KissMeData/126720/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200100	296838310	18890	18890	18890	18890	46
3	20250416	200000	296838310	18890	18890	18890	18890	0
4	20250416	195900	296838310	18890	18890	18890	18890	0
5	20250416	195800	296838310	18890	18890	18890	18890	0
6	20250416	195700	296838310	18890	18890	18890	18890	0
7	20250416	195600	296838310	18890	18890	18890	18890	0
8	20250416	195500	296838310	18890	18890	18890	18890	0
9	20250416	195400	296838310	18890	18890	18890	18890	0
10	20250416	195300	296838310	18890	18890	18890	18890	0
11	20250416	195200	296838310	18890	18890	18890	18890	0
12	20250416	195100	296838310	18890	18890	18890	18890	0
13	20250416	195000	296838310	18890	18890	18890	18890	0
14	20250416	194900	296838310	18890	18890	18890	18890	0
15	20250416	194800	296838310	18890	18890	18890	18890	0
16	20250416	194700	296838310	18890	18890	18890	18890	0
17	20250416	194600	296838310	18890	18890	18890	18890	0
18	20250416	194500	296838310	18890	18890	18890	18890	0
19	20250416	194400	296838310	18890	18890	18890	18890	0
20	20250416	194300	296838310	18890	18890	18890	18890	0
21	20250416	194200	296838310	18890	18890	18890	18890	0
22	20250416	194100	296838310	18890	18890	18890	18890	0
23	20250416	194000	296838310	18890	18890	18890	18890	0
24	20250416	193900	296838310	18890	18890	18890	18890	0
25	20250416	193800	296838310	18890	18890	18890	18890	0
26	20250416	193700	296838310	18890	18890	18890	18890	0
27	20250416	193600	296838310	18890	18890	18890	18890	0
28	20250416	193500	296838310	18890	18890	18890	18890	0
29	20250416	193400	296838310	18890	18890	18890	18890	0
30	20250416	193300	296838310	18890	18890	18890	18890	0
31	20250416	193200	296838310	18890	18890	18890	18890	0
32	20250416	193100	296838310	18890	18890	18890	18890	46
33	20250416	193000	296838310	18890	18890	18890	18890	0
34	20250416	192900	296838310	18890	18890	18890	18890	0
35	20250416	192800	296838310	18890	18890	18890	18890	0
36	20250416	192700	296838310	18890	18890	18890	18890	0
37	20250416	192600	296838310	18890	18890	18890	18890	0
38	20250416	192500	296838310	18890	18890	18890	18890	0
39	20250416	192400	296838310	18890	18890	18890	18890	0
40	20250416	192300	296838310	18890	18890	18890	18890	0
41	20250416	192200	296838310	18890	18890	18890	18890	0
42	20250416	192100	296838310	18890	18890	18890	18890	0
43	20250416	192000	296838310	18890	18890	18890	18890	0
44	20250416	191900	296838310	18890	18890	18890	18890	0
45	20250416	191800	296838310	18890	18890	18890	18890	0
46	20250416	191700	296838310	18890	18890	18890	18890	0
47	20250416	191600	296838310	18890	18890	18890	18890	0
48	20250416	191500	296838310	18890	18890	18890	18890	0
49	20250416	191400	296838310	18890	18890	18890	18890	0
50	20250416	191300	296838310	18890	18890	18890	18890	0
51	20250416	191200	296838310	18890	18890	18890	18890	0
52	20250416	191100	296838310	18890	18890	18890	18890	0
53	20250416	191000	296838310	18890	18890	18890	18890	0
54	20250416	190900	296838310	18890	18890	18890	18890	0
55	20250416	190800	296838310	18890	18890	18890	18890	0
56	20250416	190700	296838310	18890	18890	18890	18890	0
57	20250416	190600	296838310	18890	18890	18890	18890	0
58	20250416	190500	296838310	18890	18890	18890	18890	0
59	20250416	190400	296838310	18890	18890	18890	18890	0
60	20250416	190300	296838310	18890	18890	18890	18890	0
61	20250416	190200	296838310	18890	18890	18890	18890	0
62	20250416	190100	296838310	18890	18890	18890	18890	46
63	20250416	190000	296838310	18890	18890	18890	18890	0
64	20250416	185900	296838310	18890	18890	18890	18890	0
65	20250416	185800	296838310	18890	18890	18890	18890	0
66	20250416	185700	296838310	18890	18890	18890	18890	0
67	20250416	185600	296838310	18890	18890	18890	18890	0
68	20250416	185500	296838310	18890	18890	18890	18890	0
