KissMeData/284740/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	204300	361370635	19850	19850	19850	19850	85
3	20250409	204200	361370635	19850	19850	19850	19850	0
4	20250409	204100	361370635	19850	19850	19850	19850	0
5	20250409	204000	361370635	19850	19850	19850	19850	0
6	20250409	203900	361370635	19850	19850	19850	19850	0
7	20250409	203800	361370635	19850	19850	19850	19850	0
8	20250409	203700	361370635	19850	19850	19850	19850	0
9	20250409	203600	361370635	19850	19850	19850	19850	0
10	20250409	203500	361370635	19850	19850	19850	19850	0
11	20250409	203400	361370635	19850	19850	19850	19850	0
12	20250409	203300	361370635	19850	19850	19850	19850	0
13	20250409	203200	361370635	19850	19850	19850	19850	0
14	20250409	203100	361370635	19850	19850	19850	19850	0
15	20250409	203000	361370635	19850	19850	19850	19850	0
16	20250409	202900	361370635	19850	19850	19850	19850	0
17	20250409	202800	361370635	19850	19850	19850	19850	0
18	20250409	202700	361370635	19850	19850	19850	19850	0
19	20250409	202600	361370635	19850	19850	19850	19850	0
20	20250409	202500	361370635	19850	19850	19850	19850	0
21	20250409	202400	361370635	19850	19850	19850	19850	0
22	20250409	202300	361370635	19850	19850	19850	19850	0
23	20250409	202200	361370635	19850	19850	19850	19850	0
24	20250409	202100	361370635	19850	19850	19850	19850	0
25	20250409	202000	361370635	19850	19850	19850	19850	0
26	20250409	201900	361370635	19850	19850	19850	19850	0
27	20250409	201800	361370635	19850	19850	19850	19850	0
28	20250409	201700	361370635	19850	19850	19850	19850	0
29	20250409	201600	361370635	19850	19850	19850	19850	0
30	20250409	201500	361370635	19850	19850	19850	19850	0
31	20250409	201400	361370635	19850	19850	19850	19850	0
32	20250409	201300	361370635	19850	19850	19850	19850	85
33	20250409	201200	361370635	19850	19850	19850	19850	0
34	20250409	201100	361370635	19850	19850	19850	19850	0
35	20250409	201000	361370635	19850	19850	19850	19850	0
36	20250409	200900	361370635	19850	19850	19850	19850	0
37	20250409	200800	361370635	19850	19850	19850	19850	0
38	20250409	200700	361370635	19850	19850	19850	19850	0
39	20250409	200600	361370635	19850	19850	19850	19850	0
40	20250409	200500	361370635	19850	19850	19850	19850	0
41	20250409	200400	361370635	19850	19850	19850	19850	0
42	20250409	200300	361370635	19850	19850	19850	19850	0
43	20250409	200200	361370635	19850	19850	19850	19850	0
44	20250409	200100	361370635	19850	19850	19850	19850	0
45	20250409	200000	361370635	19850	19850	19850	19850	0
46	20250409	195900	361370635	19850	19850	19850	19850	0
47	20250409	195800	361370635	19850	19850	19850	19850	0
48	20250409	195700	361370635	19850	19850	19850	19850	0
49	20250409	195600	361370635	19850	19850	19850	19850	0
50	20250409	195500	361370635	19850	19850	19850	19850	0
51	20250409	195400	361370635	19850	19850	19850	19850	0
52	20250409	195300	361370635	19850	19850	19850	19850	0
53	20250409	195200	361370635	19850	19850	19850	19850	0
54	20250409	195100	361370635	19850	19850	19850	19850	0
55	20250409	195000	361370635	19850	19850	19850	19850	0
56	20250409	194900	361370635	19850	19850	19850	19850	0
57	20250409	194800	361370635	19850	19850	19850	19850	0
58	20250409	194700	361370635	19850	19850	19850	19850	0
59	20250409	194600	361370635	19850	19850	19850	19850	0
60	20250409	194500	361370635	19850	19850	19850	19850	0
61	20250409	194400	361370635	19850	19850	19850	19850	0
62	20250409	194300	361370635	19850	19850	19850	19850	85
63	20250409	194200	361370635	19850	19850	19850	19850	0
64	20250409	194100	361370635	19850	19850	19850	19850	0
65	20250409	194000	361370635	19850	19850	19850	19850	0
66	20250409	193900	361370635	19850	19850	19850	19850	0
67	20250409	193800	361370635	19850	19850	19850	19850	0
68	20250409	193700	361370635	19850	19850	19850	19850	0
69	20250409	193600	361370635	19850	19850	19850	19850	0
70	20250409	193500	361370635	19850	19850	19850	19850	0
71	20250409	193400	361370635	19850	19850	19850	19850	0
72	20250409	193300	361370635	19850	19850	19850	19850	0
73	20250409	193200	361370635	19850	19850	19850	19850	0
74	20250409	193100	361370635	19850	19850	19850	19850	0
75	20250409	193000	361370635	19850	19850	19850	19850	0
76	20250409	192900	361370635	19850	19850	19850	19850	0
77	20250409	192800	361370635	19850	19850	19850	19850	0
78	20250409	192700	361370635	19850	19850	19850	19850	0
79	20250409	192600	361370635	19850	19850	19850	19850	0
80	20250409	192500	361370635	19850	19850	19850	19850	0
81	20250409	192400	361370635	19850	19850	19850	19850	0
82	20250409	192300	361370635	19850	19850	19850	19850	0
83	20250409	192200	361370635	19850	19850	19850	19850	0
84	20250409	192100	361370635	19850	19850	19850	19850	0
85	20250409	192000	361370635	19850	19850	19850	19850	0
86	20250409	191900	361370635	19850	19850	19850	19850	0
87	20250409	191800	361370635	19850	19850	19850	19850	0
88	20250409	191700	361370635	19850	19850	19850	19850	0
89	20250409	191600	361370635	19850	19850	19850	19850	0
90	20250409	191500	361370635	19850	19850	19850	19850	0
