KissMeData/299030/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204700	525991780	18880	18880	18880	18880	175
3	20250407	204600	525991780	18880	18880	18880	18880	0
4	20250407	204500	525991780	18880	18880	18880	18880	0
5	20250407	204400	525991780	18880	18880	18880	18880	0
6	20250407	204300	525991780	18880	18880	18880	18880	0
7	20250407	204200	525991780	18880	18880	18880	18880	0
8	20250407	204100	525991780	18880	18880	18880	18880	0
9	20250407	204000	525991780	18880	18880	18880	18880	0
10	20250407	203900	525991780	18880	18880	18880	18880	0
11	20250407	203800	525991780	18880	18880	18880	18880	0
12	20250407	203700	525991780	18880	18880	18880	18880	0
13	20250407	203600	525991780	18880	18880	18880	18880	0
14	20250407	203500	525991780	18880	18880	18880	18880	0
15	20250407	203400	525991780	18880	18880	18880	18880	0
16	20250407	203300	525991780	18880	18880	18880	18880	0
17	20250407	203200	525991780	18880	18880	18880	18880	0
18	20250407	203100	525991780	18880	18880	18880	18880	0
19	20250407	203000	525991780	18880	18880	18880	18880	0
20	20250407	202900	525991780	18880	18880	18880	18880	0
21	20250407	202800	525991780	18880	18880	18880	18880	0
22	20250407	202700	525991780	18880	18880	18880	18880	0
23	20250407	202600	525991780	18880	18880	18880	18880	0
24	20250407	202500	525991780	18880	18880	18880	18880	0
25	20250407	202400	525991780	18880	18880	18880	18880	0
26	20250407	202300	525991780	18880	18880	18880	18880	0
27	20250407	202200	525991780	18880	18880	18880	18880	0
28	20250407	202100	525991780	18880	18880	18880	18880	0
29	20250407	202000	525991780	18880	18880	18880	18880	0
30	20250407	201900	525991780	18880	18880	18880	18880	0
31	20250407	201800	525991780	18880	18880	18880	18880	0
32	20250407	201700	525991780	18880	18880	18880	18880	175
33	20250407	201600	525991780	18880	18880	18880	18880	0
34	20250407	201500	525991780	18880	18880	18880	18880	0
35	20250407	201400	525991780	18880	18880	18880	18880	0
36	20250407	201300	525991780	18880	18880	18880	18880	0
37	20250407	201200	525991780	18880	18880	18880	18880	0
38	20250407	201100	525991780	18880	18880	18880	18880	0
39	20250407	201000	525991780	18880	18880	18880	18880	0
40	20250407	200900	525991780	18880	18880	18880	18880	0
41	20250407	200800	525991780	18880	18880	18880	18880	0
42	20250407	200700	525991780	18880	18880	18880	18880	0
43	20250407	200600	525991780	18880	18880	18880	18880	0
44	20250407	200500	525991780	18880	18880	18880	18880	0
45	20250407	200400	525991780	18880	18880	18880	18880	0
46	20250407	200300	525991780	18880	18880	18880	18880	0
47	20250407	200200	525991780	18880	18880	18880	18880	0
48	20250407	200100	525991780	18880	18880	18880	18880	0
49	20250407	200000	525991780	18880	18880	18880	18880	0
50	20250407	195900	525991780	18880	18880	18880	18880	0
51	20250407	195800	525991780	18880	18880	18880	18880	0
52	20250407	195700	525991780	18880	18880	18880	18880	0
53	20250407	195600	525991780	18880	18880	18880	18880	0
54	20250407	195500	525991780	18880	18880	18880	18880	0
55	20250407	195400	525991780	18880	18880	18880	18880	0
56	20250407	195300	525991780	18880	18880	18880	18880	0
57	20250407	195200	525991780	18880	18880	18880	18880	0
58	20250407	195100	525991780	18880	18880	18880	18880	0
59	20250407	195000	525991780	18880	18880	18880	18880	0
60	20250407	194900	525991780	18880	18880	18880	18880	0
61	20250407	194800	525991780	18880	18880	18880	18880	0
62	20250407	194700	525991780	18880	18880	18880	18880	175
63	20250407	194600	525991780	18880	18880	18880	18880	0
64	20250407	194500	525991780	18880	18880	18880	18880	0
65	20250407	194400	525991780	18880	18880	18880	18880	0
66	20250407	194300	525991780	18880	18880	18880	18880	0
67	20250407	194200	525991780	18880	18880	18880	18880	0
68	20250407	194100	525991780	18880	18880	18880	18880	0
69	20250407	194000	525991780	18880	18880	18880	18880	0
70	20250407	193900	525991780	18880	18880	18880	18880	0
71	20250407	193800	525991780	18880	18880	18880	18880	0
72	20250407	193700	525991780	18880	18880	18880	18880	0
73	20250407	193600	525991780	18880	18880	18880	18880	0
74	20250407	193500	525991780	18880	18880	18880	18880	0
75	20250407	193400	525991780	18880	18880	18880	18880	0
76	20250407	193300	525991780	18880	18880	18880	18880	0
77	20250407	193200	525991780	18880	18880	18880	18880	0
78	20250407	193100	525991780	18880	18880	18880	18880	0
79	20250407	193000	525991780	18880	18880	18880	18880	0
80	20250407	192900	525991780	18880	18880	18880	18880	0
81	20250407	192800	525991780	18880	18880	18880	18880	0
82	20250407	192700	525991780	18880	18880	18880	18880	0
83	20250407	192600	525991780	18880	18880	18880	18880	0
84	20250407	192500	525991780	18880	18880	18880	18880	0
85	20250407	192400	525991780	18880	18880	18880	18880	0
86	20250407	192300	525991780	18880	18880	18880	18880	0
87	20250407	192200	525991780	18880	18880	18880	18880	0
88	20250407	192100	525991780	18880	18880	18880	18880	0
89	20250407	192000	525991780	18880	18880	18880	18880	0
90	20250407	191900	525991780	18880	18880	18880	18880	0
91	20250407	191800	525991780	18880	18880	18880	18880	0