69	20250416	185400	296838310	18890	18890	18890	18890	0
70	20250416	185300	296838310	18890	18890	18890	18890	0
71	20250416	185200	296838310	18890	18890	18890	18890	0
72	20250416	185100	296838310	18890	18890	18890	18890	0
73	20250416	185000	296838310	18890	18890	18890	18890	0
74	20250416	184900	296838310	18890	18890	18890	18890	0
75	20250416	184800	296838310	18890	18890	18890	18890	0
76	20250416	184700	296838310	18890	18890	18890	18890	0
77	20250416	184600	296838310	18890	18890	18890	18890	0
78	20250416	184500	296838310	18890	18890	18890	18890	0
79	20250416	184400	296838310	18890	18890	18890	18890	0
80	20250416	184300	296838310	18890	18890	18890	18890	0
81	20250416	184200	296838310	18890	18890	18890	18890	0
82	20250416	184100	296838310	18890	18890	18890	18890	0
83	20250416	184000	296838310	18890	18890	18890	18890	0
84	20250416	183900	296838310	18890	18890	18890	18890	0
85	20250416	183800	296838310	18890	18890	18890	18890	0
86	20250416	183700	296838310	18890	18890	18890	18890	0
87	20250416	183600	296838310	18890	18890	18890	18890	0
88	20250416	183500	296838310	18890	18890	18890	18890	0
89	20250416	183400	296838310	18890	18890	18890	18890	0
90	20250416	183300	296838310	18890	18890	18890	18890	0
91	20250416	183200	296838310	18890	18890	18890	18890	0
92	20250416	183100	296838310	18890	18890	18890	18890	46
93	20250416	183000	296838310	18890	18890	18890	18890	0
94	20250416	182900	296838310	18890	18890	18890	18890	0
95	20250416	182800	296838310	18890	18890	18890	18890	0
96	20250416	182700	296838310	18890	18890	18890	18890	0
97	20250416	182600	296838310	18890	18890	18890	18890	0
98	20250416	182500	296838310	18890	18890	18890	18890	0
99	20250416	182400	296838310	18890	18890	18890	18890	0
100	20250416	182300	296838310	18890	18890	18890	18890	0
101	20250416	182200	296838310	18890	18890	18890	18890	0
102	20250416	182100	296838310	18890	18890	18890	18890	0
103	20250416	182000	296838310	18890	18890	18890	18890	0
104	20250416	181900	296838310	18890	18890	18890	18890	0
105	20250416	181800	296838310	18890	18890	18890	18890	0
106	20250416	181700	296838310	18890	18890	18890	18890	0
107	20250416	181600	296838310	18890	18890	18890	18890	0
108	20250416	181500	296838310	18890	18890	18890	18890	0
109	20250416	181400	296838310	18890	18890	18890	18890	0
110	20250416	181300	296838310	18890	18890	18890	18890	0
111	20250416	181200	296838310	18890	18890	18890	18890	0
112	20250416	181100	296838310	18890	18890	18890	18890	0
113	20250416	181000	296838310	18890	18890	18890	18890	0
114	20250416	180900	296838310	18890	18890	18890	18890	0
115	20250416	180800	296838310	18890	18890	18890	18890	0
116	20250416	180700	296838310	18890	18890	18890	18890	0
117	20250416	180600	296838310	18890	18890	18890	18890	0
118	20250416	180500	296838310	18890	18890	18890	18890	0
119	20250416	180400	296838310	18890	18890	18890	18890	0
120	20250416	180300	296838310	18890	18890	18890	18890	0
121	20250416	180200	296838310	18890	18890	18890	18890	0
122	20250416	180100	296838310	18890	18890	18890	18890	46
123	20250416	180000	296838310	18890	18890	18890	18890	0
124	20250416	175900	296838310	18890	18890	18890	18890	0
125	20250416	175800	296838310	18890	18890	18890	18890	0
126	20250416	175700	296838310	18890	18890	18890	18890	0
127	20250416	175600	296838310	18890	18890	18890	18890	0
128	20250416	175500	296838310	18890	18890	18890	18890	0
129	20250416	175400	296838310	18890	18890	18890	18890	0
130	20250416	175300	296838310	18890	18890	18890	18890	0
131	20250416	175200	296838310	18890	18890	18890	18890	0
132	20250416	175100	296838310	18890	18890	18890	18890	0
133	20250416	175000	296838310	18890	18890	18890	18890	0
134	20250416	174900	296838310	18890	18890	18890	18890	0
135	20250416	174800	296838310	18890	18890	18890	18890	0
