KissMeData/465320/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	212600	1088910	2090	2090	2090	2090	158
3	20250418	212500	1088910	2090	2090	2090	2090	0
4	20250418	212400	1088910	2090	2090	2090	2090	0
5	20250418	212300	1088910	2090	2090	2090	2090	0
6	20250418	212200	1088910	2090	2090	2090	2090	0
7	20250418	212100	1088910	2090	2090	2090	2090	0
8	20250418	212000	1088910	2090	2090	2090	2090	0
9	20250418	211900	1088910	2090	2090	2090	2090	0
10	20250418	211800	1088910	2090	2090	2090	2090	0
11	20250418	211700	1088910	2090	2090	2090	2090	0
12	20250418	211600	1088910	2090	2090	2090	2090	0
13	20250418	211500	1088910	2090	2090	2090	2090	0
14	20250418	211400	1088910	2090	2090	2090	2090	0
15	20250418	211300	1088910	2090	2090	2090	2090	0
16	20250418	211200	1088910	2090	2090	2090	2090	0
17	20250418	211100	1088910	2090	2090	2090	2090	0
18	20250418	211000	1088910	2090	2090	2090	2090	0
19	20250418	210900	1088910	2090	2090	2090	2090	0
20	20250418	210800	1088910	2090	2090	2090	2090	0
21	20250418	210700	1088910	2090	2090	2090	2090	0
22	20250418	210600	1088910	2090	2090	2090	2090	0
23	20250418	210500	1088910	2090	2090	2090	2090	0
24	20250418	210400	1088910	2090	2090	2090	2090	0
25	20250418	210300	1088910	2090	2090	2090	2090	0
26	20250418	210200	1088910	2090	2090	2090	2090	0
27	20250418	210100	1088910	2090	2090	2090	2090	0
28	20250418	210000	1088910	2090	2090	2090	2090	0
29	20250418	205900	1088910	2090	2090	2090	2090	0
30	20250418	205800	1088910	2090	2090	2090	2090	0
31	20250418	205700	1088910	2090	2090	2090	2090	0
32	20250418	205600	1088910	2090	2090	2090	2090	158
33	20250418	205500	1088910	2090	2090	2090	2090	0
34	20250418	205400	1088910	2090	2090	2090	2090	0
35	20250418	205300	1088910	2090	2090	2090	2090	0
36	20250418	205200	1088910	2090	2090	2090	2090	0
37	20250418	205100	1088910	2090	2090	2090	2090	0
38	20250418	205000	1088910	2090	2090	2090	2090	0
39	20250418	204900	1088910	2090	2090	2090	2090	0
40	20250418	204800	1088910	2090	2090	2090	2090	0
41	20250418	204700	1088910	2090	2090	2090	2090	0
42	20250418	204600	1088910	2090	2090	2090	2090	0
43	20250418	204500	1088910	2090	2090	2090	2090	0
44	20250418	204400	1088910	2090	2090	2090	2090	0
45	20250418	204300	1088910	2090	2090	2090	2090	0
46	20250418	204200	1088910	2090	2090	2090	2090	0
47	20250418	204100	1088910	2090	2090	2090	2090	0
48	20250418	204000	1088910	2090	2090	2090	2090	0
49	20250418	203900	1088910	2090	2090	2090	2090	0
50	20250418	203800	1088910	2090	2090	2090	2090	0
51	20250418	203700	1088910	2090	2090	2090	2090	0
52	20250418	203600	1088910	2090	2090	2090	2090	0
53	20250418	203500	1088910	2090	2090	2090	2090	0
54	20250418	203400	1088910	2090	2090	2090	2090	0
55	20250418	203300	1088910	2090	2090	2090	2090	0
56	20250418	203200	1088910	2090	2090	2090	2090	0
57	20250418	203100	1088910	2090	2090	2090	2090	0
58	20250418	203000	1088910	2090	2090	2090	2090	0
59	20250418	202900	1088910	2090	2090	2090	2090	0
60	20250418	202800	1088910	2090	2090	2090	2090	0
61	20250418	202700	1088910	2090	2090	2090	2090	0
62	20250418	202600	1088910	2090	2090	2090	2090	158
63	20250418	202500	1088910	2090	2090	2090	2090	0
64	20250418	202400	1088910	2090	2090	2090	2090	0
65	20250418	202300	1088910	2090	2090	2090	2090	0
66	20250418	202200	1088910	2090	2090	2090	2090	0
67	20250418	202100	1088910	2090	2090	2090	2090	0
68	20250418	202000	1088910	2090	2090	2090	2090	0
69	20250418	201900	1088910	2090	2090	2090	2090	0
70	20250418	201800	1088910	2090	2090	2090	2090	0
71	20250418	201700	1088910	2090	2090	2090	2090	0
72	20250418	201600	1088910	2090	2090	2090	2090	0
73	20250418	201500	1088910	2090	2090	2090	2090	0
74	20250418	201400	1088910	2090	2090	2090	2090	0
75	20250418	201300	1088910	2090	2090	2090	2090	0
76	20250418	201200	1088910	2090	2090	2090	2090	0
77	20250418	201100	1088910	2090	2090	2090	2090	0
78	20250418	201000	1088910	2090	2090	2090	2090	0
79	20250418	200900	1088910	2090	2090	2090	2090	0
80	20250418	200800	1088910	2090	2090	2090	2090	0
81	20250418	200700	1088910	2090	2090	2090	2090	0
82	20250418	200600	1088910	2090	2090	2090	2090	0
83	20250418	200500	1088910	2090	2090	2090	2090	0
84	20250418	200400	1088910	2090	2090	2090	2090	0
85	20250418	200300	1088910	2090	2090	2090	2090	0
86	20250418	200200	1088910	2090	2090	2090	2090	0
87	20250418	200100	1088910	2090	2090	2090	2090	0
88	20250418	200000	1088910	2090	2090	2090	2090	0
89	20250418	195900	1088910	2090	2090	2090	2090	0
90	20250418	195800	1088910	2090	2090	2090	2090	0
91	20250418	195700	1088910	2090	2090	2090	2090	0
92	20250418	195600	1088910	2090	2090	2090	2090	158
