KissMeData/104830/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	195300	398716595	19080	19080	19080	19080	265
3	20250421	195200	398716595	19080	19080	19080	19080	0
4	20250421	195100	398716595	19080	19080	19080	19080	0
5	20250421	195000	398716595	19080	19080	19080	19080	0
6	20250421	194900	398716595	19080	19080	19080	19080	0
7	20250421	194800	398716595	19080	19080	19080	19080	0
8	20250421	194700	398716595	19080	19080	19080	19080	0
9	20250421	194600	398716595	19080	19080	19080	19080	0
10	20250421	194500	398716595	19080	19080	19080	19080	0
11	20250421	194400	398716595	19080	19080	19080	19080	0
12	20250421	194300	398716595	19080	19080	19080	19080	0
13	20250421	194200	398716595	19080	19080	19080	19080	0
14	20250421	194100	398716595	19080	19080	19080	19080	0
15	20250421	194000	398716595	19080	19080	19080	19080	0
16	20250421	193900	398716595	19080	19080	19080	19080	0
17	20250421	193800	398716595	19080	19080	19080	19080	0
18	20250421	193700	398716595	19080	19080	19080	19080	0
19	20250421	193600	398716595	19080	19080	19080	19080	0
20	20250421	193500	398716595	19080	19080	19080	19080	0
21	20250421	193400	398716595	19080	19080	19080	19080	0
22	20250421	193300	398716595	19080	19080	19080	19080	0
23	20250421	193200	398716595	19080	19080	19080	19080	0
24	20250421	193100	398716595	19080	19080	19080	19080	0
25	20250421	193000	398716595	19080	19080	19080	19080	0
26	20250421	192900	398716595	19080	19080	19080	19080	0
27	20250421	192800	398716595	19080	19080	19080	19080	0
28	20250421	192700	398716595	19080	19080	19080	19080	0
29	20250421	192600	398716595	19080	19080	19080	19080	0
30	20250421	192500	398716595	19080	19080	19080	19080	0
31	20250421	192400	398716595	19080	19080	19080	19080	0
32	20250421	192300	398716595	19080	19080	19080	19080	265
33	20250421	192200	398716595	19080	19080	19080	19080	0
34	20250421	192100	398716595	19080	19080	19080	19080	0
35	20250421	192000	398716595	19080	19080	19080	19080	0
36	20250421	191900	398716595	19080	19080	19080	19080	0
37	20250421	191800	398716595	19080	19080	19080	19080	0
38	20250421	191700	398716595	19080	19080	19080	19080	0
39	20250421	191600	398716595	19080	19080	19080	19080	0
40	20250421	191500	398716595	19080	19080	19080	19080	0
41	20250421	191400	398716595	19080	19080	19080	19080	0
42	20250421	191300	398716595	19080	19080	19080	19080	0
43	20250421	191200	398716595	19080	19080	19080	19080	0
44	20250421	191100	398716595	19080	19080	19080	19080	0
45	20250421	191000	398716595	19080	19080	19080	19080	0
46	20250421	190900	398716595	19080	19080	19080	19080	0
47	20250421	190800	398716595	19080	19080	19080	19080	0
48	20250421	190700	398716595	19080	19080	19080	19080	0
49	20250421	190600	398716595	19080	19080	19080	19080	0
50	20250421	190500	398716595	19080	19080	19080	19080	0
51	20250421	190400	398716595	19080	19080	19080	19080	0
52	20250421	190300	398716595	19080	19080	19080	19080	0
53	20250421	190200	398716595	19080	19080	19080	19080	0
54	20250421	190100	398716595	19080	19080	19080	19080	0
55	20250421	190000	398716595	19080	19080	19080	19080	0
56	20250421	185900	398716595	19080	19080	19080	19080	0
57	20250421	185800	398716595	19080	19080	19080	19080	0
58	20250421	185700	398716595	19080	19080	19080	19080	0
59	20250421	185600	398716595	19080	19080	19080	19080	0
60	20250421	185500	398716595	19080	19080	19080	19080	0
61	20250421	185400	398716595	19080	19080	19080	19080	0
62	20250421	185300	398716595	19080	19080	19080	19080	265
63	20250421	185200	398716595	19080	19080	19080	19080	0
64	20250421	185100	398716595	19080	19080	19080	19080	0
65	20250421	185000	398716595	19080	19080	19080	19080	0
66	20250421	184900	398716595	19080	19080	19080	19080	0
67	20250421	184800	398716595	19080	19080	19080	19080	0
68	20250421	184700	398716595	19080	19080	19080	19080	0
69	20250421	184600	398716595	19080	19080	19080	19080	0
70	20250421	184500	398716595	19080	19080	19080	19080	0
71	20250421	184400	398716595	19080	19080	19080	19080	0
72	20250421	184300	398716595	19080	19080	19080	19080	0
73	20250421	184200	398716595	19080	19080	19080	19080	0
74	20250421	184100	398716595	19080	19080	19080	19080	0
75	20250421	184000	398716595	19080	19080	19080	19080	0
76	20250421	183900	398716595	19080	19080	19080	19080	0
77	20250421	183800	398716595	19080	19080	19080	19080	0
78	20250421	183700	398716595	19080	19080	19080	19080	0
79	20250421	183600	398716595	19080	19080	19080	19080	0
80	20250421	183500	398716595	19080	19080	19080	19080	0
81	20250421	183400	398716595	19080	19080	19080	19080	0
82	20250421	183300	398716595	19080	19080	19080	19080	0
83	20250421	183200	398716595	19080	19080	19080	19080	0
84	20250421	183100	398716595	19080	19080	19080	19080	0