91	20250409	191400	361370635	19850	19850	19850	19850	0
92	20250409	191300	361370635	19850	19850	19850	19850	85
93	20250409	191200	361370635	19850	19850	19850	19850	0
94	20250409	191100	361370635	19850	19850	19850	19850	0
95	20250409	191000	361370635	19850	19850	19850	19850	0
96	20250409	190900	361370635	19850	19850	19850	19850	0
97	20250409	190800	361370635	19850	19850	19850	19850	0
98	20250409	190700	361370635	19850	19850	19850	19850	0
99	20250409	190600	361370635	19850	19850	19850	19850	0
100	20250409	190500	361370635	19850	19850	19850	19850	0
101	20250409	190400	361370635	19850	19850	19850	19850	0
102	20250409	190300	361370635	19850	19850	19850	19850	0
103	20250409	190200	361370635	19850	19850	19850	19850	0
104	20250409	190100	361370635	19850	19850	19850	19850	0
105	20250409	190000	361370635	19850	19850	19850	19850	0
106	20250409	185900	361370635	19850	19850	19850	19850	0
107	20250409	185800	361370635	19850	19850	19850	19850	0
108	20250409	185700	361370635	19850	19850	19850	19850	0
109	20250409	185600	361370635	19850	19850	19850	19850	0
110	20250409	185500	361370635	19850	19850	19850	19850	0
111	20250409	185400	361370635	19850	19850	19850	19850	0
112	20250409	185300	361370635	19850	19850	19850	19850	0
113	20250409	185200	361370635	19850	19850	19850	19850	0
114	20250409	185100	361370635	19850	19850	19850	19850	0
115	20250409	185000	361370635	19850	19850	19850	19850	0
116	20250409	184900	361370635	19850	19850	19850	19850	0
117	20250409	184800	361370635	19850	19850	19850	19850	0
118	20250409	184700	361370635	19850	19850	19850	19850	0
119	20250409	184600	361370635	19850	19850	19850	19850	0
120	20250409	184500	361370635	19850	19850	19850	19850	0
121	20250409	184400	361370635	19850	19850	19850	19850	0
122	20250409	184300	361370635	19850	19850	19850	19850	85
123	20250409	184200	361370635	19850	19850	19850	19850	0
124	20250409	184100	361370635	19850	19850	19850	19850	0
125	20250409	184000	361370635	19850	19850	19850	19850	0
126	20250409	183900	361370635	19850	19850	19850	19850	0
127	20250409	183800	361370635	19850	19850	19850	19850	0
128	20250409	183700	361370635	19850	19850	19850	19850	0
129	20250409	183600	361370635	19850	19850	19850	19850	0
130	20250409	183500	361370635	19850	19850	19850	19850	0
131	20250409	183400	361370635	19850	19850	19850	19850	0
132	20250409	183300	361370635	19850	19850	19850	19850	0
133	20250409	183200	361370635	19850	19850	19850	19850	0
134	20250409	183100	361370635	19850	19850	19850	19850	0
135	20250409	183000	361370635	19850	19850	19850	19850	0
136	20250409	182900	361370635	19850	19850	19850	19850	0
137	20250409	182800	361370635	19850	19850	19850	19850	0
138	20250409	182700	361370635	19850	19850	19850	19850	0
139	20250409	182600	361370635	19850	19850	19850	19850	0
140	20250409	182500	361370635	19850	19850	19850	19850	0
141	20250409	182400	361370635	19850	19850	19850	19850	0
142	20250409	182300	361370635	19850	19850	19850	19850	0
143	20250409	182200	361370635	19850	19850	19850	19850	0
144	20250409	182100	361370635	19850	19850	19850	19850	0
145	20250409	182000	361370635	19850	19850	19850	19850	0
146	20250409	181900	361370635	19850	19850	19850	19850	0
147	20250409	181800	361370635	19850	19850	19850	19850	0
148	20250409	181700	361370635	19850	19850	19850	19850	0
149	20250409	181600	361370635	19850	19850	19850	19850	0
150	20250409	181500	361370635	19850	19850	19850	19850	0
151	20250409	181400	361370635	19850	19850	19850	19850	0
152	20250409	181300	361370635	19850	19850	19850	19850	85
153	20250409	181200	361370635	19850	19850	19850	19850	0
154	20250409	181100	361370635	19850	19850	19850	19850	0
155	20250409	181000	361370635	19850	19850	19850	19850	0
156	20250409	180900	361370635	19850	19850	19850	19850	0
157	20250409	180800	361370635	19850	19850	19850	19850	0
158	20250409	180700	361370635	19850	19850	19850	19850	0
159	20250409	180600	361370635	19850	19850	19850	19850	0
160	20250409	180500	361370635	19850	19850	19850	19850	0
161	20250409	180400	361370635	19850	19850	19850	19850	0
162	20250409	180300	361370635	19850	19850	19850	19850	0
163	20250409	180200	361370635	19850	19850	19850	19850	0
164	20250409	180100	361370635	19850	19850	19850	19850	0
165	20250409	180000	361370635	19850	19850	19850	19850	0
166	20250409	175900	361370635	19850	19850	19850	19850	0
167	20250409	175800	361370635	19850	19850	19850	19850	0
168	20250409	175700	361370635	19850	19850	19850	19850	0
169	20250409	175600	361370635	19850	19850	19850	19850	0
170	20250409	175500	361370635	19850	19850	19850	19850	0
171	20250409	175400	361370635	19850	19850	19850	19850	0
172	20250409	175300	361370635	19850	19850	19850	19850	0
173	20250409	175200	361370635	19850	19850	19850	19850	0
174	20250409	175100	361370635	19850	19850	19850	19850	0
175	20250409	175000	361370635	19850	19850	19850	19850	0
176	20250409	174900	361370635	19850	19850	19850	19850	0
177	20250409	174800	361370635	19850	19850	19850	19850	0
178	20250409	174700	361370635	19850	19850	19850	19850	0