93	20250418	195500	1088910	2090	2090	2090	2090	0
94	20250418	195400	1088910	2090	2090	2090	2090	0
95	20250418	195300	1088910	2090	2090	2090	2090	0
96	20250418	195200	1088910	2090	2090	2090	2090	0
97	20250418	195100	1088910	2090	2090	2090	2090	0
98	20250418	195000	1088910	2090	2090	2090	2090	0
99	20250418	194900	1088910	2090	2090	2090	2090	0
100	20250418	194800	1088910	2090	2090	2090	2090	0
101	20250418	194700	1088910	2090	2090	2090	2090	0
102	20250418	194600	1088910	2090	2090	2090	2090	0
103	20250418	194500	1088910	2090	2090	2090	2090	0
104	20250418	194400	1088910	2090	2090	2090	2090	0
105	20250418	194300	1088910	2090	2090	2090	2090	0
106	20250418	194200	1088910	2090	2090	2090	2090	0
107	20250418	194100	1088910	2090	2090	2090	2090	0
108	20250418	194000	1088910	2090	2090	2090	2090	0
109	20250418	193900	1088910	2090	2090	2090	2090	0
110	20250418	193800	1088910	2090	2090	2090	2090	0
111	20250418	193700	1088910	2090	2090	2090	2090	0
112	20250418	193600	1088910	2090	2090	2090	2090	0
113	20250418	193500	1088910	2090	2090	2090	2090	0
114	20250418	193400	1088910	2090	2090	2090	2090	0
115	20250418	193300	1088910	2090	2090	2090	2090	0
116	20250418	193200	1088910	2090	2090	2090	2090	0
117	20250418	193100	1088910	2090	2090	2090	2090	0
118	20250418	193000	1088910	2090	2090	2090	2090	0
119	20250418	192900	1088910	2090	2090	2090	2090	0
120	20250418	192800	1088910	2090	2090	2090	2090	0
121	20250418	192700	1088910	2090	2090	2090	2090	0
122	20250418	192600	1088910	2090	2090	2090	2090	158
123	20250418	192500	1088910	2090	2090	2090	2090	0
124	20250418	192400	1088910	2090	2090	2090	2090	0
125	20250418	192300	1088910	2090	2090	2090	2090	0
126	20250418	192200	1088910	2090	2090	2090	2090	0
127	20250418	192100	1088910	2090	2090	2090	2090	0
128	20250418	192000	1088910	2090	2090	2090	2090	0
129	20250418	191900	1088910	2090	2090	2090	2090	0
130	20250418	191800	1088910	2090	2090	2090	2090	0
131	20250418	191700	1088910	2090	2090	2090	2090	0
132	20250418	191600	1088910	2090	2090	2090	2090	0
133	20250418	191500	1088910	2090	2090	2090	2090	0
134	20250418	191400	1088910	2090	2090	2090	2090	0
135	20250418	191300	1088910	2090	2090	2090	2090	0
136	20250418	191200	1088910	2090	2090	2090	2090	0
137	20250418	191100	1088910	2090	2090	2090	2090	0
138	20250418	191000	1088910	2090	2090	2090	2090	0
139	20250418	190900	1088910	2090	2090	2090	2090	0
140	20250418	190800	1088910	2090	2090	2090	2090	0
141	20250418	190700	1088910	2090	2090	2090	2090	0
142	20250418	190600	1088910	2090	2090	2090	2090	0
143	20250418	190500	1088910	2090	2090	2090	2090	0
144	20250418	190400	1088910	2090	2090	2090	2090	0
145	20250418	190300	1088910	2090	2090	2090	2090	0
146	20250418	190200	1088910	2090	2090	2090	2090	0
147	20250418	190100	1088910	2090	2090	2090	2090	0
148	20250418	190000	1088910	2090	2090	2090	2090	0
149	20250418	185900	1088910	2090	2090	2090	2090	0
150	20250418	185800	1088910	2090	2090	2090	2090	0
151	20250418	185700	1088910	2090	2090	2090	2090	0
152	20250418	185600	1088910	2090	2090	2090	2090	158
153	20250418	185500	1088910	2090	2090	2090	2090	0
154	20250418	185400	1088910	2090	2090	2090	2090	0
155	20250418	185300	1088910	2090	2090	2090	2090	0
156	20250418	185200	1088910	2090	2090	2090	2090	0
157	20250418	185100	1088910	2090	2090	2090	2090	0
158	20250418	185000	1088910	2090	2090	2090	2090	0
159	20250418	184900	1088910	2090	2090	2090	2090	0
160	20250418	184800	1088910	2090	2090	2090	2090	0
161	20250418	184700	1088910	2090	2090	2090	2090	0
162	20250418	184600	1088910	2090	2090	2090	2090	0
163	20250418	184500	1088910	2090	2090	2090	2090	0
164	20250418	184400	1088910	2090	2090	2090	2090	0
165	20250418	184300	1088910	2090	2090	2090	2090	0
166	20250418	184200	1088910	2090	2090	2090	2090	0
167	20250418	184100	1088910	2090	2090	2090	2090	0
168	20250418	184000	1088910	2090	2090	2090	2090	0
169	20250418	183900	1088910	2090	2090	2090	2090	0
170	20250418	183800	1088910	2090	2090	2090	2090	0
171	20250418	183700	1088910	2090	2090	2090	2090	0
172	20250418	183600	1088910	2090	2090	2090	2090	0
173	20250418	183500	1088910	2090	2090	2090	2090	0
174	20250418	183400	1088910	2090	2090	2090	2090	0
175	20250418	183300	1088910	2090	2090	2090	2090	0
176	20250418	183200	1088910	2090	2090	2090	2090	0
177	20250418	183100	1088910	2090	2090	2090	2090	0
178	20250418	183000	1088910	2090	2090	2090	2090	0
179	20250418	182900	1088910	2090	2090	2090	2090	0
180	20250418	182800	1088910	2090	2090	2090	2090	0
181	20250418	182700	1088910	2090	2090	2090	2090	0
182	20250418	182600	1088910	2090	2090	2090	2090	158
183	20250418	182500	1088910	2090	2090	2090	2090	0