85	20250421	183000	398716595	19080	19080	19080	19080	0
86	20250421	182900	398716595	19080	19080	19080	19080	0
87	20250421	182800	398716595	19080	19080	19080	19080	0
88	20250421	182700	398716595	19080	19080	19080	19080	0
89	20250421	182600	398716595	19080	19080	19080	19080	0
90	20250421	182500	398716595	19080	19080	19080	19080	0
91	20250421	182400	398716595	19080	19080	19080	19080	0
92	20250421	182300	398716595	19080	19080	19080	19080	265
93	20250421	182200	398716595	19080	19080	19080	19080	0
94	20250421	182100	398716595	19080	19080	19080	19080	0
95	20250421	182000	398716595	19080	19080	19080	19080	0
96	20250421	181900	398716595	19080	19080	19080	19080	0
97	20250421	181800	398716595	19080	19080	19080	19080	0
98	20250421	181700	398716595	19080	19080	19080	19080	0
99	20250421	181600	398716595	19080	19080	19080	19080	0
100	20250421	181500	398716595	19080	19080	19080	19080	0
101	20250421	181400	398716595	19080	19080	19080	19080	0
102	20250421	181300	398716595	19080	19080	19080	19080	0
103	20250421	181200	398716595	19080	19080	19080	19080	0
104	20250421	181100	398716595	19080	19080	19080	19080	0
105	20250421	181000	398716595	19080	19080	19080	19080	0
106	20250421	180900	398716595	19080	19080	19080	19080	0
107	20250421	180800	398716595	19080	19080	19080	19080	0
108	20250421	180700	398716595	19080	19080	19080	19080	0
109	20250421	180600	398716595	19080	19080	19080	19080	0
110	20250421	180500	398716595	19080	19080	19080	19080	0
111	20250421	180400	398716595	19080	19080	19080	19080	0
112	20250421	180300	398716595	19080	19080	19080	19080	0
113	20250421	180200	398716595	19080	19080	19080	19080	0
114	20250421	180100	398716595	19080	19080	19080	19080	0
115	20250421	180000	398716595	19080	19080	19080	19080	0
116	20250421	175900	398716595	19080	19080	19080	19080	0
117	20250421	175800	398716595	19080	19080	19080	19080	0
118	20250421	175700	398716595	19080	19080	19080	19080	0
119	20250421	175600	398716595	19080	19080	19080	19080	0
120	20250421	175500	398716595	19080	19080	19080	19080	0
121	20250421	175400	398716595	19080	19080	19080	19080	0
122	20250421	175300	398716595	19080	19080	19080	19080	265
123	20250421	175200	398716595	19080	19080	19080	19080	0
124	20250421	175100	398716595	19080	19080	19080	19080	0
125	20250421	175000	398716595	19080	19080	19080	19080	0
126	20250421	174900	398716595	19080	19080	19080	19080	0
127	20250421	174800	398716595	19080	19080	19080	19080	0
128	20250421	174700	398716595	19080	19080	19080	19080	0
129	20250421	174600	398716595	19080	19080	19080	19080	0
130	20250421	174500	398716595	19080	19080	19080	19080	0
131	20250421	174400	398716595	19080	19080	19080	19080	0
132	20250421	174300	398716595	19080	19080	19080	19080	0
133	20250421	174200	398716595	19080	19080	19080	19080	0
134	20250421	174100	398716595	19080	19080	19080	19080	0
135	20250421	174000	398716595	19080	19080	19080	19080	0
136	20250421	173900	398716595	19080	19080	19080	19080	0
137	20250421	173800	398716595	19080	19080	19080	19080	0
138	20250421	173700	398716595	19080	19080	19080	19080	0
139	20250421	173600	398716595	19080	19080	19080	19080	0
140	20250421	173500	398716595	19080	19080	19080	19080	0
141	20250421	173400	398716595	19080	19080	19080	19080	0
142	20250421	173300	398716595	19080	19080	19080	19080	0
143	20250421	173200	398716595	19080	19080	19080	19080	0
144	20250421	173100	398716595	19080	19080	19080	19080	0
145	20250421	173000	398716595	19080	19080	19080	19080	0
146	20250421	172900	398716595	19080	19080	19080	19080	0
147	20250421	172800	398716595	19080	19080	19080	19080	0
148	20250421	172700	398716595	19080	19080	19080	19080	0
149	20250421	172600	398716595	19080	19080	19080	19080	0
150	20250421	172500	398716595	19080	19080	19080	19080	0
151	20250421	172400	398716595	19080	19080	19080	19080	0
152	20250421	172300	398716595	19080	19080	19080	19080	265
153	20250421	172200	398716595	19080	19080	19080	19080	0
154	20250421	172100	398716595	19080	19080	19080	19080	0
155	20250421	172000	398716595	19080	19080	19080	19080	0
156	20250421	171900	398716595	19080	19080	19080	19080	0
157	20250421	171800	398716595	19080	19080	19080	19080	0
158	20250421	171700	398716595	19080	19080	19080	19080	0
159	20250421	171600	398716595	19080	19080	19080	19080	0
160	20250421	171500	398716595	19080	19080	19080	19080	0
161	20250421	171400	398716595	19080	19080	19080	19080	0
162	20250421	171300	398716595	19080	19080	19080	19080	0
163	20250421	171200	398716595	19080	19080	19080	19080	0
164	20250421	171100	398716595	19080	19080	19080	19080	0
165	20250421	171000	398716595	19080	19080	19080	19080	0
166	20250421	170900	398716595	19080	19080	19080	19080	0