92	20250407	191700	525991780	18880	18880	18880	18880	175
93	20250407	191600	525991780	18880	18880	18880	18880	0
94	20250407	191500	525991780	18880	18880	18880	18880	0
95	20250407	191400	525991780	18880	18880	18880	18880	0
96	20250407	191300	525991780	18880	18880	18880	18880	0
97	20250407	191200	525991780	18880	18880	18880	18880	0
98	20250407	191100	525991780	18880	18880	18880	18880	0
99	20250407	191000	525991780	18880	18880	18880	18880	0
100	20250407	190900	525991780	18880	18880	18880	18880	0
101	20250407	190800	525991780	18880	18880	18880	18880	0
102	20250407	190700	525991780	18880	18880	18880	18880	0
103	20250407	190600	525991780	18880	18880	18880	18880	0
104	20250407	190500	525991780	18880	18880	18880	18880	0
105	20250407	190400	525991780	18880	18880	18880	18880	0
106	20250407	190300	525991780	18880	18880	18880	18880	0
107	20250407	190200	525991780	18880	18880	18880	18880	0
108	20250407	190100	525991780	18880	18880	18880	18880	0
109	20250407	190000	525991780	18880	18880	18880	18880	0
110	20250407	185900	525991780	18880	18880	18880	18880	0
111	20250407	185800	525991780	18880	18880	18880	18880	0
112	20250407	185700	525991780	18880	18880	18880	18880	0
113	20250407	185600	525991780	18880	18880	18880	18880	0
114	20250407	185500	525991780	18880	18880	18880	18880	0
115	20250407	185400	525991780	18880	18880	18880	18880	0
116	20250407	185300	525991780	18880	18880	18880	18880	0
117	20250407	185200	525991780	18880	18880	18880	18880	0
118	20250407	185100	525991780	18880	18880	18880	18880	0
119	20250407	185000	525991780	18880	18880	18880	18880	0
120	20250407	184900	525991780	18880	18880	18880	18880	0
121	20250407	184800	525991780	18880	18880	18880	18880	0
122	20250407	184700	525991780	18880	18880	18880	18880	175
123	20250407	184600	525991780	18880	18880	18880	18880	0
124	20250407	184500	525991780	18880	18880	18880	18880	0
125	20250407	184400	525991780	18880	18880	18880	18880	0
126	20250407	184300	525991780	18880	18880	18880	18880	0
127	20250407	184200	525991780	18880	18880	18880	18880	0
128	20250407	184100	525991780	18880	18880	18880	18880	0
129	20250407	184000	525991780	18880	18880	18880	18880	0
130	20250407	183900	525991780	18880	18880	18880	18880	0
131	20250407	183800	525991780	18880	18880	18880	18880	0
132	20250407	183700	525991780	18880	18880	18880	18880	0
133	20250407	183600	525991780	18880	18880	18880	18880	0
134	20250407	183500	525991780	18880	18880	18880	18880	0
135	20250407	183400	525991780	18880	18880	18880	18880	0
136	20250407	183300	525991780	18880	18880	18880	18880	0
137	20250407	183200	525991780	18880	18880	18880	18880	0
138	20250407	183100	525991780	18880	18880	18880	18880	0
139	20250407	183000	525991780	18880	18880	18880	18880	0
140	20250407	182900	525991780	18880	18880	18880	18880	0
141	20250407	182800	525991780	18880	18880	18880	18880	0
142	20250407	182700	525991780	18880	18880	18880	18880	0
143	20250407	182600	525991780	18880	18880	18880	18880	0
144	20250407	182500	525991780	18880	18880	18880	18880	0
145	20250407	182400	525991780	18880	18880	18880	18880	0
146	20250407	182300	525991780	18880	18880	18880	18880	0
147	20250407	182200	525991780	18880	18880	18880	18880	0
148	20250407	182100	525991780	18880	18880	18880	18880	0
149	20250407	182000	525991780	18880	18880	18880	18880	0
150	20250407	181900	525991780	18880	18880	18880	18880	0
151	20250407	181800	525991780	18880	18880	18880	18880	0
152	20250407	181700	525991780	18880	18880	18880	18880	175
153	20250407	181600	525991780	18880	18880	18880	18880	0
154	20250407	181500	525991780	18880	18880	18880	18880	0
155	20250407	181400	525991780	18880	18880	18880	18880	0
156	20250407	181300	525991780	18880	18880	18880	18880	0
157	20250407	181200	525991780	18880	18880	18880	18880	0
158	20250407	181100	525991780	18880	18880	18880	18880	0
159	20250407	181000	525991780	18880	18880	18880	18880	0
160	20250407	180900	525991780	18880	18880	18880	18880	0
161	20250407	180800	525991780	18880	18880	18880	18880	0
162	20250407	180700	525991780	18880	18880	18880	18880	0
163	20250407	180600	525991780	18880	18880	18880	18880	0
164	20250407	180500	525991780	18880	18880	18880	18880	0
165	20250407	180400	525991780	18880	18880	18880	18880	0
166	20250407	180300	525991780	18880	18880	18880	18880	0
167	20250407	180200	525991780	18880	18880	18880	18880	0
168	20250407	180100	525991780	18880	18880	18880	18880	0
169	20250407	180000	525991780	18880	18880	18880	18880	0
170	20250407	175900	525991780	18880	18880	18880	18880	0
171	20250407	175800	525991780	18880	18880	18880	18880	0
172	20250407	175700	525991780	18880	18880	18880	18880	0
173	20250407	175600	525991780	18880	18880	18880	18880	0
174	20250407	175500	525991780	18880	18880	18880	18880	0
175	20250407	175400	525991780	18880	18880	18880	18880	0
176	20250407	175300	525991780	18880	18880	18880	18880	0
177	20250407	175200	525991780	18880	18880	18880	18880	0
178	20250407	175100	525991780	18880	18880	18880	18880	0
179	20250407	175000	525991780	18880	18880	18880	18880	0
180	20250407	174900	525991780	18880	18880	18880	18880	0