184	20250418	182400	1088910	2090	2090	2090	2090	0
185	20250418	182300	1088910	2090	2090	2090	2090	0
186	20250418	182200	1088910	2090	2090	2090	2090	0
187	20250418	182100	1088910	2090	2090	2090	2090	0
188	20250418	182000	1088910	2090	2090	2090	2090	0
189	20250418	181900	1088910	2090	2090	2090	2090	0
190	20250418	181800	1088910	2090	2090	2090	2090	0
191	20250418	181700	1088910	2090	2090	2090	2090	0
192	20250418	181600	1088910	2090	2090	2090	2090	0
193	20250418	181500	1088910	2090	2090	2090	2090	0
194	20250418	181400	1088910	2090	2090	2090	2090	0
195	20250418	181300	1088910	2090	2090	2090	2090	0
196	20250418	181200	1088910	2090	2090	2090	2090	0
197	20250418	181100	1088910	2090	2090	2090	2090	0
198	20250418	181000	1088910	2090	2090	2090	2090	0
199	20250418	180900	1088910	2090	2090	2090	2090	0
200	20250418	180800	1088910	2090	2090	2090	2090	0
201	20250418	180700	1088910	2090	2090	2090	2090	0
202	20250418	180600	1088910	2090	2090	2090	2090	0
203	20250418	180500	1088910	2090	2090	2090	2090	0
204	20250418	180400	1088910	2090	2090	2090	2090	0
205	20250418	180300	1088910	2090	2090	2090	2090	0
206	20250418	180200	1088910	2090	2090	2090	2090	0
207	20250418	180100	1088910	2090	2090	2090	2090	0
208	20250418	180000	1088910	2090	2090	2090	2090	0
209	20250418	175900	1088910	2090	2090	2090	2090	0
210	20250418	175800	1088910	2090	2090	2090	2090	0
211	20250418	175700	1088910	2090	2090	2090	2090	0
212	20250418	175600	1088910	2090	2090	2090	2090	158
213	20250418	175500	1088910	2090	2090	2090	2090	0
214	20250418	175400	1088910	2090	2090	2090	2090	0
215	20250418	175300	1088910	2090	2090	2090	2090	0
216	20250418	175200	1088910	2090	2090	2090	2090	0
217	20250418	175100	1088910	2090	2090	2090	2090	0
218	20250418	175000	1088910	2090	2090	2090	2090	0
219	20250418	174900	1088910	2090	2090	2090	2090	0
220	20250418	174800	1088910	2090	2090	2090	2090	0
221	20250418	174700	1088910	2090	2090	2090	2090	0
222	20250418	174600	1088910	2090	2090	2090	2090	0
223	20250418	174500	1088910	2090	2090	2090	2090	0
224	20250418	174400	1088910	2090	2090	2090	2090	0
225	20250418	174300	1088910	2090	2090	2090	2090	0
226	20250418	174200	1088910	2090	2090	2090	2090	0
227	20250418	174100	1088910	2090	2090	2090	2090	0
228	20250418	174000	1088910	2090	2090	2090	2090	0
229	20250418	173900	1088910	2090	2090	2090	2090	0
230	20250418	173800	1088910	2090	2090	2090	2090	0
231	20250418	173700	1088910	2090	2090	2090	2090	0
232	20250418	173600	1088910	2090	2090	2090	2090	0
233	20250418	173500	1088910	2090	2090	2090	2090	0
234	20250418	173400	1088910	2090	2090	2090	2090	0
235	20250418	173300	1088910	2090	2090	2090	2090	0
236	20250418	173200	1088910	2090	2090	2090	2090	0
237	20250418	173100	1088910	2090	2090	2090	2090	0
238	20250418	173000	1088910	2090	2090	2090	2090	0
239	20250418	172900	1088910	2090	2090	2090	2090	0
240	20250418	172800	1088910	2090	2090	2090	2090	0
241	20250418	172700	1088910	2090	2090	2090	2090	0
242	20250418	172600	1088910	2090	2090	2090	2090	158
243	20250418	172500	1088910	2090	2090	2090	2090	0
244	20250418	172400	1088910	2090	2090	2090	2090	0
245	20250418	172300	1088910	2090	2090	2090	2090	0
246	20250418	172200	1088910	2090	2090	2090	2090	0
247	20250418	172100	1088910	2090	2090	2090	2090	0
248	20250418	172000	1088910	2090	2090	2090	2090	0
249	20250418	171900	1088910	2090	2090	2090	2090	0
250	20250418	171800	1088910	2090	2090	2090	2090	0
251	20250418	171700	1088910	2090	2090	2090	2090	0
252	20250418	171600	1088910	2090	2090	2090	2090	0
253	20250418	171500	1088910	2090	2090	2090	2090	0
254	20250418	171400	1088910	2090	2090	2090	2090	0
255	20250418	171300	1088910	2090	2090	2090	2090	0
256	20250418	171200	1088910	2090	2090	2090	2090	0
257	20250418	171100	1088910	2090	2090	2090	2090	0
258	20250418	171000	1088910	2090	2090	2090	2090	0
259	20250418	170900	1088910	2090	2090	2090	2090	0
260	20250418	170800	1088910	2090	2090	2090	2090	0
261	20250418	170700	1088910	2090	2090	2090	2090	0
262	20250418	170600	1088910	2090	2090	2090	2090	0
263	20250418	170500	1088910	2090	2090	2090	2090	0
264	20250418	170400	1088910	2090	2090	2090	2090	0
265	20250418	170300	1088910	2090	2090	2090	2090	0
266	20250418	170200	1088910	2090	2090	2090	2090	0
267	20250418	170100	1088910	2090	2090	2090	2090	0
268	20250418	170000	1088910	2090	2090	2090	2090	0
269	20250418	165900	1088910	2090	2090	2090	2090	0
270	20250418	165800	1088910	2090	2090	2090	2090	0
271	20250418	165700	1088910	2090	2090	2090	2090	0
272	20250418	165600	1088910	2090	2090	2090	2090	158
273	20250418	165500	1088910	2090	2090	2090	2090	0
274	20250418	165400	1088910	2090	2090	2090	2090	0
