KissMeData/063080/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192400	446174995	19270	19270	19270	19270	123
3	20250414	192300	446174995	19270	19270	19270	19270	0
4	20250414	192200	446174995	19270	19270	19270	19270	0
5	20250414	192100	446174995	19270	19270	19270	19270	0
6	20250414	192000	446174995	19270	19270	19270	19270	0
7	20250414	191900	446174995	19270	19270	19270	19270	0
8	20250414	191800	446174995	19270	19270	19270	19270	0
9	20250414	191700	446174995	19270	19270	19270	19270	0
10	20250414	191600	446174995	19270	19270	19270	19270	0
11	20250414	191500	446174995	19270	19270	19270	19270	0
12	20250414	191400	446174995	19270	19270	19270	19270	0
13	20250414	191300	446174995	19270	19270	19270	19270	0
14	20250414	191200	446174995	19270	19270	19270	19270	0
15	20250414	191100	446174995	19270	19270	19270	19270	0
16	20250414	191000	446174995	19270	19270	19270	19270	0
17	20250414	190900	446174995	19270	19270	19270	19270	0
18	20250414	190800	446174995	19270	19270	19270	19270	0
19	20250414	190700	446174995	19270	19270	19270	19270	0
20	20250414	190600	446174995	19270	19270	19270	19270	0
21	20250414	190500	446174995	19270	19270	19270	19270	0
22	20250414	190400	446174995	19270	19270	19270	19270	0
23	20250414	190300	446174995	19270	19270	19270	19270	0
24	20250414	190200	446174995	19270	19270	19270	19270	0
25	20250414	190100	446174995	19270	19270	19270	19270	0
26	20250414	190000	446174995	19270	19270	19270	19270	0
27	20250414	185900	446174995	19270	19270	19270	19270	0
28	20250414	185800	446174995	19270	19270	19270	19270	0
29	20250414	185700	446174995	19270	19270	19270	19270	0
30	20250414	185600	446174995	19270	19270	19270	19270	0
31	20250414	185500	446174995	19270	19270	19270	19270	0
32	20250414	185400	446174995	19270	19270	19270	19270	123
33	20250414	185300	446174995	19270	19270	19270	19270	0
34	20250414	185200	446174995	19270	19270	19270	19270	0
35	20250414	185100	446174995	19270	19270	19270	19270	0
36	20250414	185000	446174995	19270	19270	19270	19270	0
37	20250414	184900	446174995	19270	19270	19270	19270	0
38	20250414	184800	446174995	19270	19270	19270	19270	0
39	20250414	184700	446174995	19270	19270	19270	19270	0
40	20250414	184600	446174995	19270	19270	19270	19270	0
41	20250414	184500	446174995	19270	19270	19270	19270	0
42	20250414	184400	446174995	19270	19270	19270	19270	0
43	20250414	184300	446174995	19270	19270	19270	19270	0
44	20250414	184200	446174995	19270	19270	19270	19270	0
45	20250414	184100	446174995	19270	19270	19270	19270	0
46	20250414	184000	446174995	19270	19270	19270	19270	0
47	20250414	183900	446174995	19270	19270	19270	19270	0
48	20250414	183800	446174995	19270	19270	19270	19270	0
49	20250414	183700	446174995	19270	19270	19270	19270	0
50	20250414	183600	446174995	19270	19270	19270	19270	0
51	20250414	183500	446174995	19270	19270	19270	19270	0
52	20250414	183400	446174995	19270	19270	19270	19270	0
53	20250414	183300	446174995	19270	19270	19270	19270	0
54	20250414	183200	446174995	19270	19270	19270	19270	0
55	20250414	183100	446174995	19270	19270	19270	19270	0
56	20250414	183000	446174995	19270	19270	19270	19270	0
57	20250414	182900	446174995	19270	19270	19270	19270	0
58	20250414	182800	446174995	19270	19270	19270	19270	0
59	20250414	182700	446174995	19270	19270	19270	19270	0
60	20250414	182600	446174995	19270	19270	19270	19270	0
61	20250414	182500	446174995	19270	19270	19270	19270	0
62	20250414	182400	446174995	19270	19270	19270	19270	123
63	20250414	182300	446174995	19270	19270	19270	19270	0
64	20250414	182200	446174995	19270	19270	19270	19270	0
65	20250414	182100	446174995	19270	19270	19270	19270	0
66	20250414	182000	446174995	19270	19270	19270	19270	0
67	20250414	181900	446174995	19270	19270	19270	19270	0
68	20250414	181800	446174995	19270	19270	19270	19270	0
69	20250414	181700	446174995	19270	19270	19270	19270	0
70	20250414	181600	446174995	19270	19270	19270	19270	0
71	20250414	181500	446174995	19270	19270	19270	19270	0
72	20250414	181400	446174995	19270	19270	19270	19270	0
73	20250414	181300	446174995	19270	19270	19270	19270	0
74	20250414	181200	446174995	19270	19270	19270	19270	0
75	20250414	181100	446174995	19270	19270	19270	19270	0
76	20250414	181000	446174995	19270	19270	19270	19270	0
77	20250414	180900	446174995	19270	19270	19270	19270	0
78	20250414	180800	446174995	19270	19270	19270	19270	0
79	20250414	180700	446174995	19270	19270	19270	19270	0
80	20250414	180600	446174995	19270	19270	19270	19270	0
