KissMeData/322310/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205300	379208260	18680	18680	18680	18680	181
3	20250408	205200	379208260	18680	18680	18680	18680	0
4	20250408	205100	379208260	18680	18680	18680	18680	0
5	20250408	205000	379208260	18680	18680	18680	18680	0
6	20250408	204900	379208260	18680	18680	18680	18680	0
7	20250408	204800	379208260	18680	18680	18680	18680	0
8	20250408	204700	379208260	18680	18680	18680	18680	0
9	20250408	204600	379208260	18680	18680	18680	18680	0
10	20250408	204500	379208260	18680	18680	18680	18680	0
11	20250408	204400	379208260	18680	18680	18680	18680	0
12	20250408	204300	379208260	18680	18680	18680	18680	0
13	20250408	204200	379208260	18680	18680	18680	18680	0
14	20250408	204100	379208260	18680	18680	18680	18680	0
15	20250408	204000	379208260	18680	18680	18680	18680	0
16	20250408	203900	379208260	18680	18680	18680	18680	0
17	20250408	203800	379208260	18680	18680	18680	18680	0
18	20250408	203700	379208260	18680	18680	18680	18680	0
19	20250408	203600	379208260	18680	18680	18680	18680	0
20	20250408	203500	379208260	18680	18680	18680	18680	0
21	20250408	203400	379208260	18680	18680	18680	18680	0
22	20250408	203300	379208260	18680	18680	18680	18680	0
23	20250408	203200	379208260	18680	18680	18680	18680	0
24	20250408	203100	379208260	18680	18680	18680	18680	0
25	20250408	203000	379208260	18680	18680	18680	18680	0
26	20250408	202900	379208260	18680	18680	18680	18680	0
27	20250408	202800	379208260	18680	18680	18680	18680	0
28	20250408	202700	379208260	18680	18680	18680	18680	0
29	20250408	202600	379208260	18680	18680	18680	18680	0
30	20250408	202500	379208260	18680	18680	18680	18680	0
31	20250408	202400	379208260	18680	18680	18680	18680	0
32	20250408	202300	379208260	18680	18680	18680	18680	181
33	20250408	202200	379208260	18680	18680	18680	18680	0
34	20250408	202100	379208260	18680	18680	18680	18680	0
35	20250408	202000	379208260	18680	18680	18680	18680	0
36	20250408	201900	379208260	18680	18680	18680	18680	0
37	20250408	201800	379208260	18680	18680	18680	18680	0
38	20250408	201700	379208260	18680	18680	18680	18680	0
39	20250408	201600	379208260	18680	18680	18680	18680	0
40	20250408	201500	379208260	18680	18680	18680	18680	0
41	20250408	201400	379208260	18680	18680	18680	18680	0
42	20250408	201300	379208260	18680	18680	18680	18680	0
43	20250408	201200	379208260	18680	18680	18680	18680	0
44	20250408	201100	379208260	18680	18680	18680	18680	0
45	20250408	201000	379208260	18680	18680	18680	18680	0
46	20250408	200900	379208260	18680	18680	18680	18680	0
47	20250408	200800	379208260	18680	18680	18680	18680	0
48	20250408	200700	379208260	18680	18680	18680	18680	0
49	20250408	200600	379208260	18680	18680	18680	18680	0
50	20250408	200500	379208260	18680	18680	18680	18680	0
51	20250408	200400	379208260	18680	18680	18680	18680	0
52	20250408	200300	379208260	18680	18680	18680	18680	0
53	20250408	200200	379208260	18680	18680	18680	18680	0
54	20250408	200100	379208260	18680	18680	18680	18680	0
55	20250408	200000	379208260	18680	18680	18680	18680	0
56	20250408	195900	379208260	18680	18680	18680	18680	0
57	20250408	195800	379208260	18680	18680	18680	18680	0
58	20250408	195700	379208260	18680	18680	18680	18680	0
59	20250408	195600	379208260	18680	18680	18680	18680	0
60	20250408	195500	379208260	18680	18680	18680	18680	0
61	20250408	195400	379208260	18680	18680	18680	18680	0
62	20250408	195300	379208260	18680	18680	18680	18680	181
63	20250408	195200	379208260	18680	18680	18680	18680	0
64	20250408	195100	379208260	18680	18680	18680	18680	0
65	20250408	195000	379208260	18680	18680	18680	18680	0
66	20250408	194900	379208260	18680	18680	18680	18680	0
67	20250408	194800	379208260	18680	18680	18680	18680	0
68	20250408	194700	379208260	18680	18680	18680	18680	0
69	20250408	194600	379208260	18680	18680	18680	18680	0
70	20250408	194500	379208260	18680	18680	18680	18680	0
71	20250408	194400	379208260	18680	18680	18680	18680	0
72	20250408	194300	379208260	18680	18680	18680	18680	0
73	20250408	194200	379208260	18680	18680	18680	18680	0
74	20250408	194100	379208260	18680	18680	18680	18680	0
75	20250408	194000	379208260	18680	18680	18680	18680	0
76	20250408	193900	379208260	18680	18680	18680	18680	0
77	20250408	193800	379208260	18680	18680	18680	18680	0
78	20250408	193700	379208260	18680	18680	18680	18680	0
79	20250408	193600	379208260	18680	18680	18680	18680	0
80	20250408	193500	379208260	18680	18680	18680	18680	0
81	20250408	193400	379208260	18680	18680	18680	18680	0
82	20250408	193300	379208260	18680	18680	18680	18680	0
83	20250408	193200	379208260	18680	18680	18680	18680	0
84	20250408	193100	379208260	18680	18680	18680	18680	0
85	20250408	193000	379208260	18680	18680	18680	18680	0
86	20250408	192900	379208260	18680	18680	18680	18680	0
87	20250408	192800	379208260	18680	18680	18680	18680	0
88	20250408	192700	379208260	18680	18680	18680	18680	0
89	20250408	192600	379208260	18680	18680	18680	18680	0
90	20250408	192500	379208260	18680	18680	18680	18680	0
91	20250408	192400	379208260	18680	18680	18680	18680	0
