141500	449611975	18630	18630	18630	18630	138
312	20250410	141400	447041035	18700	18700	18700	18700	0
313	20250410	141300	447041035	18700	18700	18700	18700	0
314	20250410	141200	447041035	18700	18690	18700	18690	48
315	20250410	141100	446143445	18650	18650	18650	18650	68
316	20250410	141000	444875245	18650	18650	18650	18650	0
317	20250410	140900	444875245	18650	18650	18650	18650	30
318	20250410	140800	444315745	18690	18690	18690	18690	20
319	20250410	140700	443941945	18660	18660	18660	18660	180
320	20250410	140600	440583145	18650	18650	18650	18650	92
321	20250410	140500	438867345	18660	18660	18660	18660	20
322	20250410	140400	438494145	18660	18660	18660	18660	0
323	20250410	140300	438494145	18660	18660	18660	18660	15
324	20250410	140200	438214245	18650	18650	18650	18650	25
325	20250410	140100	437747995	18640	18640	18640	18640	0
326	20250410	140000	437747995	18640	18640	18640	18640	24
327	20250410	135900	437300635	18640	18640	18640	18640	31
328	20250410	135800	436722795	18640	18640	18640	18640	123
329	20250410	135700	434430075	18650	18650	18650	18650	514
330	20250410	135600	424843975	18650	18650	18650	18650	15
331	20250410	135500	424564225	18700	18700	18700	18700	2
332	20250410	135400	424526825	18700	18700	18700	18690	184
333	20250410	135300	421086085	18700	18700	18700	18700	0
334	20250410	135200	421086085	18700	18700	18700	18700	0
335	20250410	135100	421086085	18700	18690	18700	18690	440
336	20250410	135000	412861085	18690	18690	18690	18690	2
337	20250410	134900	412823705	18690	18690	18690	18690	11
338	20250410	134800	412618115	18680	18680	18680	18680	1
339	20250410	134700	412599435	18680	18680	18680	18680	7
340	20250410	134600	412468675	18680	18680	18680	18680	0
341	20250410	134500	412468675	18680	18640	18680	18640	18
342	20250410	134400	412133035	18680	18680	18680	18680	2
343	20250410	134300	412095675	18680	18680	18680	18680	2
344	20250410	134200	412058315	18590	18590	18590	18590	0
345	20250410	134100	412058315	18590	18590	18590	18590	0
346	20250410	134000	412058315	18590	18590	18590	18590	0
347	20250410	133900	412058315	18590	18590	18590	18590	1
348	20250410	133800	412039725	18570	18570	18570	18570	0
349	20250410	133700	412039725	18570	18570	18570	18570	0
350	20250410	133600	412039725	18570	18570	18570	18570	0
351	20250410	133500	412039725	18570	18550	18570	18550	47
352	20250410	133400	411167715	18710	18710	18710	18710	0
353	20250410	133300	411167715	18710	18820	18820	18710	559
354	20250410	133200	400696875	18790	18790	18790	18790	10
355	20250410	133100	400508975	18760	18760	18760	18760	20
356	20250410	133000	400133775	18760	18760	18760	18760	0
357	20250410	132900	400133775	18760	18760	18760	18760	72
358	20250410	132800	398783055	18760	18820	18820	18760	86
359	20250410	132700	397167595	18800	18800	18800	18800	0
360	20250410	132600	397167595	18800	18760	18800	18760	301
361	20250410	132500	391512905	18760	18760	18760	18760	1
362	20250410	132400	391494145	18740	18740	18740	18740	0
363	20250410	132300	391494145	18740	18740	18740	18740	0
364	20250410	132200	391494145	18740	18740	18740	18740	0
365	20250410	132100	391494145	18740	18740	18740	18740	50
366	20250410	132000	390557145	18770	18770	18770	18770	2
367	20250410	131900	390519605	18740	18740	18740	18740	100
368	20250410	131800	388645605	18770	18740	18810	18740	125
369	20250410	131700	386296965	18755	18755	18755	18755	0
370	20250410	131600	386296965	18755	18755	18755	18755	0
371	20250410	131500	386296965	18755	18755	18755	18755	1
372	20250410	131400	386278210	18790	18790	18800	18790	59
373	20250410	131300	385169590	18790	18780	18790	18780	340