167	20250421	170800	398716595	19080	19080	19080	19080	0
168	20250421	170700	398716595	19080	19080	19080	19080	0
169	20250421	170600	398716595	19080	19080	19080	19080	0
170	20250421	170500	398716595	19080	19080	19080	19080	0
171	20250421	170400	398716595	19080	19080	19080	19080	0
172	20250421	170300	398716595	19080	19080	19080	19080	0
173	20250421	170200	398716595	19080	19080	19080	19080	0
174	20250421	170100	398716595	19080	19080	19080	19080	0
175	20250421	170000	398716595	19080	19080	19080	19080	0
176	20250421	165900	398716595	19080	19080	19080	19080	0
177	20250421	165800	398716595	19080	19080	19080	19080	0
178	20250421	165700	398716595	19080	19080	19080	19080	0
179	20250421	165600	398716595	19080	19080	19080	19080	0
180	20250421	165500	398716595	19080	19080	19080	19080	0
181	20250421	165400	398716595	19080	19080	19080	19080	0
182	20250421	165300	398716595	19080	19080	19080	19080	265
183	20250421	165200	398716595	19080	19080	19080	19080	0
184	20250421	165100	398716595	19080	19080	19080	19080	0
185	20250421	165000	398716595	19080	19080	19080	19080	0
186	20250421	164900	398716595	19080	19080	19080	19080	0
187	20250421	164800	398716595	19080	19080	19080	19080	0
188	20250421	164700	398716595	19080	19080	19080	19080	0
189	20250421	164600	398716595	19080	19080	19080	19080	0
190	20250421	164500	398716595	19080	19080	19080	19080	0
191	20250421	164400	398716595	19080	19080	19080	19080	0
192	20250421	164300	398716595	19080	19080	19080	19080	0
193	20250421	164200	398716595	19080	19080	19080	19080	0
194	20250421	164100	398716595	19080	19080	19080	19080	0
195	20250421	164000	398716595	19080	19080	19080	19080	0
196	20250421	163900	398716595	19080	19080	19080	19080	0
197	20250421	163800	398716595	19080	19080	19080	19080	0
198	20250421	163700	398716595	19080	19080	19080	19080	0
199	20250421	163600	398716595	19080	19080	19080	19080	0
200	20250421	163500	398716595	19080	19080	19080	19080	0
201	20250421	163400	398716595	19080	19080	19080	19080	0
202	20250421	163300	398716595	19080	19080	19080	19080	0
203	20250421	163200	398716595	19080	19080	19080	19080	0
204	20250421	163100	398716595	19080	19080	19080	19080	0
205	20250421	163000	398716595	19080	19080	19080	19080	0
206	20250421	162900	398716595	19080	19080	19080	19080	0
207	20250421	162800	398716595	19080	19080	19080	19080	0
208	20250421	162700	398716595	19080	19080	19080	19080	0
209	20250421	162600	398716595	19080	19080	19080	19080	0
210	20250421	162500	398716595	19080	19080	19080	19080	0
211	20250421	162400	398716595	19080	19080	19080	19080	0
212	20250421	162300	398716595	19080	19080	19080	19080	265
213	20250421	162200	398716595	19080	19080	19080	19080	0
214	20250421	162100	398716595	19080	19080	19080	19080	0
215	20250421	162000	398716595	19080	19080	19080	19080	0
216	20250421	161900	398716595	19080	19080	19080	19080	0
217	20250421	161800	398716595	19080	19080	19080	19080	0
218	20250421	161700	398716595	19080	19080	19080	19080	0
219	20250421	161600	398716595	19080	19080	19080	19080	0
220	20250421	161500	398716595	19080	19080	19080	19080	0
221	20250421	161400	398716595	19080	19080	19080	19080	0
222	20250421	161300	398716595	19080	19080	19080	19080	0
223	20250421	161200	398716595	19080	19080	19080	19080	0
224	20250421	161100	398716595	19080	19080	19080	19080	0
225	20250421	161000	398716595	19080	19080	19080	19080	0
226	20250421	160900	398716595	19080	19080	19080	19080	0
227	20250421	160800	398716595	19080	19080	19080	19080	0
228	20250421	160700	398716595	19080	19080	19080	19080	0
229	20250421	160600	398716595	19080	19080	19080	19080	0
230	20250421	160500	398716595	19080	19080	19080	19080	0
231	20250421	160400	398716595	19080	19080	19080	19080	0
232	20250421	160300	398716595	19080	19080	19080	19080	0
233	20250421	160200	398716595	19080	19080	19080	19080	0
234	20250421	160100	398716595	19080	19080	19080	19080	0
235	20250421	160000	398716595	19080	19080	19080	19080	0
236	20250421	155900	398716595	19080	19080	19080	19080	0
237	20250421	155800	398716595	19080	19080	19080	19080	0
238	20250421	155700	398716595	19080	19080	19080	19080	0
239	20250421	155600	398716595	19080	19080	19080	19080	0
240	20250421	155500	398716595	19080	19080	19080	19080	0
241	20250421	155400	398716595	19080	19080	19080	19080	0
242	20250421	155300	398716595	19080	19080	19080	19080	265
243	20250421	155200	398716595	19080	19080	19080	19080	0
244	20250421	155100	398716595	19080	19080	19080	19080	0
245	20250421	155000	398716595	19080	19080	19080	19080	0
246	20250421	154900	398716595	19080	19080	19080	19080	0
247	20250421	154800	398716595	19080	19080	19080	19080	0
248	20250421	154700	398716595	19080	19080	19080	19080	0