92	20250408	192300	379208260	18680	18680	18680	18680	181
93	20250408	192200	379208260	18680	18680	18680	18680	0
94	20250408	192100	379208260	18680	18680	18680	18680	0
95	20250408	192000	379208260	18680	18680	18680	18680	0
96	20250408	191900	379208260	18680	18680	18680	18680	0
97	20250408	191800	379208260	18680	18680	18680	18680	0
98	20250408	191700	379208260	18680	18680	18680	18680	0
99	20250408	191600	379208260	18680	18680	18680	18680	0
100	20250408	191500	379208260	18680	18680	18680	18680	0
101	20250408	191400	379208260	18680	18680	18680	18680	0
102	20250408	191300	379208260	18680	18680	18680	18680	0
103	20250408	191200	379208260	18680	18680	18680	18680	0
104	20250408	191100	379208260	18680	18680	18680	18680	0
105	20250408	191000	379208260	18680	18680	18680	18680	0
106	20250408	190900	379208260	18680	18680	18680	18680	0
107	20250408	190800	379208260	18680	18680	18680	18680	0
108	20250408	190700	379208260	18680	18680	18680	18680	0
109	20250408	190600	379208260	18680	18680	18680	18680	0
110	20250408	190500	379208260	18680	18680	18680	18680	0
111	20250408	190400	379208260	18680	18680	18680	18680	0
112	20250408	190300	379208260	18680	18680	18680	18680	0
113	20250408	190200	379208260	18680	18680	18680	18680	0
114	20250408	190100	379208260	18680	18680	18680	18680	0
115	20250408	190000	379208260	18680	18680	18680	18680	0
116	20250408	185900	379208260	18680	18680	18680	18680	0
117	20250408	185800	379208260	18680	18680	18680	18680	0
118	20250408	185700	379208260	18680	18680	18680	18680	0
119	20250408	185600	379208260	18680	18680	18680	18680	0
120	20250408	185500	379208260	18680	18680	18680	18680	0
121	20250408	185400	379208260	18680	18680	18680	18680	0
122	20250408	185300	379208260	18680	18680	18680	18680	181
123	20250408	185200	379208260	18680	18680	18680	18680	0
124	20250408	185100	379208260	18680	18680	18680	18680	0
125	20250408	185000	379208260	18680	18680	18680	18680	0
126	20250408	184900	379208260	18680	18680	18680	18680	0
127	20250408	184800	379208260	18680	18680	18680	18680	0
128	20250408	184700	379208260	18680	18680	18680	18680	0
129	20250408	184600	379208260	18680	18680	18680	18680	0
130	20250408	184500	379208260	18680	18680	18680	18680	0
131	20250408	184400	379208260	18680	18680	18680	18680	0
132	20250408	184300	379208260	18680	18680	18680	18680	0
133	20250408	184200	379208260	18680	18680	18680	18680	0
134	20250408	184100	379208260	18680	18680	18680	18680	0
135	20250408	184000	379208260	18680	18680	18680	18680	0
136	20250408	183900	379208260	18680	18680	18680	18680	0
137	20250408	183800	379208260	18680	18680	18680	18680	0
138	20250408	183700	379208260	18680	18680	18680	18680	0
139	20250408	183600	379208260	18680	18680	18680	18680	0
140	20250408	183500	379208260	18680	18680	18680	18680	0
141	20250408	183400	379208260	18680	18680	18680	18680	0
142	20250408	183300	379208260	18680	18680	18680	18680	0
143	20250408	183200	379208260	18680	18680	18680	18680	0
144	20250408	183100	379208260	18680	18680	18680	18680	0
145	20250408	183000	379208260	18680	18680	18680	18680	0
146	20250408	182900	379208260	18680	18680	18680	18680	0
147	20250408	182800	379208260	18680	18680	18680	18680	0
148	20250408	182700	379208260	18680	18680	18680	18680	0
149	20250408	182600	379208260	18680	18680	18680	18680	0
150	20250408	182500	379208260	18680	18680	18680	18680	0
151	20250408	182400	379208260	18680	18680	18680	18680	0
152	20250408	182300	379208260	18680	18680	18680	18680	181
153	20250408	182200	379208260	18680	18680	18680	18680	0
154	20250408	182100	379208260	18680	18680	18680	18680	0
155	20250408	182000	379208260	18680	18680	18680	18680	0
156	20250408	181900	379208260	18680	18680	18680	18680	0
157	20250408	181800	379208260	18680	18680	18680	18680	0
158	20250408	181700	379208260	18680	18680	18680	18680	0
159	20250408	181600	379208260	18680	18680	18680	18680	0
160	20250408	181500	379208260	18680	18680	18680	18680	0
161	20250408	181400	379208260	18680	18680	18680	18680	0
162	20250408	181300	379208260	18680	18680	18680	18680	0
163	20250408	181200	379208260	18680	18680	18680	18680	0
164	20250408	181100	379208260	18680	18680	18680	18680	0
165	20250408	181000	379208260	18680	18680	18680	18680	0
166	20250408	180900	379208260	18680	18680	18680	18680	0
167	20250408	180800	379208260	18680	18680	18680	18680	0
168	20250408	180700	379208260	18680	18680	18680	18680	0
169	20250408	180600	379208260	18680	18680	18680	18680	0
170	20250408	180500	379208260	18680	18680	18680	18680	0
171	20250408	180400	379208260	18680	18680	18680	18680	0
172	20250408	180300	379208260	18680	18680	18680	18680	0
173	20250408	180200	379208260	18680	18680	18680	18680	0
174	20250408	180100	379208260	18680	18680	18680	18680	0
175	20250408	180000	379208260	18680	18680	18680	18680	0
176	20250408	175900	379208260	18680	18680	18680	18680	0
177	20250408	175800	379208260	18680	18680	18680	18680	0
178	20250408	175700	379208260	18680	18680	18680	18680	0
179	20250408	175600	379208260	18680	18680	18680	18680	0
180	20250408	175500	379208260	18680	18680	18680	18680	0
181	20250408	175400	379208260	18680	18680	18680	18680	0