181	20250407	174800	525991780	18880	18880	18880	18880	0
182	20250407	174700	525991780	18880	18880	18880	18880	175
183	20250407	174600	525991780	18880	18880	18880	18880	0
184	20250407	174500	525991780	18880	18880	18880	18880	0
185	20250407	174400	525991780	18880	18880	18880	18880	0
186	20250407	174300	525991780	18880	18880	18880	18880	0
187	20250407	174200	525991780	18880	18880	18880	18880	0
188	20250407	174100	525991780	18880	18880	18880	18880	0
189	20250407	174000	525991780	18880	18880	18880	18880	0
190	20250407	173900	525991780	18880	18880	18880	18880	0
191	20250407	173800	525991780	18880	18880	18880	18880	0
192	20250407	173700	525991780	18880	18880	18880	18880	0
193	20250407	173600	525991780	18880	18880	18880	18880	0
194	20250407	173500	525991780	18880	18880	18880	18880	0
195	20250407	173400	525991780	18880	18880	18880	18880	0
196	20250407	173300	525991780	18880	18880	18880	18880	0
197	20250407	173200	525991780	18880	18880	18880	18880	0
198	20250407	173100	525991780	18880	18880	18880	18880	0
199	20250407	173000	525991780	18880	18880	18880	18880	0
200	20250407	172900	525991780	18880	18880	18880	18880	0
201	20250407	172800	525991780	18880	18880	18880	18880	0
202	20250407	172700	525991780	18880	18880	18880	18880	0
203	20250407	172600	525991780	18880	18880	18880	18880	0
204	20250407	172500	525991780	18880	18880	18880	18880	0
205	20250407	172400	525991780	18880	18880	18880	18880	0
206	20250407	172300	525991780	18880	18880	18880	18880	0
207	20250407	172200	525991780	18880	18880	18880	18880	0
208	20250407	172100	525991780	18880	18880	18880	18880	0
209	20250407	172000	525991780	18880	18880	18880	18880	0
210	20250407	171900	525991780	18880	18880	18880	18880	0
211	20250407	171800	525991780	18880	18880	18880	18880	0
212	20250407	171700	525991780	18880	18880	18880	18880	175
213	20250407	171600	525991780	18880	18880	18880	18880	0
214	20250407	171500	525991780	18880	18880	18880	18880	0
215	20250407	171400	525991780	18880	18880	18880	18880	0
216	20250407	171300	525991780	18880	18880	18880	18880	0
217	20250407	171200	525991780	18880	18880	18880	18880	0
218	20250407	171100	525991780	18880	18880	18880	18880	0
219	20250407	171000	525991780	18880	18880	18880	18880	0
220	20250407	170900	525991780	18880	18880	18880	18880	0
221	20250407	170800	525991780	18880	18880	18880	18880	0
222	20250407	170700	525991780	18880	18880	18880	18880	0
223	20250407	170600	525991780	18880	18880	18880	18880	0
224	20250407	170500	525991780	18880	18880	18880	18880	0
225	20250407	170400	525991780	18880	18880	18880	18880	0
226	20250407	170300	525991780	18880	18880	18880	18880	0
227	20250407	170200	525991780	18880	18880	18880	18880	0
228	20250407	170100	525991780	18880	18880	18880	18880	0
229	20250407	170000	525991780	18880	18880	18880	18880	0
230	20250407	165900	525991780	18880	18880	18880	18880	0
231	20250407	165800	525991780	18880	18880	18880	18880	0
232	20250407	165700	525991780	18880	18880	18880	18880	0
233	20250407	165600	525991780	18880	18880	18880	18880	0
234	20250407	165500	525991780	18880	18880	18880	18880	0
235	20250407	165400	525991780	18880	18880	18880	18880	0
236	20250407	165300	525991780	18880	18880	18880	18880	0
237	20250407	165200	525991780	18880	18880	18880	18880	0
238	20250407	165100	525991780	18880	18880	18880	18880	0
239	20250407	165000	525991780	18880	18880	18880	18880	0
240	20250407	164900	525991780	18880	18880	18880	18880	0
241	20250407	164800	525991780	18880	18880	18880	18880	0
242	20250407	164700	525991780	18880	18880	18880	18880	175
243	20250407	164600	525991780	18880	18880	18880	18880	0
244	20250407	164500	525991780	18880	18880	18880	18880	0
245	20250407	164400	525991780	18880	18880	18880	18880	0
246	20250407	164300	525991780	18880	18880	18880	18880	0
247	20250407	164200	525991780	18880	18880	18880	18880	0
248	20250407	164100	525991780	18880	18880	18880	18880	0
249	20250407	164000	525991780	18880	18880	18880	18880	0
250	20250407	163900	525991780	18880	18880	18880	18880	0
251	20250407	163800	525991780	18880	18880	18880	18880	0
252	20250407	163700	525991780	18880	18880	18880	18880	0
253	20250407	163600	525991780	18880	18880	18880	18880	0
254	20250407	163500	525991780	18880	18880	18880	18880	0
255	20250407	163400	525991780	18880	18880	18880	18880	0
256	20250407	163300	525991780	18880	18880	18880	18880	0
257	20250407	163200	525991780	18880	18880	18880	18880	0
258	20250407	163100	525991780	18880	18880	18880	18880	0
259	20250407	163000	525991780	18880	18880	18880	18880	0
260	20250407	162900	525991780	18880	18880	18880	18880	0
261	20250407	162800	525991780	18880	18880	18880	18880	0
262	20250407	162700	525991780	18880	18880	18880	18880	0
263	20250407	162600	525991780	18880	18880	18880	18880	0
264	20250407	162500	525991780	18880	18880	18880	18880	0
265	20250407	162400	525991780	18880	18880	18880	18880	0
266	20250407	162300	525991780	18880	18880	18880	18880	0
267	20250407	162200	525991780	18880	18880	18880	18880	0
268	20250407	162100	525991780	18880	18880	18880	18880	0