136	20250416	174700	296838310	18890	18890	18890	18890	0
137	20250416	174600	296838310	18890	18890	18890	18890	0
138	20250416	174500	296838310	18890	18890	18890	18890	0
139	20250416	174400	296838310	18890	18890	18890	18890	0
140	20250416	174300	296838310	18890	18890	18890	18890	0
141	20250416	174200	296838310	18890	18890	18890	18890	0
142	20250416	174100	296838310	18890	18890	18890	18890	0
143	20250416	174000	296838310	18890	18890	18890	18890	0
144	20250416	173900	296838310	18890	18890	18890	18890	0
145	20250416	173800	296838310	18890	18890	18890	18890	0
146	20250416	173700	296838310	18890	18890	18890	18890	0
147	20250416	173600	296838310	18890	18890	18890	18890	0
148	20250416	173500	296838310	18890	18890	18890	18890	0
149	20250416	173400	296838310	18890	18890	18890	18890	0
150	20250416	173300	296838310	18890	18890	18890	18890	0
151	20250416	173200	296838310	18890	18890	18890	18890	0
152	20250416	173100	296838310	18890	18890	18890	18890	46
153	20250416	173000	296838310	18890	18890	18890	18890	0
154	20250416	172900	296838310	18890	18890	18890	18890	0
155	20250416	172800	296838310	18890	18890	18890	18890	0
156	20250416	172700	296838310	18890	18890	18890	18890	0
157	20250416	172600	296838310	18890	18890	18890	18890	0
158	20250416	172500	296838310	18890	18890	18890	18890	0
159	20250416	172400	296838310	18890	18890	18890	18890	0
160	20250416	172300	296838310	18890	18890	18890	18890	0
161	20250416	172200	296838310	18890	18890	18890	18890	0
162	20250416	172100	296838310	18890	18890	18890	18890	0
163	20250416	172000	296838310	18890	18890	18890	18890	0
164	20250416	171900	296838310	18890	18890	18890	18890	0
165	20250416	171800	296838310	18890	18890	18890	18890	0
166	20250416	171700	296838310	18890	18890	18890	18890	0
167	20250416	171600	296838310	18890	18890	18890	18890	0
168	20250416	171500	296838310	18890	18890	18890	18890	0
169	20250416	171400	296838310	18890	18890	18890	18890	0
170	20250416	171300	296838310	18890	18890	18890	18890	0
171	20250416	171200	296838310	18890	18890	18890	18890	0
172	20250416	171100	296838310	18890	18890	18890	18890	0
173	20250416	171000	296838310	18890	18890	18890	18890	0
174	20250416	170900	296838310	18890	18890	18890	18890	0
175	20250416	170800	296838310	18890	18890	18890	18890	0
176	20250416	170700	296838310	18890	18890	18890	18890	0
177	20250416	170600	296838310	18890	18890	18890	18890	0
178	20250416	170500	296838310	18890	18890	18890	18890	0
179	20250416	170400	296838310	18890	18890	18890	18890	0
180	20250416	170300	296838310	18890	18890	18890	18890	0
181	20250416	170200	296838310	18890	18890	18890	18890	0
182	20250416	170100	296838310	18890	18890	18890	18890	46
183	20250416	170000	296838310	18890	18890	18890	18890	0
184	20250416	165900	296838310	18890	18890	18890	18890	0
185	20250416	165800	296838310	18890	18890	18890	18890	0
186	20250416	165700	296838310	18890	18890	18890	18890	0
187	20250416	165600	296838310	18890	18890	18890	18890	0
188	20250416	165500	296838310	18890	18890	18890	18890	0
189	20250416	165400	296838310	18890	18890	18890	18890	0
190	20250416	165300	296838310	18890	18890	18890	18890	0
191	20250416	165200	296838310	18890	18890	18890	18890	0
192	20250416	165100	296838310	18890	18890	18890	18890	0
193	20250416	165000	296838310	18890	18890	18890	18890	0
194	20250416	164900	296838310	18890	18890	18890	18890	0
195	20250416	164800	296838310	18890	18890	18890	18890	0
196	20250416	164700	296838310	18890	18890	18890	18890	0
197	20250416	164600	296838310	18890	18890	18890	18890	0
198	20250416	164500	296838310	18890	18890	18890	18890	0
199	20250416	164400	296838310	18890	18890	18890	18890	0
200	20250416	164300	296838310	18890	18890	18890	18890	0
201	20250416	164200	296838310	18890	18890	18890	18890	0