182	20250408	175300	379208260	18680	18680	18680	18680	181
183	20250408	175200	379208260	18680	18680	18680	18680	0
184	20250408	175100	379208260	18680	18680	18680	18680	0
185	20250408	175000	379208260	18680	18680	18680	18680	0
186	20250408	174900	379208260	18680	18680	18680	18680	0
187	20250408	174800	379208260	18680	18680	18680	18680	0
188	20250408	174700	379208260	18680	18680	18680	18680	0
189	20250408	174600	379208260	18680	18680	18680	18680	0
190	20250408	174500	379208260	18680	18680	18680	18680	0
191	20250408	174400	379208260	18680	18680	18680	18680	0
192	20250408	174300	379208260	18680	18680	18680	18680	0
193	20250408	174200	379208260	18680	18680	18680	18680	0
194	20250408	174100	379208260	18680	18680	18680	18680	0
195	20250408	174000	379208260	18680	18680	18680	18680	0
196	20250408	173900	379208260	18680	18680	18680	18680	0
197	20250408	173800	379208260	18680	18680	18680	18680	0
198	20250408	173700	379208260	18680	18680	18680	18680	0
199	20250408	173600	379208260	18680	18680	18680	18680	0
200	20250408	173500	379208260	18680	18680	18680	18680	0
201	20250408	173400	379208260	18680	18680	18680	18680	0
202	20250408	173300	379208260	18680	18680	18680	18680	0
203	20250408	173200	379208260	18680	18680	18680	18680	0
204	20250408	173100	379208260	18680	18680	18680	18680	0
205	20250408	173000	379208260	18680	18680	18680	18680	0
206	20250408	172900	379208260	18680	18680	18680	18680	0
207	20250408	172800	379208260	18680	18680	18680	18680	0
208	20250408	172700	379208260	18680	18680	18680	18680	0
209	20250408	172600	379208260	18680	18680	18680	18680	0
210	20250408	172500	379208260	18680	18680	18680	18680	0
211	20250408	172400	379208260	18680	18680	18680	18680	0
212	20250408	172300	379208260	18680	18680	18680	18680	181
213	20250408	172200	379208260	18680	18680	18680	18680	0
214	20250408	172100	379208260	18680	18680	18680	18680	0
215	20250408	172000	379208260	18680	18680	18680	18680	0
216	20250408	171900	379208260	18680	18680	18680	18680	0
217	20250408	171800	379208260	18680	18680	18680	18680	0
218	20250408	171700	379208260	18680	18680	18680	18680	0
219	20250408	171600	379208260	18680	18680	18680	18680	0
220	20250408	171500	379208260	18680	18680	18680	18680	0
221	20250408	171400	379208260	18680	18680	18680	18680	0
222	20250408	171300	379208260	18680	18680	18680	18680	0
223	20250408	171200	379208260	18680	18680	18680	18680	0
224	20250408	171100	379208260	18680	18680	18680	18680	0
225	20250408	171000	379208260	18680	18680	18680	18680	0
226	20250408	170900	379208260	18680	18680	18680	18680	0
227	20250408	170800	379208260	18680	18680	18680	18680	0
228	20250408	170700	379208260	18680	18680	18680	18680	0
229	20250408	170600	379208260	18680	18680	18680	18680	0
230	20250408	170500	379208260	18680	18680	18680	18680	0
231	20250408	170400	379208260	18680	18680	18680	18680	0
232	20250408	170300	379208260	18680	18680	18680	18680	0
233	20250408	170200	379208260	18680	18680	18680	18680	0
234	20250408	170100	379208260	18680	18680	18680	18680	0
235	20250408	170000	379208260	18680	18680	18680	18680	0
236	20250408	165900	379208260	18680	18680	18680	18680	0
237	20250408	165800	379208260	18680	18680	18680	18680	0
238	20250408	165700	379208260	18680	18680	18680	18680	0
239	20250408	165600	379208260	18680	18680	18680	18680	0
240	20250408	165500	379208260	18680	18680	18680	18680	0
241	20250408	165400	379208260	18680	18680	18680	18680	0
242	20250408	165300	379208260	18680	18680	18680	18680	181
243	20250408	165200	379208260	18680	18680	18680	18680	0
244	20250408	165100	379208260	18680	18680	18680	18680	0
245	20250408	165000	379208260	18680	18680	18680	18680	0
246	20250408	164900	379208260	18680	18680	18680	18680	0
247	20250408	164800	379208260	18680	18680	18680	18680	0
248	20250408	164700	379208260	18680	18680	18680	18680	0
249	20250408	164600	379208260	18680	18680	18680	18680	0
250	20250408	164500	379208260	18680	18680	18680	18680	0
251	20250408	164400	379208260	18680	18680	18680	18680	0
252	20250408	164300	379208260	18680	18680	18680	18680	0
253	20250408	164200	379208260	18680	18680	18680	18680	0
254	20250408	164100	379208260	18680	18680	18680	18680	0
255	20250408	164000	379208260	18680	18680	18680	18680	0
256	20250408	163900	379208260	18680	18680	18680	18680	0
257	20250408	163800	379208260	18680	18680	18680	18680	0
258	20250408	163700	379208260	18680	18680	18680	18680	0
259	20250408	163600	379208260	18680	18680	18680	18680	0
260	20250408	163500	379208260	18680	18680	18680	18680	0
261	20250408	163400	379208260	18680	18680	18680	18680	0
262	20250408	163300	379208260	18680	18680	18680	18680	0
263	20250408	163200	379208260	18680	18680	18680	18680	0
264	20250408	163100	379208260	18680	18680	18680	18680	0
265	20250408	163000	379208260	18680	18680	18680	18680	0
266	20250408	162900	379208260	18680	18680	18680	18680	0
267	20250408	162800	379208260	18680	18680	18680	18680	0
268	20250408	162700	379208260	18680	18680	18680	18680	0
269	20250408	162600	379208260	18680	18680	18680	18680	0
270	20250408	162500	379208260	18680	18680	18680	18680	0