374	20250410	131200	378783770	18710	18750	18780	18710	152
375	20250410	131100	375932670	18700	18720	18720	18700	141
376	20250410	131000	373293450	18720	18700	18720	18700	69
377	20250410	130900	372003090	18710	18700	18710	18700	220
378	20250410	130800	367888890	18700	18700	18700	18700	0
379	20250410	130700	367888890	18700	18700	18700	18700	0
380	20250410	130600	367888890	18700	18620	18700	18620	58
381	20250410	130500	366808750	18530	18530	18530	18530	0
382	20250410	130400	366808750	18530	18530	18530	18530	0
383	20250410	130300	366808750	18530	18530	18530	18530	0
384	20250410	130200	366808750	18530	18530	18530	18530	1
385	20250410	130100	366790220	18520	18520	18520	18520	0
386	20250410	130000	366790220	18520	18520	18520	18520	19
387	20250410	125900	366438340	18610	18610	18610	18610	0
388	20250410	125800	366438340	18610	18610	18610	18610	0
389	20250410	125700	366438340	18610	18610	18610	18610	0
390	20250410	125600	366438340	18610	18610	18610	18610	0
391	20250410	125500	366438340	18610	18610	18610	18610	0
392	20250410	125400	366438340	18610	18610	18610	18610	0
393	20250410	125300	366438340	18610	18610	18610	18610	0
394	20250410	125200	366438340	18610	18610	18610	18610	0
395	20250410	125100	366438340	18610	18610	18610	18610	9
396	20250410	125000	366270850	18510	18490	18510	18490	1937
397	20250410	124900	330436520	18430	18440	18440	18430	61
398	20250410	124800	329312180	18490	18490	18490	18490	70
399	20250410	124700	328017880	18480	18480	18480	18480	12
400	20250410	124600	327796120	18410	18410	18410	18410	0
401	20250410	124500	327796120	18410	18410	18410	18410	0
402	20250410	124400	327796120	18410	18410	18410	18410	0
403	20250410	124300	327796120	18410	18410	18410	18410	0
404	20250410	124200	327796120	18410	18430	18430	18410	320
405	20250410	124100	321904880	18410	18410	18410	18410	0
406	20250410	124000	321904880	18410	18410	18410	18410	0
407	20250410	123900	321904880	18410	18410	18410	18410	86
408	20250410	123800	320321620	18490	18460	18490	18440	361
409	20250410	123700	313660680	18500	18590	18590	18480	1309
410	20250410	123600	289422760	18590	18630	18630	18590	386
411	20250410	123500	282235190	18630	18630	18630	18630	0
412	20250410	123400	282235190	18630	18630	18630	18630	0
413	20250410	123300	282235190	18630	18630	18630	18630	0
414	20250410	123200	282235190	18630	18630	18630	18630	0
415	20250410	123100	282235190	18630	18630	18630	18630	1
416	20250410	123000	282216560	18620	18620	18620	18620	0
417	20250410	122900	282216560	18620	18620	18620	18620	0
418	20250410	122800	282216560	18620	18620	18620	18620	0
419	20250410	122700	282216560	18620	18620	18620	18620	0
420	20250410	122600	282216560	18620	18620	18620	18620	0
421	20250410	122500	282216560	18620	18620	18620	18620	0
422	20250410	122400	282216560	18620	18620	18620	18620	0
423	20250410	122300	282216560	18620	18620	18620	18620	0
424	20250410	122200	282216560	18620	18620	18620	18620	0
425	20250410	122100	282216560	18620	18620	18620	18620	0
426	20250410	122000	282216560	18620	18620	18620	18620	0
427	20250410	121900	282216560	18620	18620	18620	18620	0
428	20250410	121800	282216560	18620	18620	18620	18620	0
429	20250410	121700	282216560	18620	18620	18620	18620	17
430	20250410	121600	281900020	18620	18620	18620	18620	0
431	20250410	121500	281900020	18620	18620	18620	18620	0
432	20250410	121400	281900020	18620	18620	18620	18620	0
433	20250410	121300	281900020	18620	18620	18620	18620	0
434	20250410	121200	281900020	18620	18620	18620	18620	0
435	20250410	121100	281900020	18620	18620	18620	18620	0
436	20250410	121000	281900020	18620	18620	18620	18620	0