179	20250409	174600	361370635	19850	19850	19850	19850	0
180	20250409	174500	361370635	19850	19850	19850	19850	0
181	20250409	174400	361370635	19850	19850	19850	19850	0
182	20250409	174300	361370635	19850	19850	19850	19850	85
183	20250409	174200	361370635	19850	19850	19850	19850	0
184	20250409	174100	361370635	19850	19850	19850	19850	0
185	20250409	174000	361370635	19850	19850	19850	19850	0
186	20250409	173900	361370635	19850	19850	19850	19850	0
187	20250409	173800	361370635	19850	19850	19850	19850	0
188	20250409	173700	361370635	19850	19850	19850	19850	0
189	20250409	173600	361370635	19850	19850	19850	19850	0
190	20250409	173500	361370635	19850	19850	19850	19850	0
191	20250409	173400	361370635	19850	19850	19850	19850	0
192	20250409	173300	361370635	19850	19850	19850	19850	0
193	20250409	173200	361370635	19850	19850	19850	19850	0
194	20250409	173100	361370635	19850	19850	19850	19850	0
195	20250409	173000	361370635	19850	19850	19850	19850	0
196	20250409	172900	361370635	19850	19850	19850	19850	0
197	20250409	172800	361370635	19850	19850	19850	19850	0
198	20250409	172700	361370635	19850	19850	19850	19850	0
199	20250409	172600	361370635	19850	19850	19850	19850	0
200	20250409	172500	361370635	19850	19850	19850	19850	0
201	20250409	172400	361370635	19850	19850	19850	19850	0
202	20250409	172300	361370635	19850	19850	19850	19850	0
203	20250409	172200	361370635	19850	19850	19850	19850	0
204	20250409	172100	361370635	19850	19850	19850	19850	0
205	20250409	172000	361370635	19850	19850	19850	19850	0
206	20250409	171900	361370635	19850	19850	19850	19850	0
207	20250409	171800	361370635	19850	19850	19850	19850	0
208	20250409	171700	361370635	19850	19850	19850	19850	0
209	20250409	171600	361370635	19850	19850	19850	19850	0
210	20250409	171500	361370635	19850	19850	19850	19850	0
211	20250409	171400	361370635	19850	19850	19850	19850	0
212	20250409	171300	361370635	19850	19850	19850	19850	85
213	20250409	171200	361370635	19850	19850	19850	19850	0
214	20250409	171100	361370635	19850	19850	19850	19850	0
215	20250409	171000	361370635	19850	19850	19850	19850	0
216	20250409	170900	361370635	19850	19850	19850	19850	0
217	20250409	170800	361370635	19850	19850	19850	19850	0
218	20250409	170700	361370635	19850	19850	19850	19850	0
219	20250409	170600	361370635	19850	19850	19850	19850	0
220	20250409	170500	361370635	19850	19850	19850	19850	0
221	20250409	170400	361370635	19850	19850	19850	19850	0
222	20250409	170300	361370635	19850	19850	19850	19850	0
223	20250409	170200	361370635	19850	19850	19850	19850	0
224	20250409	170100	361370635	19850	19850	19850	19850	0
225	20250409	170000	361370635	19850	19850	19850	19850	0
226	20250409	165900	361370635	19850	19850	19850	19850	0
227	20250409	165800	361370635	19850	19850	19850	19850	0
228	20250409	165700	361370635	19850	19850	19850	19850	0
229	20250409	165600	361370635	19850	19850	19850	19850	0
230	20250409	165500	361370635	19850	19850	19850	19850	0
231	20250409	165400	361370635	19850	19850	19850	19850	0
232	20250409	165300	361370635	19850	19850	19850	19850	0
233	20250409	165200	361370635	19850	19850	19850	19850	0
234	20250409	165100	361370635	19850	19850	19850	19850	0
235	20250409	165000	361370635	19850	19850	19850	19850	0
236	20250409	164900	361370635	19850	19850	19850	19850	0
237	20250409	164800	361370635	19850	19850	19850	19850	0
238	20250409	164700	361370635	19850	19850	19850	19850	0
239	20250409	164600	361370635	19850	19850	19850	19850	0
240	20250409	164500	361370635	19850	19850	19850	19850	0
241	20250409	164400	361370635	19850	19850	19850	19850	0
242	20250409	164300	361370635	19850	19850	19850	19850	85
243	20250409	164200	361370635	19850	19850	19850	19850	0
244	20250409	164100	361370635	19850	19850	19850	19850	0
245	20250409	164000	361370635	19850	19850	19850	19850	0
246	20250409	163900	361370635	19850	19850	19850	19850	0
247	20250409	163800	361370635	19850	19850	19850	19850	0
248	20250409	163700	361370635	19850	19850	19850	19850	0
249	20250409	163600	361370635	19850	19850	19850	19850	0
250	20250409	163500	361370635	19850	19850	19850	19850	0
251	20250409	163400	361370635	19850	19850	19850	19850	0
252	20250409	163300	361370635	19850	19850	19850	19850	0
253	20250409	163200	361370635	19850	19850	19850	19850	0
254	20250409	163100	361370635	19850	19850	19850	19850	0
255	20250409	163000	361370635	19850	19850	19850	19850	0
256	20250409	162900	361370635	19850	19850	19850	19850	0
257	20250409	162800	361370635	19850	19850	19850	19850	0
258	20250409	162700	361370635	19850	19850	19850	19850	0
259	20250409	162600	361370635	19850	19850	19850	19850	0
260	20250409	162500	361370635	19850	19850	19850	19850	0
261	20250409	162400	361370635	19850	19850	19850	19850	0
262	20250409	162300	361370635	19850	19850	19850	19850	0
263	20250409	162200	361370635	19850	19850	19850	19850	0
264	20250409	162100	361370635	19850	19850	19850	19850	0
265	20250409	162000	361370635	19850	19850	19850	19850	0
266	20250409	161900	361370635	19850	19850	19850	19850	0