271	20250408	162400	379208260	18680	18680	18680	18680	0
272	20250408	162300	379208260	18680	18680	18680	18680	181
273	20250408	162200	379208260	18680	18680	18680	18680	0
274	20250408	162100	379208260	18680	18680	18680	18680	0
275	20250408	162000	379208260	18680	18680	18680	18680	0
276	20250408	161900	379208260	18680	18680	18680	18680	0
277	20250408	161800	379208260	18680	18680	18680	18680	0
278	20250408	161700	379208260	18680	18680	18680	18680	0
279	20250408	161600	379208260	18680	18680	18680	18680	0
280	20250408	161500	379208260	18680	18680	18680	18680	0
281	20250408	161400	379208260	18680	18680	18680	18680	0
282	20250408	161300	379208260	18680	18680	18680	18680	0
283	20250408	161200	379208260	18680	18680	18680	18680	0
284	20250408	161100	379208260	18680	18680	18680	18680	0
285	20250408	161000	379208260	18680	18680	18680	18680	0
286	20250408	160900	379208260	18680	18680	18680	18680	0
287	20250408	160800	379208260	18680	18680	18680	18680	0
288	20250408	160700	379208260	18680	18680	18680	18680	0
289	20250408	160600	379208260	18680	18680	18680	18680	0
290	20250408	160500	379208260	18680	18680	18680	18680	0
291	20250408	160400	379208260	18680	18680	18680	18680	0
292	20250408	160300	379208260	18680	18680	18680	18680	0
293	20250408	160200	379208260	18680	18680	18680	18680	0
294	20250408	160100	379208260	18680	18680	18680	18680	0
295	20250408	160000	379208260	18680	18680	18680	18680	0
296	20250408	155900	379208260	18680	18680	18680	18680	0
297	20250408	155800	379208260	18680	18680	18680	18680	0
298	20250408	155700	379208260	18680	18680	18680	18680	0
299	20250408	155600	379208260	18680	18680	18680	18680	0
300	20250408	155500	379208260	18680	18680	18680	18680	0
301	20250408	155400	379208260	18680	18680	18680	18680	0
302	20250408	155300	379208260	18680	18680	18680	18680	181
303	20250408	155200	379208260	18680	18680	18680	18680	0
304	20250408	155100	379208260	18680	18680	18680	18680	0
305	20250408	155000	379208260	18680	18680	18680	18680	0
306	20250408	154900	379208260	18680	18680	18680	18680	0
307	20250408	154800	379208260	18680	18680	18680	18680	0
308	20250408	154700	379208260	18680	18680	18680	18680	0
309	20250408	154600	379208260	18680	18680	18680	18680	0
310	20250408	154500	379208260	18680	18680	18680	18680	0
311	20250408	154400	379208260	18680	18680	18680	18680	0
312	20250408	154300	379208260	18680	18680	18680	18680	0
313	20250408	154200	379208260	18680	18680	18680	18680	0
314	20250408	154100	379208260	18680	18680	18680	18680	0
315	20250408	154000	379208260	18680	18680	18680	18680	0
316	20250408	153900	379208260	18680	18680	18680	18680	0
317	20250408	153800	379208260	18680	18680	18680	18680	0
318	20250408	153700	379208260	18680	18680	18680	18680	0
319	20250408	153600	379208260	18680	18680	18680	18680	0
320	20250408	153500	379208260	18680	18680	18680	18680	0
321	20250408	153400	379208260	18680	18680	18680	18680	0
322	20250408	153300	379208260	18680	18680	18680	18680	0
323	20250408	153200	379208260	18680	18680	18680	18680	0
324	20250408	153100	379208260	18680	18680	18680	18680	0
325	20250408	153000	379208260	18680	18680	18680	18680	181
326	20250408	152900	375827180	18670	18670	18670	18670	0
327	20250408	152800	375827180	18670	18670	18670	18670	0
328	20250408	152700	375827180	18670	18670	18670	18670	0
329	20250408	152600	375827180	18670	18670	18670	18670	0
330	20250408	152500	375827180	18670	18670	18670	18670	0
331	20250408	152400	375827180	18670	18670	18670	18670	0
332	20250408	152300	375827180	18670	18670	18670	18670	0
333	20250408	152200	375827180	18670	18670	18670	18670	0
334	20250408	152100	375827180	18670	18670	18670	18670	0
335	20250408	152000	375827180	18670	18670	18670	18670	0
336	20250408	151900	375827180	18670	18670	18670	18670	0
337	20250408	151800	375827180	18670	18670	18670	18670	0
338	20250408	151700	375827180	18670	18670	18670	18670	15
339	20250408	151600	375547130	18650	18730	18860	18650	221
340	20250408	151500	371400260	18720	18730	18730	18720	17
341	20250408	151400	371081870	18730	18730	18730	18730	17
342	20250408	151300	370763460	18740	18740	18740	18740	6
343	20250408	151200	370651020	18880	18730	18880	18730	59
344	20250408	151100	369540200	18730	18690	18730	18690	195
345	20250408	151000	365892960	18690	18690	18700	18690	57
346	20250408	150900	364827570	18700	18700	18700	18700	0
347	20250408	150800	364827570	18700	18710	18710	18660	12
348	20250408	150700	364603560	18640	18640	18640	18640	32
349	20250408	150600	364007080	18650	18650	18650	18650	14
350	20250408	150500	363745980	18640	18640	18640	18640	11
351	20250408	150400	363540940	18640	18640	18640	18640	0
352	20250408	150300	363540940	18640	18640	18640	18640	16
353	20250408	150200	363242700	18640	18640	18640	18640	0
354	20250408	150100	363242700	18640	18640	18640	18640	11
355	20250408	150000	363037660	18670	18670	18670	18660	44
356	20250408	145900	362216190	18640	18640	18640	18640	0
357	20250408	145800	362216190	18640	18640	18640	18640	16
358	20250408	145700	361917950	18640	18640	18640	18640	0
359	20250408	145600	361917950	18640	18640	18640	18640	10
360	20250408	145500	361731550	18640	18640	18640	18640	0