249	20250421	154600	398716595	19080	19080	19080	19080	0
250	20250421	154500	398716595	19080	19080	19080	19080	0
251	20250421	154400	398716595	19080	19080	19080	19080	0
252	20250421	154300	398716595	19080	19080	19080	19080	0
253	20250421	154200	398716595	19080	19080	19080	19080	0
254	20250421	154100	398716595	19080	19080	19080	19080	0
255	20250421	154000	398716595	19080	19080	19080	19080	0
256	20250421	153900	398716595	19080	19080	19080	19080	0
257	20250421	153800	398716595	19080	19080	19080	19080	0
258	20250421	153700	398716595	19080	19080	19080	19080	0
259	20250421	153600	398716595	19080	19080	19080	19080	0
260	20250421	153500	398716595	19080	19080	19080	19080	0
261	20250421	153400	398716595	19080	19080	19080	19080	0
262	20250421	153300	398716595	19080	19080	19080	19080	0
263	20250421	153200	398716595	19080	19080	19080	19080	0
264	20250421	153100	398716595	19080	19080	19080	19080	0
265	20250421	153000	398716595	19080	19080	19080	19080	265
266	20250421	152900	393660395	19050	19050	19050	19050	0
267	20250421	152800	393660395	19050	19050	19050	19050	0
268	20250421	152700	393660395	19050	19050	19050	19050	0
269	20250421	152600	393660395	19050	19050	19050	19050	0
270	20250421	152500	393660395	19050	19050	19050	19050	0
271	20250421	152400	393660395	19050	19050	19050	19050	0
272	20250421	152300	393660395	19050	19050	19050	19050	0
273	20250421	152200	393660395	19050	19050	19050	19050	0
274	20250421	152100	393660395	19050	19050	19050	19050	0
275	20250421	152000	393660395	19050	19050	19050	19050	0
276	20250421	151900	393660395	19050	19040	19050	19040	130
277	20250421	151800	391184195	19040	19030	19040	19030	36
278	20250421	151700	390498785	19040	19030	19040	19030	92
279	20250421	151600	388747515	19030	19030	19030	19030	1
280	20250421	151500	388728485	19050	19020	19050	19020	5
281	20250421	151400	388633265	19020	19020	19020	19020	1
282	20250421	151300	388614245	19020	19020	19020	19020	2
283	20250421	151200	388576205	19010	19010	19010	19010	1
284	20250421	151100	388557195	19010	19010	19010	19010	1
285	20250421	151000	388538185	19010	19010	19010	19010	3
286	20250421	150900	388481155	19010	19010	19010	19010	1
287	20250421	150800	388462145	19010	19010	19010	19010	2
288	20250421	150700	388424125	19020	19020	19020	19020	106
289	20250421	150600	386408005	19020	19030	19030	19000	632
290	20250421	150500	374390635	19020	19050	19050	19020	2
291	20250421	150400	374352565	19060	19020	19060	19010	33
292	20250421	150300	373725125	19010	19010	19010	19010	2
293	20250421	150200	373687105	19010	19010	19010	19010	1
294	20250421	150100	373668095	19020	19000	19020	19000	5
295	20250421	150000	373573035	19000	19000	19000	19000	2
296	20250421	145900	373535035	19000	19000	19000	19000	2
297	20250421	145800	373497035	19020	18980	19020	18980	36
298	20250421	145700	372812375	18980	18980	18980	18980	1
299	20250421	145600	372793395	18980	18980	18980	18980	2
300	20250421	145500	372755435	18980	18980	18980	18980	1
301	20250421	145400	372736455	18980	18980	18980	18980	2
302	20250421	145300	372698495	19000	18980	19000	18980	65
303	20250421	145200	371463515	18980	18990	19000	18980	11
304	20250421	145100	371254555	18980	18980	18980	18980	2
305	20250421	145000	371216595	18980	18980	18980	18980	10
306	20250421	144900	371026795	18980	18980	18980	18980	16
307	20250421	144800	370723115	18980	18980	18980	18980	8
308	20250421	144700	370571275	18980	18980	18980	18980	34
309	20250421	144600	369925955	18980	18980	18980	18980	15
310	20250421	144500	369641255	18980	18990	18990	18980	14
311	20250421	144400	369375505	18990	18990	18990	18990	13
312	20250421	144300	369128635	18990	19010	19010	18990	440
313	20250421	144200	360768585	19010	19010	19010	19010	18
314	20250421	144100	360426405	19010	19010	19010	19010	36
315	20250421	144000	359742045	19010	19010	19020	19010	835
316	20250421	143900	343868645	19010	19010	19020	19010	22
317	20250421	143800	343450415	19010	19010	19010	19010	13
318	20250421	143700	343203285	19010	19010	19010	19010	4
319	20250421	143600	343127245	19020	19020	19020	19020	138
320	20250421	143500	340502485	19020	19030	19030	19020	18
321	20250421	143400	340160115	19030	19020	19030	19020	10
322	20250421	143300	339969885	19030	19010	19030	19010	27
323	20250421	143200	339456365	19010	19020	19020	19010	386
324	20250421	143100	332117795	19030	19010	19030	19010	22
325	20250421	143000	331699315	19010	19010	19010	19010	11
326	20250421	142900	331490205	19010	19010	19020	19010	20
327	20250421	142800	331109975	19010	19010	19020	19010	78
328	20250421	142700	329627155	19010	19010	19010	19010	13
329	20250421	142600	329380025	19010	19010	19020	19010	16