437	20250410	120900	281900020	18620	18620	18620	18620	0
438	20250410	120800	281900020	18620	18665	18665	18620	13
439	20250410	120700	281657735	18720	18720	18720	18720	0
440	20250410	120600	281657735	18720	18720	18720	18720	0
441	20250410	120500	281657735	18720	18720	18720	18720	0
442	20250410	120400	281657735	18720	18720	18720	18720	0
443	20250410	120300	281657735	18720	18720	18720	18720	0
444	20250410	120200	281657735	18720	18720	18720	18720	0
445	20250410	120100	281657735	18720	18720	18720	18720	1
446	20250410	120000	281639015	18610	18610	18610	18610	0
447	20250410	115900	281639015	18610	18720	18720	18610	54
448	20250410	115800	280633565	18710	18660	18710	18660	12
449	20250410	115700	280409345	18650	18650	18650	18650	2
450	20250410	115600	280372045	18660	18660	18660	18660	0
451	20250410	115500	280372045	18660	18660	18660	18660	0
452	20250410	115400	280372045	18660	18660	18660	18660	0
453	20250410	115300	280372045	18660	18660	18660	18660	10
454	20250410	115200	280185445	18690	18690	18690	18690	1
455	20250410	115100	280166755	18670	18670	18670	18670	31
456	20250410	115000	279587985	18670	18660	18670	18660	5
457	20250410	114900	279494655	18670	18670	18670	18670	0
458	20250410	114800	279494655	18670	18670	18670	18670	0
459	20250410	114700	279494655	18670	18670	18670	18670	9
460	20250410	114600	279326625	18670	18670	18670	18670	1
461	20250410	114500	279307955	18670	18670	18670	18670	0
462	20250410	114400	279307955	18670	18670	18670	18670	0
463	20250410	114300	279307955	18670	18670	18670	18670	0
464	20250410	114200	279307955	18670	18670	18670	18670	0
465	20250410	114100	279307955	18670	18630	18670	18630	60
466	20250410	114000	278189595	18620	18630	18630	18620	33
467	20250410	113900	277575115	18630	18630	18630	18630	1
468	20250410	113800	277556485	18830	18830	18830	18830	0
469	20250410	113700	277556485	18830	18830	18830	18830	0
470	20250410	113600	277556485	18830	18830	18830	18830	0
471	20250410	113500	277556485	18830	18830	18830	18830	0
472	20250410	113400	277556485	18830	18830	18830	18830	0
473	20250410	113300	277556485	18830	18830	18830	18830	0
474	20250410	113200	277556485	18830	18830	18830	18830	0
475	20250410	113100	277556485	18830	18830	18830	18830	0
476	20250410	113000	277556485	18830	18830	18830	18830	0
477	20250410	112900	277556485	18830	18830	18830	18830	0
478	20250410	112800	277556485	18830	18830	18830	18830	0
479	20250410	112700	277556485	18830	18830	18830	18830	0
480	20250410	112600	277556485	18830	18830	18830	18830	0
481	20250410	112500	277556485	18830	18830	18830	18830	0
482	20250410	112400	277556485	18830	18580	18830	18580	43
483	20250410	112300	276750545	18590	18590	18590	18590	0
484	20250410	112200	276750545	18590	18590	18590	18590	0
485	20250410	112100	276750545	18590	18590	18590	18590	0
486	20250410	112000	276750545	18590	18590	18590	18590	0
487	20250410	111900	276750545	18590	18590	18590	18590	1
488	20250410	111800	276731955	18590	18590	18590	18590	0
489	20250410	111700	276731955	18590	18590	18590	18590	0
490	20250410	111600	276731955	18590	18590	18590	18590	16
491	20250410	111500	276434515	18580	18580	18580	18580	31
492	20250410	111400	275858535	18610	18610	18610	18610	2
493	20250410	111300	275821315	18620	18620	18620	18620	0
494	20250410	111200	275821315	18620	18620	18620	18620	0
495	20250410	111100	275821315	18620	18620	18620	18620	36
496	20250410	111000	275150995	18630	18630	18630	18630	0
497	20250410	110900	275150995	18630	18630	18630	18630	0
498	20250410	110800	275150995	18630	18630	18630	18630	0
499	20250410	110700	275150995	18630	18630	18630	18630	112
500	20250410	110600	273064435	18630	18630	18630	18630	27