269	20250407	162000	525991780	18880	18880	18880	18880	0
270	20250407	161900	525991780	18880	18880	18880	18880	0
271	20250407	161800	525991780	18880	18880	18880	18880	0
272	20250407	161700	525991780	18880	18880	18880	18880	175
273	20250407	161600	525991780	18880	18880	18880	18880	0
274	20250407	161500	525991780	18880	18880	18880	18880	0
275	20250407	161400	525991780	18880	18880	18880	18880	0
276	20250407	161300	525991780	18880	18880	18880	18880	0
277	20250407	161200	525991780	18880	18880	18880	18880	0
278	20250407	161100	525991780	18880	18880	18880	18880	0
279	20250407	161000	525991780	18880	18880	18880	18880	0
280	20250407	160900	525991780	18880	18880	18880	18880	0
281	20250407	160800	525991780	18880	18880	18880	18880	0
282	20250407	160700	525991780	18880	18880	18880	18880	0
283	20250407	160600	525991780	18880	18880	18880	18880	0
284	20250407	160500	525991780	18880	18880	18880	18880	0
285	20250407	160400	525991780	18880	18880	18880	18880	0
286	20250407	160300	525991780	18880	18880	18880	18880	0
287	20250407	160200	525991780	18880	18880	18880	18880	0
288	20250407	160100	525991780	18880	18880	18880	18880	0
289	20250407	160000	525991780	18880	18880	18880	18880	0
290	20250407	155900	525991780	18880	18880	18880	18880	0
291	20250407	155800	525991780	18880	18880	18880	18880	0
292	20250407	155700	525991780	18880	18880	18880	18880	0
293	20250407	155600	525991780	18880	18880	18880	18880	0
294	20250407	155500	525991780	18880	18880	18880	18880	0
295	20250407	155400	525991780	18880	18880	18880	18880	0
296	20250407	155300	525991780	18880	18880	18880	18880	0
297	20250407	155200	525991780	18880	18880	18880	18880	0
298	20250407	155100	525991780	18880	18880	18880	18880	0
299	20250407	155000	525991780	18880	18880	18880	18880	0
300	20250407	154900	525991780	18880	18880	18880	18880	0
301	20250407	154800	525991780	18880	18880	18880	18880	0
302	20250407	154700	525991780	18880	18880	18880	18880	175
303	20250407	154600	525991780	18880	18880	18880	18880	0
304	20250407	154500	525991780	18880	18880	18880	18880	0
305	20250407	154400	525991780	18880	18880	18880	18880	0
306	20250407	154300	525991780	18880	18880	18880	18880	0
307	20250407	154200	525991780	18880	18880	18880	18880	0
308	20250407	154100	525991780	18880	18880	18880	18880	0
309	20250407	154000	525991780	18880	18880	18880	18880	0
310	20250407	153900	525991780	18880	18880	18880	18880	0
311	20250407	153800	525991780	18880	18880	18880	18880	0
312	20250407	153700	525991780	18880	18880	18880	18880	0
313	20250407	153600	525991780	18880	18880	18880	18880	0
314	20250407	153500	525991780	18880	18880	18880	18880	0
315	20250407	153400	525991780	18880	18880	18880	18880	0
316	20250407	153300	525991780	18880	18880	18880	18880	0
317	20250407	153200	525991780	18880	18880	18880	18880	0
318	20250407	153100	525991780	18880	18880	18880	18880	0
319	20250407	153000	525991780	18880	18880	18880	18880	175
320	20250407	152900	522687780	18880	18880	18880	18880	0
321	20250407	152800	522687780	18880	18880	18880	18880	0
322	20250407	152700	522687780	18880	18880	18880	18880	0
323	20250407	152600	522687780	18880	18880	18880	18880	0
324	20250407	152500	522687780	18880	18880	18880	18880	0
325	20250407	152400	522687780	18880	18880	18880	18880	0
326	20250407	152300	522687780	18880	18880	18880	18880	0
327	20250407	152200	522687780	18880	18880	18880	18880	0
328	20250407	152100	522687780	18880	18880	18880	18880	0
329	20250407	152000	522687780	18880	18880	18880	18880	0
330	20250407	151900	522687780	18880	18870	18880	18850	256
331	20250407	151800	517860990	18870	18850	18870	18850	158
332	20250407	151700	514882350	18850	18910	18910	18850	161
333	20250407	151600	511841420	18910	18920	18920	18900	73
334	20250407	151500	510461070	18920	18920	18930	18920	108
335	20250407	151400	508417650	18920	18920	18930	18910	143
336	20250407	151300	505712470	18920	18860	18930	18820	1247
337	20250407	151200	482196330	18860	18860	18860	18850	114
338	20250407	151100	480047010	18860	18860	18860	18850	148
339	20250407	151000	477256720	18820	18900	18910	18810	39
340	20250407	150900	476520860	18890	18960	18960	18890	47
341	20250407	150800	475631150	18970	18960	18980	18900	137
342	20250407	150700	473034210	18980	18980	19020	18970	118
343	20250407	150600	470792200	18980	19010	19040	18980	12
344	20250407	150500	470564230	19000	19100	19100	19000	20
345	20250407	150400	470183830	19100	19010	19100	18940	264
346	20250407	150300	465158840	19020	19030	19050	19020	45
347	20250407	150200	464302020	19030	19040	19040	19030	6
348	20250407	150100	464187790	19040	19050	19050	19040	2
349	20250407	150000	464149700	19060	19060	19060	19060	2
350	20250407	145900	464111580	19060	19080	19090	19060	20
351	20250407	145800	463730060	19060	19060	19060	19060	145
352	20250407	145700	460966360	19060	19050	19060	19050	7
353	20250407	145600	460833000	19210	19050	19210	19050	3
354	20250407	145500	460775690	19230	19230	19230	19230	0
355	20250407	145400	460775690	19230	19050	19230	18920	28
356	20250407	145300	460243230	19050	19050	19050	19050	0
357	20250407	145200	460243230	19050	19060	19060	19050	97