267	20250409	161800	361370635	19850	19850	19850	19850	0
268	20250409	161700	361370635	19850	19850	19850	19850	0
269	20250409	161600	361370635	19850	19850	19850	19850	0
270	20250409	161500	361370635	19850	19850	19850	19850	0
271	20250409	161400	361370635	19850	19850	19850	19850	0
272	20250409	161300	361370635	19850	19850	19850	19850	85
273	20250409	161200	361370635	19850	19850	19850	19850	0
274	20250409	161100	361370635	19850	19850	19850	19850	0
275	20250409	161000	361370635	19850	19850	19850	19850	0
276	20250409	160900	361370635	19850	19850	19850	19850	0
277	20250409	160800	361370635	19850	19850	19850	19850	0
278	20250409	160700	361370635	19850	19850	19850	19850	0
279	20250409	160600	361370635	19850	19850	19850	19850	0
280	20250409	160500	361370635	19850	19850	19850	19850	0
281	20250409	160400	361370635	19850	19850	19850	19850	0
282	20250409	160300	361370635	19850	19850	19850	19850	0
283	20250409	160200	361370635	19850	19850	19850	19850	0
284	20250409	160100	361370635	19850	19850	19850	19850	0
285	20250409	160000	361370635	19850	19850	19850	19850	0
286	20250409	155900	361370635	19850	19850	19850	19850	0
287	20250409	155800	361370635	19850	19850	19850	19850	0
288	20250409	155700	361370635	19850	19850	19850	19850	0
289	20250409	155600	361370635	19850	19850	19850	19850	0
290	20250409	155500	361370635	19850	19850	19850	19850	0
291	20250409	155400	361370635	19850	19850	19850	19850	0
292	20250409	155300	361370635	19850	19850	19850	19850	0
293	20250409	155200	361370635	19850	19850	19850	19850	0
294	20250409	155100	361370635	19850	19850	19850	19850	0
295	20250409	155000	361370635	19850	19850	19850	19850	0
296	20250409	154900	361370635	19850	19850	19850	19850	0
297	20250409	154800	361370635	19850	19850	19850	19850	0
298	20250409	154700	361370635	19850	19850	19850	19850	0
299	20250409	154600	361370635	19850	19850	19850	19850	0
300	20250409	154500	361370635	19850	19850	19850	19850	0
301	20250409	154400	361370635	19850	19850	19850	19850	0
302	20250409	154300	361370635	19850	19850	19850	19850	85
303	20250409	154200	361370635	19850	19850	19850	19850	0
304	20250409	154100	361370635	19850	19850	19850	19850	0
305	20250409	154000	361370635	19850	19850	19850	19850	0
306	20250409	153900	361370635	19850	19850	19850	19850	0
307	20250409	153800	361370635	19850	19850	19850	19850	0
308	20250409	153700	361370635	19850	19850	19850	19850	0
309	20250409	153600	361370635	19850	19850	19850	19850	0
310	20250409	153500	361370635	19850	19850	19850	19850	0
311	20250409	153400	361370635	19850	19850	19850	19850	0
312	20250409	153300	361370635	19850	19850	19850	19850	0
313	20250409	153200	361370635	19850	19850	19850	19850	0
314	20250409	153100	361370635	19850	19850	19850	19850	0
315	20250409	153000	361370635	19850	19850	19850	19850	85
316	20250409	152900	359683385	19840	19840	19840	19840	0
317	20250409	152800	359683385	19840	19840	19840	19840	0
318	20250409	152700	359683385	19840	19840	19840	19840	0
319	20250409	152600	359683385	19840	19840	19840	19840	0
320	20250409	152500	359683385	19840	19840	19840	19840	0
321	20250409	152400	359683385	19840	19840	19840	19840	0
322	20250409	152300	359683385	19840	19840	19840	19840	0
323	20250409	152200	359683385	19840	19840	19840	19840	0
324	20250409	152100	359683385	19840	19840	19840	19840	0
325	20250409	152000	359683385	19840	19840	19840	19840	0
326	20250409	151900	359683385	19840	19810	19840	19810	30
327	20250409	151800	359088525	19800	19810	19810	19800	23
328	20250409	151700	358633095	19810	19810	19810	19810	1
329	20250409	151600	358613285	19800	19800	19810	19800	108
330	20250409	151500	356474785	19810	19810	19810	19810	9
331	20250409	151400	356296495	19810	19820	19820	19810	24
332	20250409	151300	355820935	19820	19820	19820	19810	14
333	20250409	151200	355543495	19820	19810	19820	19810	8
334	20250409	151100	355384965	19810	19820	19820	19810	13
335	20250409	151000	355127335	19820	19810	19820	19810	8
336	20250409	150900	354968835	19810	19810	19810	19810	4
337	20250409	150800	354889595	19800	19810	19810	19800	17
338	20250409	150700	354552865	19800	19810	19810	19770	57
339	20250409	150600	353424835	19820	19820	19820	19820	9
340	20250409	150500	353246455	19820	19820	19820	19820	11
341	20250409	150400	353028435	19820	19830	19830	19820	13
342	20250409	150300	352770675	19830	19830	19830	19830	2
343	20250409	150200	352731015	19830	19830	19830	19830	15
344	20250409	150100	352433565	19840	19840	19840	19760	30
345	20250409	150000	351839885	19840	19840	19840	19840	14
346	20250409	145900	351562125	19840	19830	19840	19820	102
347	20250409	145800	349538685	19840	19820	19840	19740	195
348	20250409	145700	345676005	19830	19820	19830	19810	201
349	20250409	145600	341691065	19820	19740	19820	19740	75
350	20250409	145500	340208195	19740	19730	19740	19730	9
351	20250409	145400	340030545	19730	19730	19730	19720	12
352	20250409	145300	339793825	19730	19730	19730	19730	8
353	20250409	145200	339635985	19730	19730	19730	19710	92
354	20250409	145100	337822285	19730	19730	19730	19730	8
