KissMeData/123860/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200100	333674610	18970	18970	18970	18970	902
3	20250416	200000	333674610	18970	18970	18970	18970	0
4	20250416	195900	333674610	18970	18970	18970	18970	0
5	20250416	195800	333674610	18970	18970	18970	18970	0
6	20250416	195700	333674610	18970	18970	18970	18970	0
7	20250416	195600	333674610	18970	18970	18970	18970	0
8	20250416	195500	333674610	18970	18970	18970	18970	0
9	20250416	195400	333674610	18970	18970	18970	18970	0
10	20250416	195300	333674610	18970	18970	18970	18970	0
11	20250416	195200	333674610	18970	18970	18970	18970	0
12	20250416	195100	333674610	18970	18970	18970	18970	0
13	20250416	195000	333674610	18970	18970	18970	18970	0
14	20250416	194900	333674610	18970	18970	18970	18970	0
15	20250416	194800	333674610	18970	18970	18970	18970	0
16	20250416	194700	333674610	18970	18970	18970	18970	0
17	20250416	194600	333674610	18970	18970	18970	18970	0
18	20250416	194500	333674610	18970	18970	18970	18970	0
19	20250416	194400	333674610	18970	18970	18970	18970	0
20	20250416	194300	333674610	18970	18970	18970	18970	0
21	20250416	194200	333674610	18970	18970	18970	18970	0
22	20250416	194100	333674610	18970	18970	18970	18970	0
23	20250416	194000	333674610	18970	18970	18970	18970	0
24	20250416	193900	333674610	18970	18970	18970	18970	0
25	20250416	193800	333674610	18970	18970	18970	18970	0
26	20250416	193700	333674610	18970	18970	18970	18970	0
27	20250416	193600	333674610	18970	18970	18970	18970	0
28	20250416	193500	333674610	18970	18970	18970	18970	0
29	20250416	193400	333674610	18970	18970	18970	18970	0
30	20250416	193300	333674610	18970	18970	18970	18970	0
31	20250416	193200	333674610	18970	18970	18970	18970	0
32	20250416	193100	333674610	18970	18970	18970	18970	902
33	20250416	193000	333674610	18970	18970	18970	18970	0
34	20250416	192900	333674610	18970	18970	18970	18970	0
35	20250416	192800	333674610	18970	18970	18970	18970	0
36	20250416	192700	333674610	18970	18970	18970	18970	0
37	20250416	192600	333674610	18970	18970	18970	18970	0
38	20250416	192500	333674610	18970	18970	18970	18970	0
39	20250416	192400	333674610	18970	18970	18970	18970	0
40	20250416	192300	333674610	18970	18970	18970	18970	0
41	20250416	192200	333674610	18970	18970	18970	18970	0
42	20250416	192100	333674610	18970	18970	18970	18970	0
43	20250416	192000	333674610	18970	18970	18970	18970	0
44	20250416	191900	333674610	18970	18970	18970	18970	0
45	20250416	191800	333674610	18970	18970	18970	18970	0
46	20250416	191700	333674610	18970	18970	18970	18970	0
47	20250416	191600	333674610	18970	18970	18970	18970	0
48	20250416	191500	333674610	18970	18970	18970	18970	0
49	20250416	191400	333674610	18970	18970	18970	18970	0
50	20250416	191300	333674610	18970	18970	18970	18970	0
51	20250416	191200	333674610	18970	18970	18970	18970	0
52	20250416	191100	333674610	18970	18970	18970	18970	0
53	20250416	191000	333674610	18970	18970	18970	18970	0
54	20250416	190900	333674610	18970	18970	18970	18970	0
55	20250416	190800	333674610	18970	18970	18970	18970	0
56	20250416	190700	333674610	18970	18970	18970	18970	0
57	20250416	190600	333674610	18970	18970	18970	18970	0
58	20250416	190500	333674610	18970	18970	18970	18970	0
59	20250416	190400	333674610	18970	18970	18970	18970	0
60	20250416	190300	333674610	18970	18970	18970	18970	0
61	20250416	190200	333674610	18970	18970	18970	18970	0
62	20250416	190100	333674610	18970	18970	18970	18970	902
63	20250416	190000	333674610	18970	18970	18970	18970	0
64	20250416	185900	333674610	18970	18970	18970	18970	0
65	20250416	185800	333674610	18970	18970	18970	18970	0
66	20250416	185700	333674610	18970	18970	18970	18970	0
67	20250416	185600	333674610	18970	18970	18970	18970	0
68	20250416	185500	333674610	18970	18970	18970	18970	0
69	20250416	185400	333674610	18970	18970	18970	18970	0
70	20250416	185300	333674610	18970	18970	18970	18970	0
71	20250416	185200	333674610	18970	18970	18970	18970	0
72	20250416	185100	333674610	18970	18970	18970	18970	0
73	20250416	185000	333674610	18970	18970	18970	18970	0
74	20250416	184900	333674610	18970	18970	18970	18970	0
75	20250416	184800	333674610	18970	18970	18970	18970	0
76	20250416	184700	333674610	18970	18970	18970	18970	0
77	20250416	184600	333674610	18970	18970	18970	18970	0
78	20250416	184500	333674610	18970	18970	18970	18970	0
79	20250416	184400	333674610	18970	18970	18970	18970	0
80	20250416	184300	333674610	18970	18970	18970	18970	0
81	20250416	184200	333674610	18970	18970	18970	18970	0
82	20250416	184100	333674610	18970	18970	18970	18970	0
83	20250416	184000	333674610	18970	18970	18970	18970	0
84	20250416	183900	333674610	18970	18970	18970	18970	0
