KissMeData/104830/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	195400	1104332780	18670	18670	18670	18670	439
3	20250416	195300	1104332780	18670	18670	18670	18670	0
4	20250416	195200	1104332780	18670	18670	18670	18670	0
5	20250416	195100	1104332780	18670	18670	18670	18670	0
6	20250416	195000	1104332780	18670	18670	18670	18670	0
7	20250416	194900	1104332780	18670	18670	18670	18670	0
8	20250416	194800	1104332780	18670	18670	18670	18670	0
9	20250416	194700	1104332780	18670	18670	18670	18670	0
10	20250416	194600	1104332780	18670	18670	18670	18670	0
11	20250416	194500	1104332780	18670	18670	18670	18670	0
12	20250416	194400	1104332780	18670	18670	18670	18670	0
13	20250416	194300	1104332780	18670	18670	18670	18670	0
14	20250416	194200	1104332780	18670	18670	18670	18670	0
15	20250416	194100	1104332780	18670	18670	18670	18670	0
16	20250416	194000	1104332780	18670	18670	18670	18670	0
17	20250416	193900	1104332780	18670	18670	18670	18670	0
18	20250416	193800	1104332780	18670	18670	18670	18670	0
19	20250416	193700	1104332780	18670	18670	18670	18670	0
20	20250416	193600	1104332780	18670	18670	18670	18670	0
21	20250416	193500	1104332780	18670	18670	18670	18670	0
22	20250416	193400	1104332780	18670	18670	18670	18670	0
23	20250416	193300	1104332780	18670	18670	18670	18670	0
24	20250416	193200	1104332780	18670	18670	18670	18670	0
25	20250416	193100	1104332780	18670	18670	18670	18670	0
26	20250416	193000	1104332780	18670	18670	18670	18670	0
27	20250416	192900	1104332780	18670	18670	18670	18670	0
28	20250416	192800	1104332780	18670	18670	18670	18670	0
29	20250416	192700	1104332780	18670	18670	18670	18670	0
30	20250416	192600	1104332780	18670	18670	18670	18670	0
31	20250416	192500	1104332780	18670	18670	18670	18670	0
32	20250416	192400	1104332780	18670	18670	18670	18670	439
33	20250416	192300	1104332780	18670	18670	18670	18670	0
34	20250416	192200	1104332780	18670	18670	18670	18670	0
35	20250416	192100	1104332780	18670	18670	18670	18670	0
36	20250416	192000	1104332780	18670	18670	18670	18670	0
37	20250416	191900	1104332780	18670	18670	18670	18670	0
38	20250416	191800	1104332780	18670	18670	18670	18670	0
39	20250416	191700	1104332780	18670	18670	18670	18670	0
40	20250416	191600	1104332780	18670	18670	18670	18670	0
41	20250416	191500	1104332780	18670	18670	18670	18670	0
42	20250416	191400	1104332780	18670	18670	18670	18670	0
43	20250416	191300	1104332780	18670	18670	18670	18670	0
44	20250416	191200	1104332780	18670	18670	18670	18670	0
45	20250416	191100	1104332780	18670	18670	18670	18670	0
46	20250416	191000	1104332780	18670	18670	18670	18670	0
47	20250416	190900	1104332780	18670	18670	18670	18670	0
48	20250416	190800	1104332780	18670	18670	18670	18670	0
49	20250416	190700	1104332780	18670	18670	18670	18670	0
50	20250416	190600	1104332780	18670	18670	18670	18670	0
51	20250416	190500	1104332780	18670	18670	18670	18670	0
52	20250416	190400	1104332780	18670	18670	18670	18670	0
53	20250416	190300	1104332780	18670	18670	18670	18670	0
54	20250416	190200	1104332780	18670	18670	18670	18670	0
55	20250416	190100	1104332780	18670	18670	18670	18670	0
56	20250416	190000	1104332780	18670	18670	18670	18670	0
57	20250416	185900	1104332780	18670	18670	18670	18670	0
58	20250416	185800	1104332780	18670	18670	18670	18670	0
59	20250416	185700	1104332780	18670	18670	18670	18670	0
60	20250416	185600	1104332780	18670	18670	18670	18670	0
61	20250416	185500	1104332780	18670	18670	18670	18670	0
62	20250416	185400	1104332780	18670	18670	18670	18670	439
63	20250416	185300	1104332780	18670	18670	18670	18670	0
64	20250416	185200	1104332780	18670	18670	18670	18670	0
65	20250416	185100	1104332780	18670	18670	18670	18670	0
66	20250416	185000	1104332780	18670	18670	18670	18670	0
67	20250416	184900	1104332780	18670	18670	18670	18670	0
68	20250416	184800	1104332780	18670	18670	18670	18670	0
69	20250416	184700	1104332780	18670	18670	18670	18670	0
70	20250416	184600	1104332780	18670	18670	18670	18670	0
71	20250416	184500	1104332780	18670	18670	18670	18670	0
72	20250416	184400	1104332780	18670	18670	18670	18670	0
73	20250416	184300	1104332780	18670	18670	18670	18670	0
74	20250416	184200	1104332780	18670	18670	18670	18670	0
75	20250416	184100	1104332780	18670	18670	18670	18670	0
76	20250416	184000	1104332780	18670	18670	18670	18670	0
77	20250416	183900	1104332780	18670	18670	18670	18670	0
78	20250416	183800	1104332780	18670	18670	18670	18670	0
79	20250416	183700	1104332780	18670	18670	18670	18670	0
80	20250416	183600	1104332780	18670	18670	18670	18670	0
81	20250416	183500	1104332780	18670	18670	18670	18670	0
82	20250416	183400	1104332780	18670	18670	18670	18670	0
83	20250416	183300	1104332780	18670	18670	18670	18670	0