355	20250409	145000	337664445	19710	19730	19730	19700	224
356	20250409	144900	333248555	19730	19730	19730	19730	8
357	20250409	144800	333090715	19730	19750	19750	19730	43
358	20250409	144700	332242045	19750	19740	19750	19740	13
359	20250409	144600	331985345	19730	19750	19750	19730	122
360	20250409	144500	329577005	19750	19740	19750	19740	12
361	20250409	144400	329340055	19750	19750	19750	19750	18
362	20250409	144300	328984555	19750	19740	19750	19740	79
363	20250409	144200	327425085	19730	19740	19740	19730	14
364	20250409	144100	327148765	19740	19740	19740	19740	0
365	20250409	144000	327148765	19740	19740	19740	19730	16
366	20250409	143900	326833005	19740	19740	19740	19740	10
367	20250409	143800	326635605	19740	19730	19740	19730	13
368	20250409	143700	326379035	19740	19740	19740	19740	8
369	20250409	143600	326221115	19730	19730	19730	19730	4
370	20250409	143500	326142195	19740	19740	19740	19740	8
371	20250409	143400	325984275	19720	19750	19750	19720	39
372	20250409	143300	325214445	19750	19800	19800	19750	348
373	20250409	143200	318330825	19820	19820	19820	19820	7
374	20250409	143100	318192085	19820	19810	19820	19810	13
375	20250409	143000	317934475	19820	19810	19820	19810	13
376	20250409	142900	317676845	19810	19810	19810	19810	4
377	20250409	142800	317597605	19820	19820	19820	19810	10
378	20250409	142700	317399415	19820	19820	19820	19820	9
379	20250409	142600	317221035	19810	19820	19820	19810	10
380	20250409	142500	317022885	19820	19820	19820	19820	7
381	20250409	142400	316884145	19820	19810	19820	19800	13
382	20250409	142300	316626585	19810	19810	19810	19810	10
383	20250409	142200	316428485	19810	19800	19810	19800	13
384	20250409	142100	316171005	19800	19810	19810	19800	13
385	20250409	142000	315913525	19810	19810	19810	19810	8
386	20250409	141900	315755045	19800	19810	19810	19800	65
387	20250409	141800	314468025	19810	19810	19810	19810	8
388	20250409	141700	314309545	19810	19800	19810	19800	12
389	20250409	141600	314071865	19810	19810	19810	19810	8
390	20250409	141500	313913385	19810	19810	19810	19810	8
391	20250409	141400	313754905	19810	19810	19810	19800	24
392	20250409	141300	313279615	19810	19810	19810	19810	7
393	20250409	141200	313140945	19810	19820	19820	19810	2
394	20250409	141100	313101315	19820	19820	19820	19820	7
395	20250409	141000	312962575	19820	19820	19820	19820	18
396	20250409	140900	312605815	19830	19830	19830	19830	7
397	20250409	140800	312467005	19820	19820	19820	19820	3
398	20250409	140700	312407545	19810	19790	19820	19790	262
399	20250409	140600	307220395	19790	19790	19790	19790	10
400	20250409	140500	307022495	19780	19780	19790	19780	83
401	20250409	140400	305380415	19790	19740	19790	19740	434
402	20250409	140300	296806345	19760	19780	19790	19720	901
403	20250409	140200	279009995	19780	19790	19790	19780	23
404	20250409	140100	278554885	19790	19790	19790	19790	9
405	20250409	140000	278376775	19780	19790	19790	19780	23
406	20250409	135900	277921655	19780	19800	19800	19780	143
407	20250409	135800	275092395	19790	19800	19800	19790	14
408	20250409	135700	274815245	19790	19800	19800	19790	9
409	20250409	135600	274637055	19800	19800	19800	19790	19
410	20250409	135500	274260885	19790	19800	19800	19790	40
411	20250409	135400	273468955	19800	19810	19810	19800	115
412	20250409	135300	271191865	19800	19810	19810	19800	13
413	20250409	135200	270934385	19810	19810	19810	19810	9
414	20250409	135100	270756095	19800	19810	19810	19800	12
415	20250409	135000	270518415	19800	19810	19810	19800	3
416	20250409	134900	270458995	19810	19810	19810	19810	9
417	20250409	134800	270280705	19810	19810	19810	19800	74
418	20250409	134700	268814855	19810	19810	19810	19810	8
419	20250409	134600	268656375	19800	19800	19810	19780	126
420	20250409	134500	266162425	19810	19810	19810	19800	12
421	20250409	134400	265924725	19790	19810	19810	19790	153
422	20250409	134300	262895785	19810	19810	19820	19810	11
423	20250409	134200	262677865	19820	19820	19820	19820	8
424	20250409	134100	262519305	19810	19810	19820	19810	25
425	20250409	134000	262023975	19820	19820	19820	19820	9
426	20250409	133900	261845595	19810	19820	19820	19810	20
427	20250409	133800	261449245	19810	19790	19820	19790	100
428	20250409	133700	259470115	19790	19760	19790	19760	107
429	20250409	133600	257353755	19770	19770	19770	19770	7
430	20250409	133500	257215365	19760	19760	19760	19760	2
431	20250409	133400	257175845	19770	19760	19770	19760	15
432	20250409	133300	256879345	19760	19760	19770	19760	11
433	20250409	133200	256661975	19760	19750	19760	19750	50
434	20250409	133100	255674375	19760	19740	19760	19740	8
435	20250409	133000	255516435	19740	19720	19740	19720	30
436	20250409	132900	254924395	19730	19760	19760	19710	452
437	20250409	132800	246008655	19750	19750	19750	19750	2
438	20250409	132700	245969155	19760	19760	19770	19750	55
439	20250409	132600	244882425	19760	19770	19770	19760	156
440	20250409	132500	241799785	19770	19760	19770	19760	42
441	20250409	132400	240969785	19760	19760	19760	19760	9