358	20250407	145100	458395210	19060	19060	19060	19060	48
359	20250407	145000	457480330	19050	19060	19060	19050	47
360	20250407	144900	456584520	19060	19060	19060	19060	45
361	20250407	144800	455726820	19050	19070	19070	19050	3
362	20250407	144700	455669640	19020	19020	19020	19020	0
363	20250407	144600	455669640	19020	19020	19020	19020	0
364	20250407	144500	455669640	19020	19060	19060	19020	161
365	20250407	144400	452601020	19060	19060	19060	19060	11
366	20250407	144300	452391360	19280	19280	19280	19280	0
367	20250407	144200	452391360	19280	19080	19280	19080	147
368	20250407	144100	449566600	19080	19080	19080	19080	0
369	20250407	144000	449566600	19080	19170	19170	19080	10
370	20250407	143900	449375620	19240	19250	19250	19240	42
371	20250407	143800	448567140	19250	19250	19250	19250	0
372	20250407	143700	448567140	19250	19250	19250	19250	0
373	20250407	143600	448567140	19250	19250	19250	19250	0
374	20250407	143500	448567140	19250	19250	19250	19250	9
375	20250407	143400	448393890	19280	19280	19280	19280	70
376	20250407	143300	447044290	19280	19290	19290	19280	35
377	20250407	143200	446369240	19320	19320	19320	19320	97
378	20250407	143100	444495200	19300	19300	19300	19300	69
379	20250407	143000	443163500	19330	19330	19330	19300	64
380	20250407	142900	441926650	19330	19340	19340	19330	267
381	20250407	142800	436763010	19340	19340	19340	19340	31
382	20250407	142700	436163470	19410	19410	19410	19410	0
383	20250407	142600	436163470	19410	19410	19410	19410	81
384	20250407	142500	434591260	19340	19340	19340	19340	31
385	20250407	142400	433991720	19410	19410	19410	19410	101
386	20250407	142300	432031310	19400	19460	19460	19400	502
387	20250407	142200	422285300	19490	19490	19490	19490	0
388	20250407	142100	422285300	19490	19490	19490	19490	0
389	20250407	142000	422285300	19490	19490	19490	19490	387
390	20250407	141900	414742670	19430	19410	19430	19410	101
391	20250407	141800	412781880	19410	19410	19410	19410	41
392	20250407	141700	411986070	19310	19310	19310	19310	0
393	20250407	141600	411986070	19310	19310	19310	19310	0
394	20250407	141500	411986070	19310	19310	19310	19310	19
395	20250407	141400	411619180	19300	19300	19300	19300	0
396	20250407	141300	411619180	19300	19450	19450	19300	970
397	20250407	141200	392766930	19500	19450	19500	19450	485
398	20250407	141100	383309830	19420	19420	19420	19420	79
399	20250407	141000	381775650	19420	19420	19420	19420	21
400	20250407	140900	381367830	19490	19490	19490	19490	0
401	20250407	140800	381367830	19490	19490	19490	19490	203
402	20250407	140700	377411360	19490	19490	19490	19490	0
403	20250407	140600	377411360	19490	19490	19490	19490	35
404	20250407	140500	376729210	19490	19410	19490	19410	182
405	20250407	140400	373195040	19410	19320	19410	19320	37
406	20250407	140300	372476960	19320	19320	19320	19320	31
407	20250407	140200	371878040	19320	19320	19320	19320	11
408	20250407	140100	371665520	19320	19400	19400	19320	343
409	20250407	140000	365034200	19380	19380	19380	19380	0
410	20250407	135900	365034200	19380	19400	19400	19380	85
411	20250407	135800	363385240	19400	19460	19460	19400	186
412	20250407	135700	359768830	19450	19450	19460	19450	20
413	20250407	135600	359379820	19450	19540	19540	19450	774
414	20250407	135500	344300860	19540	19540	19540	19540	0
415	20250407	135400	344300860	19540	19480	19540	19480	60
416	20250407	135300	343129600	19480	19480	19480	19480	2
417	20250407	135200	343090640	19540	19450	19540	19450	64
418	20250407	135100	341842090	19450	19530	19540	19450	603
419	20250407	135000	330082280	19490	19490	19490	19490	70
420	20250407	134900	328717980	19490	19490	19490	19490	69
421	20250407	134800	327373170	19420	19420	19420	19420	30
422	20250407	134700	326790570	19550	19550	19550	19550	0
423	20250407	134600	326790570	19550	19550	19550	19550	0
424	20250407	134500	326790570	19550	19550	19550	19550	1
425	20250407	134400	326771020	19410	19530	19560	19400	938
426	20250407	134300	308475520	19500	19500	19500	19500	3
427	20250407	134200	308417020	19500	19500	19500	19500	321
428	20250407	134100	302157520	19570	19570	19570	19570	0
429	20250407	134000	302157520	19570	19500	19570	19500	145
430	20250407	133900	299325730	19480	19460	19480	19460	135
431	20250407	133800	296697430	19390	19390	19390	19390	56
432	20250407	133700	295611590	19390	19390	19390	19390	10
433	20250407	133600	295417690	19460	19470	19470	19390	35
434	20250407	133500	294737930	19480	19480	19480	19480	11
435	20250407	133400	294523650	19390	19390	19500	19390	25
436	20250407	133300	294038590	19500	19580	19580	19500	544
437	20250407	133200	283410990	19580	19520	19580	19520	296
438	20250407	133100	277623700	19580	19580	19580	19580	1
439	20250407	133000	277604120	19580	19620	19700	19500	448
440	20250407	132900	268841350	19610	19440	19900	19440	348
441	20250407	132800	262041830	19440	19450	19490	19390	24
442	20250407	132700	261575120	19390	19390	19390	19390	8
443	20250407	132600	261420000	19360	19350	19500	19350	378
444	20250407	132500	254079760	19350	19180	19350	19180	637