84	20250416	183200	1104332780	18670	18670	18670	18670	0
85	20250416	183100	1104332780	18670	18670	18670	18670	0
86	20250416	183000	1104332780	18670	18670	18670	18670	0
87	20250416	182900	1104332780	18670	18670	18670	18670	0
88	20250416	182800	1104332780	18670	18670	18670	18670	0
89	20250416	182700	1104332780	18670	18670	18670	18670	0
90	20250416	182600	1104332780	18670	18670	18670	18670	0
91	20250416	182500	1104332780	18670	18670	18670	18670	0
92	20250416	182400	1104332780	18670	18670	18670	18670	439
93	20250416	182300	1104332780	18670	18670	18670	18670	0
94	20250416	182200	1104332780	18670	18670	18670	18670	0
95	20250416	182100	1104332780	18670	18670	18670	18670	0
96	20250416	182000	1104332780	18670	18670	18670	18670	0
97	20250416	181900	1104332780	18670	18670	18670	18670	0
98	20250416	181800	1104332780	18670	18670	18670	18670	0
99	20250416	181700	1104332780	18670	18670	18670	18670	0
100	20250416	181600	1104332780	18670	18670	18670	18670	0
101	20250416	181500	1104332780	18670	18670	18670	18670	0
102	20250416	181400	1104332780	18670	18670	18670	18670	0
103	20250416	181300	1104332780	18670	18670	18670	18670	0
104	20250416	181200	1104332780	18670	18670	18670	18670	0
105	20250416	181100	1104332780	18670	18670	18670	18670	0
106	20250416	181000	1104332780	18670	18670	18670	18670	0
107	20250416	180900	1104332780	18670	18670	18670	18670	0
108	20250416	180800	1104332780	18670	18670	18670	18670	0
109	20250416	180700	1104332780	18670	18670	18670	18670	0
110	20250416	180600	1104332780	18670	18670	18670	18670	0
111	20250416	180500	1104332780	18670	18670	18670	18670	0
112	20250416	180400	1104332780	18670	18670	18670	18670	0
113	20250416	180300	1104332780	18670	18670	18670	18670	0
114	20250416	180200	1104332780	18670	18670	18670	18670	0
115	20250416	180100	1104332780	18670	18670	18670	18670	0
116	20250416	180000	1104332780	18670	18670	18670	18670	0
117	20250416	175900	1104332780	18670	18670	18670	18670	0
118	20250416	175800	1104332780	18670	18670	18670	18670	0
119	20250416	175700	1104332780	18670	18670	18670	18670	0
120	20250416	175600	1104332780	18670	18670	18670	18670	0
121	20250416	175500	1104332780	18670	18670	18670	18670	0
122	20250416	175400	1104332780	18670	18670	18670	18670	439
123	20250416	175300	1104332780	18670	18670	18670	18670	0
124	20250416	175200	1104332780	18670	18670	18670	18670	0
125	20250416	175100	1104332780	18670	18670	18670	18670	0
126	20250416	175000	1104332780	18670	18670	18670	18670	0
127	20250416	174900	1104332780	18670	18670	18670	18670	0
128	20250416	174800	1104332780	18670	18670	18670	18670	0
129	20250416	174700	1104332780	18670	18670	18670	18670	0
130	20250416	174600	1104332780	18670	18670	18670	18670	0
131	20250416	174500	1104332780	18670	18670	18670	18670	0
132	20250416	174400	1104332780	18670	18670	18670	18670	0
133	20250416	174300	1104332780	18670	18670	18670	18670	0
134	20250416	174200	1104332780	18670	18670	18670	18670	0
135	20250416	174100	1104332780	18670	18670	18670	18670	0
136	20250416	174000	1104332780	18670	18670	18670	18670	0
137	20250416	173900	1104332780	18670	18670	18670	18670	0
138	20250416	173800	1104332780	18670	18670	18670	18670	0
139	20250416	173700	1104332780	18670	18670	18670	18670	0
140	20250416	173600	1104332780	18670	18670	18670	18670	0
141	20250416	173500	1104332780	18670	18670	18670	18670	0
142	20250416	173400	1104332780	18670	18670	18670	18670	0
143	20250416	173300	1104332780	18670	18670	18670	18670	0
144	20250416	173200	1104332780	18670	18670	18670	18670	0
145	20250416	173100	1104332780	18670	18670	18670	18670	0
146	20250416	173000	1104332780	18670	18670	18670	18670	0
147	20250416	172900	1104332780	18670	18670	18670	18670	0
148	20250416	172800	1104332780	18670	18670	18670	18670	0
149	20250416	172700	1104332780	18670	18670	18670	18670	0
150	20250416	172600	1104332780	18670	18670	18670	18670	0
151	20250416	172500	1104332780	18670	18670	18670	18670	0
152	20250416	172400	1104332780	18670	18670	18670	18670	439
153	20250416	172300	1104332780	18670	18670	18670	18670	0
154	20250416	172200	1104332780	18670	18670	18670	18670	0
155	20250416	172100	1104332780	18670	18670	18670	18670	0
156	20250416	172000	1104332780	18670	18670	18670	18670	0
157	20250416	171900	1104332780	18670	18670	18670	18670	0
158	20250416	171800	1104332780	18670	18670	18670	18670	0
159	20250416	171700	1104332780	18670	18670	18670	18670	0
160	20250416	171600	1104332780	18670	18670	18670	18670	0
161	20250416	171500	1104332780	18670	18670	18670	18670	0
162	20250416	171400	1104332780	18670	18670	18670	18670	0
163	20250416	171300	1104332780	18670	18670	18670	18670	0
164	20250416	171200	1104332780	18670	18670	18670	18670	0
165	20250416	171100	1104332780	18670	18670	18670	18670	0
166	20250416	171000	1104332780	18670	18670	18670	18670	0