81	20250414	180500	446174995	19270	19270	19270	19270	0
82	20250414	180400	446174995	19270	19270	19270	19270	0
83	20250414	180300	446174995	19270	19270	19270	19270	0
84	20250414	180200	446174995	19270	19270	19270	19270	0
85	20250414	180100	446174995	19270	19270	19270	19270	0
86	20250414	180000	446174995	19270	19270	19270	19270	0
87	20250414	175900	446174995	19270	19270	19270	19270	0
88	20250414	175800	446174995	19270	19270	19270	19270	0
89	20250414	175700	446174995	19270	19270	19270	19270	0
90	20250414	175600	446174995	19270	19270	19270	19270	0
91	20250414	175500	446174995	19270	19270	19270	19270	0
92	20250414	175400	446174995	19270	19270	19270	19270	123
93	20250414	175300	446174995	19270	19270	19270	19270	0
94	20250414	175200	446174995	19270	19270	19270	19270	0
95	20250414	175100	446174995	19270	19270	19270	19270	0
96	20250414	175000	446174995	19270	19270	19270	19270	0
97	20250414	174900	446174995	19270	19270	19270	19270	0
98	20250414	174800	446174995	19270	19270	19270	19270	0
99	20250414	174700	446174995	19270	19270	19270	19270	0
100	20250414	174600	446174995	19270	19270	19270	19270	0
101	20250414	174500	446174995	19270	19270	19270	19270	0
102	20250414	174400	446174995	19270	19270	19270	19270	0
103	20250414	174300	446174995	19270	19270	19270	19270	0
104	20250414	174200	446174995	19270	19270	19270	19270	0
105	20250414	174100	446174995	19270	19270	19270	19270	0
106	20250414	174000	446174995	19270	19270	19270	19270	0
107	20250414	173900	446174995	19270	19270	19270	19270	0
108	20250414	173800	446174995	19270	19270	19270	19270	0
109	20250414	173700	446174995	19270	19270	19270	19270	0
110	20250414	173600	446174995	19270	19270	19270	19270	0
111	20250414	173500	446174995	19270	19270	19270	19270	0
112	20250414	173400	446174995	19270	19270	19270	19270	0
113	20250414	173300	446174995	19270	19270	19270	19270	0
114	20250414	173200	446174995	19270	19270	19270	19270	0
115	20250414	173100	446174995	19270	19270	19270	19270	0
116	20250414	173000	446174995	19270	19270	19270	19270	0
117	20250414	172900	446174995	19270	19270	19270	19270	0
118	20250414	172800	446174995	19270	19270	19270	19270	0
119	20250414	172700	446174995	19270	19270	19270	19270	0
120	20250414	172600	446174995	19270	19270	19270	19270	0
121	20250414	172500	446174995	19270	19270	19270	19270	0
122	20250414	172400	446174995	19270	19270	19270	19270	123
123	20250414	172300	446174995	19270	19270	19270	19270	0
124	20250414	172200	446174995	19270	19270	19270	19270	0
125	20250414	172100	446174995	19270	19270	19270	19270	0
126	20250414	172000	446174995	19270	19270	19270	19270	0
127	20250414	171900	446174995	19270	19270	19270	19270	0
128	20250414	171800	446174995	19270	19270	19270	19270	0
129	20250414	171700	446174995	19270	19270	19270	19270	0
130	20250414	171600	446174995	19270	19270	19270	19270	0
131	20250414	171500	446174995	19270	19270	19270	19270	0
132	20250414	171400	446174995	19270	19270	19270	19270	0
133	20250414	171300	446174995	19270	19270	19270	19270	0
134	20250414	171200	446174995	19270	19270	19270	19270	0
135	20250414	171100	446174995	19270	19270	19270	19270	0
136	20250414	171000	446174995	19270	19270	19270	19270	0
137	20250414	170900	446174995	19270	19270	19270	19270	0
138	20250414	170800	446174995	19270	19270	19270	19270	0
139	20250414	170700	446174995	19270	19270	19270	19270	0
140	20250414	170600	446174995	19270	19270	19270	19270	0
141	20250414	170500	446174995	19270	19270	19270	19270	0
142	20250414	170400	446174995	19270	19270	19270	19270	0
143	20250414	170300	446174995	19270	19270	19270	19270	0
144	20250414	170200	446174995	19270	19270	19270	19270	0
145	20250414	170100	446174995	19270	19270	19270	19270	0
146	20250414	170000	446174995	19270	19270	19270	19270	0
147	20250414	165900	446174995	19270	19270	19270	19270	0
148	20250414	165800	446174995	19270	19270	19270	19270	0
149	20250414	165700	446174995	19270	19270	19270	19270	0
150	20250414	165600	446174995	19270	19270	19270	19270	0
151	20250414	165500	446174995	19270	19270	19270	19270	0
152	20250414	165400	446174995	19270	19270	19270	19270	123
153	20250414	165300	446174995	19270	19270	19270	19270	0
154	20250414	165200	446174995	19270	19270	19270	19270	0
155	20250414	165100	446174995	19270	19270	19270	19270	0
156	20250414	165000	446174995	19270	19270	19270	19270	0
157	20250414	164900	446174995	19270	19270	19270	19270	0
158	20250414	164800	446174995	19270	19270	19270	19270	0