202	20250416	164100	296838310	18890	18890	18890	18890	0
203	20250416	164000	296838310	18890	18890	18890	18890	0
204	20250416	163900	296838310	18890	18890	18890	18890	0
205	20250416	163800	296838310	18890	18890	18890	18890	0
206	20250416	163700	296838310	18890	18890	18890	18890	0
207	20250416	163600	296838310	18890	18890	18890	18890	0
208	20250416	163500	296838310	18890	18890	18890	18890	0
209	20250416	163400	296838310	18890	18890	18890	18890	0
210	20250416	163300	296838310	18890	18890	18890	18890	0
211	20250416	163200	296838310	18890	18890	18890	18890	0
212	20250416	163100	296838310	18890	18890	18890	18890	46
213	20250416	163000	296838310	18890	18890	18890	18890	0
214	20250416	162900	296838310	18890	18890	18890	18890	0
215	20250416	162800	296838310	18890	18890	18890	18890	0
216	20250416	162700	296838310	18890	18890	18890	18890	0
217	20250416	162600	296838310	18890	18890	18890	18890	0
218	20250416	162500	296838310	18890	18890	18890	18890	0
219	20250416	162400	296838310	18890	18890	18890	18890	0
220	20250416	162300	296838310	18890	18890	18890	18890	0
221	20250416	162200	296838310	18890	18890	18890	18890	0
222	20250416	162100	296838310	18890	18890	18890	18890	0
223	20250416	162000	296838310	18890	18890	18890	18890	0
224	20250416	161900	296838310	18890	18890	18890	18890	0
225	20250416	161800	296838310	18890	18890	18890	18890	0
226	20250416	161700	296838310	18890	18890	18890	18890	0
227	20250416	161600	296838310	18890	18890	18890	18890	0
228	20250416	161500	296838310	18890	18890	18890	18890	0
229	20250416	161400	296838310	18890	18890	18890	18890	0
230	20250416	161300	296838310	18890	18890	18890	18890	0
231	20250416	161200	296838310	18890	18890	18890	18890	0
232	20250416	161100	296838310	18890	18890	18890	18890	0
233	20250416	161000	296838310	18890	18890	18890	18890	0
234	20250416	160900	296838310	18890	18890	18890	18890	0
235	20250416	160800	296838310	18890	18890	18890	18890	0
236	20250416	160700	296838310	18890	18890	18890	18890	0
237	20250416	160600	296838310	18890	18890	18890	18890	0
238	20250416	160500	296838310	18890	18890	18890	18890	0
239	20250416	160400	296838310	18890	18890	18890	18890	0
240	20250416	160300	296838310	18890	18890	18890	18890	0
241	20250416	160200	296838310	18890	18890	18890	18890	0
242	20250416	160100	296838310	18890	18890	18890	18890	46
243	20250416	160000	296838310	18890	18890	18890	18890	0
244	20250416	155900	296838310	18890	18890	18890	18890	0
245	20250416	155800	296838310	18890	18890	18890	18890	0
246	20250416	155700	296838310	18890	18890	18890	18890	0
247	20250416	155600	296838310	18890	18890	18890	18890	0
248	20250416	155500	296838310	18890	18890	18890	18890	0
249	20250416	155400	296838310	18890	18890	18890	18890	0
250	20250416	155300	296838310	18890	18890	18890	18890	0
251	20250416	155200	296838310	18890	18890	18890	18890	0
252	20250416	155100	296838310	18890	18890	18890	18890	0
253	20250416	155000	296838310	18890	18890	18890	18890	0
254	20250416	154900	296838310	18890	18890	18890	18890	0
255	20250416	154800	296838310	18890	18890	18890	18890	0
256	20250416	154700	296838310	18890	18890	18890	18890	0
257	20250416	154600	296838310	18890	18890	18890	18890	0
258	20250416	154500	296838310	18890	18890	18890	18890	0
259	20250416	154400	296838310	18890	18890	18890	18890	0
260	20250416	154300	296838310	18890	18890	18890	18890	0
261	20250416	154200	296838310	18890	18890	18890	18890	0
262	20250416	154100	296838310	18890	18890	18890	18890	0
263	20250416	154000	296838310	18890	18890	18890	18890	0
264	20250416	153900	296838310	18890	18890	18890	18890	0
265	20250416	153800	296838310	18890	18890	18890	18890	0
266	20250416	153700	296838310	18890	18890	18890	18890	0
267	20250416	153600	296838310	18890	18890	18890	18890	0