361	20250408	145400	361731550	18640	18640	18640	18640	10
362	20250408	145300	361545150	18610	18610	18610	18610	16
363	20250408	145200	361247390	18680	18680	18680	18680	122
364	20250408	145100	358968430	18590	18600	18600	18590	31
365	20250408	145000	358392030	18680	18680	18680	18680	1
366	20250408	144900	358373350	18710	18590	18710	18590	16
367	20250408	144800	358075790	18640	18710	18710	18630	68
368	20250408	144700	356808140	18610	18610	18610	18610	50
369	20250408	144600	355877640	18570	18710	18710	18570	12
370	20250408	144500	355654660	18710	18710	18710	18710	1
371	20250408	144400	355635950	18710	18600	18710	18570	370
372	20250408	144300	348763570	18710	18580	18710	18580	15
373	20250408	144200	348484740	18710	18710	18710	18710	1
374	20250408	144100	348466030	18710	18710	18710	18580	18
375	20250408	144000	348131200	18580	18580	18580	18580	0
376	20250408	143900	348131200	18580	18710	18710	18580	16
377	20250408	143800	347833790	18570	18570	18570	18570	13
378	20250408	143700	347592380	18710	18710	18710	18710	1
379	20250408	143600	347573670	18710	18710	18710	18570	12
380	20250408	143500	347350550	18710	18710	18710	18710	1
381	20250408	143400	347331840	18570	18710	18710	18570	10
382	20250408	143300	347146000	18710	18710	18710	18710	1
383	20250408	143200	347127290	18560	18710	18710	18560	13
384	20250408	143100	346885860	18610	18600	18610	18600	27
385	20250408	143000	346383450	18710	18610	18710	18600	14
386	20250408	142900	346122820	18620	18620	18620	18620	1
387	20250408	142800	346104200	18620	18620	18620	18620	1
388	20250408	142700	346085580	18610	18620	18620	18610	33
389	20250408	142600	345471270	18600	18620	18620	18600	17
390	20250408	142500	345154900	18710	18710	18710	18710	1
391	20250408	142400	345136190	18620	18620	18620	18620	12
392	20250408	142300	344912750	18710	18710	18710	18710	1
393	20250408	142200	344894040	18620	18650	18650	18620	58
394	20250408	142100	343812610	18610	18640	18640	18610	10
395	20250408	142000	343626480	18650	18650	18650	18650	0
396	20250408	141900	343626480	18650	18760	18760	18650	152
397	20250408	141800	340791440	18610	18610	18610	18610	0
398	20250408	141700	340791440	18610	18610	18610	18610	13
399	20250408	141600	340549510	18770	18770	18770	18770	2
400	20250408	141500	340511970	18610	18610	18610	18610	9
401	20250408	141400	340344480	18790	18610	18790	18610	11
402	20250408	141300	340139590	18800	18800	18800	18800	0
403	20250408	141200	340139590	18800	18690	18800	18690	131
404	20250408	141100	337690970	18610	18690	18690	18610	13
405	20250408	141000	337448960	18670	18820	18820	18670	68
406	20250408	140900	336178270	18710	18710	18710	18710	10
407	20250408	140800	335991170	18820	18820	18820	18820	2
408	20250408	140700	335953530	18700	18700	18700	18700	12
409	20250408	140600	335729130	18890	18890	18890	18890	1
410	20250408	140500	335710240	18690	18770	18770	18690	109
411	20250408	140400	333665430	18770	18690	18770	18690	16
412	20250408	140300	333366310	18770	18770	18770	18770	1
413	20250408	140200	333347540	18690	18690	18690	18690	9
414	20250408	140100	333179330	18770	18680	18770	18680	25
415	20250408	140000	332712240	18770	18770	18770	18770	1
416	20250408	135900	332693470	18690	18680	18690	18670	131
417	20250408	135800	330246270	18680	18680	18680	18680	0
418	20250408	135700	330246270	18680	18770	18770	18680	14
419	20250408	135600	329984660	18770	18690	18770	18670	91
420	20250408	135500	328284600	18690	18690	18690	18690	0
421	20250408	135400	328284600	18690	18690	18690	18690	40
422	20250408	135300	327537000	18700	18770	18770	18700	11
423	20250408	135200	327331230	18770	18770	18770	18770	1
424	20250408	135100	327312460	18690	18690	18690	18690	92
425	20250408	135000	325592980	18690	18690	18690	18690	1
426	20250408	134900	325574290	18680	18680	18680	18680	0
427	20250408	134800	325574290	18680	18680	18680	18680	56
428	20250408	134700	324528210	18680	18680	18680	18680	1
429	20250408	134600	324509530	18670	18710	18770	18670	189
430	20250408	134500	320975540	18710	18710	18710	18710	0
431	20250408	134400	320975540	18710	18710	18710	18710	55
432	20250408	134300	319946490	18770	18770	18770	18770	2
433	20250408	134200	319908950	18720	18720	18720	18720	35
434	20250408	134100	319253750	18770	18770	18770	18770	1
435	20250408	134000	319234980	18740	18710	18740	18710	184
436	20250408	133900	315786880	18710	18740	18740	18710	159
437	20250408	133800	312810840	18770	18770	18770	18770	0
438	20250408	133700	312810840	18770	18770	18770	18770	0
439	20250408	133600	312810840	18770	18770	18770	18770	1
440	20250408	133500	312792070	18770	18730	18770	18720	213
441	20250408	133400	308803690	18770	18730	18770	18730	11
442	20250408	133300	308597620	18740	18770	18770	18740	116
443	20250408	133200	306423480	18900	18900	18900	18900	0
444	20250408	133100	306423480	18900	18900	18900	18900	1
445	20250408	133000	306404580	18900	18900	18900	18900	0
446	20250408	132900	306404580	18900	18770	18900	18770	28
447	20250408	132800	305878890	18900	18900	18900	18900	1
448	20250408	132700	305859990	18900	18900	18900	18900	1