159	20250414	164700	446174995	19270	19270	19270	19270	0
160	20250414	164600	446174995	19270	19270	19270	19270	0
161	20250414	164500	446174995	19270	19270	19270	19270	0
162	20250414	164400	446174995	19270	19270	19270	19270	0
163	20250414	164300	446174995	19270	19270	19270	19270	0
164	20250414	164200	446174995	19270	19270	19270	19270	0
165	20250414	164100	446174995	19270	19270	19270	19270	0
166	20250414	164000	446174995	19270	19270	19270	19270	0
167	20250414	163900	446174995	19270	19270	19270	19270	0
168	20250414	163800	446174995	19270	19270	19270	19270	0
169	20250414	163700	446174995	19270	19270	19270	19270	0
170	20250414	163600	446174995	19270	19270	19270	19270	0
171	20250414	163500	446174995	19270	19270	19270	19270	0
172	20250414	163400	446174995	19270	19270	19270	19270	0
173	20250414	163300	446174995	19270	19270	19270	19270	0
174	20250414	163200	446174995	19270	19270	19270	19270	0
175	20250414	163100	446174995	19270	19270	19270	19270	0
176	20250414	163000	446174995	19270	19270	19270	19270	0
177	20250414	162900	446174995	19270	19270	19270	19270	0
178	20250414	162800	446174995	19270	19270	19270	19270	0
179	20250414	162700	446174995	19270	19270	19270	19270	0
180	20250414	162600	446174995	19270	19270	19270	19270	0
181	20250414	162500	446174995	19270	19270	19270	19270	0
182	20250414	162400	446174995	19270	19270	19270	19270	123
183	20250414	162300	446174995	19270	19270	19270	19270	0
184	20250414	162200	446174995	19270	19270	19270	19270	0
185	20250414	162100	446174995	19270	19270	19270	19270	0
186	20250414	162000	446174995	19270	19270	19270	19270	0
187	20250414	161900	446174995	19270	19270	19270	19270	0
188	20250414	161800	446174995	19270	19270	19270	19270	0
189	20250414	161700	446174995	19270	19270	19270	19270	0
190	20250414	161600	446174995	19270	19270	19270	19270	0
191	20250414	161500	446174995	19270	19270	19270	19270	0
192	20250414	161400	446174995	19270	19270	19270	19270	0
193	20250414	161300	446174995	19270	19270	19270	19270	0
194	20250414	161200	446174995	19270	19270	19270	19270	0
195	20250414	161100	446174995	19270	19270	19270	19270	0
196	20250414	161000	446174995	19270	19270	19270	19270	0
197	20250414	160900	446174995	19270	19270	19270	19270	0
198	20250414	160800	446174995	19270	19270	19270	19270	0
199	20250414	160700	446174995	19270	19270	19270	19270	0
200	20250414	160600	446174995	19270	19270	19270	19270	0
201	20250414	160500	446174995	19270	19270	19270	19270	0
202	20250414	160400	446174995	19270	19270	19270	19270	0
203	20250414	160300	446174995	19270	19270	19270	19270	0
204	20250414	160200	446174995	19270	19270	19270	19270	0
205	20250414	160100	446174995	19270	19270	19270	19270	0
206	20250414	160000	446174995	19270	19270	19270	19270	0
207	20250414	155900	446174995	19270	19270	19270	19270	0
208	20250414	155800	446174995	19270	19270	19270	19270	0
209	20250414	155700	446174995	19270	19270	19270	19270	0
210	20250414	155600	446174995	19270	19270	19270	19270	0
211	20250414	155500	446174995	19270	19270	19270	19270	0
212	20250414	155400	446174995	19270	19270	19270	19270	123
213	20250414	155300	446174995	19270	19270	19270	19270	0
214	20250414	155200	446174995	19270	19270	19270	19270	0
215	20250414	155100	446174995	19270	19270	19270	19270	0
216	20250414	155000	446174995	19270	19270	19270	19270	0
217	20250414	154900	446174995	19270	19270	19270	19270	0
218	20250414	154800	446174995	19270	19270	19270	19270	0
219	20250414	154700	446174995	19270	19270	19270	19270	0
220	20250414	154600	446174995	19270	19270	19270	19270	0
221	20250414	154500	446174995	19270	19270	19270	19270	0
222	20250414	154400	446174995	19270	19270	19270	19270	0
223	20250414	154300	446174995	19270	19270	19270	19270	0
224	20250414	154200	446174995	19270	19270	19270	19270	0
225	20250414	154100	446174995	19270	19270	19270	19270	0
226	20250414	154000	446174995	19270	19270	19270	19270	0
227	20250414	153900	446174995	19270	19270	19270	19270	0
228	20250414	153800	446174995	19270	19270	19270	19270	0
229	20250414	153700	446174995	19270	19270	19270	19270	0
230	20250414	153600	446174995	19270	19270	19270	19270	0
231	20250414	153500	446174995	19270	19270	19270	19270	0
232	20250414	153400	446174995	19270	19270	19270	19270	0
233	20250414	153300	446174995	19270	19270	19270	19270	0
234	20250414	153200	446174995	19270	19270	19270	19270	0
235	20250414	153100	446174995	19270	19270	19270	19270	0
236	20250414	153000	446174995	19270	19270	19270	19270	123