445	20250407	132400	241794720	19180	19040	19190	19040	110
446	20250407	132300	239684490	19040	18910	19100	18910	59
447	20250407	132200	238558460	19100	19100	19100	19100	5
448	20250407	132100	238462960	18870	19000	19000	18860	409
449	20250407	132000	230706360	19000	18800	19000	18800	644
450	20250407	131900	218563910	18800	18700	18800	18700	114
451	20250407	131800	216426010	18700	18700	18700	18700	0
452	20250407	131700	216426010	18700	18700	18700	18690	267
453	20250407	131600	211433250	18700	18700	18700	18700	0
454	20250407	131500	211433250	18700	18700	18700	18700	0
455	20250407	131400	211433250	18700	18700	18700	18700	0
456	20250407	131300	211433250	18700	18700	18700	18700	0
457	20250407	131200	211433250	18700	18700	18700	18700	0
458	20250407	131100	211433250	18700	18700	18700	18700	0
459	20250407	131000	211433250	18700	18700	18700	18700	67
460	20250407	130900	210180350	18710	18710	18710	18710	0
461	20250407	130800	210180350	18710	18710	18710	18710	0
462	20250407	130700	210180350	18710	18710	18710	18710	0
463	20250407	130600	210180350	18710	18710	18710	18710	0
464	20250407	130500	210180350	18710	18710	18710	18710	7
465	20250407	130400	210049380	18770	18770	18770	18770	0
466	20250407	130300	210049380	18770	18770	18770	18710	24
467	20250407	130200	209600220	18770	18770	18770	18770	1
468	20250407	130100	209581450	18780	18800	18800	18780	180
469	20250407	130000	206200380	18810	18810	18810	18810	0
470	20250407	125900	206200380	18810	18810	18810	18810	0
471	20250407	125800	206200380	18810	18810	18810	18810	2
472	20250407	125700	206162760	18800	18800	18800	18800	0
473	20250407	125600	206162760	18800	18800	18800	18800	0
474	20250407	125500	206162760	18800	18800	18800	18800	0
475	20250407	125400	206162760	18800	18800	18800	18800	0
476	20250407	125300	206162760	18800	18800	18800	18800	0
477	20250407	125200	206162760	18800	18800	18800	18800	0
478	20250407	125100	206162760	18800	18800	18800	18800	83
479	20250407	125000	204602360	18800	18800	18800	18800	0
480	20250407	124900	204602360	18800	18800	18800	18800	4
481	20250407	124800	204527160	18810	18810	18810	18810	0
482	20250407	124700	204527160	18810	18810	18810	18810	1
483	20250407	124600	204508350	18880	18880	18880	18880	0
484	20250407	124500	204508350	18880	18880	18880	18880	52
485	20250407	124400	203526590	18880	18880	18880	18880	0
486	20250407	124300	203526590	18880	18810	18880	18810	60
487	20250407	124200	202397570	18800	18800	18800	18800	1
488	20250407	124100	202378770	18800	18800	18800	18800	0
489	20250407	124000	202378770	18800	18800	18800	18800	0
490	20250407	123900	202378770	18800	18800	18800	18800	15
491	20250407	123800	202096770	18800	18810	18810	18800	22
492	20250407	123700	201683140	18810	18810	18810	18810	0
493	20250407	123600	201683140	18810	18810	18810	18810	0
494	20250407	123500	201683140	18810	18810	18810	18810	1
495	20250407	123400	201664330	18800	18810	18810	18800	20
496	20250407	123300	201288310	18810	18800	18810	18800	16
497	20250407	123200	200987500	18820	18820	18820	18820	10
498	20250407	123100	200799300	18820	18820	18820	18820	12
499	20250407	123000	200573460	18810	18810	18810	18810	15
500	20250407	122900	200291310	18810	18870	18870	18810	12
501	20250407	122800	200065470	18870	18870	18870	18870	0
502	20250407	122700	200065470	18870	18870	18870	18870	0
503	20250407	122600	200065470	18870	18870	18870	18870	5
504	20250407	122500	199971120	18890	18890	18890	18890	0
505	20250407	122400	199971120	18890	18890	18890	18890	0
506	20250407	122300	199971120	18890	18890	18890	18890	0
507	20250407	122200	199971120	18890	18890	18890	18890	0
508	20250407	122100	199971120	18890	18930	18930	18890	14
509	20250407	122000	199706580	18910	18910	18910	18910	5
510	20250407	121900	199612030	18900	18900	18900	18900	0
511	20250407	121800	199612030	18900	18940	18940	18900	3
512	20250407	121700	199555260	18890	18890	18890	18890	0
513	20250407	121600	199555260	18890	18890	18890	18890	0
514	20250407	121500	199555260	18890	18890	18890	18890	0
515	20250407	121400	199555260	18890	18890	18890	18890	0
516	20250407	121300	199555260	18890	18890	18890	18890	0
517	20250407	121200	199555260	18890	18890	18890	18890	0
518	20250407	121100	199555260	18890	18890	18890	18890	0
519	20250407	121000	199555260	18890	18890	18890	18890	0
520	20250407	120900	199555260	18890	18890	18890	18890	10
521	20250407	120800	199366360	18920	18910	18920	18910	56
522	20250407	120700	198307370	18900	18920	18920	18900	19
523	20250407	120600	197948240	18920	18920	18920	18920	0
524	20250407	120500	197948240	18920	18920	18920	18920	2
525	20250407	120400	197910400	18920	18930	18930	18920	14
526	20250407	120300	197645480	18920	18920	18920	18920	0
527	20250407	120200	197645480	18920	18920	18920	18920	0
528	20250407	120100	197645480	18920	18920	18920	18920	0
529	20250407	120000	197645480	18920	18920	18920	18920	36
530	20250407	115900	196964360	18920	18920	18920	18920	14
531	20250407	115800	196699480	18930	18950	18950	18930	311
532	20250407	115700	190811890	18950	18950	18950	18950	5
533	20250407	115600	190717140	18970	18970	18970	18970	84