167	20250416	170900	1104332780	18670	18670	18670	18670	0
168	20250416	170800	1104332780	18670	18670	18670	18670	0
169	20250416	170700	1104332780	18670	18670	18670	18670	0
170	20250416	170600	1104332780	18670	18670	18670	18670	0
171	20250416	170500	1104332780	18670	18670	18670	18670	0
172	20250416	170400	1104332780	18670	18670	18670	18670	0
173	20250416	170300	1104332780	18670	18670	18670	18670	0
174	20250416	170200	1104332780	18670	18670	18670	18670	0
175	20250416	170100	1104332780	18670	18670	18670	18670	0
176	20250416	170000	1104332780	18670	18670	18670	18670	0
177	20250416	165900	1104332780	18670	18670	18670	18670	0
178	20250416	165800	1104332780	18670	18670	18670	18670	0
179	20250416	165700	1104332780	18670	18670	18670	18670	0
180	20250416	165600	1104332780	18670	18670	18670	18670	0
181	20250416	165500	1104332780	18670	18670	18670	18670	0
182	20250416	165400	1104332780	18670	18670	18670	18670	439
183	20250416	165300	1104332780	18670	18670	18670	18670	0
184	20250416	165200	1104332780	18670	18670	18670	18670	0
185	20250416	165100	1104332780	18670	18670	18670	18670	0
186	20250416	165000	1104332780	18670	18670	18670	18670	0
187	20250416	164900	1104332780	18670	18670	18670	18670	0
188	20250416	164800	1104332780	18670	18670	18670	18670	0
189	20250416	164700	1104332780	18670	18670	18670	18670	0
190	20250416	164600	1104332780	18670	18670	18670	18670	0
191	20250416	164500	1104332780	18670	18670	18670	18670	0
192	20250416	164400	1104332780	18670	18670	18670	18670	0
193	20250416	164300	1104332780	18670	18670	18670	18670	0
194	20250416	164200	1104332780	18670	18670	18670	18670	0
195	20250416	164100	1104332780	18670	18670	18670	18670	0
196	20250416	164000	1104332780	18670	18670	18670	18670	0
197	20250416	163900	1104332780	18670	18670	18670	18670	0
198	20250416	163800	1104332780	18670	18670	18670	18670	0
199	20250416	163700	1104332780	18670	18670	18670	18670	0
200	20250416	163600	1104332780	18670	18670	18670	18670	0
201	20250416	163500	1104332780	18670	18670	18670	18670	0
202	20250416	163400	1104332780	18670	18670	18670	18670	0
203	20250416	163300	1104332780	18670	18670	18670	18670	0
204	20250416	163200	1104332780	18670	18670	18670	18670	0
205	20250416	163100	1104332780	18670	18670	18670	18670	0
206	20250416	163000	1104332780	18670	18670	18670	18670	0
207	20250416	162900	1104332780	18670	18670	18670	18670	0
208	20250416	162800	1104332780	18670	18670	18670	18670	0
209	20250416	162700	1104332780	18670	18670	18670	18670	0
210	20250416	162600	1104332780	18670	18670	18670	18670	0
211	20250416	162500	1104332780	18670	18670	18670	18670	0
212	20250416	162400	1104332780	18670	18670	18670	18670	439
213	20250416	162300	1104332780	18670	18670	18670	18670	0
214	20250416	162200	1104332780	18670	18670	18670	18670	0
215	20250416	162100	1104332780	18670	18670	18670	18670	0
216	20250416	162000	1104332780	18670	18670	18670	18670	0
217	20250416	161900	1104332780	18670	18670	18670	18670	0
218	20250416	161800	1104332780	18670	18670	18670	18670	0
219	20250416	161700	1104332780	18670	18670	18670	18670	0
220	20250416	161600	1104332780	18670	18670	18670	18670	0
221	20250416	161500	1104332780	18670	18670	18670	18670	0
222	20250416	161400	1104332780	18670	18670	18670	18670	0
223	20250416	161300	1104332780	18670	18670	18670	18670	0
224	20250416	161200	1104332780	18670	18670	18670	18670	0
225	20250416	161100	1104332780	18670	18670	18670	18670	0
226	20250416	161000	1104332780	18670	18670	18670	18670	0
227	20250416	160900	1104332780	18670	18670	18670	18670	0
228	20250416	160800	1104332780	18670	18670	18670	18670	0
229	20250416	160700	1104332780	18670	18670	18670	18670	0
230	20250416	160600	1104332780	18670	18670	18670	18670	0
231	20250416	160500	1104332780	18670	18670	18670	18670	0
232	20250416	160400	1104332780	18670	18670	18670	18670	0
233	20250416	160300	1104332780	18670	18670	18670	18670	0
234	20250416	160200	1104332780	18670	18670	18670	18670	0
235	20250416	160100	1104332780	18670	18670	18670	18670	0
236	20250416	160000	1104332780	18670	18670	18670	18670	0
237	20250416	155900	1104332780	18670	18670	18670	18670	0
238	20250416	155800	1104332780	18670	18670	18670	18670	0
239	20250416	155700	1104332780	18670	18670	18670	18670	0
240	20250416	155600	1104332780	18670	18670	18670	18670	0
241	20250416	155500	1104332780	18670	18670	18670	18670	0
242	20250416	155400	1104332780	18670	18670	18670	18670	439
243	20250416	155300	1104332780	18670	18670	18670	18670	0
244	20250416	155200	1104332780	18670	18670	18670	18670	0
245	20250416	155100	1104332780	18670	18670	18670	18670	0
246	20250416	155000	1104332780	18670	18670	18670	18670	0
247	20250416	154900	1104332780	18670	18670	18670	18670	0