442	20250409	132300	240791945	19750	19750	19750	19750	5
443	20250409	132200	240693195	19760	19760	19760	19760	9
444	20250409	132100	240515355	19760	19760	19760	19760	1
445	20250409	132000	240495595	19730	19760	19760	19730	27
446	20250409	131900	239962195	19750	19750	19750	19750	1
447	20250409	131800	239942445	19750	19760	19770	19750	157
448	20250409	131700	236841025	19760	19760	19760	19760	0
449	20250409	131600	236841025	19760	19760	19760	19760	18
450	20250409	131500	236485345	19760	19760	19760	19760	0
451	20250409	131400	236485345	19760	19760	19760	19760	1
452	20250409	131300	236465585	19760	19760	19760	19760	9
453	20250409	131200	236287745	19760	19760	19760	19750	119
454	20250409	131100	233937375	19760	19760	19760	19760	0
455	20250409	131000	233937375	19760	19770	19770	19760	139
456	20250409	130900	231190405	19780	19780	19780	19780	0
457	20250409	130800	231190405	19780	19790	19790	19780	57
458	20250409	130700	230062935	19780	19780	19780	19780	0
459	20250409	130600	230062935	19780	19780	19780	19780	0
460	20250409	130500	230062935	19780	19800	19810	19780	71
461	20250409	130400	228657515	19810	19810	19810	19810	17
462	20250409	130300	228320745	19820	19810	19820	19810	30
463	20250409	130200	227726395	19810	19800	19810	19800	28
464	20250409	130100	227171935	19790	19790	19790	19790	0
465	20250409	130000	227171935	19790	19780	19800	19780	73
466	20250409	125900	225727765	19760	19790	19790	19760	77
467	20250409	125800	224204985	19800	19790	19800	19790	2
468	20250409	125700	224165395	19810	19800	19810	19780	3
469	20250409	125600	224106005	19810	19810	19810	19780	132
470	20250409	125500	221494005	19790	19780	19810	19780	58
471	20250409	125400	220346545	19760	19810	19830	19750	585
472	20250409	125300	208771745	19840	19840	19840	19840	1
473	20250409	125200	208751905	19840	19840	19840	19840	1
474	20250409	125100	208732065	19830	19810	19870	19810	145
475	20250409	125000	205857275	19810	19810	19810	19800	3
476	20250409	124900	205797855	19800	19750	19800	19750	496
477	20250409	124800	195977145	19780	19780	19780	19780	0
478	20250409	124700	195977145	19780	19750	19780	19720	35
479	20250409	124600	195286065	19740	19740	19740	19740	9
480	20250409	124500	195108405	19750	19750	19750	19750	0
481	20250409	124400	195108405	19750	19700	19750	19700	355
482	20250409	124300	188110835	19700	19700	19700	19700	41
483	20250409	124200	187303135	19710	19710	19710	19710	2
484	20250409	124100	187263715	19710	19710	19710	19710	36
485	20250409	124000	186554155	19730	19730	19730	19730	0
486	20250409	123900	186554155	19730	19710	19730	19710	276
487	20250409	123800	181114095	19710	19730	19730	19710	15
488	20250409	123700	180818425	19710	19740	19740	19710	4
489	20250409	123600	180739555	19720	19750	19750	19720	34
490	20250409	123500	180069045	19750	19750	19750	19750	0
491	20250409	123400	180069045	19750	19750	19750	19750	1
492	20250409	123300	180049295	19750	19750	19750	19750	0
493	20250409	123200	180049295	19750	19750	19750	19750	0
494	20250409	123100	180049295	19750	19750	19750	19750	1
495	20250409	123000	180029545	19750	19750	19750	19750	1
496	20250409	122900	180009795	19720	19740	19740	19720	319
497	20250409	122800	173715155	19770	19770	19770	19770	0
498	20250409	122700	173715155	19770	19770	19770	19770	0
499	20250409	122600	173715155	19770	19770	19770	19770	4
500	20250409	122500	173636075	19770	19760	19770	19760	189
501	20250409	122400	169901225	19760	19760	19760	19760	0
502	20250409	122300	169901225	19760	19760	19760	19760	0
503	20250409	122200	169901225	19760	19760	19760	19760	0
504	20250409	122100	169901225	19760	19760	19760	19760	1
505	20250409	122000	169881465	19760	19760	19760	19760	1
506	20250409	121900	169861705	19750	19750	19750	19750	0
507	20250409	121800	169861705	19750	19750	19750	19750	0
508	20250409	121700	169861705	19750	19750	19750	19750	2
509	20250409	121600	169822205	19750	19770	19770	19750	3
510	20250409	121500	169762935	19770	19770	19770	19770	2
511	20250409	121400	169723395	19780	19780	19780	19780	0
512	20250409	121300	169723395	19780	19780	19780	19780	1
513	20250409	121200	169703615	19780	19780	19780	19780	0
514	20250409	121100	169703615	19780	19780	19780	19780	0
515	20250409	121000	169703615	19780	19780	19780	19780	0
516	20250409	120900	169703615	19780	19740	19780	19740	24
517	20250409	120800	169229730	19760	19760	19760	19760	1
518	20250409	120700	169209970	19760	19760	19760	19760	1
519	20250409	120600	169190210	19760	19760	19760	19760	0
520	20250409	120500	169190210	19760	19760	19760	19760	0
521	20250409	120400	169190210	19760	19750	19760	19750	57
522	20250409	120300	168064370	19750	19750	19750	19750	111
523	20250409	120200	165872120	19750	19780	19780	19740	486
524	20250409	120100	156270460	19780	19780	19780	19780	0
525	20250409	120000	156270460	19780	19780	19780	19780	1
526	20250409	115900	156250680	19780	19780	19780	19780	8
527	20250409	115800	156092440	19770	19770	19770	19770	0
528	20250409	115700	156092440	19770	19780	19780	19770	20
529	20250409	115600	155697010	19780	19780	19780	19780	3