275	20250418	165300	1088910	2090	2090	2090	2090	0
276	20250418	165200	1088910	2090	2090	2090	2090	0
277	20250418	165100	1088910	2090	2090	2090	2090	0
278	20250418	165000	1088910	2090	2090	2090	2090	0
279	20250418	164900	1088910	2090	2090	2090	2090	0
280	20250418	164800	1088910	2090	2090	2090	2090	0
281	20250418	164700	1088910	2090	2090	2090	2090	0
282	20250418	164600	1088910	2090	2090	2090	2090	0
283	20250418	164500	1088910	2090	2090	2090	2090	0
284	20250418	164400	1088910	2090	2090	2090	2090	0
285	20250418	164300	1088910	2090	2090	2090	2090	0
286	20250418	164200	1088910	2090	2090	2090	2090	0
287	20250418	164100	1088910	2090	2090	2090	2090	0
288	20250418	164000	1088910	2090	2090	2090	2090	0
289	20250418	163900	1088910	2090	2090	2090	2090	0
290	20250418	163800	1088910	2090	2090	2090	2090	0
291	20250418	163700	1088910	2090	2090	2090	2090	0
292	20250418	163600	1088910	2090	2090	2090	2090	0
293	20250418	163500	1088910	2090	2090	2090	2090	0
294	20250418	163400	1088910	2090	2090	2090	2090	0
295	20250418	163300	1088910	2090	2090	2090	2090	0
296	20250418	163200	1088910	2090	2090	2090	2090	0
297	20250418	163100	1088910	2090	2090	2090	2090	0
298	20250418	163000	1088910	2090	2090	2090	2090	0
299	20250418	162900	1088910	2090	2090	2090	2090	0
300	20250418	162800	1088910	2090	2090	2090	2090	0
301	20250418	162700	1088910	2090	2090	2090	2090	0
302	20250418	162600	1088910	2090	2090	2090	2090	158
303	20250418	162500	1088910	2090	2090	2090	2090	0
304	20250418	162400	1088910	2090	2090	2090	2090	0
305	20250418	162300	1088910	2090	2090	2090	2090	0
306	20250418	162200	1088910	2090	2090	2090	2090	0
307	20250418	162100	1088910	2090	2090	2090	2090	0
308	20250418	162000	1088910	2090	2090	2090	2090	0
309	20250418	161900	1088910	2090	2090	2090	2090	0
310	20250418	161800	1088910	2090	2090	2090	2090	0
311	20250418	161700	1088910	2090	2090	2090	2090	0
312	20250418	161600	1088910	2090	2090	2090	2090	0
313	20250418	161500	1088910	2090	2090	2090	2090	0
314	20250418	161400	1088910	2090	2090	2090	2090	0
315	20250418	161300	1088910	2090	2090	2090	2090	0
316	20250418	161200	1088910	2090	2090	2090	2090	0
317	20250418	161100	1088910	2090	2090	2090	2090	0
318	20250418	161000	1088910	2090	2090	2090	2090	0
319	20250418	160900	1088910	2090	2090	2090	2090	0
320	20250418	160800	1088910	2090	2090	2090	2090	0
321	20250418	160700	1088910	2090	2090	2090	2090	0
322	20250418	160600	1088910	2090	2090	2090	2090	0
323	20250418	160500	1088910	2090	2090	2090	2090	0
324	20250418	160400	1088910	2090	2090	2090	2090	0
325	20250418	160300	1088910	2090	2090	2090	2090	0
326	20250418	160200	1088910	2090	2090	2090	2090	0
327	20250418	160100	1088910	2090	2090	2090	2090	0
328	20250418	160000	1088910	2090	2090	2090	2090	0
329	20250418	155900	1088910	2090	2090	2090	2090	0
330	20250418	155800	1088910	2090	2090	2090	2090	0
331	20250418	155700	1088910	2090	2090	2090	2090	0
332	20250418	155600	1088910	2090	2090	2090	2090	158
333	20250418	155500	1088910	2090	2090	2090	2090	0
334	20250418	155400	1088910	2090	2090	2090	2090	0
335	20250418	155300	1088910	2090	2090	2090	2090	0
336	20250418	155200	1088910	2090	2090	2090	2090	0
337	20250418	155100	1088910	2090	2090	2090	2090	0
338	20250418	155000	1088910	2090	2090	2090	2090	0
339	20250418	154900	1088910	2090	2090	2090	2090	0
340	20250418	154800	1088910	2090	2090	2090	2090	0
341	20250418	154700	1088910	2090	2090	2090	2090	0
342	20250418	154600	1088910	2090	2090	2090	2090	0
343	20250418	154500	1088910	2090	2090	2090	2090	0
344	20250418	154400	1088910	2090	2090	2090	2090	0
345	20250418	154300	1088910	2090	2090	2090	2090	0
346	20250418	154200	1088910	2090	2090	2090	2090	0
347	20250418	154100	1088910	2090	2090	2090	2090	0
348	20250418	154000	1088910	2090	2090	2090	2090	0
349	20250418	153900	1088910	2090	2090	2090	2090	0
350	20250418	153800	1088910	2090	2090	2090	2090	0
351	20250418	153700	1088910	2090	2090	2090	2090	0
352	20250418	153600	1088910	2090	2090	2090	2090	0
353	20250418	153500	1088910	2090	2090	2090	2090	0
354	20250418	153400	1088910	2090	2090	2090	2090	0
355	20250418	153300	1088910	2090	2090	2090	2090	0
356	20250418	153200	1088910	2090	2090	2090	2090	0
357	20250418	153100	1088910	2090	2090	2090	2090	0
358	20250418	153000	1088910	2090	2090	2090	2090	0
359	20250418	152900	1088910	2090	2090	2090	2090	0
360	20250418	152800	1088910	2090	2090	2090	2090	0
361	20250418	152700	1088910	2090	2090	2090	2090	0
362	20250418	152600	1088910	2090	2090	2090	2090	0
363	20250418	152500	1088910	2090	2090	2090	2090	0
364	20250418	152400	1088910	2090	2090	2090	2090	0
365	20250418	152300	1088910	2090	2090	2090	2090	0