449	20250408	132600	305841090	18770	18770	18770	18770	0
450	20250408	132500	305841090	18770	18770	18770	18770	0
451	20250408	132400	305841090	18770	18750	18890	18750	55
452	20250408	132300	304806360	18810	18810	18810	18810	78
453	20250408	132200	303339180	18800	18800	18800	18800	0
454	20250408	132100	303339180	18800	18800	18800	18800	0
455	20250408	132000	303339180	18800	18800	18800	18800	5
456	20250408	131900	303245180	18890	18890	18890	18890	1
457	20250408	131800	303226290	18820	18900	18900	18820	13
458	20250408	131700	302981550	18820	18820	18820	18820	42
459	20250408	131600	302191110	18800	18820	18820	18790	565
460	20250408	131500	291569660	18830	18850	18850	18830	57
461	20250408	131400	290495570	18900	18890	18900	18890	5
462	20250408	131300	290401100	18860	18860	18860	18860	60
463	20250408	131200	289269500	18860	18850	18860	18850	31
464	20250408	131100	288685110	18890	18890	18890	18890	0
465	20250408	131000	288685110	18890	18890	18890	18890	1
466	20250408	130900	288666220	18890	18890	18890	18890	0
467	20250408	130800	288666220	18890	18850	18890	18850	20
468	20250408	130700	288289140	18850	18850	18850	18850	7
469	20250408	130600	288157190	18890	18890	18890	18890	1
470	20250408	130500	288138300	18840	18840	18840	18840	0
471	20250408	130400	288138300	18840	18840	18840	18840	0
472	20250408	130300	288138300	18840	18830	18840	18830	29
473	20250408	130200	287591950	18890	18890	18890	18890	2
474	20250408	130100	287554170	18870	18870	18870	18870	0
475	20250408	130000	287554170	18870	18870	18870	18870	0
476	20250408	125900	287554170	18870	18870	18870	18870	62
477	20250408	125800	286384230	18840	18870	18870	18840	39
478	20250408	125700	285649440	18870	18870	18870	18870	5
479	20250408	125600	285555090	18840	18840	18840	18840	0
480	20250408	125500	285555090	18840	18840	18840	18840	10
481	20250408	125400	285366690	18850	18870	18870	18850	25
482	20250408	125300	284895420	18870	18870	18870	18870	1
483	20250408	125200	284876550	18870	18870	18870	18870	79
484	20250408	125100	283385820	18820	18820	18820	18820	37
485	20250408	125000	282689480	18860	18930	18930	18860	71
486	20250408	124900	281349350	18930	18930	18930	18930	2
487	20250408	124800	281311490	18890	18890	18890	18890	1
488	20250408	124700	281292600	18940	18930	18940	18930	2
489	20250408	124600	281254730	18930	18940	18940	18930	13
490	20250408	124500	281008630	18870	18910	18950	18870	282
491	20250408	124400	275679170	18980	18980	18980	18980	0
492	20250408	124300	275679170	18980	18980	18980	18980	0
493	20250408	124200	275679170	18980	18980	18980	18980	0
494	20250408	124100	275679170	18980	18920	18980	18920	29
495	20250408	124000	275130430	18980	18980	18980	18980	0
496	20250408	123900	275130430	18980	18980	18980	18980	0
497	20250408	123800	275130430	18980	18980	18980	18980	0
498	20250408	123700	275130430	18980	18910	18980	18910	34
499	20250408	123600	274487420	18980	18980	18980	18980	0
500	20250408	123500	274487420	18980	18980	18980	18980	1
501	20250408	123400	274468440	18980	18980	18980	18980	0
502	20250408	123300	274468440	18980	18980	18980	18980	1
503	20250408	123200	274449460	18910	18900	18910	18900	27
504	20250408	123100	273938910	18980	18980	18980	18980	0
505	20250408	123000	273938910	18980	18980	18980	18980	0
506	20250408	122900	273938910	18980	18980	18980	18980	1
507	20250408	122800	273919930	18910	18980	18980	18910	33
508	20250408	122700	273295550	18980	18980	18980	18980	0
509	20250408	122600	273295550	18980	18980	18980	18980	0
510	20250408	122500	273295550	18980	18980	18980	18980	1
511	20250408	122400	273276570	18900	18900	18900	18900	38
512	20250408	122300	272558370	18910	18910	18910	18910	0
513	20250408	122200	272558370	18910	18900	18910	18890	151
514	20250408	122100	269704590	18990	18990	18990	18990	1
515	20250408	122000	269685600	19010	19010	19010	19010	0
516	20250408	121900	269685600	19010	19010	19010	19010	0
517	20250408	121800	269685600	19010	19010	19010	18900	107
518	20250408	121700	267659810	19020	19020	19020	19020	1
519	20250408	121600	267640790	19070	19070	19070	19070	0
520	20250408	121500	267640790	19070	19070	19070	19070	0
521	20250408	121400	267640790	19070	19070	19070	19070	0
522	20250408	121300	267640790	19070	19070	19070	19070	0
523	20250408	121200	267640790	19070	19070	19070	19070	2
524	20250408	121100	267602650	19000	19000	19000	19000	1
525	20250408	121000	267583650	19100	19100	19100	19100	0
526	20250408	120900	267583650	19100	19100	19100	19100	11
527	20250408	120800	267373550	19100	19100	19100	19100	1
528	20250408	120700	267354450	19100	19160	19160	19000	26
529	20250408	120600	266858650	19090	19090	19090	19090	0
530	20250408	120500	266858650	19090	19080	19090	19080	107
531	20250408	120400	264816570	19080	19080	19080	19080	1
532	20250408	120300	264797490	19020	19020	19020	19020	0
533	20250408	120200	264797490	19020	19020	19020	19020	0
534	20250408	120100	264797490	19020	19020	19020	19020	0
535	20250408	120000	264797490	19020	18980	19020	18980	200
536	20250408	115900	261000080	18900	18980	18980	18890	14
537	20250408	115800	260734620	18980	18980	18980	18980	57