330	20250421	142500	329075835	19020	19010	19020	19010	14
331	20250421	142400	328809625	19010	19020	19020	19010	4
332	20250421	142300	328733575	19020	19010	19140	19010	119
333	20250421	142200	326460735	19010	19010	19020	19010	20
334	20250421	142100	326080505	19020	19010	19020	19010	14
335	20250421	142000	325814355	19010	19010	19010	19010	3
336	20250421	141900	325757325	19020	19010	19020	19010	21
337	20250421	141800	325358075	19010	19010	19010	19010	14
338	20250421	141700	325091935	19020	19010	19020	19010	8
339	20250421	141600	324939815	19010	19010	19020	19010	20
340	20250421	141500	324559545	19010	19010	19010	19010	14
341	20250421	141400	324293405	19010	19010	19020	19010	212
342	20250421	141300	320263245	19010	19010	19010	19010	16
343	20250421	141200	319959085	19030	19020	19030	19010	24
344	20250421	141100	319502595	19020	19020	19020	19020	7
345	20250421	141000	319369455	19020	19020	19020	19020	15
346	20250421	140900	319084155	19020	19020	19020	19020	17
347	20250421	140800	318760815	19020	19020	19030	19020	10
348	20250421	140700	318570595	19020	19040	19040	19020	11
349	20250421	140600	318361255	19020	19010	19030	19010	19
350	20250421	140500	317999955	19030	19010	19030	19010	17
351	20250421	140400	317676625	19010	19010	19010	19010	11
352	20250421	140300	317467515	19030	19010	19030	19010	391
353	20250421	140200	310034485	19010	19020	19020	19010	9
354	20250421	140100	309863365	19010	19020	19020	19010	16
355	20250421	140000	309559155	19010	19020	19020	19010	10
356	20250421	135900	309369025	19010	19010	19010	19010	17
357	20250421	135800	309045855	19010	19010	19010	19010	18
358	20250421	135700	308703675	19010	19010	19010	19010	7
359	20250421	135600	308570605	19020	19020	19020	19020	11
360	20250421	135500	308361385	19020	19020	19020	19020	16
361	20250421	135400	308057065	19020	19020	19020	19020	78
362	20250421	135300	306573505	19020	19030	19030	19020	376
363	20250421	135200	299421295	19030	19020	19030	19020	20
364	20250421	135100	299040805	19030	19020	19030	19020	11
365	20250421	135000	298831545	19020	19020	19020	19020	13
366	20250421	134900	298584285	19020	19030	19030	19020	116
367	20250421	134800	296377215	19030	19030	19030	19030	6
368	20250421	134700	296263035	19030	19040	19050	19030	63
369	20250421	134600	295063565	19040	19030	19040	19030	60
370	20250421	134500	293921685	19030	19030	19030	19030	8
371	20250421	134400	293769445	19030	19030	19030	19030	12
372	20250421	134300	293541085	19030	19030	19030	19030	13
373	20250421	134200	293293695	19030	19030	19030	19030	10
374	20250421	134100	293103395	19040	19030	19040	19030	13
375	20250421	134000	292855975	19030	19050	19060	19030	9
376	20250421	133900	292684595	19030	19040	19040	19030	18
377	20250421	133800	292341995	19030	19040	19040	19030	23
378	20250421	133700	291904195	19030	19040	19040	19030	53
379	20250421	133600	290895105	19040	19050	19050	19040	27
380	20250421	133500	290380965	19040	19040	19050	19040	12
381	20250421	133400	290152455	19050	19040	19050	19040	6
382	20250421	133300	290038185	19050	19060	19060	19050	11
383	20250421	133200	289828625	19060	19060	19060	19060	1
384	20250421	133100	289809565	19090	19060	19090	19060	2
385	20250421	133000	289771415	19060	19060	19060	19060	5
386	20250421	132900	289676115	19060	19060	19060	19060	11
387	20250421	132800	289466455	19060	19050	19060	19050	30
388	20250421	132700	288894745	19050	19050	19050	19050	0
389	20250421	132600	288894745	19050	19040	19050	19040	30
390	20250421	132500	288323495	19040	19040	19040	19040	11
391	20250421	132400	288114055	19050	19050	19050	19050	0
392	20250421	132300	288114055	19050	19050	19050	19050	0
393	20250421	132200	288114055	19050	19050	19050	19050	0
394	20250421	132100	288114055	19050	19050	19050	19050	0
395	20250421	132000	288114055	19050	19050	19050	19050	1
396	20250421	131900	288095005	19050	19050	19050	19050	1
397	20250421	131800	288075955	19050	19050	19050	19050	0
398	20250421	131700	288075955	19050	19050	19050	19050	0
399	20250421	131600	288075955	19050	19050	19050	19050	0
400	20250421	131500	288075955	19050	19050	19050	19050	4
401	20250421	131400	287999755	19040	19040	19040	19040	0
402	20250421	131300	287999755	19040	19040	19040	19040	0
403	20250421	131200	287999755	19040	19040	19040	19040	1
404	20250421	131100	287980715	19050	19050	19050	19050	0
405	20250421	131000	287980715	19050	19050	19050	19050	0
406	20250421	130900	287980715	19050	19050	19050	19050	0
407	20250421	130800	287980715	19050	19050	19050	19050	0
408	20250421	130700	287980715	19050	19060	19060	19050	16
409	20250421	130600	287675865	19060	19060	19060	19060	1
410	20250421	130500	287656805	19070	19070	19070	19070	0