85	20250416	183800	333674610	18970	18970	18970	18970	0
86	20250416	183700	333674610	18970	18970	18970	18970	0
87	20250416	183600	333674610	18970	18970	18970	18970	0
88	20250416	183500	333674610	18970	18970	18970	18970	0
89	20250416	183400	333674610	18970	18970	18970	18970	0
90	20250416	183300	333674610	18970	18970	18970	18970	0
91	20250416	183200	333674610	18970	18970	18970	18970	0
92	20250416	183100	333674610	18970	18970	18970	18970	902
93	20250416	183000	333674610	18970	18970	18970	18970	0
94	20250416	182900	333674610	18970	18970	18970	18970	0
95	20250416	182800	333674610	18970	18970	18970	18970	0
96	20250416	182700	333674610	18970	18970	18970	18970	0
97	20250416	182600	333674610	18970	18970	18970	18970	0
98	20250416	182500	333674610	18970	18970	18970	18970	0
99	20250416	182400	333674610	18970	18970	18970	18970	0
100	20250416	182300	333674610	18970	18970	18970	18970	0
101	20250416	182200	333674610	18970	18970	18970	18970	0
102	20250416	182100	333674610	18970	18970	18970	18970	0
103	20250416	182000	333674610	18970	18970	18970	18970	0
104	20250416	181900	333674610	18970	18970	18970	18970	0
105	20250416	181800	333674610	18970	18970	18970	18970	0
106	20250416	181700	333674610	18970	18970	18970	18970	0
107	20250416	181600	333674610	18970	18970	18970	18970	0
108	20250416	181500	333674610	18970	18970	18970	18970	0
109	20250416	181400	333674610	18970	18970	18970	18970	0
110	20250416	181300	333674610	18970	18970	18970	18970	0
111	20250416	181200	333674610	18970	18970	18970	18970	0
112	20250416	181100	333674610	18970	18970	18970	18970	0
113	20250416	181000	333674610	18970	18970	18970	18970	0
114	20250416	180900	333674610	18970	18970	18970	18970	0
115	20250416	180800	333674610	18970	18970	18970	18970	0
116	20250416	180700	333674610	18970	18970	18970	18970	0
117	20250416	180600	333674610	18970	18970	18970	18970	0
118	20250416	180500	333674610	18970	18970	18970	18970	0
119	20250416	180400	333674610	18970	18970	18970	18970	0
120	20250416	180300	333674610	18970	18970	18970	18970	0
121	20250416	180200	333674610	18970	18970	18970	18970	0
122	20250416	180100	333674610	18970	18970	18970	18970	902
123	20250416	180000	333674610	18970	18970	18970	18970	0
124	20250416	175900	333674610	18970	18970	18970	18970	0
125	20250416	175800	333674610	18970	18970	18970	18970	0
126	20250416	175700	333674610	18970	18970	18970	18970	0
127	20250416	175600	333674610	18970	18970	18970	18970	0
128	20250416	175500	333674610	18970	18970	18970	18970	0
129	20250416	175400	333674610	18970	18970	18970	18970	0
130	20250416	175300	333674610	18970	18970	18970	18970	0
131	20250416	175200	333674610	18970	18970	18970	18970	0
132	20250416	175100	333674610	18970	18970	18970	18970	0
133	20250416	175000	333674610	18970	18970	18970	18970	0
134	20250416	174900	333674610	18970	18970	18970	18970	0
135	20250416	174800	333674610	18970	18970	18970	18970	0
136	20250416	174700	333674610	18970	18970	18970	18970	0
137	20250416	174600	333674610	18970	18970	18970	18970	0
138	20250416	174500	333674610	18970	18970	18970	18970	0
139	20250416	174400	333674610	18970	18970	18970	18970	0
140	20250416	174300	333674610	18970	18970	18970	18970	0
141	20250416	174200	333674610	18970	18970	18970	18970	0
142	20250416	174100	333674610	18970	18970	18970	18970	0
143	20250416	174000	333674610	18970	18970	18970	18970	0
144	20250416	173900	333674610	18970	18970	18970	18970	0
145	20250416	173800	333674610	18970	18970	18970	18970	0
146	20250416	173700	333674610	18970	18970	18970	18970	0
147	20250416	173600	333674610	18970	18970	18970	18970	0
148	20250416	173500	333674610	18970	18970	18970	18970	0
149	20250416	173400	333674610	18970	18970	18970	18970	0
150	20250416	173300	333674610	18970	18970	18970	18970	0
151	20250416	173200	333674610	18970	18970	18970	18970	0
152	20250416	173100	333674610	18970	18970	18970	18970	902
153	20250416	173000	333674610	18970	18970	18970	18970	0
154	20250416	172900	333674610	18970	18970	18970	18970	0
155	20250416	172800	333674610	18970	18970	18970	18970	0
156	20250416	172700	333674610	18970	18970	18970	18970	0
157	20250416	172600	333674610	18970	18970	18970	18970	0
158	20250416	172500	333674610	18970	18970	18970	18970	0
159	20250416	172400	333674610	18970	18970	18970	18970	0
160	20250416	172300	333674610	18970	18970	18970	18970	0
161	20250416	172200	333674610	18970	18970	18970	18970	0
162	20250416	172100	333674610	18970	18970	18970	18970	0
163	20250416	172000	333674610	18970	18970	18970	18970	0
164	20250416	171900	333674610	18970	18970	18970	18970	0
165	20250416	171800	333674610	18970	18970	18970	18970	0
166	20250416	171700	333674610	18970	18970	18970	18970	0
167	20250416	171600	333674610	18970	18970	18970	18970	0