538	20250408	115700	259652760	18990	18990	18990	18990	0
539	20250408	115600	259652760	18990	18990	18990	18990	1
540	20250408	115500	259633770	18990	18990	18990	18990	0
541	20250408	115400	259633770	18990	18990	18990	18990	3
542	20250408	115300	259576800	19000	19000	19000	19000	0
543	20250408	115200	259576800	19000	19000	19000	19000	59
544	20250408	115100	258455800	19010	19010	19010	19010	0
545	20250408	115000	258455800	19010	18990	19010	18890	179
546	20250408	114900	255065960	19000	19000	19000	19000	3
547	20250408	114800	255008960	19010	19010	19010	19010	57
548	20250408	114700	253925390	19010	19010	19010	19010	0
549	20250408	114600	253925390	19010	19000	19010	19000	56
550	20250408	114500	252861340	19000	19000	19000	19000	0
551	20250408	114400	252861340	19000	19000	19000	19000	17
552	20250408	114300	252538340	19010	19010	19010	19010	9
553	20250408	114200	252367250	19010	19010	19010	19010	59
554	20250408	114100	251245660	19020	19020	19020	19020	0
555	20250408	114000	251245660	19020	19020	19020	19020	0
556	20250408	113900	251245660	19020	19020	19020	19020	2
557	20250408	113800	251207620	19020	19020	19030	19010	225
558	20250408	113700	246928740	19040	19040	19040	19040	0
559	20250408	113600	246928740	19040	19040	19040	19040	0
560	20250408	113500	246928740	19040	19040	19040	19040	1
561	20250408	113400	246909700	19030	19030	19030	19030	0
562	20250408	113300	246909700	19030	19030	19030	19030	0
563	20250408	113200	246909700	19030	19030	19050	19030	83
564	20250408	113100	245330000	19040	19060	19070	19040	49
565	20250408	113000	244396510	19070	19070	19070	19070	3
566	20250408	112900	244339300	19070	19070	19070	19070	0
567	20250408	112800	244339300	19070	19060	19070	19060	94
568	20250408	112700	242547460	19060	19070	19070	19060	25
569	20250408	112600	242070760	19140	19140	19140	19140	0
570	20250408	112500	242070760	19140	19140	19140	19140	0
571	20250408	112400	242070760	19140	19140	19140	19140	0
572	20250408	112300	242070760	19140	19110	19140	19110	47
573	20250408	112200	241172560	19150	19150	19150	19150	0
574	20250408	112100	241172560	19150	19150	19150	19150	0
575	20250408	112000	241172560	19150	19150	19150	19150	0
576	20250408	111900	241172560	19150	19110	19150	19110	87
577	20250408	111800	239509640	19110	19110	19110	19110	0
578	20250408	111700	239509640	19110	19110	19110	19110	14
579	20250408	111600	239242100	19120	19120	19120	19120	0
580	20250408	111500	239242100	19120	19120	19120	19120	1
581	20250408	111400	239222980	19120	19120	19120	19120	1
582	20250408	111300	239203860	19120	19120	19120	19120	0
583	20250408	111200	239203860	19120	19120	19120	19120	6
584	20250408	111100	239089140	19130	19130	19130	19130	0
585	20250408	111000	239089140	19130	19130	19130	19130	1
586	20250408	110900	239070010	19130	19130	19130	19130	0
587	20250408	110800	239070010	19130	19130	19130	19130	0
588	20250408	110700	239070010	19130	19040	19130	19040	57
589	20250408	110600	237984280	19130	19130	19130	19130	1
590	20250408	110500	237965150	19100	19100	19100	19100	0
591	20250408	110400	237965150	19100	19110	19150	19100	88
592	20250408	110300	236283730	19160	19160	19160	19160	0
593	20250408	110200	236283730	19160	19160	19160	19160	2
594	20250408	110100	236245410	19220	19220	19220	19220	1
595	20250408	110000	236226190	19220	19200	19230	19200	55
596	20250408	105900	235170030	19200	19200	19200	19200	0
597	20250408	105800	235170030	19200	19200	19200	19200	1
598	20250408	105700	235150830	19220	19220	19220	19220	0
599	20250408	105600	235150830	19220	19220	19220	19220	3
600	20250408	105500	235093170	19220	19130	19220	19130	66
601	20250408	105400	233830230	19130	19130	19130	19130	1
602	20250408	105300	233811100	19160	19160	19160	19160	0
603	20250408	105200	233811100	19160	19100	19160	19100	4
604	20250408	105100	233734540	19150	19150	19150	19150	0
605	20250408	105000	233734540	19150	19150	19150	19150	1
606	20250408	104900	233715390	19150	19090	19160	19090	129
607	20250408	104800	231252290	19150	19100	19160	19030	209
608	20250408	104700	227269180	19160	19160	19160	19160	0
609	20250408	104600	227269180	19160	19160	19160	19160	1
610	20250408	104500	227250020	19180	19180	19180	19180	0
611	20250408	104400	227250020	19180	19180	19180	19180	0
612	20250408	104300	227250020	19180	19180	19180	19180	0
613	20250408	104200	227250020	19180	19180	19180	19180	0
614	20250408	104100	227250020	19180	19180	19180	19180	1
615	20250408	104000	227230840	19150	19150	19150	19150	0
616	20250408	103900	227230840	19150	19170	19210	19150	33
617	20250408	103800	226598320	19220	19220	19220	19220	0
618	20250408	103700	226598320	19220	19220	19220	19220	1
619	20250408	103600	226579100	19230	19230	19230	19230	0
620	20250408	103500	226579100	19230	19180	19230	19180	50
621	20250408	103400	225620050	19230	19230	19230	19230	0
622	20250408	103300	225620050	19230	19230	19230	19190	15
623	20250408	103200	225331640	19240	19240	19240	19240	0
624	20250408	103100	225331640	19240	19240	19240	19240	0
625	20250408	103000	225331640	19240	19240	19240	19240	0
626	20250408	102900	225331640	19240	19240	19240	19240	1