248	20250416	154800	1104332780	18670	18670	18670	18670	0
249	20250416	154700	1104332780	18670	18670	18670	18670	0
250	20250416	154600	1104332780	18670	18670	18670	18670	0
251	20250416	154500	1104332780	18670	18670	18670	18670	0
252	20250416	154400	1104332780	18670	18670	18670	18670	0
253	20250416	154300	1104332780	18670	18670	18670	18670	0
254	20250416	154200	1104332780	18670	18670	18670	18670	0
255	20250416	154100	1104332780	18670	18670	18670	18670	0
256	20250416	154000	1104332780	18670	18670	18670	18670	0
257	20250416	153900	1104332780	18670	18670	18670	18670	0
258	20250416	153800	1104332780	18670	18670	18670	18670	0
259	20250416	153700	1104332780	18670	18670	18670	18670	0
260	20250416	153600	1104332780	18670	18670	18670	18670	0
261	20250416	153500	1104332780	18670	18670	18670	18670	0
262	20250416	153400	1104332780	18670	18670	18670	18670	0
263	20250416	153300	1104332780	18670	18670	18670	18670	0
264	20250416	153200	1104332780	18670	18670	18670	18670	0
265	20250416	153100	1104332780	18670	18670	18670	18670	0
266	20250416	153000	1104332780	18670	18670	18670	18670	439
267	20250416	152900	1096136650	18650	18650	18650	18650	0
268	20250416	152800	1096136650	18650	18650	18650	18650	0
269	20250416	152700	1096136650	18650	18650	18650	18650	0
270	20250416	152600	1096136650	18650	18650	18650	18650	0
271	20250416	152500	1096136650	18650	18650	18650	18650	0
272	20250416	152400	1096136650	18650	18650	18650	18650	0
273	20250416	152300	1096136650	18650	18650	18650	18650	0
274	20250416	152200	1096136650	18650	18650	18650	18650	0
275	20250416	152100	1096136650	18650	18650	18650	18650	0
276	20250416	152000	1096136650	18650	18650	18650	18650	0
277	20250416	151900	1096136650	18650	18640	18660	18640	78
278	20250416	151800	1094682380	18660	18660	18660	18660	5
279	20250416	151700	1094589080	18660	18660	18660	18660	0
280	20250416	151600	1094589080	18660	18660	18660	18660	1
281	20250416	151500	1094570420	18620	18640	18640	18620	59
282	20250416	151400	1093471540	18640	18640	18680	18640	306
283	20250416	151300	1087766270	18680	18650	18680	18650	16
284	20250416	151200	1087467540	18680	18680	18680	18680	25
285	20250416	151100	1087000540	18650	18650	18690	18650	166
286	20250416	151000	1083904250	18650	18650	18650	18650	1
287	20250416	150900	1083885600	18730	18730	18730	18730	0
288	20250416	150800	1083885600	18730	18730	18730	18730	0
289	20250416	150700	1083885600	18730	18730	18730	18730	0
290	20250416	150600	1083885600	18730	18620	18730	18620	82
291	20250416	150500	1082357990	18620	18580	18620	18580	44
292	20250416	150400	1081540430	18580	18570	18580	18570	61
293	20250416	150300	1080407540	18570	18570	18570	18570	15
294	20250416	150200	1080128990	18570	18570	18570	18570	7
295	20250416	150100	1079999000	18570	18570	18570	18570	7
296	20250416	150000	1079869010	18540	18530	18560	18520	121
297	20250416	145900	1077625840	18530	18540	18590	18520	789
298	20250416	145800	1063001070	18580	18560	18580	18540	79
299	20250416	145700	1061535810	18560	18560	18560	18520	822
300	20250416	145600	1046297350	18560	18580	18580	18560	510
301	20250416	145500	1036828040	18580	18580	18590	18580	228
302	20250416	145400	1032591370	18580	18570	18580	18570	86
303	20250416	145300	1030993990	18570	18580	18580	18570	111
304	20250416	145200	1028932330	18590	18600	18600	18590	193
305	20250416	145100	1025343840	18590	18590	18590	18590	79
306	20250416	145000	1023875230	18590	18590	18590	18590	117
307	20250416	144900	1021700200	18590	18580	18600	18580	102
308	20250416	144800	1019804130	18580	18580	18580	18580	60
309	20250416	144700	1018689330	18610	18600	18610	18600	426
310	20250416	144600	1010765370	18600	18610	18610	18600	368
311	20250416	144500	1003917530	18610	18610	18610	18610	68
312	20250416	144400	1002652050	18610	18630	18630	18610	240
313	20250416	144300	998183110	18630	18630	18630	18630	65
314	20250416	144200	996972160	18630	18630	18640	18630	58
315	20250416	144100	995891570	18640	18630	18640	18630	61
316	20250416	144000	994754710	18620	18620	18620	18620	74
317	20250416	143900	993376830	18620	18640	18640	18620	986
318	20250416	143800	975000890	18640	18640	18640	18640	45
319	20250416	143700	974162090	18640	18650	18650	18640	72
320	20250416	143600	972819970	18650	18640	18650	18640	62
321	20250416	143500	971664250	18640	18650	18650	18620	107
322	20250416	143400	969669730	18670	18680	18690	18670	143
323	20250416	143300	966998860	18680	18690	18690	18680	17
324	20250416	143200	966681290	18690	18700	18700	18690	101
325	20250416	143100	964792850	18700	18710	18710	18700	416
326	20250416	143000	957013640	18700	18700	18700	18700	59
327	20250416	142900	955910340	18720	18710	18720	18700	41
328	20250416	142800	955143290	18710	18710	18710	18710	80
329	20250416	142700	953646490	18710	18710	18710	18710	178