366	20250418	152200	1088910	2090	2090	2090	2090	0
367	20250418	152100	1088910	2090	2090	2090	2090	0
368	20250418	152000	1088910	2090	2090	2090	2090	0
369	20250418	151900	1088910	2090	2090	2090	2090	158
370	20250418	151800	758690	2090	2090	2090	2090	0
371	20250418	151700	758690	2090	2090	2090	2090	0
372	20250418	151600	758690	2090	2090	2090	2090	2
373	20250418	151500	754510	2090	2090	2090	2090	1
374	20250418	151400	752420	2090	2090	2090	2090	0
375	20250418	151300	752420	2090	2090	2090	2090	2
376	20250418	151200	748240	2090	2090	2090	2090	2
377	20250418	151100	744060	2090	2090	2090	2090	1
378	20250418	151000	741970	2090	2090	2090	2090	0
379	20250418	150900	741970	2090	2090	2090	2090	2
380	20250418	150800	737790	2090	2090	2090	2090	2
381	20250418	150700	733610	2090	2090	2090	2090	2
382	20250418	150600	729430	2090	2090	2090	2090	2
383	20250418	150500	725250	2090	2090	2090	2090	0
384	20250418	150400	725250	2090	2090	2090	2090	1
385	20250418	150300	723160	2090	2090	2090	2090	2
386	20250418	150200	718980	2090	2090	2090	2090	2
387	20250418	150100	714800	2090	2090	2090	2090	0
388	20250418	150000	714800	2090	2090	2090	2090	2
389	20250418	145900	710620	2090	2090	2090	2090	2
390	20250418	145800	706440	2090	2090	2090	2090	2
391	20250418	145700	702260	2090	2090	2090	2090	0
392	20250418	145600	702260	2090	2090	2090	2090	1
393	20250418	145500	700170	2090	2090	2090	2090	2
394	20250418	145400	695990	2090	2090	2090	2090	2
395	20250418	145300	691810	2090	2090	2090	2090	0
396	20250418	145200	691810	2090	2090	2090	2090	2
397	20250418	145100	687630	2090	2090	2090	2090	2
398	20250418	145000	683450	2090	2090	2090	2090	1
399	20250418	144900	681360	2090	2090	2090	2090	0
400	20250418	144800	681360	2090	2090	2090	2090	2
401	20250418	144700	677180	2090	2090	2090	2090	2
402	20250418	144600	673000	2090	2090	2090	2090	2
403	20250418	144500	668820	2090	2090	2090	2090	2
404	20250418	144400	664640	2090	2090	2090	2090	0
405	20250418	144300	664640	2090	2090	2090	2090	2
406	20250418	144200	660460	2090	2090	2090	2090	1
407	20250418	144100	658370	2090	2090	2090	2090	2
408	20250418	144000	654190	2090	2090	2090	2090	0
409	20250418	143900	654190	2090	2090	2090	2090	2
410	20250418	143800	650010	2090	2090	2090	2090	2
411	20250418	143700	645830	2090	2090	2090	2090	4
412	20250418	143600	637470	2090	2090	2090	2090	0
413	20250418	143500	637470	2090	2090	2090	2090	3
414	20250418	143400	631200	2090	2090	2090	2090	4
415	20250418	143300	622840	2090	2090	2090	2090	2
416	20250418	143200	618660	2090	2090	2090	2090	0
417	20250418	143100	618660	2090	2090	2090	2090	0
418	20250418	143000	618660	2090	2090	2090	2090	0
419	20250418	142900	618660	2090	2090	2090	2090	0
420	20250418	142800	618660	2090	2090	2090	2090	0
421	20250418	142700	618660	2090	2090	2090	2090	3
422	20250418	142600	612390	2090	2090	2090	2090	2
423	20250418	142500	608210	2090	2090	2090	2090	2
424	20250418	142400	604030	2090	2090	2090	2090	2
425	20250418	142300	599850	2095	2095	2095	2095	1
426	20250418	142200	597755	2090	2090	2090	2090	4
427	20250418	142100	589395	2090	2090	2090	2090	2
428	20250418	142000	585215	2090	2090	2090	2090	0
429	20250418	141900	585215	2090	2090	2090	2090	0
430	20250418	141800	585215	2090	2090	2090	2090	0
431	20250418	141700	585215	2090	2090	2090	2090	0
432	20250418	141600	585215	2090	2090	2090	2090	4
433	20250418	141500	576855	2090	2090	2090	2090	0
434	20250418	141400	576855	2090	2090	2090	2090	4
435	20250418	141300	568495	2090	2090	2090	2090	3
436	20250418	141200	562225	2090	2090	2090	2090	2
437	20250418	141100	558045	2090	2090	2090	2090	0
438	20250418	141000	558045	2090	2090	2090	2090	0
439	20250418	140900	558045	2090	2090	2090	2090	0
440	20250418	140800	558045	2090	2090	2090	2090	0
441	20250418	140700	558045	2090	2090	2090	2090	0
442	20250418	140600	558045	2090	2090	2090	2090	3
443	20250418	140500	551775	2090	2090	2090	2090	4
444	20250418	140400	543415	2090	2090	2090	2090	4
445	20250418	140300	535055	2090	2090	2090	2090	1
446	20250418	140200	532965	2090	2090	2090	2090	0
447	20250418	140100	532965	2090	2090	2090	2090	0
448	20250418	140000	532965	2090	2090	2090	2090	0
449	20250418	135900	532965	2090	2090	2090	2090	0
450	20250418	135800	532965	2090	2090	2090	2090	0
451	20250418	135700	532965	2090	2090	2090	2090	4
452	20250418	135600	524605	2090	2090	2090	2090	3
453	20250418	135500	518335	2090	2090	2090	2090	4
454	20250418	135400	509975	2090	2090	2090	2090	0
455	20250418	135300	509975	2090	2090	2090	2090	2
456	20250418	135200	505795	2090	2090	2090	2090	0
457	20250418	135100	505795	2090	2090	2090	2090	0