237	20250414	152900	443804785	19410	19410	19410	19410	0
238	20250414	152800	443804785	19410	19410	19410	19410	0
239	20250414	152700	443804785	19410	19410	19410	19410	0
240	20250414	152600	443804785	19410	19410	19410	19410	0
241	20250414	152500	443804785	19410	19410	19410	19410	0
242	20250414	152400	443804785	19410	19410	19410	19410	0
243	20250414	152300	443804785	19410	19410	19410	19410	0
244	20250414	152200	443804785	19410	19410	19410	19410	0
245	20250414	152100	443804785	19410	19410	19410	19410	0
246	20250414	152000	443804785	19410	19410	19410	19410	0
247	20250414	151900	443804785	19410	19610	19610	19410	55
248	20250414	151800	442732035	19410	19490	19590	19410	218
249	20250414	151700	438491305	19410	19410	19410	19410	0
250	20250414	151600	438491305	19410	19410	19410	19410	0
251	20250414	151500	438491305	19410	19440	19440	19410	69
252	20250414	151400	437151565	19440	19440	19440	19440	0
253	20250414	151300	437151565	19440	19440	19440	19440	43
254	20250414	151200	436315645	19440	19440	19440	19440	0
255	20250414	151100	436315645	19440	19440	19440	19440	0
256	20250414	151000	436315645	19440	19440	19440	19440	1
257	20250414	150900	436296205	19440	19440	19440	19440	0
258	20250414	150800	436296205	19440	19440	19440	19440	0
259	20250414	150700	436296205	19440	19440	19440	19440	4
260	20250414	150600	436218445	19440	19510	19510	19440	272
261	20250414	150500	430924085	19520	19520	19520	19520	0
262	20250414	150400	430924085	19520	19520	19520	19520	1
263	20250414	150300	430904565	19520	19520	19520	19520	0
264	20250414	150200	430904565	19520	19520	19520	19520	0
265	20250414	150100	430904565	19520	19520	19520	19520	60
266	20250414	150000	429733365	19520	19570	19570	19520	11
267	20250414	145900	429518595	19600	19600	19600	19600	0
268	20250414	145800	429518595	19600	19600	19600	19600	0
269	20250414	145700	429518595	19600	19600	19600	19600	0
270	20250414	145600	429518595	19600	19600	19600	19600	20
271	20250414	145500	429126595	19600	19600	19600	19600	0
272	20250414	145400	429126595	19600	19610	19610	19600	66
273	20250414	145300	427832535	19630	19630	19630	19630	0
274	20250414	145200	427832535	19630	19630	19630	19630	0
275	20250414	145100	427832535	19630	19630	19640	19630	73
276	20250414	145000	426398895	19570	19640	19640	19570	131
277	20250414	144900	423828225	19640	19620	19640	19620	100
278	20250414	144800	421864285	19640	19590	19640	19590	100
279	20250414	144700	419903255	19600	19600	19600	19600	0
280	20250414	144600	419903255	19600	19600	19600	19600	0
281	20250414	144500	419903255	19600	19600	19600	19600	0
282	20250414	144400	419903255	19600	19510	19600	19500	612
283	20250414	144300	407966485	19500	19460	19550	19460	33
284	20250414	144200	407322655	19460	19460	19460	19460	0
285	20250414	144100	407322655	19460	19460	19460	19450	193
286	20250414	144000	403567185	19460	19460	19460	19460	40
287	20250414	143900	402788785	19450	19420	19450	19420	464
288	20250414	143800	393764675	19440	19440	19440	19440	0
289	20250414	143700	393764675	19440	19440	19440	19440	5
290	20250414	143600	393667475	19440	19450	19450	19440	5
291	20250414	143500	393570235	19450	19450	19450	19450	0
292	20250414	143400	393570235	19450	19450	19450	19450	39
293	20250414	143300	392811685	19450	19380	19450	19380	413
294	20250414	143200	384788565	19360	19360	19360	19360	0
295	20250414	143100	384788565	19360	19360	19360	19360	25
296	20250414	143000	384304565	19360	19360	19360	19360	0
297	20250414	142900	384304565	19360	19350	19360	19350	58
298	20250414	142800	383181985	19350	19350	19350	19350	0
299	20250414	142700	383181985	19350	19350	19350	19350	0
300	20250414	142600	383181985	19350	19350	19350	19350	1
301	20250414	142500	383162635	19300	19320	19330	19300	12
302	20250414	142400	382930765	19290	19290	19290	19290	0
303	20250414	142300	382930765	19290	19290	19290	19290	0
304	20250414	142200	382930765	19290	19240	19290	19240	168
305	20250414	142100	379693675	19220	19220	19220	19220	0
306	20250414	142000	379693675	19220	19220	19220	19220	0
307	20250414	141900	379693675	19220	19220	19220	19220	0
308	20250414	141800	379693675	19220	19220	19220	19220	0
309	20250414	141700	379693675	19220	19220	19220	19220	0
310	20250414	141600	379693675	19220	19220	19220	19220	0
311	20250414	141500	379693675	19220	19220	19220	19220	0
312	20250414	141400	379693675	19220	19220	19220	19220	0
313	20250414	141300	379693675	19220	19220	19220	19220	0
314	20250414	141200	379693675	19220	19220	19220	19220	0