411	20250421	130400	287656805	19070	19070	19070	19070	2
412	20250421	130300	287618665	19070	19070	19070	19070	0
413	20250421	130200	287618665	19070	19070	19070	19070	5
414	20250421	130100	287523315	19100	19060	19100	19060	8
415	20250421	130000	287370675	19050	19050	19050	19050	0
416	20250421	125900	287370675	19050	19060	19070	19050	5
417	20250421	125800	287275375	19050	19040	19050	19040	28
418	20250421	125700	286742175	19040	19040	19040	19040	0
419	20250421	125600	286742175	19040	19040	19040	19040	38
420	20250421	125500	286018655	19060	19060	19060	19060	0
421	20250421	125400	286018655	19060	19060	19060	19060	2
422	20250421	125300	285980535	19060	19060	19060	19060	1
423	20250421	125200	285961475	19070	19070	19070	19070	0
424	20250421	125100	285961475	19070	19070	19070	19070	0
425	20250421	125000	285961475	19070	19070	19070	19070	0
426	20250421	124900	285961475	19070	19060	19070	19060	8
427	20250421	124800	285808935	19040	19040	19040	19040	0
428	20250421	124700	285808935	19040	19050	19050	19040	50
429	20250421	124600	284856865	19050	19050	19050	19050	1
430	20250421	124500	284837815	19050	19050	19050	19050	0
431	20250421	124400	284837815	19050	19050	19050	19050	0
432	20250421	124300	284837815	19050	19050	19050	19050	13
433	20250421	124200	284590165	19050	19050	19050	19050	0
434	20250421	124100	284590165	19050	19050	19050	19050	0
435	20250421	124000	284590165	19050	19070	19070	19050	10
436	20250421	123900	284399595	19060	19060	19060	19060	1
437	20250421	123800	284380535	19070	19070	19070	19070	0
438	20250421	123700	284380535	19070	19070	19070	19070	0
439	20250421	123600	284380535	19070	19070	19070	19070	0
440	20250421	123500	284380535	19070	19070	19070	19070	14
441	20250421	123400	284113555	19070	19070	19070	19070	1
442	20250421	123300	284094485	19130	19130	19130	19130	0
443	20250421	123200	284094485	19130	19070	19130	19070	7
444	20250421	123100	283960895	19060	19060	19060	19060	3
445	20250421	123000	283903715	19050	19050	19050	19050	3
446	20250421	122900	283846565	19040	19040	19040	19040	0
447	20250421	122800	283846565	19040	19040	19040	19040	0
448	20250421	122700	283846565	19040	19040	19040	19040	1
449	20250421	122600	283827525	19030	19030	19030	19030	0
450	20250421	122500	283827525	19030	19030	19030	19030	0
451	20250421	122400	283827525	19030	19060	19060	19030	82
452	20250421	122300	282266985	19060	19060	19060	19060	1
453	20250421	122200	282247925	19070	19070	19070	19070	0
454	20250421	122100	282247925	19070	19070	19070	19060	4
455	20250421	122000	282171655	19070	19060	19070	19060	3
456	20250421	121900	282114465	19060	19060	19060	19060	0
457	20250421	121800	282114465	19060	19060	19060	19060	0
458	20250421	121700	282114465	19060	19050	19060	19050	4
459	20250421	121600	282038235	19060	19050	19060	19030	101
460	20250421	121500	280115465	19050	19050	19050	19050	0
461	20250421	121400	280115465	19050	19050	19050	19050	24
462	20250421	121300	279658265	19050	19050	19050	19050	0
463	20250421	121200	279658265	19050	19050	19050	19050	6
464	20250421	121100	279543965	19040	19040	19040	19040	0
465	20250421	121000	279543965	19040	19040	19040	19040	0
466	20250421	120900	279543965	19040	19040	19040	19040	0
467	20250421	120800	279543965	19040	19040	19040	19040	1
468	20250421	120700	279524925	19050	19050	19050	19050	0
469	20250421	120600	279524925	19050	19050	19050	19050	0
470	20250421	120500	279524925	19050	19050	19050	19050	0
471	20250421	120400	279524925	19050	19050	19050	19050	179
472	20250421	120300	276114975	19060	19060	19060	19060	0
473	20250421	120200	276114975	19060	19060	19060	19060	143
474	20250421	120100	273389395	19060	19060	19060	19060	1
475	20250421	120000	273370335	19070	19070	19070	19070	0
476	20250421	115900	273370335	19070	19070	19070	19070	404
477	20250421	115800	265666055	19070	19070	19070	19070	0
478	20250421	115700	265666055	19070	19070	19070	19070	0
479	20250421	115600	265666055	19070	19070	19070	19070	0
480	20250421	115500	265666055	19070	19070	19070	19070	2
481	20250421	115400	265627915	19080	19080	19080	19080	0
482	20250421	115300	265627915	19080	19080	19080	19080	0
483	20250421	115200	265627915	19080	19080	19080	19080	0
484	20250421	115100	265627915	19080	19080	19080	19080	0
485	20250421	115000	265627915	19080	19080	19080	19080	0
486	20250421	114900	265627915	19080	19080	19080	19080	4
487	20250421	114800	265551595	19080	19080	19080	19080	4
488	20250421	114700	265475275	19090	19090	19090	19090	0
489	20250421	114600	265475275	19090	19090	19090	19090	0
490	20250421	114500	265475275	19090	19090	19090	19090	0
491	20250421	114400	265475275	19090	19090	19090	19090	0
492	20250421	114300	265475275	19090	19080	19090	19080	27