458	20250418	135000	505795	2090	2090	2090	2090	0
459	20250418	134900	505795	2090	2090	2090	2090	0
460	20250418	134800	505795	2090	2090	2090	2090	3
461	20250418	134700	499525	2090	2090	2090	2090	4
462	20250418	134600	491165	2090	2090	2090	2090	0
463	20250418	134500	491165	2090	2090	2090	2090	4
464	20250418	134400	482805	2090	2090	2090	2090	2
465	20250418	134300	478625	2090	2090	2090	2090	0
466	20250418	134200	478625	2090	2090	2090	2090	0
467	20250418	134100	478625	2090	2090	2090	2090	0
468	20250418	134000	478625	2090	2090	2090	2090	0
469	20250418	133900	478625	2090	2090	2090	2090	4
470	20250418	133800	470265	2090	2090	2090	2090	3
471	20250418	133700	463995	2090	2090	2090	2090	0
472	20250418	133600	463995	2090	2090	2090	2090	4
473	20250418	133500	455635	2090	2090	2090	2090	2
474	20250418	133400	451455	2090	2090	2090	2090	0
475	20250418	133300	451455	2090	2090	2090	2090	0
476	20250418	133200	451455	2090	2090	2090	2090	0
477	20250418	133100	451455	2090	2090	2090	2090	0
478	20250418	133000	451455	2090	2090	2090	2090	3
479	20250418	132900	445185	2090	2090	2090	2090	0
480	20250418	132800	445185	2090	2090	2090	2090	4
481	20250418	132700	436825	2090	2090	2090	2090	3
482	20250418	132600	430555	2090	2090	2090	2090	2
483	20250418	132500	426375	2090	2090	2090	2090	0
484	20250418	132400	426375	2090	2090	2090	2090	0
485	20250418	132300	426375	2090	2090	2090	2090	0
486	20250418	132200	426375	2090	2090	2090	2090	0
487	20250418	132100	426375	2090	2090	2090	2090	4
488	20250418	132000	418015	2090	2090	2090	2090	0
489	20250418	131900	418015	2090	2090	2090	2090	3
490	20250418	131800	411745	2090	2090	2090	2090	4
491	20250418	131700	403385	2090	2090	2090	2090	2
492	20250418	131600	399205	2090	2090	2090	2090	0
493	20250418	131500	399205	2090	2090	2090	2090	0
494	20250418	131400	399205	2090	2090	2090	2090	0
495	20250418	131300	399205	2090	2090	2090	2090	0
496	20250418	131200	399205	2090	2090	2090	2090	0
497	20250418	131100	399205	2090	2090	2090	2090	4
498	20250418	131000	390845	2090	2090	2090	2090	4
499	20250418	130900	382485	2090	2090	2090	2090	3
500	20250418	130800	376215	2090	2090	2090	2090	0
501	20250418	130700	376215	2090	2090	2090	2090	2
502	20250418	130600	372035	2090	2090	2090	2090	0
503	20250418	130500	372035	2090	2090	2090	2090	0
504	20250418	130400	372035	2090	2090	2090	2090	0
505	20250418	130300	372035	2090	2090	2090	2090	0
506	20250418	130200	372035	2090	2090	2090	2090	4
507	20250418	130100	363675	2090	2090	2090	2090	3
508	20250418	130000	357405	2090	2090	2090	2090	4
509	20250418	125900	349045	2090	2090	2090	2090	0
510	20250418	125800	349045	2090	2090	2090	2090	1
511	20250418	125700	346955	2090	2090	2090	2090	0
512	20250418	125600	346955	2090	2090	2090	2090	0
513	20250418	125500	346955	2090	2090	2090	2090	0
514	20250418	125400	346955	2090	2090	2090	2090	0
515	20250418	125300	346955	2090	2090	2090	2090	4
516	20250418	125200	338595	2090	2090	2090	2090	4
517	20250418	125100	330235	2090	2090	2090	2090	0
518	20250418	125000	330235	2090	2090	2090	2090	3
519	20250418	124900	323965	2090	2090	2090	2090	2
520	20250418	124800	319785	2090	2090	2090	2090	0
521	20250418	124700	319785	2090	2090	2090	2090	0
522	20250418	124600	319785	2090	2090	2090	2090	0
523	20250418	124500	319785	2090	2090	2090	2090	0
524	20250418	124400	319785	2090	2090	2090	2090	3
525	20250418	124300	313515	2090	2090	2090	2090	4
526	20250418	124200	305155	2090	2090	2090	2090	0
527	20250418	124100	305155	2090	2090	2090	2090	4
528	20250418	124000	296795	2090	2090	2090	2090	2
529	20250418	123900	292615	2090	2090	2090	2090	0
530	20250418	123800	292615	2090	2090	2090	2090	0
531	20250418	123700	292615	2090	2090	2090	2090	0
532	20250418	123600	292615	2090	2090	2090	2090	0
533	20250418	123500	292615	2090	2090	2090	2090	4
534	20250418	123400	284255	2090	2090	2090	2090	0
535	20250418	123300	284255	2090	2090	2090	2090	4
536	20250418	123200	275895	2090	2090	2090	2090	3
537	20250418	123100	269625	2090	2090	2090	2090	2
538	20250418	123000	265445	2090	2090	2090	2090	0
539	20250418	122900	265445	2090	2090	2090	2090	0
540	20250418	122800	265445	2090	2090	2090	2090	0
541	20250418	122700	265445	2090	2090	2090	2090	0
542	20250418	122600	265445	2090	2090	2090	2090	0
543	20250418	122500	265445	2090	2095	2095	2090	5
544	20250418	122400	254980	2090	2090	2090	2090	4
545	20250418	122300	246620	2090	2090	2090	2090	2
546	20250418	122200	242440	2090	2090	2090	2090	0
547	20250418	122100	242440	2090	2090	2090	2090	0
548	20250418	122000	242440	2090	2090	2090	2090	0
549	20250418	121900	242440	2090	2090	2090	2090	0
550	20250418	121800	242440	2090	2090	2090	2090	3