315	20250414	141100	379693675	19220	19220	19220	19220	0
316	20250414	141000	379693675	19220	19220	19220	19220	0
317	20250414	140900	379693675	19220	19220	19220	19220	0
318	20250414	140800	379693675	19220	19220	19220	19220	43
319	20250414	140700	378867215	19220	19220	19220	19220	2
320	20250414	140600	378828775	19220	19220	19220	19220	18
321	20250414	140500	378482815	19220	19220	19220	19220	1
322	20250414	140400	378463595	19240	19240	19240	19240	6
323	20250414	140300	378348155	19230	19230	19230	19230	0
324	20250414	140200	378348155	19230	19230	19230	19230	0
325	20250414	140100	378348155	19230	19230	19230	19230	0
326	20250414	140000	378348155	19230	19230	19230	19230	22
327	20250414	135900	377925095	19280	19280	19280	19280	0
328	20250414	135800	377925095	19280	19280	19280	19280	0
329	20250414	135700	377925095	19280	19280	19280	19280	0
330	20250414	135600	377925095	19280	19280	19280	19280	0
331	20250414	135500	377925095	19280	19280	19280	19280	0
332	20250414	135400	377925095	19280	19280	19280	19280	3
333	20250414	135300	377867255	19280	19280	19280	19280	1
334	20250414	135200	377847975	19290	19290	19290	19290	1
335	20250414	135100	377828685	19290	19290	19290	19290	0
336	20250414	135000	377828685	19290	19290	19290	19290	588
337	20250414	134900	366486165	19290	19290	19290	19290	0
338	20250414	134800	366486165	19290	19290	19290	19290	0
339	20250414	134700	366486165	19290	19290	19290	19290	1
340	20250414	134600	366466875	19220	19220	19220	19220	94
341	20250414	134500	364660195	19220	19220	19220	19220	6
342	20250414	134400	364544875	19210	19210	19210	19210	0
343	20250414	134300	364544875	19210	19210	19210	19210	0
344	20250414	134200	364544875	19210	19210	19210	19210	2
345	20250414	134100	364506455	19210	19210	19210	19210	0
346	20250414	134000	364506455	19210	19210	19210	19210	0
347	20250414	133900	364506455	19210	19210	19210	19210	0
348	20250414	133800	364506455	19210	19210	19210	19210	0
349	20250414	133700	364506455	19210	19210	19210	19210	48
350	20250414	133600	363584375	19130	19130	19130	19130	0
351	20250414	133500	363584375	19130	19130	19130	19130	0
352	20250414	133400	363584375	19130	19140	19140	19120	265
353	20250414	133300	358515545	19150	19160	19160	19150	74
354	20250414	133200	357097945	19170	19170	19170	19170	0
355	20250414	133100	357097945	19170	19170	19170	19170	13
356	20250414	133000	356848735	19170	19170	19170	19170	3
357	20250414	132900	356791225	19160	19170	19170	19160	55
358	20250414	132800	355737345	19170	19170	19170	19170	4
359	20250414	132700	355660665	19170	19180	19180	19170	604
360	20250414	132600	344081935	19200	19290	19290	19180	2979
361	20250414	132500	286878985	19290	19290	19290	19290	27
362	20250414	132400	286358155	19300	19300	19300	19300	0
363	20250414	132300	286358155	19300	19300	19300	19300	1
364	20250414	132200	286338855	19300	19300	19300	19300	3
365	20250414	132100	286280955	19300	19300	19300	19300	0
366	20250414	132000	286280955	19300	19300	19300	19300	2
367	20250414	131900	286242355	19300	19300	19300	19300	0
368	20250414	131800	286242355	19300	19280	19300	19280	58
369	20250414	131700	285124015	19290	19290	19290	19290	0
370	20250414	131600	285124015	19290	19290	19290	19290	0
371	20250414	131500	285124015	19290	19290	19290	19290	0
372	20250414	131400	285124015	19290	19290	19290	19290	0
373	20250414	131300	285124015	19290	19290	19290	19290	0
374	20250414	131200	285124015	19290	19290	19290	19290	0
375	20250414	131100	285124015	19290	19290	19290	19290	0
376	20250414	131000	285124015	19290	19290	19290	19290	0
377	20250414	130900	285124015	19290	19320	19320	19290	739
378	20250414	130800	270854225	19320	19320	19320	19320	0
379	20250414	130700	270854225	19320	19320	19320	19320	0
380	20250414	130600	270854225	19320	19320	19320	19320	121
381	20250414	130500	268516505	19330	19330	19330	19330	0
382	20250414	130400	268516505	19330	19330	19330	19330	16
383	20250414	130300	268207225	19330	19330	19330	19330	0
384	20250414	130200	268207225	19330	19330	19330	19330	0
385	20250414	130100	268207225	19330	19330	19330	19330	0
386	20250414	130000	268207225	19330	19330	19330	19330	0
387	20250414	125900	268207225	19330	19330	19330	19330	2
388	20250414	125800	268168565	19330	19330	19330	19330	0
389	20250414	125700	268168565	19330	19330	19330	19330	0
390	20250414	125600	268168565	19330	19330	19330	19330	18
391	20250414	125500	267820625	19320	19320	19320	19320	0
392	20250414	125400	267820625	19320	19320	19320	19320	0