168	20250416	171500	333674610	18970	18970	18970	18970	0
169	20250416	171400	333674610	18970	18970	18970	18970	0
170	20250416	171300	333674610	18970	18970	18970	18970	0
171	20250416	171200	333674610	18970	18970	18970	18970	0
172	20250416	171100	333674610	18970	18970	18970	18970	0
173	20250416	171000	333674610	18970	18970	18970	18970	0
174	20250416	170900	333674610	18970	18970	18970	18970	0
175	20250416	170800	333674610	18970	18970	18970	18970	0
176	20250416	170700	333674610	18970	18970	18970	18970	0
177	20250416	170600	333674610	18970	18970	18970	18970	0
178	20250416	170500	333674610	18970	18970	18970	18970	0
179	20250416	170400	333674610	18970	18970	18970	18970	0
180	20250416	170300	333674610	18970	18970	18970	18970	0
181	20250416	170200	333674610	18970	18970	18970	18970	0
182	20250416	170100	333674610	18970	18970	18970	18970	902
183	20250416	170000	333674610	18970	18970	18970	18970	0
184	20250416	165900	333674610	18970	18970	18970	18970	0
185	20250416	165800	333674610	18970	18970	18970	18970	0
186	20250416	165700	333674610	18970	18970	18970	18970	0
187	20250416	165600	333674610	18970	18970	18970	18970	0
188	20250416	165500	333674610	18970	18970	18970	18970	0
189	20250416	165400	333674610	18970	18970	18970	18970	0
190	20250416	165300	333674610	18970	18970	18970	18970	0
191	20250416	165200	333674610	18970	18970	18970	18970	0
192	20250416	165100	333674610	18970	18970	18970	18970	0
193	20250416	165000	333674610	18970	18970	18970	18970	0
194	20250416	164900	333674610	18970	18970	18970	18970	0
195	20250416	164800	333674610	18970	18970	18970	18970	0
196	20250416	164700	333674610	18970	18970	18970	18970	0
197	20250416	164600	333674610	18970	18970	18970	18970	0
198	20250416	164500	333674610	18970	18970	18970	18970	0
199	20250416	164400	333674610	18970	18970	18970	18970	0
200	20250416	164300	333674610	18970	18970	18970	18970	0
201	20250416	164200	333674610	18970	18970	18970	18970	0
202	20250416	164100	333674610	18970	18970	18970	18970	0
203	20250416	164000	333674610	18970	18970	18970	18970	0
204	20250416	163900	333674610	18970	18970	18970	18970	0
205	20250416	163800	333674610	18970	18970	18970	18970	0
206	20250416	163700	333674610	18970	18970	18970	18970	0
207	20250416	163600	333674610	18970	18970	18970	18970	0
208	20250416	163500	333674610	18970	18970	18970	18970	0
209	20250416	163400	333674610	18970	18970	18970	18970	0
210	20250416	163300	333674610	18970	18970	18970	18970	0
211	20250416	163200	333674610	18970	18970	18970	18970	0
212	20250416	163100	333674610	18970	18970	18970	18970	902
213	20250416	163000	333674610	18970	18970	18970	18970	0
214	20250416	162900	333674610	18970	18970	18970	18970	0
215	20250416	162800	333674610	18970	18970	18970	18970	0
216	20250416	162700	333674610	18970	18970	18970	18970	0
217	20250416	162600	333674610	18970	18970	18970	18970	0
218	20250416	162500	333674610	18970	18970	18970	18970	0
219	20250416	162400	333674610	18970	18970	18970	18970	0
220	20250416	162300	333674610	18970	18970	18970	18970	0
221	20250416	162200	333674610	18970	18970	18970	18970	0
222	20250416	162100	333674610	18970	18970	18970	18970	0
223	20250416	162000	333674610	18970	18970	18970	18970	0
224	20250416	161900	333674610	18970	18970	18970	18970	0
225	20250416	161800	333674610	18970	18970	18970	18970	0
226	20250416	161700	333674610	18970	18970	18970	18970	0
227	20250416	161600	333674610	18970	18970	18970	18970	0
228	20250416	161500	333674610	18970	18970	18970	18970	0
229	20250416	161400	333674610	18970	18970	18970	18970	0
230	20250416	161300	333674610	18970	18970	18970	18970	0
231	20250416	161200	333674610	18970	18970	18970	18970	0
232	20250416	161100	333674610	18970	18970	18970	18970	0
233	20250416	161000	333674610	18970	18970	18970	18970	0
234	20250416	160900	333674610	18970	18970	18970	18970	0
235	20250416	160800	333674610	18970	18970	18970	18970	0
236	20250416	160700	333674610	18970	18970	18970	18970	0
237	20250416	160600	333674610	18970	18970	18970	18970	0
238	20250416	160500	333674610	18970	18970	18970	18970	0
239	20250416	160400	333674610	18970	18970	18970	18970	0
240	20250416	160300	333674610	18970	18970	18970	18970	0
241	20250416	160200	333674610	18970	18970	18970	18970	0
242	20250416	160100	333674610	18970	18970	18970	18970	902
243	20250416	160000	333674610	18970	18970	18970	18970	0
244	20250416	155900	333674610	18970	18970	18970	18970	0
245	20250416	155800	333674610	18970	18970	18970	18970	0
246	20250416	155700	333674610	18970	18970	18970	18970	0
247	20250416	155600	333674610	18970	18970	18970	18970	0
248	20250416	155500	333674610	18970	18970	18970	18970	0
249	20250416	155400	333674610	18970	18970	18970	18970	0