530	20250409	115500	155637670	19770	19760	19770	19760	39
531	20250409	115400	154866650	19770	19770	19770	19770	16
532	20250409	115300	154550330	19770	19770	19770	19770	1
533	20250409	115200	154530560	19770	19770	19770	19770	1
534	20250409	115100	154510790	19760	19750	19760	19750	161
535	20250409	115000	151331030	19750	19750	19750	19750	0
536	20250409	114900	151331030	19750	19750	19750	19750	1
537	20250409	114800	151311280	19750	19750	19750	19750	2
538	20250409	114700	151271780	19740	19750	19750	19740	155
539	20250409	114600	148210940	19770	19770	19770	19770	1
540	20250409	114500	148191170	19770	19770	19770	19770	0
541	20250409	114400	148191170	19770	19770	19770	19770	1
542	20250409	114300	148171400	19770	19770	19770	19770	12
543	20250409	114200	147934160	19770	19770	19770	19770	0
544	20250409	114100	147934160	19770	19750	19770	19750	21
545	20250409	114000	147519390	19760	19760	19760	19760	2
546	20250409	113900	147479870	19760	19760	19760	19760	0
547	20250409	113800	147479870	19760	19760	19760	19760	0
548	20250409	113700	147479870	19760	19760	19760	19760	1
549	20250409	113600	147460110	19770	19770	19770	19770	1
550	20250409	113500	147440340	19770	19770	19770	19770	1
551	20250409	113400	147420570	19770	19770	19770	19770	0
552	20250409	113300	147420570	19770	19770	19770	19770	0
553	20250409	113200	147420570	19770	19770	19770	19770	1
554	20250409	113100	147400800	19760	19760	19760	19760	15
555	20250409	113000	147104400	19760	19760	19760	19760	7
556	20250409	112900	146966080	19760	19760	19760	19760	0
557	20250409	112800	146966080	19760	19760	19760	19760	1
558	20250409	112700	146946320	19750	19760	19760	19750	53
559	20250409	112600	145899560	19760	19760	19760	19760	0
560	20250409	112500	145899560	19760	19760	19760	19760	1
561	20250409	112400	145879800	19760	19760	19760	19760	12
562	20250409	112300	145642680	19760	19760	19760	19760	0
563	20250409	112200	145642680	19760	19760	19760	19760	0
564	20250409	112100	145642680	19760	19760	19760	19760	6
565	20250409	112000	145524120	19760	19760	19760	19760	1
566	20250409	111900	145504360	19760	19760	19760	19760	1
567	20250409	111800	145484600	19750	19750	19750	19750	259
568	20250409	111700	140369350	19750	19750	19750	19750	0
569	20250409	111600	140369350	19750	19750	19750	19750	2
570	20250409	111500	140329850	19750	19750	19750	19750	0
571	20250409	111400	140329850	19750	19750	19750	19750	6
572	20250409	111300	140211350	19740	19740	19740	19740	0
573	20250409	111200	140211350	19740	19750	19750	19740	7
574	20250409	111100	140073160	19740	19750	19750	19740	22
575	20250409	111000	139638870	19740	19740	19740	19740	0
576	20250409	110900	139638870	19740	19750	19750	19740	3
577	20250409	110800	139579640	19740	19750	19750	19740	6
578	20250409	110700	139461150	19740	19740	19750	19740	47
579	20250409	110600	138533360	19750	19750	19750	19750	1
580	20250409	110500	138513610	19750	19750	19750	19750	4
581	20250409	110400	138434610	19750	19750	19750	19750	2
582	20250409	110300	138395110	19740	19740	19740	19740	7
583	20250409	110200	138256930	19740	19740	19740	19740	9
584	20250409	110100	138079270	19750	19750	19750	19750	1
585	20250409	110000	138059520	19750	19750	19750	19750	1
586	20250409	105900	138039770	19730	19730	19730	19730	0
587	20250409	105800	138039770	19730	19730	19730	19730	4
588	20250409	105700	137960850	19730	19730	19730	19730	7
589	20250409	105600	137822740	19750	19750	19750	19750	1
590	20250409	105500	137802990	19750	19750	19750	19750	2
591	20250409	105400	137763490	19750	19750	19750	19750	1
592	20250409	105300	137743740	19740	19740	19740	19740	0
593	20250409	105200	137743740	19740	19740	19740	19740	0
594	20250409	105100	137743740	19740	19740	19740	19740	0
595	20250409	105000	137743740	19740	19750	19750	19740	5
596	20250409	104900	137645020	19740	19740	19740	19740	9
597	20250409	104800	137467360	19740	19740	19740	19740	0
598	20250409	104700	137467360	19740	19740	19740	19740	0
599	20250409	104600	137467360	19740	19740	19740	19740	1
600	20250409	104500	137447620	19740	19740	19740	19740	2
601	20250409	104400	137408140	19740	19700	19740	19700	4
602	20250409	104300	137329250	19700	19700	19700	19700	3
603	20250409	104200	137270150	19730	19730	19730	19730	0
604	20250409	104100	137270150	19730	19710	19730	19700	5
605	20250409	104000	137171600	19720	19720	19720	19720	1
606	20250409	103900	137151880	19730	19710	19730	19710	3
607	20250409	103800	137092710	19740	19710	19740	19710	3
608	20250409	103700	137033530	19740	19700	19740	19700	237
609	20250409	103600	132362240	19700	19700	19700	19700	0
610	20250409	103500	132362240	19700	19700	19700	19700	0
611	20250409	103400	132362240	19700	19690	19700	19690	139
612	20250409	103300	129625320	19700	19740	19740	19700	245
613	20250409	103200	124798290	19720	19730	19740	19720	93
614	20250409	103100	122963390	19720	19720	19720	19720	0
615	20250409	103000	122963390	19720	19720	19730	19720	3
616	20250409	102900	122904220	19730	19730	19730	19730	0
617	20250409	102800	122904220	19730	19730	19730	19730	0