493	20250421	114200	264959855	19070	19070	19070	19070	1
494	20250421	114100	264940785	19080	19080	19080	19080	0
495	20250421	114000	264940785	19080	19100	19100	19080	963
496	20250421	113900	246553205	19130	19130	19130	19130	2
497	20250421	113800	246514945	19100	19120	19120	19100	16
498	20250421	113700	246209265	19110	19110	19110	19110	0
499	20250421	113600	246209265	19110	19110	19110	19110	1
500	20250421	113500	246190155	19100	19100	19100	19100	0
501	20250421	113400	246190155	19100	19100	19100	19100	0
502	20250421	113300	246190155	19100	19100	19100	19100	0
503	20250421	113200	246190155	19100	19100	19100	19100	0
504	20250421	113100	246190155	19100	19100	19100	19100	0
505	20250421	113000	246190155	19100	19100	19100	19100	0
506	20250421	112900	246190155	19100	19120	19160	19100	9
507	20250421	112800	246018055	19100	19100	19100	19100	0
508	20250421	112700	246018055	19100	19100	19100	19100	0
509	20250421	112600	246018055	19100	19100	19100	19100	0
510	20250421	112500	246018055	19100	19100	19100	19100	110
511	20250421	112400	243917055	19110	19110	19110	19110	4
512	20250421	112300	243840615	19110	19110	19110	19110	1
513	20250421	112200	243821505	19110	19110	19110	19110	0
514	20250421	112100	243821505	19110	19110	19110	19110	0
515	20250421	112000	243821505	19110	19110	19110	19110	0
516	20250421	111900	243821505	19110	19110	19110	19110	0
517	20250421	111800	243821505	19110	19110	19110	19110	0
518	20250421	111700	243821505	19110	19110	19110	19110	0
519	20250421	111600	243821505	19110	19110	19110	19110	1
520	20250421	111500	243802395	19140	19140	19140	19140	0
521	20250421	111400	243802395	19140	19140	19140	19140	0
522	20250421	111300	243802395	19140	19120	19140	19120	3
523	20250421	111200	243745015	19130	19090	19130	19090	52
524	20250421	111100	242751615	19080	19080	19080	19080	0
525	20250421	111000	242751615	19080	19080	19080	19080	1
526	20250421	110900	242732535	19080	19080	19080	19080	0
527	20250421	110800	242732535	19080	19090	19090	19080	16
528	20250421	110700	242427205	19090	19090	19090	19090	0
529	20250421	110600	242427205	19090	19100	19100	19090	10
530	20250421	110500	242236235	19100	19100	19100	19100	0
531	20250421	110400	242236235	19100	19100	19100	19100	0
532	20250421	110300	242236235	19100	19100	19130	19100	4
533	20250421	110200	242159805	19140	19140	19140	19140	1
534	20250421	110100	242140665	19110	19090	19110	19090	13
535	20250421	110000	241892275	19110	19110	19110	19110	0
536	20250421	105900	241892275	19110	19110	19110	19110	0
537	20250421	105800	241892275	19110	19110	19110	19110	91
538	20250421	105700	240153265	19110	19120	19120	19110	45
539	20250421	105600	239292875	19130	19130	19130	19130	1
540	20250421	105500	239273745	19120	19120	19120	19120	0
541	20250421	105400	239273745	19120	19120	19120	19120	0
542	20250421	105300	239273745	19120	19120	19120	19120	0
543	20250421	105200	239273745	19120	19120	19120	19120	0
544	20250421	105100	239273745	19120	19120	19120	19120	11
545	20250421	105000	239063425	19120	19120	19120	19120	1
546	20250421	104900	239044305	19220	19220	19220	19220	50
547	20250421	104800	238083305	19220	19220	19220	19220	0
548	20250421	104700	238083305	19220	19210	19220	19210	2
549	20250421	104600	238044875	19170	19170	19170	19170	2
550	20250421	104500	238006535	19150	19150	19150	19150	0
551	20250421	104400	238006535	19150	19110	19150	19100	11
552	20250421	104300	237796115	19160	19080	19160	19080	54
553	20250421	104200	236761775	19120	19120	19120	19090	5
554	20250421	104100	236666235	19170	19080	19170	19080	31
555	20250421	104000	236074525	19080	19080	19080	19080	0
556	20250421	103900	236074525	19080	19080	19080	19080	5
557	20250421	103800	235979125	19060	19060	19060	19060	1
558	20250421	103700	235960065	19080	19080	19080	19080	2
559	20250421	103600	235921905	19080	19080	19080	19080	0
560	20250421	103500	235921905	19080	19080	19080	19080	0
561	20250421	103400	235921905	19080	19080	19080	19080	0
562	20250421	103300	235921905	19080	19080	19080	19080	0
563	20250421	103200	235921905	19080	19080	19080	19080	50
564	20250421	103100	234967905	19060	19060	19060	19060	1
565	20250421	103000	234948845	19080	19080	19080	19080	0
566	20250421	102900	234948845	19080	19080	19080	19080	0
567	20250421	102800	234948845	19080	19080	19080	19080	0
568	20250421	102700	234948845	19080	19080	19080	19080	0
569	20250421	102600	234948845	19080	19080	19080	19080	1
570	20250421	102500	234929765	19080	19070	19080	19060	102
571	20250421	102400	232985615	19110	19090	19110	19060	13
572	20250421	102300	232737585	19140	19080	19140	19080	106
573	20250421	102200	230710855	19060	19070	19070	19060	111
574	20250421	102100	228595105	19070	19080	19080	19070	99