250	20250416	155300	333674610	18970	18970	18970	18970	0
251	20250416	155200	333674610	18970	18970	18970	18970	0
252	20250416	155100	333674610	18970	18970	18970	18970	0
253	20250416	155000	333674610	18970	18970	18970	18970	0
254	20250416	154900	333674610	18970	18970	18970	18970	0
255	20250416	154800	333674610	18970	18970	18970	18970	0
256	20250416	154700	333674610	18970	18970	18970	18970	0
257	20250416	154600	333674610	18970	18970	18970	18970	0
258	20250416	154500	333674610	18970	18970	18970	18970	0
259	20250416	154400	333674610	18970	18970	18970	18970	0
260	20250416	154300	333674610	18970	18970	18970	18970	0
261	20250416	154200	333674610	18970	18970	18970	18970	0
262	20250416	154100	333674610	18970	18970	18970	18970	0
263	20250416	154000	333674610	18970	18970	18970	18970	0
264	20250416	153900	333674610	18970	18970	18970	18970	0
265	20250416	153800	333674610	18970	18970	18970	18970	0
266	20250416	153700	333674610	18970	18970	18970	18970	0
267	20250416	153600	333674610	18970	18970	18970	18970	0
268	20250416	153500	333674610	18970	18970	18970	18970	0
269	20250416	153400	333674610	18970	18970	18970	18970	0
270	20250416	153300	333674610	18970	18970	18970	18970	0
271	20250416	153200	333674610	18970	18970	18970	18970	0
272	20250416	153100	333674610	18970	18970	18970	18970	902
273	20250416	153000	333674610	18970	18970	18970	18970	902
274	20250416	152900	316563670	18970	18970	18970	18970	0
275	20250416	152800	316563670	18970	18970	18970	18970	0
276	20250416	152700	316563670	18970	18970	18970	18970	0
277	20250416	152600	316563670	18970	18970	18970	18970	0
278	20250416	152500	316563670	18970	18970	18970	18970	0
279	20250416	152400	316563670	18970	18970	18970	18970	0
280	20250416	152300	316563670	18970	18970	18970	18970	0
281	20250416	152200	316563670	18970	18970	18970	18970	0
282	20250416	152100	316563670	18970	18970	18970	18970	0
283	20250416	152000	316563670	18970	18970	18970	18970	0
284	20250416	151900	316563670	18970	18970	18970	18970	1
285	20250416	151800	316544700	18950	18950	18980	18950	63
286	20250416	151700	315350670	18980	18930	18980	18930	70
287	20250416	151600	314024060	18950	18950	18950	18930	35
288	20250416	151500	313361030	18950	18940	18950	18940	124
289	20250416	151400	311012450	18920	18910	18920	18910	78
290	20250416	151300	309536820	18930	18930	18930	18920	304
291	20250416	151200	303783650	18930	18930	18930	18930	0
292	20250416	151100	303783650	18930	18920	18930	18920	160
293	20250416	151000	300754980	18930	18930	18930	18930	0
294	20250416	150900	300754980	18930	18940	18940	18930	216
295	20250416	150800	296666040	18930	18930	18930	18930	64
296	20250416	150700	295454520	18930	18930	18930	18930	0
297	20250416	150600	295454520	18930	18930	18930	18930	0
298	20250416	150500	295454520	18930	18930	18930	18930	13
299	20250416	150400	295208430	18940	18940	18940	18940	0
300	20250416	150300	295208430	18940	18940	18940	18940	0
301	20250416	150200	295208430	18940	18930	18940	18930	323
302	20250416	150100	289090940	18940	18940	18940	18940	0
303	20250416	150000	289090940	18940	18940	18940	18940	1
304	20250416	145900	289072000	18930	18930	18930	18930	13
305	20250416	145800	288825910	18940	18940	18940	18940	0
306	20250416	145700	288825910	18940	18940	18940	18940	11
307	20250416	145600	288617570	18940	18930	18940	18930	54
308	20250416	145500	287594940	18950	18960	18960	18940	1105
309	20250416	145400	266654650	18990	18990	18990	18990	0
310	20250416	145300	266654650	18990	18960	18990	18960	14
311	20250416	145200	266389180	18970	18970	18970	18970	0
312	20250416	145100	266389180	18970	18970	18970	18970	0
313	20250416	145000	266389180	18970	18970	18970	18970	317
314	20250416	144900	260375690	18970	18970	18970	18970	0
315	20250416	144800	260375690	18970	18970	18970	18970	0
316	20250416	144700	260375690	18970	18970	18970	18970	12
317	20250416	144600	260148050	18970	18970	18970	18970	0
318	20250416	144500	260148050	18970	18970	18970	18970	0
319	20250416	144400	260148050	18970	18970	18970	18970	13
320	20250416	144300	259901440	18970	18970	18970	18970	0
321	20250416	144200	259901440	18970	18970	18970	18970	0
322	20250416	144100	259901440	18970	18980	18980	18970	463
323	20250416	144000	251118250	18980	18980	18980	18980	53
324	20250416	143900	250112310	18980	18980	18980	18980	0
325	20250416	143800	250112310	18980	18980	18980	18980	13
326	20250416	143700	249865570	18990	18990	18990	18990	0
327	20250416	143600	249865570	18990	18990	18990	18990	1
328	20250416	143500	249846580	18990	18980	18990	18980	456
329	20250416	143400	241191560	18970	18970	18970	18970	0
330	20250416	143300	241191560	18970	18970	18970	18970	0
331	20250416	143200	241191560	18970	18970	18970	18970	13