330	20250416	142600	950316110	18720	18720	18720	18720	5
331	20250416	142500	950222510	18720	18730	18730	18710	232
332	20250416	142400	945879270	18740	18740	18740	18740	88
333	20250416	142300	944230150	18740	18740	18740	18740	82
334	20250416	142200	942693470	18750	18760	18760	18750	572
335	20250416	142100	931967670	18750	18750	18750	18750	367
336	20250416	142000	925086420	18760	18760	18760	18760	69
337	20250416	141900	923791980	18760	18770	18770	18760	28
338	20250416	141800	923266690	18760	18770	18770	18760	331
339	20250416	141700	917054410	18770	18770	18770	18770	206
340	20250416	141600	913187790	18770	18770	18770	18770	56
341	20250416	141500	912136670	18770	18780	18780	18770	180
342	20250416	141400	908757070	18770	18770	18770	18770	100
343	20250416	141300	906880070	18770	18770	18770	18770	12
344	20250416	141200	906654830	18770	18770	18780	18770	102
345	20250416	141100	904740280	18770	18770	18780	18770	73
346	20250416	141000	903370020	18770	18770	18770	18770	107
347	20250416	140900	901361630	18770	18780	18780	18770	53
348	20250416	140800	900366800	18780	18780	18780	18780	536
349	20250416	140700	890300720	18780	18780	18780	18780	30
350	20250416	140600	889737320	18780	18780	18780	18780	69
351	20250416	140500	888441500	18800	18790	18800	18780	176
352	20250416	140400	885134840	18790	18790	18790	18790	20
353	20250416	140300	884759040	18790	18790	18790	18790	68
354	20250416	140200	883481320	18790	18790	18790	18790	92
355	20250416	140100	881752640	18790	18790	18790	18790	18
356	20250416	140000	881414420	18790	18800	18800	18790	58
357	20250416	135900	880324520	18790	18790	18790	18790	82
358	20250416	135800	878783740	18790	18790	18790	18790	20
359	20250416	135700	878407940	18790	18780	18790	18780	181
360	20250416	135600	875007160	18780	18780	18780	18780	56
361	20250416	135500	873955480	18780	18780	18780	18780	21
362	20250416	135400	873561100	18780	18780	18780	18780	64
363	20250416	135300	872359180	18780	18780	18800	18780	123
364	20250416	135200	870048330	18790	18790	18790	18790	1
365	20250416	135100	870029540	18790	18800	18800	18790	387
366	20250416	135000	862754560	18800	18810	18810	18800	155
367	20250416	134900	859839020	18810	18810	18810	18810	29
368	20250416	134800	859293530	18810	18810	18820	18810	77
369	20250416	134700	857844960	18810	18810	18810	18810	69
370	20250416	134600	856547070	18810	18810	18810	18810	77
371	20250416	134500	855098700	18810	18810	18810	18810	16
372	20250416	134400	854797740	18810	18810	18820	18810	276
373	20250416	134300	849606160	18810	18810	18810	18810	93
374	20250416	134200	847856830	18820	18830	18830	18820	13
375	20250416	134100	847612060	18810	18810	18820	18810	368
376	20250416	134000	840686980	18810	18810	18810	18810	73
377	20250416	133900	839313850	18810	18810	18810	18810	20
378	20250416	133800	838937650	18820	18830	18830	18810	2355
379	20250416	133700	794602090	18850	18850	18850	18850	835
380	20250416	133600	778862340	18850	18830	18850	18830	224
381	20250416	133500	774642290	18830	18830	18830	18830	59
382	20250416	133400	773531320	18830	18830	18830	18830	67
383	20250416	133300	772269710	18830	18830	18830	18830	40
384	20250416	133200	771516510	18830	18830	18830	18830	50
385	20250416	133100	770575010	18840	18840	18840	18840	784
386	20250416	133000	755804450	18840	18840	18840	18840	31
387	20250416	132900	755220410	18840	18840	18840	18840	78
388	20250416	132800	753750890	18840	18840	18850	18840	54
389	20250416	132700	752733500	18840	18840	18840	18840	30
390	20250416	132600	752168300	18840	18840	18850	18840	115
391	20250416	132500	750001650	18840	18840	18840	18840	50
392	20250416	132400	749059650	18840	18840	18840	18840	10
393	20250416	132300	748871250	18840	18840	18840	18840	50
394	20250416	132200	747929250	18840	18840	18840	18840	50
395	20250416	132100	746987250	18840	18840	18840	18840	407
396	20250416	132000	739319370	18840	18850	18850	18840	255
397	20250416	131900	734513130	18850	18850	18850	18850	50
398	20250416	131800	733570630	18850	18850	18850	18850	0
399	20250416	131700	733570630	18850	18850	18850	18850	50
400	20250416	131600	732628130	18850	18870	18870	18850	52
401	20250416	131500	731647890	18850	18850	18850	18850	0
402	20250416	131400	731647890	18850	18850	18850	18850	51
403	20250416	131300	730686540	18850	18850	18850	18850	50
404	20250416	131200	729744040	18850	18850	18850	18850	0
405	20250416	131100	729744040	18850	18850	18850	18850	50
406	20250416	131000	728801540	18850	18850	18850	18850	50
407	20250416	130900	727859040	18850	18850	18850	18850	50
408	20250416	130800	726916540	18850	18850	18850	18850	0
409	20250416	130700	726916540	18850	18850	18850	18850	50
410	20250416	130600	725974040	18860	18850	18860	18850	135