393	20250414	125300	267820625	19320	19320	19320	19320	0
394	20250414	125200	267820625	19320	19320	19320	19320	0
395	20250414	125100	267820625	19320	19320	19320	19320	25
396	20250414	125000	267337625	19330	19310	19330	19310	59
397	20250414	124900	266198235	19310	19310	19310	19310	0
398	20250414	124800	266198235	19310	19310	19310	19310	0
399	20250414	124700	266198235	19310	19310	19310	19310	39
400	20250414	124600	265445145	19330	19320	19330	19320	8
401	20250414	124500	265290535	19320	19320	19320	19320	0
402	20250414	124400	265290535	19320	19320	19320	19320	0
403	20250414	124300	265290535	19320	19320	19320	19320	0
404	20250414	124200	265290535	19320	19320	19320	19320	0
405	20250414	124100	265290535	19320	19320	19320	19320	0
406	20250414	124000	265290535	19320	19320	19320	19320	0
407	20250414	123900	265290535	19320	19320	19320	19320	0
408	20250414	123800	265290535	19320	19320	19320	19320	0
409	20250414	123700	265290535	19320	19320	19320	19320	0
410	20250414	123600	265290535	19320	19320	19320	19320	15
411	20250414	123500	265000735	19310	19310	19310	19310	10
412	20250414	123400	264807635	19320	19320	19320	19320	0
413	20250414	123300	264807635	19320	19280	19320	19280	112
414	20250414	123200	262647955	19290	19290	19290	19290	1
415	20250414	123100	262628665	19290	19290	19290	19290	55
416	20250414	123000	261567715	19300	19300	19300	19300	27
417	20250414	122900	261046615	19350	19350	19350	19350	0
418	20250414	122800	261046615	19350	19350	19350	19350	7
419	20250414	122700	260911165	19370	19370	19370	19370	0
420	20250414	122600	260911165	19370	19370	19370	19370	0
421	20250414	122500	260911165	19370	19370	19370	19370	0
422	20250414	122400	260911165	19370	19370	19370	19370	0
423	20250414	122300	260911165	19370	19370	19370	19370	0
424	20250414	122200	260911165	19370	19370	19370	19370	5
425	20250414	122100	260814315	19360	19360	19360	19360	1
426	20250414	122000	260794955	19350	19350	19350	19350	0
427	20250414	121900	260794955	19350	19340	19350	19340	11
428	20250414	121800	260582205	19340	19340	19340	19340	0
429	20250414	121700	260582205	19340	19320	19340	19320	49
430	20250414	121600	259635105	19320	19320	19320	19320	6
431	20250414	121500	259519185	19230	19230	19230	19230	0
432	20250414	121400	259519185	19230	19230	19230	19230	0
433	20250414	121300	259519185	19230	19230	19230	19230	6
434	20250414	121200	259403805	19310	19310	19310	19310	0
435	20250414	121100	259403805	19310	19310	19310	19310	0
436	20250414	121000	259403805	19310	19310	19310	19310	1
437	20250414	120900	259384495	19310	19310	19310	19310	0
438	20250414	120800	259384495	19310	19310	19310	19310	17
439	20250414	120700	259056225	19330	19330	19330	19330	0
440	20250414	120600	259056225	19330	19330	19330	19330	7
441	20250414	120500	258920915	19340	19340	19340	19340	51
442	20250414	120400	257934575	19340	19340	19340	19340	0
443	20250414	120300	257934575	19340	19340	19340	19340	0
444	20250414	120200	257934575	19340	19340	19340	19340	0
445	20250414	120100	257934575	19340	19340	19340	19340	1
446	20250414	120000	257915235	19210	19300	19300	19210	50
447	20250414	115900	256953795	19300	19300	19300	19300	0
448	20250414	115800	256953795	19300	19300	19300	19300	1
449	20250414	115700	256934495	19300	19300	19300	19300	0
450	20250414	115600	256934495	19300	19300	19300	19300	0
451	20250414	115500	256934495	19300	19300	19300	19300	0
452	20250414	115400	256934495	19300	19300	19300	19300	0
453	20250414	115300	256934495	19300	19300	19300	19300	0
454	20250414	115200	256934495	19300	19300	19300	19300	0
455	20250414	115100	256934495	19300	19300	19300	19300	0
456	20250414	115000	256934495	19300	19300	19300	19300	0
457	20250414	114900	256934495	19300	19300	19300	19300	0
458	20250414	114800	256934495	19300	19300	19300	19300	0
459	20250414	114700	256934495	19300	19300	19300	19300	0
460	20250414	114600	256934495	19300	19300	19300	19300	0
461	20250414	114500	256934495	19300	19300	19300	19300	1
462	20250414	114400	256915195	19380	19360	19380	19360	5
463	20250414	114300	256818335	19350	19350	19350	19350	0
464	20250414	114200	256818335	19350	19350	19350	19350	0
465	20250414	114100	256818335	19350	19350	19350	19350	0
466	20250414	114000	256818335	19350	19350	19350	19350	0
467	20250414	113900	256818335	19350	19350	19350	19350	0
468	20250414	113800	256818335	19350	19350	19350	19350	0
469	20250414	113700	256818335	19350	19350	19350	19350	0
470	20250414	113600	256818335	19350	19350	19350	19350	0