332	20250416	143100	240944950	18980	18980	18980	18980	10
333	20250416	143000	240755150	18970	18970	18970	18970	0
334	20250416	142900	240755150	18970	18990	18990	18970	230
335	20250416	142800	236389050	19000	19000	19000	19000	0
336	20250416	142700	236389050	19000	19010	19010	19000	1084
337	20250416	142600	215790540	19020	19020	19020	19020	80
338	20250416	142500	214268940	19020	19020	19020	19020	0
339	20250416	142400	214268940	19020	19020	19020	19020	0
340	20250416	142300	214268940	19020	19050	19050	19020	146
341	20250416	142200	211490760	19050	19050	19050	19050	0
342	20250416	142100	211490760	19050	19050	19050	19050	36
343	20250416	142000	210804960	19050	19050	19050	19050	13
344	20250416	141900	210557310	19130	19130	19130	19130	0
345	20250416	141800	210557310	19130	19130	19130	19130	12
346	20250416	141700	210327750	19050	19070	19140	19050	51
347	20250416	141600	209355110	19060	19050	19060	19050	38
348	20250416	141500	208630960	19040	19040	19040	19040	0
349	20250416	141400	208630960	19040	19040	19040	19040	12
350	20250416	141300	208402480	19040	19040	19040	19040	0
351	20250416	141200	208402480	19040	19040	19040	19040	0
352	20250416	141100	208402480	19040	19040	19040	19040	13
353	20250416	141000	208154960	19040	19040	19040	19040	0
354	20250416	140900	208154960	19040	19050	19050	19040	240
355	20250416	140800	203584770	19050	19050	19050	19050	44
356	20250416	140700	202746570	19050	19050	19050	19050	31
357	20250416	140600	202156020	19050	19050	19050	19050	13
358	20250416	140500	201908370	19060	19060	19060	19060	0
359	20250416	140400	201908370	19060	19060	19060	19060	5
360	20250416	140300	201813070	19060	19060	19060	19060	97
361	20250416	140200	199964250	19060	19070	19080	19060	44
362	20250416	140100	199125050	19070	19070	19070	19070	1
363	20250416	140000	199105980	19060	19050	19060	19050	21
364	20250416	135900	198705850	19050	19050	19050	19050	0
365	20250416	135800	198705850	19050	19050	19050	19050	0
366	20250416	135700	198705850	19050	19080	19080	19050	600
367	20250416	135600	187268370	19070	19070	19070	19070	0
368	20250416	135500	187268370	19070	19070	19070	19070	0
369	20250416	135400	187268370	19070	19080	19080	19050	248
370	20250416	135300	182540560	19090	19090	19090	19090	0
371	20250416	135200	182540560	19090	19090	19090	19090	0
372	20250416	135100	182540560	19090	19090	19090	19090	12
373	20250416	135000	182311480	19120	19120	19120	19120	0
374	20250416	134900	182311480	19120	19120	19120	19120	1
375	20250416	134800	182292360	19090	19090	19090	19090	13
376	20250416	134700	182044190	19090	19090	19090	19090	0
377	20250416	134600	182044190	19090	19090	19090	19090	0
378	20250416	134500	182044190	19090	19090	19090	19090	13
379	20250416	134400	181796020	19120	19120	19120	19120	0
380	20250416	134300	181796020	19120	19100	19120	19100	14
381	20250416	134200	181528580	19100	19100	19100	19100	41
382	20250416	134100	180745480	19100	19100	19100	19100	0
383	20250416	134000	180745480	19100	19100	19100	19100	8
384	20250416	133900	180592680	19090	19080	19090	19070	364
385	20250416	133800	173644270	19080	19080	19080	19080	0
386	20250416	133700	173644270	19080	19090	19090	19080	90
387	20250416	133600	171926800	19090	19090	19090	19090	13
388	20250416	133500	171678630	19090	19110	19110	19090	899
389	20250416	133400	154506340	19110	19110	19110	19110	0
390	20250416	133300	154506340	19110	19110	19110	19110	93
391	20250416	133200	152729110	19110	19110	19110	19110	0
392	20250416	133100	152729110	19110	19110	19110	19110	0
393	20250416	133000	152729110	19110	19110	19110	19110	42
394	20250416	132900	151926490	19120	19130	19130	19120	321
395	20250416	132800	145787950	19140	19140	19140	19140	0
396	20250416	132700	145787950	19140	19130	19140	19130	220
397	20250416	132600	141578250	19140	19140	19140	19140	34
398	20250416	132500	140927490	19140	19150	19150	19140	161
399	20250416	132400	137845790	19150	19160	19160	19150	87
400	20250416	132300	136179720	19160	19160	19160	19160	0
401	20250416	132200	136179720	19160	19160	19160	19160	0
402	20250416	132100	136179720	19160	19160	19160	19160	13
403	20250416	132000	135930640	19160	19160	19160	19160	127
404	20250416	131900	133497320	19160	19160	19160	19160	0
405	20250416	131800	133497320	19160	19170	19170	19160	41
406	20250416	131700	132711480	19170	19170	19170	19170	0
407	20250416	131600	132711480	19170	19170	19170	19170	0
408	20250416	131500	132711480	19170	19170	19170	19170	13
409	20250416	131400	132462270	19180	19180	19180	19180	6
410	20250416	131300	132347190	19170	19170	19170	19170	0
411	20250416	131200	132347190	19170	19170	19170	19170	13
412	20250416	131100	132097980	19170	19170	19170	19170	0
413	20250416	131000	132097980	19170	19170	19170	19170	0