411	20250416	130500	723428440	18850	18850	18850	18850	0
412	20250416	130400	723428440	18850	18850	18850	18850	51
413	20250416	130300	722467090	18850	18850	18850	18850	50
414	20250416	130200	721524590	18850	18850	18850	18850	0
415	20250416	130100	721524590	18850	18850	18850	18850	50
416	20250416	130000	720582090	18850	18850	18850	18850	50
417	20250416	125900	719639590	18850	18850	18850	18850	0
418	20250416	125800	719639590	18850	18850	18850	18850	50
419	20250416	125700	718697090	18860	18850	18860	18850	55
420	20250416	125600	717660290	18850	18850	18850	18850	0
421	20250416	125500	717660290	18850	18850	18850	18850	51
422	20250416	125400	716698940	18850	18850	18850	18850	50
423	20250416	125300	715756440	18850	18850	18850	18850	0
424	20250416	125200	715756440	18850	18850	18850	18850	50
425	20250416	125100	714813940	18850	18850	18850	18850	50
426	20250416	125000	713871440	18860	18860	18860	18860	1
427	20250416	124900	713852580	18850	18850	18850	18850	50
428	20250416	124800	712910080	18850	18850	18850	18850	51
429	20250416	124700	711948730	18860	18860	18860	18860	5
430	20250416	124600	711854430	18850	18850	18850	18850	50
431	20250416	124500	710911930	18850	18850	18850	18850	50
432	20250416	124400	709969430	18850	18850	18850	18850	0
433	20250416	124300	709969430	18850	18850	18850	18850	50
434	20250416	124200	709026930	18850	18850	18850	18850	78
435	20250416	124100	707556630	18850	18850	18850	18850	0
436	20250416	124000	707556630	18850	18860	18860	18850	23
437	20250416	123900	707123070	18840	18840	18840	18840	106
438	20250416	123800	705126030	18830	18830	18830	18830	40
439	20250416	123700	704372830	18840	18840	18840	18840	39
440	20250416	123600	703638070	18840	18840	18840	18840	50
441	20250416	123500	702696070	18840	18840	18840	18840	0
442	20250416	123400	702696070	18840	18840	18840	18840	50
443	20250416	123300	701754070	18850	18840	18850	18840	60
444	20250416	123200	700623570	18850	18850	18850	18850	0
445	20250416	123100	700623570	18850	18850	18850	18850	70
446	20250416	123000	699304070	18850	18850	18850	18850	50
447	20250416	122900	698361570	18850	18850	18850	18850	345
448	20250416	122800	691858320	18850	18850	18850	18850	0
449	20250416	122700	691858320	18850	18850	18850	18850	50
450	20250416	122600	690915820	18850	18850	18850	18850	50
451	20250416	122500	689973320	18850	18850	18850	18850	0
452	20250416	122400	689973320	18850	18850	18850	18850	50
453	20250416	122300	689030820	18850	18850	18850	18850	50
454	20250416	122200	688088320	18850	18850	18850	18850	0
455	20250416	122100	688088320	18850	18850	18850	18850	50
456	20250416	122000	687145820	18860	18860	18860	18860	29
457	20250416	121900	686598880	18850	18850	18850	18850	0
458	20250416	121800	686598880	18850	18880	18880	18850	60
459	20250416	121700	685467580	18880	18850	18880	18850	70
460	20250416	121600	684147580	18850	18850	18850	18850	0
461	20250416	121500	684147580	18850	18870	18870	18850	57
462	20250416	121400	683073010	18870	18870	18870	18870	136
463	20250416	121300	680506690	18850	18850	18850	18850	0
464	20250416	121200	680506690	18850	18850	18850	18850	50
465	20250416	121100	679564190	18850	18850	18850	18850	50
466	20250416	121000	678621690	18860	18850	18860	18850	1390
467	20250416	120900	652418940	18850	18850	18850	18850	50
468	20250416	120800	651476440	18860	18860	18860	18860	77
469	20250416	120700	650024220	18860	18860	18860	18860	0
470	20250416	120600	650024220	18860	18860	18860	18860	50
471	20250416	120500	649081220	18870	18860	18870	18860	51
472	20250416	120400	648119350	18870	18870	18870	18870	1
473	20250416	120300	648100480	18860	18860	18860	18860	50
474	20250416	120200	647157480	18870	18870	18870	18870	1
475	20250416	120100	647138610	18860	18860	18860	18860	0
476	20250416	120000	647138610	18860	18870	18870	18860	77
477	20250416	115900	645686370	18870	18860	18870	18860	109
478	20250416	115800	643630050	18870	18870	18870	18870	13
479	20250416	115700	643384740	18850	18870	18870	18850	66
480	20250416	115600	642140320	18860	18860	18860	18860	146
481	20250416	115500	639386760	18860	18860	18860	18860	1
482	20250416	115400	639367900	18860	18860	18860	18860	50
483	20250416	115300	638424900	18860	18860	18860	18860	50
484	20250416	115200	637481900	18860	18860	18860	18860	50
485	20250416	115100	636538900	18860	18860	18860	18860	0
486	20250416	115000	636538900	18860	18860	18860	18860	50
487	20250416	114900	635595900	18860	18860	18860	18860	250
488	20250416	114800	630880900	18870	18870	18870	18870	1
489	20250416	114700	630862030	18860	18860	18860	18860	50
490	20250416	114600	629919030	18860	18865	18865	18860	50
491	20250416	114500	628975985	18865	18865	18865	18865	1
492	20250416	114400	628957120	18860	18860	18860	18860	50