471	20250414	113500	256818335	19350	19380	19380	19350	7
472	20250414	113400	256682705	19210	19210	19210	19210	0
473	20250414	113300	256682705	19210	19210	19210	19210	0
474	20250414	113200	256682705	19210	19300	19320	19190	2790
475	20250414	113100	203101755	19300	19300	19300	19300	0
476	20250414	113000	203101755	19300	19300	19300	19300	0
477	20250414	112900	203101755	19300	19300	19300	19300	0
478	20250414	112800	203101755	19300	19300	19300	19300	0
479	20250414	112700	203101755	19300	19300	19300	19300	0
480	20250414	112600	203101755	19300	19300	19300	19300	0
481	20250414	112500	203101755	19300	19300	19300	19300	0
482	20250414	112400	203101755	19300	19300	19300	19300	0
483	20250414	112300	203101755	19300	19300	19300	19300	0
484	20250414	112200	203101755	19300	19300	19300	19300	0
485	20250414	112100	203101755	19300	19300	19300	19300	0
486	20250414	112000	203101755	19300	19300	19300	19300	0
487	20250414	111900	203101755	19300	19300	19300	19300	0
488	20250414	111800	203101755	19300	19300	19300	19300	1
489	20250414	111700	203082455	19300	19300	19300	19300	0
490	20250414	111600	203082455	19300	19300	19300	19300	0
491	20250414	111500	203082455	19300	19300	19300	19300	0
492	20250414	111400	203082455	19300	19300	19300	19300	0
493	20250414	111300	203082455	19300	19300	19300	19300	5
494	20250414	111200	202985955	19310	19310	19310	19310	0
495	20250414	111100	202985955	19310	19310	19310	19310	0
496	20250414	111000	202985955	19310	19310	19310	19310	0
497	20250414	110900	202985955	19310	19310	19310	19310	4
498	20250414	110800	202908715	19220	19210	19220	19210	55
499	20250414	110700	201852105	19300	19310	19310	19300	69
500	20250414	110600	200519855	19310	19310	19310	19310	84
501	20250414	110500	198897815	19310	19310	19310	19310	0
502	20250414	110400	198897815	19310	19310	19310	19310	0
503	20250414	110300	198897815	19310	19310	19310	19310	0
504	20250414	110200	198897815	19310	19320	19320	19310	27
505	20250414	110100	198376275	19350	19360	19360	19350	12
506	20250414	110000	198144065	19350	19350	19350	19350	0
507	20250414	105900	198144065	19350	19350	19350	19350	0
508	20250414	105800	198144065	19350	19350	19350	19350	101
509	20250414	105700	196189715	19360	19360	19360	19360	0
510	20250414	105600	196189715	19360	19360	19360	19360	7
511	20250414	105500	196054195	19350	19350	19350	19350	14
512	20250414	105400	195783295	19350	19350	19350	19350	0
513	20250414	105300	195783295	19350	19350	19350	19350	41
514	20250414	105200	194989945	19350	19350	19350	19350	0
515	20250414	105100	194989945	19350	19350	19350	19350	0
516	20250414	105000	194989945	19350	19350	19350	19350	0
517	20250414	104900	194989945	19350	19350	19350	19350	0
518	20250414	104800	194989945	19350	19350	19350	19350	0
519	20250414	104700	194989945	19350	19360	19360	19350	22
520	20250414	104600	194564045	19360	19360	19360	19360	4
521	20250414	104500	194486605	19360	19360	19360	19360	1
522	20250414	104400	194467245	19360	19360	19360	19360	0
523	20250414	104300	194467245	19360	19360	19360	19360	0
524	20250414	104200	194467245	19360	19360	19360	19360	1
525	20250414	104100	194447885	19310	19310	19310	19310	0
526	20250414	104000	194447885	19310	19310	19310	19310	0
527	20250414	103900	194447885	19310	19310	19310	19310	0
528	20250414	103800	194447885	19310	19350	19350	19310	100
529	20250414	103700	192516205	19360	19360	19360	19360	0
530	20250414	103600	192516205	19360	19360	19360	19360	0
531	20250414	103500	192516205	19360	19350	19360	19350	11
532	20250414	103400	192303255	19350	19350	19350	19350	3
533	20250414	103300	192245205	19350	19350	19350	19350	0
534	20250414	103200	192245205	19350	19360	19360	19350	49
535	20250414	103100	191297045	19360	19360	19360	19360	0
536	20250414	103000	191297045	19360	19360	19360	19360	0
537	20250414	102900	191297045	19360	19360	19360	19360	0
538	20250414	102800	191297045	19360	19370	19370	19360	105
539	20250414	102700	189263245	19370	19350	19420	19350	698
540	20250414	102600	175729035	19350	19350	19350	19350	19
541	20250414	102500	175361385	19360	19360	19360	19360	0
542	20250414	102400	175361385	19360	19360	19360	19360	0
543	20250414	102300	175361385	19360	19350	19360	19350	219
544	20250414	102200	171121565	19350	19350	19350	19350	0
545	20250414	102100	171121565	19350	19350	19350	19350	0
546	20250414	102000	171121565	19350	19350	19350	19350	0
547	20250414	101900	171121565	19350	19350	19350	19350	0
548	20250414	101800	171121565	19350	19350	19350	19350	235