551	20250418	121700	236170	2090	2090	2090	2090	0
552	20250418	121600	236170	2090	2090	2090	2090	4
553	20250418	121500	227810	2090	2090	2090	2090	3
554	20250418	121400	221540	2090	2090	2090	2090	2
555	20250418	121300	217360	2090	2090	2090	2090	0
556	20250418	121200	217360	2090	2090	2090	2090	0
557	20250418	121100	217360	2090	2090	2090	2090	0
558	20250418	121000	217360	2090	2090	2090	2090	0
559	20250418	120900	217360	2090	2090	2090	2090	0
560	20250418	120800	217360	2090	2090	2090	2090	4
561	20250418	120700	209000	2090	2090	2090	2090	3
562	20250418	120600	202730	2090	2090	2090	2090	4
563	20250418	120500	194370	2090	2090	2090	2090	0
564	20250418	120400	194370	2090	2090	2090	2090	2
565	20250418	120300	190190	2090	2090	2090	2090	0
566	20250418	120200	190190	2090	2090	2090	2090	0
567	20250418	120100	190190	2090	2090	2090	2090	0
568	20250418	120000	190190	2090	2090	2090	2090	0
569	20250418	115900	190190	2090	2090	2090	2090	4
570	20250418	115800	181830	2090	2090	2090	2090	4
571	20250418	115700	173470	2090	2090	2090	2090	3
572	20250418	115600	167200	2090	2090	2090	2090	0
573	20250418	115500	167200	2090	2090	2090	2090	2
574	20250418	115400	163020	2090	2090	2090	2090	0
575	20250418	115300	163020	2090	2090	2090	2090	0
576	20250418	115200	163020	2090	2090	2090	2090	0
577	20250418	115100	163020	2090	2090	2090	2090	0
578	20250418	115000	163020	2090	2090	2090	2090	4
579	20250418	114900	154660	2090	2090	2090	2090	3
580	20250418	114800	148390	2090	2090	2090	2090	0
581	20250418	114700	148390	2090	2090	2090	2090	4
582	20250418	114600	140030	2090	2090	2090	2090	1
583	20250418	114500	137940	2090	2090	2090	2090	0
584	20250418	114400	137940	2090	2090	2090	2090	0
585	20250418	114300	137940	2090	2090	2090	2090	0
586	20250418	114200	137940	2090	2090	2090	2090	0
587	20250418	114100	137940	2090	2090	2090	2090	4
588	20250418	114000	129580	2090	2090	2090	2090	4
589	20250418	113900	121220	2090	2090	2090	2090	0
590	20250418	113800	121220	2090	2090	2090	2090	3
591	20250418	113700	114950	2090	2090	2090	2090	2
592	20250418	113600	110770	2090	2090	2090	2090	0
593	20250418	113500	110770	2090	2090	2090	2090	0
594	20250418	113400	110770	2090	2090	2090	2090	0
595	20250418	113300	110770	2090	2090	2090	2090	0
596	20250418	113200	110770	2090	2090	2090	2090	3
597	20250418	113100	104500	2090	2090	2090	2090	0
598	20250418	113000	104500	2090	2090	2090	2090	4
599	20250418	112900	96140	2090	2090	2090	2090	4
600	20250418	112800	87780	2090	2090	2090	2090	2
601	20250418	112700	83600	2090	2090	2090	2090	0
602	20250418	112600	83600	2090	2090	2090	2090	0
603	20250418	112500	83600	2090	2090	2090	2090	0
604	20250418	112400	83600	2090	2090	2090	2090	0
605	20250418	112300	83600	2090	2090	2090	2090	4
606	20250418	112200	75240	2090	2090	2090	2090	0
607	20250418	112100	75240	2090	2090	2090	2090	4
608	20250418	112000	66880	2090	2090	2090	2090	3
609	20250418	111900	60610	2090	2090	2090	2090	2
610	20250418	111800	56430	2090	2090	2090	2090	0
611	20250418	111700	56430	2090	2090	2090	2090	0
612	20250418	111600	56430	2090	2090	2090	2090	0
613	20250418	111500	56430	2090	2090	2090	2090	0
614	20250418	111400	56430	2090	2090	2090	2090	0
615	20250418	111300	56430	2090	2090	2090	2090	3
616	20250418	111200	50160	2090	2090	2090	2090	4
617	20250418	111100	41800	2090	2090	2090	2090	4
618	20250418	111000	33440	2090	2090	2090	2090	0
619	20250418	110900	33440	2090	2090	2090	2090	1
620	20250418	110800	31350	2090	2090	2090	2090	0
621	20250418	110700	31350	2090	2090	2090	2090	0
622	20250418	110600	31350	2090	2090	2090	2090	0
623	20250418	110500	31350	2090	2090	2090	2090	0
624	20250418	110400	31350	2090	2090	2090	2090	4
625	20250418	110300	22990	2090	2090	2090	2090	3
626	20250418	110200	16720	2090	2090	2090	2090	4
627	20250418	110100	8360	2090	2090	2090	2090	0
628	20250418	110000	8360	2090	2090	2090	2090	2
629	20250418	105900	4180	2090	2090	2090	2090	0
630	20250418	105800	4180	2090	2090	2090	2090	0
631	20250418	105700	4180	2090	2090	2090	2090	0
632	20250418	105600	4180	2090	2090	2090	2090	0
633	20250418	105500	4180	2090	2090	2090	2090	2
634	20250418	105400	0	2085	2085	2085	2085	0
635	20250418	105300	0	2085	2085	2085	2085	0
636	20250418	105200	0	2085	2085	2085	2085	0
637	20250418	105100	0	2085	2085	2085	2085	0
638	20250418	105000	0	2085	2085	2085	2085	0
639	20250418	104900	0	2085	2085	2085	2085	0
640	20250418	104800	0	2085	2085	2085	2085	0
641	20250418	104700	0	2085	2085	2085	2085	0
642	20250418	104600	0	2085	2085	2085	2085	0
643	20250418	104500	0	2085	2085	2085	2085	0
644	20250418	104400	0	2085	2085	2085	2085	0
645	20250418	104300	0	2085	2085	2085	2085	0