493	20250416	114300	628014120	18860	18860	18860	18860	51
494	20250416	114200	627052260	18870	18870	18870	18870	6
495	20250416	114100	626939040	18870	18870	18870	18870	33
496	20250416	114000	626316330	18860	18860	18860	18860	50
497	20250416	113900	625373330	18870	18870	18870	18870	80
498	20250416	113800	623863730	18870	18870	18870	18870	46
499	20250416	113700	622995710	18860	18860	18860	18860	50
500	20250416	113600	622052710	18860	18860	18860	18860	0
501	20250416	113500	622052710	18860	18860	18860	18850	160
502	20250416	113400	619035610	18860	18860	18860	18860	35
503	20250416	113300	618375510	18850	18850	18850	18850	0
504	20250416	113200	618375510	18850	18840	18850	18840	91
505	20250416	113100	616660660	18850	18840	18850	18840	84
506	20250416	113000	615077790	18840	18840	18840	18840	0
507	20250416	112900	615077790	18840	18840	18840	18840	50
508	20250416	112800	614135790	18840	18835	18840	18830	60
509	20250416	112700	613005880	18840	18840	18840	18840	1
510	20250416	112600	612987040	18840	18840	18840	18840	40
511	20250416	112500	612233440	18850	18840	18850	18830	83
512	20250416	112400	610670190	18860	18850	18860	18850	45
513	20250416	112300	609821640	18850	18860	18860	18850	135
514	20250416	112200	607275890	18850	18850	18850	18840	194
515	20250416	112100	603620030	18850	18850	18850	18850	206
516	20250416	112000	599736930	18850	18870	18870	18850	1927
517	20250416	111900	563377100	18870	18870	18870	18870	50
518	20250416	111800	562433600	18870	18870	18870	18870	0
519	20250416	111700	562433600	18870	18870	18870	18870	50
520	20250416	111600	561490100	18870	18870	18870	18870	50
521	20250416	111500	560546600	18880	18880	18880	18880	10
522	20250416	111400	560357800	18880	18880	18880	18880	60
523	20250416	111300	559225000	18880	18870	18880	18870	51
524	20250416	111200	558262620	18860	18860	18860	18860	50
525	20250416	111100	557319620	18870	18870	18870	18870	0
526	20250416	111000	557319620	18870	18880	18880	18870	1024
527	20250416	110900	537989400	18880	18890	18890	18880	596
528	20250416	110800	526733270	18890	18890	18890	18890	0
529	20250416	110700	526733270	18890	18890	18890	18890	155
530	20250416	110600	523805320	18900	18900	18900	18900	272
531	20250416	110500	518664520	18900	18910	18910	18900	190
532	20250416	110400	515073020	18910	18930	18930	18910	1123
533	20250416	110300	493837030	18910	18910	18910	18910	50
534	20250416	110200	492891530	18910	18910	18910	18910	0
535	20250416	110100	492891530	18910	18940	18940	18910	51
536	20250416	110000	491927090	18910	18910	18910	18910	50
537	20250416	105900	490981590	18920	18920	18920	18920	0
538	20250416	105800	490981590	18920	18925	18930	18920	281
539	20250416	105700	485664970	18920	18930	18930	18920	117
540	20250416	105600	483450920	18940	18940	18940	18940	1272
541	20250416	105500	459359240	18940	18950	18950	18940	267
542	20250416	105400	454300090	18950	18950	18950	18950	51
543	20250416	105300	453333640	18950	18950	18950	18950	0
544	20250416	105200	453333640	18950	18950	18950	18950	50
545	20250416	105100	452386140	18960	18980	18980	18960	1518
546	20250416	105000	423589470	18980	18980	18980	18980	0
547	20250416	104900	423589470	18980	18990	18990	18980	74
548	20250416	104800	422184710	18970	18970	18970	18970	380
549	20250416	104700	414976110	18970	18990	18990	18970	664
550	20250416	104600	402376230	18990	18990	18990	18990	27
551	20250416	104500	401863500	18980	18980	18980	18980	50
552	20250416	104400	400914500	18980	18980	18980	18980	0
553	20250416	104300	400914500	18980	18990	18990	18980	238
554	20250416	104200	396395380	18980	18980	18980	18980	50
555	20250416	104100	395446380	18990	18990	18990	18990	1
556	20250416	104000	395427390	18980	18980	18980	18980	50
557	20250416	103900	394478390	18990	18990	18990	18990	58
558	20250416	103800	393376970	18990	18990	18990	18990	77
559	20250416	103700	391914740	18990	18990	18990	18990	0
560	20250416	103600	391914740	18990	19010	19030	18990	374
561	20250416	103500	384803000	19010	18980	19010	18980	157
562	20250416	103400	381819930	18980	18980	18980	18980	1
563	20250416	103300	381800950	19010	18980	19010	18980	62
564	20250416	103200	380623830	18990	18990	18990	18990	50
565	20250416	103100	379674330	18990	18990	18990	18990	0
566	20250416	103000	379674330	18990	18990	18990	18990	50
567	20250416	102900	378724830	18990	18990	18990	18990	50
568	20250416	102800	377775330	18990	18990	18990	18990	0
569	20250416	102700	377775330	18990	18980	19020	18980	122
570	20250416	102600	375457160	18980	18980	18980	18980	51
571	20250416	102500	374489180	19020	18980	19020	18980	150
572	20250416	102400	371636380	18980	18980	18980	18980	45
573	20250416	102300	370782280	18980	18980	18980	18980	50
574	20250416	102200	369833280	18980	18970	18980	18970	5