575	20250421	102000	226706545	19100	19100	19100	19080	66
576	20250421	101900	225446545	19100	19100	19100	19100	5
577	20250421	101800	225351045	19100	19100	19100	19100	4
578	20250421	101700	225274645	19100	19100	19100	19100	2
579	20250421	101600	225236445	19100	19110	19110	19100	38
580	20250421	101500	224510635	19100	19100	19100	19100	0
581	20250421	101400	224510635	19100	19100	19100	19100	0
582	20250421	101300	224510635	19100	19100	19100	19100	0
583	20250421	101200	224510635	19100	19100	19100	19100	1
584	20250421	101100	224491535	19100	19100	19110	19100	59
585	20250421	101000	223364605	19110	19170	19170	19110	298
586	20250421	100900	217663095	19160	19160	19160	19160	0
587	20250421	100800	217663095	19160	19160	19160	19160	0
588	20250421	100700	217663095	19160	19160	19160	19160	1
589	20250421	100600	217643935	19160	19160	19160	19160	9
590	20250421	100500	217471495	19170	19180	19180	19170	42
591	20250421	100400	216666145	19220	19220	19220	19220	0
592	20250421	100300	216666145	19220	19240	19240	19180	40
593	20250421	100200	215898295	19210	19190	19210	19180	265
594	20250421	100100	210808385	19200	19170	19200	19170	52
595	20250421	100000	209810065	19190	19160	19190	19160	6
596	20250421	095900	209695075	19150	19160	19160	19150	20
597	20250421	095800	209312025	19160	19160	19160	19160	1
598	20250421	095700	209292865	19190	19190	19190	19160	3
599	20250421	095600	209235325	19150	19150	19190	19150	19
600	20250421	095500	208871435	19150	19150	19150	19150	5
601	20250421	095400	208775685	19180	19190	19190	19160	16
602	20250421	095300	208468705	19190	19160	19190	19160	4
603	20250421	095200	208392005	19160	19160	19160	19160	2
604	20250421	095100	208353685	19150	19150	19150	19150	2
605	20250421	095000	208315385	19150	19150	19150	19150	6
606	20250421	094900	208200485	19150	19180	19180	19140	449
607	20250421	094800	199592135	19200	19200	19200	19200	103
608	20250421	094700	197614535	19200	19200	19200	19200	70
609	20250421	094600	196270535	19210	19210	19220	19210	5
610	20250421	094500	196174475	19220	19250	19250	19220	1358
611	20250421	094400	170069705	19270	19280	19280	19260	380
612	20250421	094300	162745035	19300	19310	19310	19300	95
613	20250421	094200	160910885	19320	19340	19340	19320	20
614	20250421	094100	160524435	19340	19320	19340	19310	57
615	20250421	094000	159422995	19300	19350	19350	19290	553
616	20250421	093900	148750325	19330	19290	19330	19260	441
617	20250421	093800	140233845	19290	19290	19290	19290	51
618	20250421	093700	139250055	19300	19300	19300	19290	82
619	20250421	093600	137668055	19300	19250	19300	19240	792
620	20250421	093500	122391425	19250	19210	19250	19210	49
621	20250421	093400	121448945	19210	19200	19210	19170	42
622	20250421	093300	120643095	19200	19240	19240	19200	23
623	20250421	093200	120201065	19230	19230	19240	19230	237
624	20250421	093100	115642225	19230	19230	19230	19230	0
625	20250421	093000	115642225	19230	19180	19240	19180	229
626	20250421	092900	111245735	19180	19150	19190	19150	236
627	20250421	092800	106724205	19150	19150	19150	19110	397
628	20250421	092700	99126605	19160	19190	19190	19150	360
629	20250421	092600	92230605	19200	19140	19200	19140	111
630	20250421	092500	90102585	19150	19110	19150	19110	68
631	20250421	092400	88802425	19110	19090	19110	19090	44
632	20250421	092300	87962155	19080	19090	19100	19070	74
633	20250421	092200	86550135	19080	19050	19100	19050	134
634	20250421	092100	83993515	19050	18980	19050	18980	1068
635	20250421	092000	63701300	18980	18970	18990	18950	334
636	20250421	091900	57361800	18970	18920	18990	18920	719
637	20250421	091800	43732680	18950	18890	18950	18890	626
638	20250421	091700	31887360	18900	18890	18900	18890	35
639	20250421	091600	31226080	18910	18870	18910	18870	188
640	20250421	091500	27675980	18870	18870	18870	18870	1
641	20250421	091400	27657110	18860	18860	18860	18860	0
642	20250421	091300	27657110	18860	18860	18860	18860	2
643	20250421	091200	27619390	18870	18830	18870	18830	9
644	20250421	091100	27449760	18830	18830	18830	18830	0
645	20250421	091000	27449760	18830	18830	18830	18830	0
646	20250421	090900	27449760	18830	18830	18830	18830	19
647	20250421	090800	27091990	18840	18840	18840	18840	63
648	20250421	090700	25905070	18850	18860	18880	18850	105
649	20250421	090600	23925240	18890	18870	18890	18870	14
650	20250421	090500	23661040	18850	18840	18850	18840	251
651	20250421	090400	18930190	18820	18820	18820	18820	0
652	20250421	090300	18930190	18820	18840	18850	18810	341
653	20250421	090200	12508880	18840	18760	18840	18760	200
654	20250421	090100	8743010	18760	18750	18760	18710	124
655	20250421	090000	6419000	18750	18770	18770	18750	342