549	20250414	101700	166574315	19320	19320	19320	19320	33
550	20250414	101600	165936755	19320	19320	19320	19320	280
551	20250414	101500	160527155	19190	19190	19190	19190	0
552	20250414	101400	160527155	19190	19190	19190	19190	0
553	20250414	101300	160527155	19190	19190	19190	19190	160
554	20250414	101200	157456755	19320	19320	19320	19320	8
555	20250414	101100	157302195	19310	19310	19310	19310	0
556	20250414	101000	157302195	19310	19310	19310	19310	50
557	20250414	100900	156336695	19160	19160	19160	19160	0
558	20250414	100800	156336695	19160	19160	19160	19160	0
559	20250414	100700	156336695	19160	19320	19320	19150	70
560	20250414	100600	154995315	19320	19310	19320	19310	676
561	20250414	100500	141935965	19310	19310	19310	19310	5
562	20250414	100400	141839415	19300	19300	19300	19300	0
563	20250414	100300	141839415	19300	19300	19300	19300	17
564	20250414	100200	141511315	19300	19220	19300	19220	787
565	20250414	100100	126353005	19220	19220	19220	19220	1
566	20250414	100000	126333785	19220	19200	19220	19120	606
567	20250414	095900	114698065	19150	19170	19170	19150	15
568	20250414	095800	114410615	19170	19180	19180	19160	176
569	20250414	095700	111036345	19200	19200	19200	19200	0
570	20250414	095600	111036345	19200	19220	19220	19190	487
571	20250414	095500	101678065	19220	19220	19220	19220	0
572	20250414	095400	101678065	19220	19220	19220	19220	13
573	20250414	095300	101428205	19220	19220	19220	19220	0
574	20250414	095200	101428205	19220	19240	19240	19220	217
575	20250414	095100	97255605	19250	19250	19250	19250	0
576	20250414	095000	97255605	19250	19250	19250	19250	2
577	20250414	094900	97217105	19250	19260	19260	19250	268
578	20250414	094800	92057905	19250	19250	19250	19250	0
579	20250414	094700	92057905	19250	19250	19250	19250	27
580	20250414	094600	91538155	19300	19300	19300	19300	0
581	20250414	094500	91538155	19300	19300	19300	19300	24
582	20250414	094400	91074955	19260	19260	19260	19260	0
583	20250414	094300	91074955	19260	19270	19270	19260	27
584	20250414	094200	90554715	19320	19320	19320	19320	0
585	20250414	094100	90554715	19320	19330	19330	19320	38
586	20250414	094000	89820205	19330	19300	19330	19300	444
587	20250414	093900	81250255	19300	19300	19300	19300	11
588	20250414	093800	81037955	19330	19330	19330	19330	90
589	20250414	093700	79298255	19300	19300	19300	19300	56
590	20250414	093600	78217455	19360	19260	19360	19250	120
591	20250414	093500	75905255	19350	19350	19350	19350	0
592	20250414	093400	75905255	19350	19350	19350	19350	0
593	20250414	093300	75905255	19350	19350	19350	19350	300
594	20250414	093200	70100255	19340	19300	19340	19300	273
595	20250414	093100	64830875	19360	19300	19360	19300	407
596	20250414	093000	56969905	19340	19340	19340	19340	50
597	20250414	092900	56002905	19300	19300	19300	19300	60
598	20250414	092800	54844905	19300	19300	19300	19300	10
599	20250414	092700	54651905	19320	19340	19340	19320	6
600	20250414	092600	54535885	19340	19340	19340	19340	46
601	20250414	092500	53646245	19330	19360	19360	19330	101
602	20250414	092400	51690915	19360	19360	19360	19360	15
603	20250414	092300	51400515	19370	19370	19370	19370	2
604	20250414	092200	51361775	19410	19350	19410	19350	151
605	20250414	092100	48435425	19350	19320	19390	19320	251
606	20250414	092000	43577325	19300	19280	19300	19280	131
607	20250414	091900	41049955	19280	19280	19280	19280	2
608	20250414	091800	41011395	19290	19290	19290	19290	0
609	20250414	091700	41011395	19290	19290	19290	19290	19
610	20250414	091600	40644885	19290	19280	19290	19280	8
611	20250414	091500	40490585	19220	19220	19220	19220	1
612	20250414	091400	40471365	19300	19300	19300	19300	6
613	20250414	091300	40355565	19320	19320	19320	19320	5
614	20250414	091200	40258965	19340	19290	19340	19290	771
615	20250414	091100	25378795	19360	19370	19370	19360	18
616	20250414	091000	25030255	19370	19370	19370	19320	92
617	20250414	090900	23251515	19320	19370	19370	19320	45
618	20250414	090800	22381565	19370	19340	19430	19340	359
619	20250414	090700	15427865	19330	19245	19330	19245	39
620	20250414	090600	14674700	19245	19250	19250	19245	12
621	20250414	090500	14443750	19260	19250	19260	19250	17
622	20250414	090400	14116470	19245	19170	19245	19160	46
623	20250414	090300	13231360	19330	19260	19330	19120	380
624	20250414	090200	5955090	19340	19340	19340	19340	0
625	20250414	090100	5955090	19340	19340	19340	19340	0
626	20250414	090000	5955090	19340	19400	19450	19340	307