414	20250416	130900	132097980	19170	19170	19170	19170	12
415	20250416	130800	131867940	19180	19180	19180	19180	5
416	20250416	130700	131772040	19170	19170	19170	19170	0
417	20250416	130600	131772040	19170	19170	19170	19170	13
418	20250416	130500	131522830	19170	19170	19170	19170	0
419	20250416	130400	131522830	19170	19170	19170	19170	0
420	20250416	130300	131522830	19170	19170	19170	19170	13
421	20250416	130200	131273620	19170	19170	19170	19170	0
422	20250416	130100	131273620	19170	19170	19170	19170	0
423	20250416	130000	131273620	19170	19170	19170	19170	13
424	20250416	125900	131024410	19170	19170	19170	19170	0
425	20250416	125800	131024410	19170	19170	19170	19170	0
426	20250416	125700	131024410	19170	19170	19170	19170	13
427	20250416	125600	130775200	19180	19180	19180	19180	0
428	20250416	125500	130775200	19180	19180	19180	19180	34
429	20250416	125400	130123080	19180	19180	19180	19180	0
430	20250416	125300	130123080	19180	19180	19180	19180	0
431	20250416	125200	130123080	19180	19190	19190	19180	133
432	20250416	125100	127571310	19200	19200	19200	19200	1
433	20250416	125000	127552110	19200	19200	19200	19200	0
434	20250416	124900	127552110	19200	19200	19200	19200	3
435	20250416	124800	127494510	19200	19200	19200	19200	0
436	20250416	124700	127494510	19200	19200	19200	19200	0
437	20250416	124600	127494510	19200	19200	19200	19200	13
438	20250416	124500	127244910	19200	19200	19200	19200	0
439	20250416	124400	127244910	19200	19200	19200	19200	0
440	20250416	124300	127244910	19200	19200	19200	19200	13
441	20250416	124200	126995310	19200	19200	19200	19200	0
442	20250416	124100	126995310	19200	19200	19200	19200	0
443	20250416	124000	126995310	19200	19200	19200	19200	13
444	20250416	123900	126745710	19200	19200	19200	19200	0
445	20250416	123800	126745710	19200	19200	19200	19200	0
446	20250416	123700	126745710	19200	19200	19200	19200	12
447	20250416	123600	126515310	19200	19200	19200	19200	0
448	20250416	123500	126515310	19200	19200	19200	19200	70
449	20250416	123400	125171310	19200	19200	19200	19200	13
450	20250416	123300	124921710	19200	19200	19200	19200	0
451	20250416	123200	124921710	19200	19200	19200	19200	0
452	20250416	123100	124921710	19200	19200	19200	19200	13
453	20250416	123000	124672110	19200	19200	19200	19200	0
454	20250416	122900	124672110	19200	19200	19200	19200	0
455	20250416	122800	124672110	19200	19200	19200	19200	13
456	20250416	122700	124422510	19210	19210	19210	19210	0
457	20250416	122600	124422510	19210	19210	19210	19210	0
458	20250416	122500	124422510	19210	19190	19210	19190	52
459	20250416	122400	123424100	19170	19170	19170	19170	0
460	20250416	122300	123424100	19170	19170	19170	19170	0
461	20250416	122200	123424100	19170	19170	19170	19170	15
462	20250416	122100	123136550	19170	19170	19170	19170	0
463	20250416	122000	123136550	19170	19170	19170	19170	0
464	20250416	121900	123136550	19170	19170	19170	19170	13
465	20250416	121800	122887340	19170	19170	19170	19170	0
466	20250416	121700	122887340	19170	19170	19170	19170	0
467	20250416	121600	122887340	19170	19170	19170	19170	13
468	20250416	121500	122638130	19160	19160	19160	19160	0
469	20250416	121400	122638130	19160	19160	19160	19160	0
470	20250416	121300	122638130	19160	19160	19160	19160	13
471	20250416	121200	122389050	19160	19140	19160	19140	356
472	20250416	121100	115571630	19130	19130	19130	19130	0
473	20250416	121000	115571630	19130	19160	19160	19130	520
474	20250416	120900	105618350	19160	19160	19160	19160	0
475	20250416	120800	105618350	19160	19160	19160	19160	0
476	20250416	120700	105618350	19160	19160	19160	19160	13
477	20250416	120600	105369270	19160	19160	19160	19160	0
478	20250416	120500	105369270	19160	19160	19160	19160	200
479	20250416	120400	101537270	19170	19160	19170	19160	19
480	20250416	120300	101173190	19150	19150	19150	19150	0
481	20250416	120200	101173190	19150	19150	19150	19150	0
482	20250416	120100	101173190	19150	19150	19150	19150	13
483	20250416	120000	100924240	19150	19150	19150	19150	100
484	20250416	115900	99009240	19170	19170	19170	19170	0
485	20250416	115800	99009240	19170	19160	19170	19150	16
486	20250416	115700	98702800	19150	19150	19150	19150	0
487	20250416	115600	98702800	19150	19150	19150	19150	0
488	20250416	115500	98702800	19150	19150	19150	19150	13
489	20250416	115400	98453850	19150	19150	19150	19150	0
490	20250416	115300	98453850	19150	19150	19150	19150	0
491	20250416	115200	98453850	19150	19150	19150	19150	13
492	20250416	115100	98204900	19150	19150	19150	19150	0
493	20250416	115000	98204900	19150	19150	19150	19150	0
494	20250416	114900	98204900	19150	19150	19170	19150	196
495	20250416	114800	94451200	19150	19150	19150	19150	0