534	20250407	115500	189123660	18970	18970	18970	18970	0
535	20250407	115400	189123660	18970	18970	18970	18970	0
536	20250407	115300	189123660	18970	18970	18970	18970	0
537	20250407	115200	189123660	18970	18970	18970	18970	0
538	20250407	115100	189123660	18970	18970	18970	18970	19
539	20250407	115000	188763230	18970	18970	18970	18970	0
540	20250407	114900	188763230	18970	18980	18980	18970	11
541	20250407	114800	188554550	18940	18940	18940	18940	10
542	20250407	114700	188365150	18970	18970	18970	18970	1
543	20250407	114600	188346180	18940	18940	18940	18940	21
544	20250407	114500	187948440	18940	18970	18970	18940	2
545	20250407	114400	187910530	18940	18970	18970	18940	7
546	20250407	114300	187777920	18970	18970	18970	18970	0
547	20250407	114200	187777920	18970	18970	18970	18970	0
548	20250407	114100	187777920	18970	18970	18970	18970	0
549	20250407	114000	187777920	18970	18970	18970	18970	2
550	20250407	113900	187739980	18930	18940	18940	18930	214
551	20250407	113800	183688760	19110	19110	19110	19110	0
552	20250407	113700	183688760	19110	19110	19110	19110	0
553	20250407	113600	183688760	19110	19080	19110	19060	37
554	20250407	113500	182983130	18930	18950	18950	18930	222
555	20250407	113400	178779160	19210	19210	19210	19210	0
556	20250407	113300	178779160	19210	19210	19210	19210	1
557	20250407	113200	178759950	18930	18930	18930	18930	249
558	20250407	113100	174046380	18930	18930	18930	18930	0
559	20250407	113000	174046380	18930	18930	18930	18930	24
560	20250407	112900	173592060	19210	18930	19210	18930	16
561	20250407	112800	173288900	18990	19220	19220	18990	2
562	20250407	112700	173250690	18980	18980	18980	18980	0
563	20250407	112600	173250690	18980	18980	18980	18980	105
564	20250407	112500	171257790	19220	19220	19220	19220	1
565	20250407	112400	171238570	19220	19220	19220	19220	0
566	20250407	112300	171238570	19220	19220	19220	19220	0
567	20250407	112200	171238570	19220	19220	19220	19220	3
568	20250407	112100	171180910	19220	19220	19220	19220	61
569	20250407	112000	170008490	19220	19010	19220	19010	2
570	20250407	111900	169970260	19190	19190	19190	19190	184
571	20250407	111800	166439300	18980	19040	19190	18980	31
572	20250407	111700	165847920	18920	19170	19190	18920	47
573	20250407	111600	164949740	18980	18980	18980	18980	12
574	20250407	111500	164721980	19190	19190	19190	19190	4
575	20250407	111400	164645220	19190	19190	19190	19190	1
576	20250407	111300	164626030	19210	18900	19210	18900	64
577	20250407	111200	163399380	18980	18950	18980	18920	94
578	20250407	111100	161617750	18950	18950	18950	18950	24
579	20250407	111000	161162950	19270	19270	19270	19270	0
580	20250407	110900	161162950	19270	18980	19270	18980	21
581	20250407	110800	160764080	19280	19280	19280	19280	0
582	20250407	110700	160764080	19280	18950	19280	18950	23
583	20250407	110600	160324040	19270	19270	19270	19270	0
584	20250407	110500	160324040	19270	18910	19280	18910	42
585	20250407	110400	159522740	18900	19260	19280	18900	23
586	20250407	110300	159080660	19260	19170	19260	19170	55
587	20250407	110200	158025610	19170	19170	19170	19170	0
588	20250407	110100	158025610	19170	19170	19170	19170	0
589	20250407	110000	158025610	19170	19160	19170	19160	84
590	20250407	105900	156416160	18820	18820	18820	18820	1
591	20250407	105800	156397340	19160	19160	19160	19160	10
592	20250407	105700	156205740	18920	18910	18920	18910	87
593	20250407	105600	154559720	18950	18950	18950	18950	0
594	20250407	105500	154559720	18950	18950	18950	18950	0
595	20250407	105400	154559720	18950	18970	18970	18950	16
596	20250407	105300	154256240	18970	18970	19190	18670	105
597	20250407	105200	152269590	18620	18620	18620	18620	0
598	20250407	105100	152269590	18620	18960	18970	18620	84
599	20250407	105000	150683120	18960	18970	18970	18960	4
600	20250407	104900	150607260	18900	18760	18900	18760	176
601	20250407	104800	147286890	18740	18720	18740	18720	23
602	20250407	104700	146856050	18730	18720	18730	18720	40
603	20250407	104600	146107200	18720	18720	18720	18720	1
604	20250407	104500	146088480	18720	18720	18720	18720	1
605	20250407	104400	146069760	18720	18720	18720	18720	0
606	20250407	104300	146069760	18720	18730	18730	18720	315
607	20250407	104200	140172920	18720	18720	18720	18720	1
608	20250407	104100	140154200	18720	18720	18720	18720	8
609	20250407	104000	140004440	18720	18720	18730	18720	158
610	20250407	103900	137046630	18720	18710	18720	18710	40
611	20250407	103800	136298020	18600	18600	18600	18600	0
612	20250407	103700	136298020	18600	18600	18600	18600	0
613	20250407	103600	136298020	18600	18600	18600	18600	11
614	20250407	103500	136093420	18590	18590	18590	18590	0
615	20250407	103400	136093420	18590	18590	18590	18590	0
616	20250407	103300	136093420	18590	18600	18600	18590	4
617	20250407	103200	136019040	18590	18590	18590	18590	0
618	20250407	103100	136019040	18590	18740	18740	18590	5
619	20250407	103000	135925760	18580	18580	18580	18580	0
620	20250407	102900	135925760	18580	18580	18580	18570	210
621	20250407	102800	132024120	18700	18620	18700	18620	70