501	20250410	110500	272561425	18630	18640	18650	18630	555
502	20250410	110400	262216105	18650	18640	18650	18640	78
503	20250410	110300	260761955	18730	18730	18730	18730	0
504	20250410	110200	260761955	18730	18730	18730	18730	0
505	20250410	110100	260761955	18730	18730	18730	18730	9
506	20250410	110000	260593385	18620	18620	18620	18620	2
507	20250410	105900	260556145	18620	18620	18620	18620	12
508	20250410	105800	260332705	18740	18740	18740	18740	0
509	20250410	105700	260332705	18740	18740	18740	18740	0
510	20250410	105600	260332705	18740	18740	18740	18740	0
511	20250410	105500	260332705	18740	18740	18740	18740	0
512	20250410	105400	260332705	18740	18740	18740	18740	0
513	20250410	105300	260332705	18740	18740	18740	18740	9
514	20250410	105200	260164045	18700	18700	18700	18700	12
515	20250410	105100	259939645	18700	18700	18700	18700	0
516	20250410	105000	259939645	18700	18700	18700	18700	0
517	20250410	104900	259939645	18700	18700	18700	18700	0
518	20250410	104800	259939645	18700	18700	18700	18700	0
519	20250410	104700	259939645	18700	18700	18700	18700	1
520	20250410	104600	259920945	18700	18700	18700	18700	0
521	20250410	104500	259920945	18700	18610	18700	18610	17
522	20250410	104400	259603135	18600	18600	18600	18600	0
523	20250410	104300	259603135	18600	18600	18600	18600	6
524	20250410	104200	259491535	18600	18600	18600	18600	1588
525	20250410	104100	229954735	18600	18600	18600	18600	5
526	20250410	104000	229861735	18600	18600	18600	18600	16
527	20250410	103900	229564135	18590	18590	18590	18590	0
528	20250410	103800	229564135	18590	18595	18595	18590	9
529	20250410	103700	229396820	18590	18590	18590	18590	170
530	20250410	103600	226236520	18590	18590	18590	18590	53
531	20250410	103500	225251250	18590	18590	18590	18590	36
532	20250410	103400	224582010	18585	18585	18585	18585	1
533	20250410	103300	224563425	18580	18580	18580	18580	1
534	20250410	103200	224544845	18580	18580	18580	18580	0
535	20250410	103100	224544845	18580	18580	18580	18580	1
536	20250410	103000	224526265	18575	18575	18575	18575	0
537	20250410	102900	224526265	18575	18575	18575	18575	36
538	20250410	102800	223857565	18590	18590	18590	18590	5
539	20250410	102700	223764615	18565	18565	18565	18565	79
540	20250410	102600	222297980	18550	18550	18550	18550	167
541	20250410	102500	219200130	18600	18600	18600	18600	0
542	20250410	102400	219200130	18600	18600	18600	18600	0
543	20250410	102300	219200130	18600	18600	18600	18600	9
544	20250410	102200	219032730	18560	18560	18560	18560	1
545	20250410	102100	219014170	18590	18590	18590	18590	0
546	20250410	102000	219014170	18590	18590	18590	18590	0
547	20250410	101900	219014170	18590	18590	18590	18590	16
548	20250410	101800	218716730	18590	18590	18590	18590	0
549	20250410	101700	218716730	18590	18590	18590	18590	0
550	20250410	101600	218716730	18590	18590	18590	18590	0
551	20250410	101500	218716730	18590	18590	18590	18590	10
552	20250410	101400	218530830	18590	18590	18590	18590	0
553	20250410	101300	218530830	18590	18570	18590	18570	110
554	20250410	101200	216486940	18580	18580	18580	18580	1
555	20250410	101100	216468360	18500	18500	18500	18500	0
556	20250410	101000	216468360	18500	18500	18500	18500	1
557	20250410	100900	216449860	18510	18510	18510	18510	0
558	20250410	100800	216449860	18510	18550	18550	18510	60
559	20250410	100700	215337260	18590	18600	18720	18590	118
560	20250410	100600	213142240	18610	18590	18610	18590	1140
561	20250410	100500	191927670	18580	18580	18580	18580	48
562	20250410	100400	191035830	18540	18540	18540	18540	0
563	20250410	100300	191035830	18540	18590	18590	18540	203