496	20250416	114700	94451200	19150	19150	19150	19150	0
497	20250416	114600	94451200	19150	19150	19160	19150	62
498	20250416	114500	93263860	19160	19170	19170	19160	112
499	20250416	114400	91117460	19170	19170	19170	19170	13
500	20250416	114300	90868250	19170	19180	19180	19170	55
501	20250416	114200	89813500	19180	19180	19180	19180	11
502	20250416	114100	89602520	19180	19180	19180	19180	2
503	20250416	114000	89564160	19180	19180	19180	19180	105
504	20250416	113900	87550260	19180	19180	19180	19180	0
505	20250416	113800	87550260	19180	19180	19180	19180	13
506	20250416	113700	87300920	19190	19190	19190	19190	1
507	20250416	113600	87281730	19200	19200	19200	19200	0
508	20250416	113500	87281730	19200	19200	19200	19200	9
509	20250416	113400	87108930	19200	19200	19200	19200	150
510	20250416	113300	84228930	19200	19200	19200	19200	0
511	20250416	113200	84228930	19200	19200	19200	19200	12
512	20250416	113100	83998530	19200	19200	19200	19200	0
513	20250416	113000	83998530	19200	19200	19200	19200	18
514	20250416	112900	83652930	19210	19210	19210	19210	1
515	20250416	112800	83633720	19200	19200	19200	19200	0
516	20250416	112700	83633720	19200	19200	19200	19200	0
517	20250416	112600	83633720	19200	19200	19200	19200	13
518	20250416	112500	83384120	19210	19210	19210	19210	0
519	20250416	112400	83384120	19210	19210	19210	19210	26
520	20250416	112300	82884660	19200	19200	19200	19200	13
521	20250416	112200	82635060	19200	19200	19200	19200	0
522	20250416	112100	82635060	19200	19200	19200	19200	0
523	20250416	112000	82635060	19200	19200	19200	19200	13
524	20250416	111900	82385460	19200	19200	19200	19200	0
525	20250416	111800	82385460	19200	19200	19200	19200	0
526	20250416	111700	82385460	19200	19200	19200	19200	23
527	20250416	111600	81943860	19200	19200	19200	19200	0
528	20250416	111500	81943860	19200	19200	19200	19200	0
529	20250416	111400	81943860	19200	19200	19210	19200	455
530	20250416	111300	73207810	19210	19210	19210	19210	0
531	20250416	111200	73207810	19210	19210	19210	19210	0
532	20250416	111100	73207810	19210	19210	19210	19210	27
533	20250416	111000	72689140	19240	19240	19240	19240	0
534	20250416	110900	72689140	19240	19240	19240	19240	0
535	20250416	110800	72689140	19240	19200	19350	19200	73
536	20250416	110700	71283420	19200	19200	19200	19200	0
537	20250416	110600	71283420	19200	19200	19200	19200	0
538	20250416	110500	71283420	19200	19200	19200	19200	13
539	20250416	110400	71033820	19180	19180	19180	19180	0
540	20250416	110300	71033820	19180	19180	19180	19180	0
541	20250416	110200	71033820	19180	19180	19180	19180	13
542	20250416	110100	70784480	19180	19180	19180	19180	0
543	20250416	110000	70784480	19180	19180	19180	19180	0
544	20250416	105900	70784480	19180	19180	19180	19180	12
545	20250416	105800	70554320	19180	19180	19180	19180	15
546	20250416	105700	70266620	19200	19200	19200	19200	25
547	20250416	105600	69786620	19190	19180	19200	19180	47
548	20250416	105500	68884940	19210	19250	19250	19210	57
549	20250416	105400	67788370	19240	19250	19250	19160	820
550	20250416	105300	52052460	19210	19210	19210	19200	19
551	20250416	105200	51687510	19210	19210	19210	19210	0
552	20250416	105100	51687510	19210	19210	19210	19210	0
553	20250416	105000	51687510	19210	19210	19210	19210	13
554	20250416	104900	51437780	19300	19300	19300	19300	0
555	20250416	104800	51437780	19300	19300	19300	19300	27
556	20250416	104700	50916680	19210	19210	19210	19210	13
557	20250416	104600	50666950	19200	19200	19200	19200	0
558	20250416	104500	50666950	19200	19200	19200	19200	0
559	20250416	104400	50666950	19200	19200	19200	19200	13
560	20250416	104300	50417350	19200	19200	19200	19200	0
561	20250416	104200	50417350	19200	19200	19200	19200	0
562	20250416	104100	50417350	19200	19200	19200	19200	13
563	20250416	104000	50167750	19210	19250	19250	19210	178
564	20250416	103900	46742110	19250	19250	19250	19250	0
565	20250416	103800	46742110	19250	19350	19350	19250	14
566	20250416	103700	46472510	19260	19260	19260	19260	0
567	20250416	103600	46472510	19260	19260	19260	19260	0
568	20250416	103500	46472510	19260	19260	19260	19260	13
569	20250416	103400	46222130	19340	19340	19340	19340	0
570	20250416	103300	46222130	19340	19250	19340	19250	46
571	20250416	103200	45333780	19340	19340	19340	19340	1
572	20250416	103100	45314440	19250	19250	19250	19250	0
573	20250416	103000	45314440	19250	19250	19250	19250	13
574	20250416	102900	45064190	19250	19250	19250	19250	0
575	20250416	102800	45064190	19250	19250	19250	19250	0
576	20250416	102700	45064190	19250	19250	19250	19250	12
577	20250416	102600	44833190	19250	19250	19250	19250	0
578	20250416	102500	44833190	19250	19250	19250	19250	0
579	20250416	102400	44833190	19250	19200	19250	19200	18