646	20250418	104200	0	2085	2085	2085	2085	0
647	20250418	104100	0	2085	2085	2085	2085	0
648	20250418	104000	0	2085	2085	2085	2085	0
649	20250418	103900	0	2085	2085	2085	2085	0
650	20250418	103800	0	2085	2085	2085	2085	0
651	20250418	103700	0	2085	2085	2085	2085	0
652	20250418	103600	0	2085	2085	2085	2085	0
653	20250418	103500	0	2085	2085	2085	2085	0
654	20250418	103400	0	2085	2085	2085	2085	0
655	20250418	103300	0	2085	2085	2085	2085	0
656	20250418	103200	0	2085	2085	2085	2085	0
657	20250418	103100	0	2085	2085	2085	2085	0
658	20250418	103000	0	2085	2085	2085	2085	0
659	20250418	102900	0	2085	2085	2085	2085	0
660	20250418	102800	0	2085	2085	2085	2085	0
661	20250418	102700	0	2085	2085	2085	2085	0
662	20250418	102600	0	2085	2085	2085	2085	0
663	20250418	102500	0	2085	2085	2085	2085	0
664	20250418	102400	0	2085	2085	2085	2085	0
665	20250418	102300	0	2085	2085	2085	2085	0
666	20250418	102200	0	2085	2085	2085	2085	0
667	20250418	102100	0	2085	2085	2085	2085	0
668	20250418	102000	0	2085	2085	2085	2085	0
669	20250418	101900	0	2085	2085	2085	2085	0
670	20250418	101800	0	2085	2085	2085	2085	0
671	20250418	101700	0	2085	2085	2085	2085	0
672	20250418	101600	0	2085	2085	2085	2085	0
673	20250418	101500	0	2085	2085	2085	2085	0
674	20250418	101400	0	2085	2085	2085	2085	0
675	20250418	101300	0	2085	2085	2085	2085	0
676	20250418	101200	0	2085	2085	2085	2085	0
677	20250418	101100	0	2085	2085	2085	2085	0
678	20250418	101000	0	2085	2085	2085	2085	0
679	20250418	100900	0	2085	2085	2085	2085	0
680	20250418	100800	0	2085	2085	2085	2085	0
681	20250418	100700	0	2085	2085	2085	2085	0
682	20250418	100600	0	2085	2085	2085	2085	0
683	20250418	100500	0	2085	2085	2085	2085	0
684	20250418	100400	0	2085	2085	2085	2085	0
685	20250418	100300	0	2085	2085	2085	2085	0
686	20250418	100200	0	2085	2085	2085	2085	0
687	20250418	100100	0	2085	2085	2085	2085	0
688	20250418	100000	0	2085	2085	2085	2085	0
689	20250418	095900	0	2085	2085	2085	2085	0
690	20250418	095800	0	2085	2085	2085	2085	0
691	20250418	095700	0	2085	2085	2085	2085	0
692	20250418	095600	0	2085	2085	2085	2085	0
693	20250418	095500	0	2085	2085	2085	2085	0
694	20250418	095400	0	2085	2085	2085	2085	0
695	20250418	095300	0	2085	2085	2085	2085	0
696	20250418	095200	0	2085	2085	2085	2085	0
697	20250418	095100	0	2085	2085	2085	2085	0
698	20250418	095000	0	2085	2085	2085	2085	0
699	20250418	094900	0	2085	2085	2085	2085	0
700	20250418	094800	0	2085	2085	2085	2085	0
701	20250418	094700	0	2085	2085	2085	2085	0
702	20250418	094600	0	2085	2085	2085	2085	0
703	20250418	094500	0	2085	2085	2085	2085	0
704	20250418	094400	0	2085	2085	2085	2085	0
705	20250418	094300	0	2085	2085	2085	2085	0
706	20250418	094200	0	2085	2085	2085	2085	0
707	20250418	094100	0	2085	2085	2085	2085	0
708	20250418	094000	0	2085	2085	2085	2085	0
709	20250418	093900	0	2085	2085	2085	2085	0
710	20250418	093800	0	2085	2085	2085	2085	0
711	20250418	093700	0	2085	2085	2085	2085	0
712	20250418	093600	0	2085	2085	2085	2085	0
713	20250418	093500	0	2085	2085	2085	2085	0
714	20250418	093400	0	2085	2085	2085	2085	0
715	20250418	093300	0	2085	2085	2085	2085	0
716	20250418	093200	0	2085	2085	2085	2085	0
717	20250418	093100	0	2085	2085	2085	2085	0
718	20250418	093000	0	2085	2085	2085	2085	0
719	20250418	092900	0	2085	2085	2085	2085	0
720	20250418	092800	0	2085	2085	2085	2085	0
721	20250418	092700	0	2085	2085	2085	2085	0
722	20250418	092600	0	2085	2085	2085	2085	0
723	20250418	092500	0	2085	2085	2085	2085	0
724	20250418	092400	0	2085	2085	2085	2085	0
725	20250418	092300	0	2085	2085	2085	2085	0
726	20250418	092200	0	2085	2085	2085	2085	0
727	20250418	092100	0	2085	2085	2085	2085	0
728	20250418	092000	0	2085	2085	2085	2085	0
729	20250418	091900	0	2085	2085	2085	2085	0
730	20250418	091800	0	2085	2085	2085	2085	0
731	20250418	091700	0	2085	2085	2085	2085	0
732	20250418	091600	0	2085	2085	2085	2085	0
733	20250418	091500	0	2085	2085	2085	2085	0
734	20250418	091400	0	2085	2085	2085	2085	0
735	20250418	091300	0	2085	2085	2085	2085	0
736	20250418	091200	0	2085	2085	2085	2085	0
737	20250418	091100	0	2085	2085	2085	2085	0
738	20250418	091000	0	2085	2085	2085	2085	0
739	20250418	090900	0	2085	2085	2085	2085	0
740	20250418	090800	0	2085	2085	2085	2085	0
741	20250418	090700	0	2085	2085	2085	2085	0
742	20250418	090600	0	2085	2085	2085	2085	0
743	20250418	090500	0	2085	2085	2085	2085	0
744	20250418	090400	0	2085	2085	2085	2085	0
745	20250418	090300	0	2085	2085	2085	2085	0
746	20250418	090200	0	2085	2085	2085	2085	0
747	20250418	090100	0	2085	2085	2085	2085	0
748	20250418	090000	0	2085	2085	2085	2085	0