564	20250410	100200	187267480	18600	18600	18600	18600	2
565	20250410	100100	187230280	18610	18590	18610	18590	145
566	20250410	100000	184534660	18590	18610	18610	18590	162
567	20250410	095900	181520530	18610	18610	18610	18610	101
568	20250410	095800	179640920	18610	18610	18610	18610	71
569	20250410	095700	178319610	18610	18610	18610	18610	0
570	20250410	095600	178319610	18610	18600	18610	18600	60
571	20250410	095500	177203060	18610	18610	18610	18610	0
572	20250410	095400	177203060	18610	18750	18750	18600	521
573	20250410	095300	167503460	18750	18750	18750	18750	0
574	20250410	095200	167503460	18750	18750	18750	18750	6
575	20250410	095100	167390960	18610	18610	18610	18610	0
576	20250410	095000	167390960	18610	18610	18610	18610	0
577	20250410	094900	167390960	18610	18610	18610	18610	0
578	20250410	094800	167390960	18610	18610	18610	18610	0
579	20250410	094700	167390960	18610	18740	18750	18590	1418
580	20250410	094600	141010330	18750	18770	18770	18600	1211
581	20250410	094500	118466410	18840	18840	18840	18810	47
582	20250410	094400	117582030	18840	18840	18840	18840	282
583	20250410	094300	112269150	18840	18870	18870	18840	3
584	20250410	094200	112212570	18790	18790	18790	18790	0
585	20250410	094100	112212570	18790	18790	18790	18790	0
586	20250410	094000	112212570	18790	18830	18830	18770	184
587	20250410	093900	108755320	18800	18800	18800	18800	0
588	20250410	093800	108755320	18800	18800	18800	18800	0
589	20250410	093700	108755320	18800	18800	18800	18800	5
590	20250410	093600	108661320	18780	18780	18780	18780	0
591	20250410	093500	108661320	18780	18780	18780	18780	0
592	20250410	093400	108661320	18780	18800	18800	18780	824
593	20250410	093300	93180640	18800	18835	18835	18800	85
594	20250410	093200	91580400	18870	18870	18870	18870	15
595	20250410	093100	91297350	18800	18800	18800	18800	198
596	20250410	093000	87574950	18890	18890	18890	18890	4
597	20250410	092900	87499390	18890	18880	18890	18880	18
598	20250410	092800	87159540	18800	18800	18800	18800	0
599	20250410	092700	87159540	18800	18800	18800	18800	1
600	20250410	092600	87140740	18870	18870	18870	18870	44
601	20250410	092500	86310460	18900	18900	18900	18900	8
602	20250410	092400	86159260	18900	18900	18900	18900	0
603	20250410	092300	86159260	18900	18900	18900	18900	0
604	20250410	092200	86159260	18900	18900	18900	18900	52
605	20250410	092100	85176460	18970	18970	18970	18970	100
606	20250410	092000	83279460	18890	18990	18990	18890	293
607	20250410	091900	77734690	19000	18960	19000	18960	1561
608	20250410	091800	48080240	18960	18950	18960	18950	37
609	20250410	091700	47378800	18950	18950	18950	18950	300
610	20250410	091600	41693800	18960	18960	18960	18960	55
611	20250410	091500	40651000	18940	18870	18950	18870	476
612	20250410	091400	31651740	18870	18780	18870	18780	259
613	20250410	091300	26768260	18850	18800	18850	18800	37
614	20250410	091200	26070870	18850	18770	18850	18770	473
615	20250410	091100	17181140	18770	18770	18770	18770	62
616	20250410	091000	16017400	18770	18590	18770	18590	105
617	20250410	090900	14057350	18780	18770	18780	18770	97
618	20250410	090800	12235700	18780	18770	18780	18770	10
619	20250410	090700	12047940	18760	18780	18780	18760	10
620	20250410	090600	11860280	18780	18780	18780	18780	29
621	20250410	090500	11315660	18780	18790	18790	18780	20
622	20250410	090400	10940050	18890	18810	18890	18810	4
623	20250410	090300	10864730	18810	18810	18810	18810	20
624	20250410	090200	10488530	18810	18820	18950	18780	436
625	20250410	090100	2268310	18830	18980	18980	18830	22
626	20250410	090000	1852250	18810	19400	19400	18810	96