627	20250408	102800	225312400	19250	19250	19250	19250	0
628	20250408	102700	225312400	19250	19250	19250	19250	0
629	20250408	102600	225312400	19250	19250	19250	19250	0
630	20250408	102500	225312400	19250	19250	19250	19250	1
631	20250408	102400	225293150	19160	19140	19160	19140	50
632	20250408	102300	224335930	19140	19130	19140	19080	48
633	20250408	102200	223418340	19140	19070	19140	19070	13
634	20250408	102100	223170220	19090	19090	19090	19090	74
635	20250408	102000	221757560	19070	19070	19070	19070	0
636	20250408	101900	221757560	19070	19070	19070	19070	10
637	20250408	101800	221566860	19160	19160	19160	19160	0
638	20250408	101700	221566860	19160	19160	19160	19160	1
639	20250408	101600	221547700	19160	19160	19160	19160	3
640	20250408	101500	221490220	19160	19160	19160	19160	0
641	20250408	101400	221490220	19160	19160	19160	19160	1
642	20250408	101300	221471060	19270	19140	19270	19050	40
643	20250408	101200	220708750	19080	19080	19080	19080	0
644	20250408	101100	220708750	19080	19060	19080	19060	31
645	20250408	101000	220117660	19050	19020	19050	19000	197
646	20250408	100900	216370640	19030	19030	19030	19030	36
647	20250408	100800	215685560	19050	19010	19050	19010	3
648	20250408	100700	215628450	19020	19020	19020	19020	0
649	20250408	100600	215628450	19020	19030	19030	19020	13
650	20250408	100500	215381180	19030	19040	19060	19030	38
651	20250408	100400	214657630	19060	19050	19060	19040	6
652	20250408	100300	214543360	19040	19040	19040	19040	0
653	20250408	100200	214543360	19040	19060	19060	19040	3
654	20250408	100100	214486220	19010	19010	19010	19010	118
655	20250408	100000	212243040	19010	19030	19080	19000	1924
656	20250408	095900	175670810	19140	19140	19140	19140	0
657	20250408	095800	175670810	19140	19140	19140	19140	0
658	20250408	095700	175670810	19140	19140	19140	19140	0
659	20250408	095600	175670810	19140	19130	19140	19130	10
660	20250408	095500	175479490	19130	19130	19130	19130	3
661	20250408	095400	175422100	19140	19140	19140	19140	10
662	20250408	095300	175230700	19140	19030	19140	19030	52
663	20250408	095200	174240700	19150	19150	19150	19150	6
664	20250408	095100	174125800	19150	19150	19150	19150	45
665	20250408	095000	173264050	19150	19150	19150	19150	4
666	20250408	094900	173187450	19150	19030	19150	19030	2
667	20250408	094800	173149270	19160	19160	19160	19150	3
668	20250408	094700	173091800	19170	19170	19170	19170	0
669	20250408	094600	173091800	19170	19150	19170	19150	15
670	20250408	094500	172804350	19170	19160	19170	19040	63
671	20250408	094400	171603920	19190	19190	19190	19190	1
672	20250408	094300	171584730	19190	19160	19190	19160	4
673	20250408	094200	171508050	19160	19150	19160	19150	266
674	20250408	094100	166414130	19150	19160	19160	19040	74
675	20250408	094000	164998770	19180	19180	19180	19180	0
676	20250408	093900	164998770	19180	19180	19180	19180	12
677	20250408	093800	164768610	19190	19140	19190	19140	35
678	20250408	093700	164098500	19140	19140	19140	19140	10
679	20250408	093600	163907100	19160	19160	19160	19160	0
680	20250408	093500	163907100	19160	19110	19160	19050	77
681	20250408	093400	162436900	19250	19250	19250	19250	1
682	20250408	093300	162417650	19260	19210	19260	19150	1205
683	20250408	093200	139334060	19270	19270	19270	19270	0
684	20250408	093100	139334060	19270	19250	19280	19240	8
685	20250408	093000	139180060	19240	19240	19240	19240	218
686	20250408	092900	134985740	19220	19280	19280	19220	29
687	20250408	092800	134427220	19280	19280	19280	19280	33
688	20250408	092700	133790980	19280	19280	19290	19220	152
689	20250408	092600	130860780	19280	19210	19280	19210	648
690	20250408	092500	118400960	19210	19210	19210	19210	2
691	20250408	092400	118362540	19190	19230	19230	19190	12
692	20250408	092300	118132100	19230	19200	19280	19200	352
693	20250408	092200	111369550	19160	19150	19160	19150	232
694	20250408	092100	106926630	19250	19280	19280	19250	6
695	20250408	092000	106811070	19280	19250	19280	19250	250
696	20250408	091900	101995390	19250	19280	19280	19250	392
697	20250408	091800	94447490	19290	19190	19290	19150	504
698	20250408	091700	84783970	19290	19290	19290	19290	0
699	20250408	091600	84783970	19290	19290	19290	19290	1
700	20250408	091500	84764680	19290	19340	19340	19230	194
701	20250408	091400	81028390	19300	19310	19310	19300	38
702	20250408	091300	80294710	19390	19390	19390	19370	42
703	20250408	091200	79480570	19420	19420	19420	19420	3
704	20250408	091100	79422310	19390	19380	19470	19380	721
705	20250408	091000	65415080	19380	19390	19390	19380	7
706	20250408	090900	65279410	19420	19420	19420	19420	35
707	20250408	090800	64599710	19420	19280	19440	19280	13
708	20250408	090700	64347500	19280	19280	19280	19280	1
709	20250408	090600	64328220	19280	19230	19280	19230	442
710	20250408	090500	55817470	19250	19170	19250	19170	449
711	20250408	090400	47198590	19170	19170	19170	19170	3
712	20250408	090300	47141080	19170	19170	19170	19170	5
713	20250408	090200	47045230	19200	19200	19210	18860	570
714	20250408	090100	36200140	19160	19340	19340	19100	1438
715	20250408	090000	8660360	19340	19340	19390	19340	447