618	20250409	102700	122904220	19730	19730	19730	19730	0
619	20250409	102600	122904220	19730	19720	19730	19720	2
620	20250409	102500	122864770	19730	19730	19730	19730	0
621	20250409	102400	122864770	19730	19730	19730	19730	0
622	20250409	102300	122864770	19730	19730	19730	19730	0
623	20250409	102200	122864770	19730	19720	19730	19720	2
624	20250409	102100	122825320	19730	19720	19730	19720	6
625	20250409	102000	122706950	19730	19730	19730	19730	0
626	20250409	101900	122706950	19730	19730	19730	19730	0
627	20250409	101800	122706950	19730	19730	19730	19730	0
628	20250409	101700	122706950	19730	19730	19730	19730	0
629	20250409	101600	122706950	19730	19720	19730	19720	2
630	20250409	101500	122667500	19730	19730	19730	19730	0
631	20250409	101400	122667500	19730	19720	19730	19720	2
632	20250409	101300	122628050	19730	19730	19730	19730	0
633	20250409	101200	122628050	19730	19710	19730	19710	5
634	20250409	101100	122529430	19710	19720	19730	19690	418
635	20250409	101000	114294800	19730	19720	19730	19720	12
636	20250409	100900	114058150	19740	19740	19740	19740	1
637	20250409	100800	114038410	19740	19740	19740	19740	0
638	20250409	100700	114038410	19740	19740	19740	19740	0
639	20250409	100600	114038410	19740	19770	19770	19740	317
640	20250409	100500	107779000	19770	19770	19770	19770	0
641	20250409	100400	107779000	19770	19770	19770	19770	39
642	20250409	100300	107007970	19780	19780	19780	19780	10
643	20250409	100200	106810170	19780	19780	19780	19770	167
644	20250409	100100	103508480	19780	19780	19780	19780	0
645	20250409	100000	103508480	19780	19780	19780	19780	0
646	20250409	095900	103508480	19780	19780	19780	19780	17
647	20250409	095800	103172220	19800	19800	19800	19800	0
648	20250409	095700	103172220	19800	19800	19800	19800	1
649	20250409	095600	103152420	19770	19770	19770	19770	0
650	20250409	095500	103152420	19770	19780	19780	19770	152
651	20250409	095400	100147360	19780	19780	19780	19780	0
652	20250409	095300	100147360	19780	19780	19780	19780	0
653	20250409	095200	100147360	19780	19780	19780	19780	2
654	20250409	095100	100107800	19780	19780	19780	19780	1
655	20250409	095000	100088020	19810	19770	19810	19770	169
656	20250409	094900	96745940	19770	19750	19770	19750	160
657	20250409	094800	93583170	19750	19780	19780	19750	378
658	20250409	094700	86111140	19790	19870	19870	19790	486
659	20250409	094600	76480000	19870	19870	19870	19870	18
660	20250409	094500	76122340	19860	19860	19860	19860	46
661	20250409	094400	75208780	19860	19860	19860	19860	0
662	20250409	094300	75208780	19860	19860	19860	19860	0
663	20250409	094200	75208780	19860	19850	19860	19845	41
664	20250409	094100	74394830	19840	19840	19860	19840	4
665	20250409	094000	74315450	19850	19850	19850	19850	0
666	20250409	093900	74315450	19850	19800	19850	19800	569
667	20250409	093800	63037990	19810	19810	19810	19810	1
668	20250409	093700	63018180	19810	19810	19810	19810	6
669	20250409	093600	62899320	19810	19780	19810	19780	26
670	20250409	093500	62384680	19790	19790	19790	19790	6
671	20250409	093400	62265940	19790	19800	19800	19790	2
672	20250409	093300	62226350	19790	19790	19800	19790	3
673	20250409	093200	62166970	19780	19780	19810	19780	15
674	20250409	093100	61870240	19780	19780	19780	19780	0
675	20250409	093000	61870240	19780	19750	19780	19750	151
676	20250409	092900	58885780	19740	19740	19740	19740	0
677	20250409	092800	58885780	19740	19810	19810	19740	391
678	20250409	092700	51154330	19820	19820	19820	19820	1
679	20250409	092600	51134510	19820	19820	19820	19820	2
680	20250409	092500	51094870	19840	19790	19840	19790	19
681	20250409	092400	50718100	19790	19770	19790	19770	393
682	20250409	092300	42944830	19700	19700	19700	19700	0
683	20250409	092200	42944830	19700	19800	19800	19700	386
684	20250409	092100	35315330	19800	19800	19800	19800	1
685	20250409	092000	35295530	19820	19820	19820	19820	0
686	20250409	091900	35295530	19820	19820	19820	19820	0
687	20250409	091800	35295530	19820	19820	19820	19820	0
688	20250409	091700	35295530	19820	19800	19820	19800	11
689	20250409	091600	35077550	19800	19810	19810	19800	3
690	20250409	091500	35018140	19800	19800	19800	19800	1
691	20250409	091400	34998340	19780	19770	19780	19770	13
692	20250409	091300	34741210	19770	19770	19770	19770	20
693	20250409	091200	34345810	19800	19800	19800	19800	0
694	20250409	091100	34345810	19800	19800	19820	19800	24
695	20250409	091000	33870250	19790	19800	19800	19770	5
696	20250409	090900	33771300	19790	19770	19790	19770	58
697	20250409	090800	32624000	19770	19790	19790	19770	26
698	20250409	090700	32109960	19780	19700	19780	19700	432
699	20250409	090600	23596380	19640	19710	19750	19640	126
700	20250409	090500	21112560	19540	19730	19740	19540	121
701	20250409	090400	18728310	19870	19750	19870	19510	885
702	20250409	090300	1402630	20150	20150	20150	20150	0
703	20250409	090200	1402630	20150	20150	20150	20150	0
704	20250409	090100	1402630	20150	20150	20150	20150	0
705	20250409	090000	1402630	20150	19700	20150	19700	71