580	20250416	102300	44487340	19300	19300	19300	19300	0
581	20250416	102200	44487340	19300	19300	19300	19300	0
582	20250416	102100	44487340	19300	19300	19300	19300	0
583	20250416	102000	44487340	19300	19300	19300	19300	19
584	20250416	101900	44120640	19300	19300	19300	19300	0
585	20250416	101800	44120640	19300	19300	19300	19300	0
586	20250416	101700	44120640	19300	19300	19300	19300	0
587	20250416	101600	44120640	19300	19300	19300	19300	0
588	20250416	101500	44120640	19300	19300	19300	19300	0
589	20250416	101400	44120640	19300	19300	19300	19300	0
590	20250416	101300	44120640	19300	19300	19300	19300	0
591	20250416	101200	44120640	19300	19300	19300	19300	0
592	20250416	101100	44120640	19300	19300	19300	19300	3
593	20250416	101000	44062740	19300	19300	19300	19300	0
594	20250416	100900	44062740	19300	19300	19300	19300	0
595	20250416	100800	44062740	19300	19300	19300	19300	0
596	20250416	100700	44062740	19300	19300	19300	19300	0
597	20250416	100600	44062740	19300	19300	19300	19300	0
598	20250416	100500	44062740	19300	19300	19300	19300	0
599	20250416	100400	44062740	19300	19300	19300	19300	0
600	20250416	100300	44062740	19300	19300	19300	19300	0
601	20250416	100200	44062740	19300	19300	19300	19300	1
602	20250416	100100	44043440	19220	19220	19220	19220	3
603	20250416	100000	43985780	19210	19210	19210	19210	2
604	20250416	095900	43947360	19210	19210	19210	19210	0
605	20250416	095800	43947360	19210	19210	19210	19210	0
606	20250416	095700	43947360	19210	19210	19210	19210	0
607	20250416	095600	43947360	19210	19210	19210	19210	0
608	20250416	095500	43947360	19210	19210	19210	19210	0
609	20250416	095400	43947360	19210	19210	19210	19210	0
610	20250416	095300	43947360	19210	19210	19210	19210	11
611	20250416	095200	43736050	19210	19210	19210	19210	0
612	20250416	095100	43736050	19210	19210	19210	19210	0
613	20250416	095000	43736050	19210	19210	19210	19210	0
614	20250416	094900	43736050	19210	19210	19210	19210	1
615	20250416	094800	43716840	19180	19180	19180	19180	0
616	20250416	094700	43716840	19180	19180	19180	19180	19
617	20250416	094600	43352420	19170	19170	19170	19170	0
618	20250416	094500	43352420	19170	19160	19170	19160	400
619	20250416	094400	35687990	19160	19140	19160	19140	106
620	20250416	094300	33657150	19160	19160	19160	19160	0
621	20250416	094200	33657150	19160	19160	19160	19160	0
622	20250416	094100	33657150	19160	19160	19160	19160	0
623	20250416	094000	33657150	19160	19130	19160	19130	125
624	20250416	093900	31262900	19170	19170	19170	19170	420
625	20250416	093800	23211500	19170	19170	19170	19170	40
626	20250416	093700	22444700	19170	19170	19170	19170	0
627	20250416	093600	22444700	19170	19170	19170	19170	0
628	20250416	093500	22444700	19170	19210	19220	19150	665
629	20250416	093400	9690760	19250	19250	19250	19250	0
630	20250416	093300	9690760	19250	19250	19250	19250	0
631	20250416	093200	9690760	19250	19250	19250	19250	0
632	20250416	093100	9690760	19250	19250	19250	19250	0
633	20250416	093000	9690760	19250	19250	19250	19250	0
634	20250416	092900	9690760	19250	19250	19250	19250	0
635	20250416	092800	9690760	19250	19250	19250	19250	0
636	20250416	092700	9690760	19250	19250	19250	19250	0
637	20250416	092600	9690760	19250	19250	19250	19250	0
638	20250416	092500	9690760	19250	19250	19250	19250	0
639	20250416	092400	9690760	19250	19250	19250	19250	0
640	20250416	092300	9690760	19250	19250	19250	19250	0
641	20250416	092200	9690760	19250	19250	19250	19250	0
642	20250416	092100	9690760	19250	19250	19250	19250	100
643	20250416	092000	7765760	19300	19300	19300	19300	0
644	20250416	091900	7765760	19300	19300	19300	19300	0
645	20250416	091800	7765760	19300	19300	19300	19300	0
646	20250416	091700	7765760	19300	19300	19300	19300	0
647	20250416	091600	7765760	19300	19300	19300	19300	4
648	20250416	091500	7688560	19300	19300	19300	19300	30
649	20250416	091400	7109560	19300	19320	19320	19300	126
650	20250416	091300	4677250	19380	19380	19380	19380	0
651	20250416	091200	4677250	19380	19380	19380	19380	0
652	20250416	091100	4677250	19380	19370	19380	19370	82
653	20250416	091000	3088190	19300	19300	19300	19300	0
654	20250416	090900	3088190	19300	19300	19300	19300	0
655	20250416	090800	3088190	19300	19300	19300	19300	0
656	20250416	090700	3088190	19300	19300	19300	19300	0
657	20250416	090600	3088190	19300	19300	19300	19300	0
658	20250416	090500	3088190	19300	19300	19300	19300	105
659	20250416	090400	1061690	19300	19300	19300	19300	0
660	20250416	090300	1061690	19300	19300	19300	19300	50
661	20250416	090200	96690	19300	19300	19300	19300	0
662	20250416	090100	96690	19300	19300	19300	19300	0
663	20250416	090000	96690	19300	19400	19400	19300	5