622	20250407	102700	130717340	18620	18580	18620	18580	33
623	20250407	102600	130103610	18590	18580	18590	18580	8
624	20250407	102500	129954910	18580	18580	18580	18580	1
625	20250407	102400	129936330	18560	18580	18580	18560	13
626	20250407	102300	129694890	18560	18560	18560	18560	2
627	20250407	102200	129657770	18580	18580	18580	18580	0
628	20250407	102100	129657770	18580	18580	18580	18580	13
629	20250407	102000	129416230	18580	18550	18580	18550	50
630	20250407	101900	128488610	18550	18470	18550	18470	279
631	20250407	101800	123332950	18460	18460	18460	18460	54
632	20250407	101700	122336110	18440	18440	18440	18440	0
633	20250407	101600	122336110	18440	18440	18440	18440	14
634	20250407	101500	122077950	18440	18440	18440	18440	22
635	20250407	101400	121672270	18440	18440	18440	18440	0
636	20250407	101300	121672270	18440	18440	18440	18440	5
637	20250407	101200	121580070	18440	18440	18440	18440	2
638	20250407	101100	121543190	18490	18490	18490	18490	0
639	20250407	101000	121543190	18490	18430	18490	18430	3
640	20250407	100900	121487840	18420	18420	18420	18420	18
641	20250407	100800	121156280	18420	18440	18500	18420	147
642	20250407	100700	118447600	18510	18510	18510	18510	11
643	20250407	100600	118243990	18510	18510	18510	18510	1
644	20250407	100500	118225480	18430	18430	18430	18430	1
645	20250407	100400	118207050	18530	18540	18550	18530	4
646	20250407	100300	118132890	18430	18430	18430	18430	7
647	20250407	100200	118003880	18540	18550	18550	18540	5
648	20250407	100100	117911140	18560	18430	18570	18430	77
649	20250407	100000	116486470	18580	18580	18580	18580	0
650	20250407	095900	116486470	18580	18580	18580	18580	0
651	20250407	095800	116486470	18580	18580	18580	18580	2
652	20250407	095700	116449310	18600	18430	18600	18430	11
653	20250407	095600	116245560	18620	18450	18620	18430	160
654	20250407	095500	113283550	18450	18660	18680	18450	102
655	20250407	095400	111384510	18650	18640	18650	18640	16
656	20250407	095300	111086180	18650	18650	18650	18650	0
657	20250407	095200	111086180	18650	18650	18650	18650	1
658	20250407	095100	111067530	18670	18670	18670	18670	32
659	20250407	095000	110470090	18670	18670	18670	18670	4
660	20250407	094900	110395410	18690	18690	18690	18690	1
661	20250407	094800	110376720	18700	18700	18700	18700	3
662	20250407	094700	110320620	18700	18700	18980	18690	218
663	20250407	094600	106239690	18750	18750	18750	18750	11
664	20250407	094500	106033440	18750	18750	18750	18750	40
665	20250407	094400	105283440	18750	18750	18750	18750	1
666	20250407	094300	105264690	18750	18750	18750	18750	2
667	20250407	094200	105227190	18750	18460	18750	18460	2
668	20250407	094100	105189980	18420	18600	18670	18420	120
669	20250407	094000	102959460	18470	18470	18470	18470	0
670	20250407	093900	102959460	18470	18470	18470	18470	37
671	20250407	093800	102276070	18430	18420	18430	18420	3
672	20250407	093700	102220800	18470	18600	18600	18470	24
673	20250407	093600	101775180	18400	18400	18400	18400	16
674	20250407	093500	101480780	18480	18480	18480	18480	27
675	20250407	093400	100981820	18480	18480	18610	18480	230
676	20250407	093300	96704770	18600	18600	18600	18600	0
677	20250407	093200	96704770	18600	18470	18600	18470	102
678	20250407	093100	94818930	18390	18400	18400	18390	7
679	20250407	093000	94690180	18390	18390	18390	18390	134
680	20250407	092900	92225920	18390	18390	18390	18390	107
681	20250407	092800	90258190	18390	18390	18390	18390	0
682	20250407	092700	90258190	18390	18420	18420	18390	4
683	20250407	092600	90184570	18390	18400	18400	18390	67
684	20250407	092500	88952380	18370	18370	18370	18370	38
685	20250407	092400	88254320	18370	18350	18370	18350	78
686	20250407	092300	86821520	18470	18380	18470	18380	174
687	20250407	092200	83618080	18380	18380	18380	18380	2
688	20250407	092100	83581320	18260	18260	18260	18260	77
689	20250407	092000	82175300	18330	18410	18410	18330	109
690	20250407	091900	80176830	18400	18400	18400	18400	908
691	20250407	091800	63469630	18400	18600	18600	18400	26
692	20250407	091700	62986230	18610	18610	18610	18610	1
693	20250407	091600	62967620	18480	18410	18480	18410	64
694	20250407	091500	61788230	18410	18400	18410	18400	250
695	20250407	091400	57185810	18410	18270	18410	18270	476
696	20250407	091300	48442830	18210	18210	18210	18210	15
697	20250407	091200	48169680	18210	18180	18210	18180	5
698	20250407	091100	48078690	18180	18400	18400	18180	710
699	20250407	091000	35089450	18410	18480	18480	18300	162
700	20250407	090900	32109520	18450	18440	18450	18440	36
701	20250407	090800	31445660	18280	18290	18290	18280	192
702	20250407	090700	27934200	18290	18350	18810	18280	209
703	20250407	090600	24097210	17760	17760	17760	17760	0
704	20250407	090500	24097210	17760	18600	18600	17760	1000
705	20250407	090400	5993530	18610	18610	18610	18610	12
706	20250407	090300	5770210	18610	18610	18610	18610	100
707	20250407	090200	3909210	19260	19260	19260	19260	4
708	20250407	090100	3832170	18430	18410	18430	18410	10
709	20250407	090000	3647890	19320	18320	19350	18320	198