575	20250416	102100	369738420	18970	18970	18970	18970	51
576	20250416	102000	368770950	18990	18990	18990	18980	51
577	20250416	101900	367802470	18980	18960	18980	18960	231
578	20250416	101800	363418200	18940	18960	18960	18940	51
579	20250416	101700	362452240	18980	18950	18980	18950	71
580	20250416	101600	361105370	18950	18950	18950	18950	1
581	20250416	101500	361086420	18930	18970	18970	18930	175
582	20250416	101400	357769680	18960	18965	18965	18960	50
583	20250416	101300	356821650	18960	18960	18960	18960	2
584	20250416	101200	356783730	18955	18950	18960	18950	99
585	20250416	101100	354906980	18980	18980	18980	18960	27
586	20250416	101000	354394540	18980	18950	18990	18950	278
587	20250416	100900	349116850	18920	18930	18950	18920	136
588	20250416	100800	346542050	18920	18920	18920	18920	50
589	20250416	100700	345596050	18930	18930	18930	18930	0
590	20250416	100600	345596050	18930	18930	18930	18930	44
591	20250416	100500	344763130	18920	18920	18930	18920	98
592	20250416	100400	342908670	18920	18920	18920	18920	1
593	20250416	100300	342889750	18920	18920	18920	18920	32
594	20250416	100200	342284310	18930	18930	18930	18930	37
595	20250416	100100	341583900	18930	18910	18930	18910	54
596	20250416	100000	340562680	18930	18910	18930	18910	9
597	20250416	095900	340392470	18920	18910	18920	18910	91
598	20250416	095800	338671400	18910	18910	18910	18910	65
599	20250416	095700	337442250	18910	18920	18920	18910	15
600	20250416	095600	337158590	18910	18910	18910	18900	69
601	20250416	095500	335854380	18910	18910	18910	18910	53
602	20250416	095400	334852150	18920	18910	18920	18900	59
603	20250416	095300	333736430	18900	18910	18910	18900	65
604	20250416	095200	332507780	18900	18890	18900	18890	136
605	20250416	095100	329937950	18900	18890	18900	18890	25
606	20250416	095000	329465600	18890	18890	18900	18890	66
607	20250416	094900	328218850	18890	18900	18900	18890	48
608	20250416	094800	327312120	18900	18910	18910	18900	11
609	20250416	094700	327104180	18910	18880	18910	18880	205
610	20250416	094600	323230320	18880	18890	18890	18880	62
611	20250416	094500	322059480	18890	18880	18890	18880	86
612	20250416	094400	320435020	18880	18890	18890	18880	66
613	20250416	094300	319188920	18880	18870	18880	18870	65
614	20250416	094200	317962220	18880	18870	18890	18870	254
615	20250416	094100	313166900	18870	18890	18890	18870	550
616	20250416	094000	302782080	18890	18910	18910	18890	1185
617	20250416	093900	280375130	18920	18930	18930	18920	5
618	20250416	093800	280280510	18950	18910	18950	18910	417
619	20250416	093700	272384190	18910	18890	18910	18890	107
620	20250416	093600	270362060	18890	18890	18890	18890	354
621	20250416	093500	263675000	18890	18900	18900	18890	694
622	20250416	093400	250564050	18890	18900	18900	18890	375
623	20250416	093300	243477120	18910	18920	18930	18910	364
624	20250416	093200	236591320	18910	18900	18910	18900	81
625	20250416	093100	235059810	18900	18890	18900	18890	91
626	20250416	093000	233340510	18890	18900	18900	18890	66
627	20250416	092900	232093480	18900	18890	18920	18890	79
628	20250416	092800	230600240	18890	18900	18900	18890	78
629	20250416	092700	229126590	18900	18890	18900	18880	55
630	20250416	092600	228087940	18880	18880	18880	18880	162
631	20250416	092500	225029380	18880	18885	18885	18880	60
632	20250416	092400	223896560	18890	18900	18900	18890	22
633	20250416	092300	223480810	18910	18890	18910	18890	500
634	20250416	092200	214035770	18880	18870	18880	18870	579
635	20250416	092100	203104860	18870	18880	18910	18870	445
636	20250416	092000	194702160	18910	18920	18920	18890	1144
637	20250416	091900	173079750	18910	18990	18990	18910	2455
638	20250416	091800	126526590	18990	18980	18990	18970	424
639	20250416	091700	118481520	18970	18990	18990	18970	571
640	20250416	091600	107642810	18990	19000	19000	18990	356
641	20250416	091500	100879820	19010	18990	19010	18990	105
642	20250416	091400	98885370	18990	18990	18990	18990	30
643	20250416	091300	98315670	18990	18990	19000	18990	151
644	20250416	091200	95447830	18990	18990	18990	18990	50
645	20250416	091100	94498330	19000	18990	19000	18990	220
646	20250416	091000	90318430	19000	19000	19000	19000	58
647	20250416	090900	89216430	19000	19010	19010	19000	1514
648	20250416	090800	60449330	19000	19030	19030	19000	200
649	20250416	090700	56645490	19040	19010	19080	19010	461
650	20250416	090600	47870510	19000	19140	19140	19000	1482
651	20250416	090500	19692510	19070	19070	19070	19070	0
652	20250416	090400	19692510	19070	19100	19160	19070	285
653	20250416	090300	14251900	19110	19110	19110	19110	75
654	20250416	090200	12818650	19110	19150	19150	19110	250
655	20250416	090100	8036180	19150	19280	19280	19150	64
656	20250416	090000	6808760	19140	19300	19300	19130	353