268	20250416	153500	296838310	18890	18890	18890	18890	0
269	20250416	153400	296838310	18890	18890	18890	18890	0
270	20250416	153300	296838310	18890	18890	18890	18890	0
271	20250416	153200	296838310	18890	18890	18890	18890	0
272	20250416	153100	296838310	18890	18890	18890	18890	46
273	20250416	153000	296838310	18890	18890	18890	18890	46
274	20250416	152900	295969370	18760	18760	18760	18760	0
275	20250416	152800	295969370	18760	18760	18760	18760	0
276	20250416	152700	295969370	18760	18760	18760	18760	0
277	20250416	152600	295969370	18760	18760	18760	18760	0
278	20250416	152500	295969370	18760	18760	18760	18760	0
279	20250416	152400	295969370	18760	18760	18760	18760	0
280	20250416	152300	295969370	18760	18760	18760	18760	0
281	20250416	152200	295969370	18760	18760	18760	18760	0
282	20250416	152100	295969370	18760	18760	18760	18760	0
283	20250416	152000	295969370	18760	18760	18760	18760	0
284	20250416	151900	295969370	18760	18760	18760	18760	29
285	20250416	151800	295425330	18760	18760	18760	18760	105
286	20250416	151700	293455530	18720	18720	18720	18720	0
287	20250416	151600	293455530	18720	18730	18730	18720	50
288	20250416	151500	292519380	18730	18730	18730	18730	0
289	20250416	151400	292519380	18730	18730	18730	18730	31
290	20250416	151300	291938750	18730	18730	18730	18730	1
291	20250416	151200	291920020	18730	18740	18740	18730	36
292	20250416	151100	291245730	18730	18730	18730	18730	75
293	20250416	151000	289840980	18730	18730	18730	18730	0
294	20250416	150900	289840980	18730	18730	18730	18730	28
295	20250416	150800	289316540	18730	18730	18730	18720	60
296	20250416	150700	288193240	18730	18730	18730	18730	1
297	20250416	150600	288174510	18730	18730	18730	18730	0
298	20250416	150500	288174510	18730	18730	18730	18730	6
299	20250416	150400	288062130	18740	18740	18740	18740	0
300	20250416	150300	288062130	18740	18740	18740	18740	0
301	20250416	150200	288062130	18740	18730	18740	18730	67
302	20250416	150100	286807030	18740	18740	18740	18740	13
303	20250416	150000	286563410	18740	18740	18740	18740	37
304	20250416	145900	285870030	18740	18740	18740	18740	0
305	20250416	145800	285870030	18740	18740	18740	18740	13
306	20250416	145700	285626410	18750	18750	18750	18750	0
307	20250416	145600	285626410	18750	18730	18750	18730	237
308	20250416	145500	281186200	18730	18730	18730	18730	23
309	20250416	145400	280755410	18740	18750	18750	18740	162
310	20250416	145300	277719430	18760	18760	18760	18760	50
311	20250416	145200	276781430	18750	18750	18750	18750	0
312	20250416	145100	276781430	18750	18750	18750	18750	138
313	20250416	145000	274193930	18760	18760	18760	18760	0
314	20250416	144900	274193930	18760	18760	18760	18760	0
315	20250416	144800	274193930	18760	18760	18760	18760	198
316	20250416	144700	270479450	18780	18780	18780	18780	2
317	20250416	144600	270441890	18790	18790	18790	18790	0
318	20250416	144500	270441890	18790	18790	18790	18790	0
319	20250416	144400	270441890	18790	18790	18790	18790	0
320	20250416	144300	270441890	18790	18770	18790	18770	126
321	20250416	144200	268074550	18770	18770	18770	18770	0
322	20250416	144100	268074550	18770	18770	18770	18770	40
323	20250416	144000	267323750	18780	18780	18780	18780	0
324	20250416	143900	267323750	18780	18780	18780	18780	0
325	20250416	143800	267323750	18780	18780	18780	18780	0
326	20250416	143700	267323750	18780	18780	18780	18780	0
327	20250416	143600	267323750	18780	18780	18780	18780	0
328	20250416	143500	267323750	18780	18780	18780	18780	20
329	20250416	143400	266948150	18770	18770	18770	18770	9
330	20250416	143300	266779220	18780	18780	18780	18780	137
331	20250416	143200	264206360	18790	18790	18790	18790	0
332	20250416	143100	264206360	18790	18810	18810	18790	485
333	20250416	143000	255089520	18810	18820	18820	18810	149
334	20250416	142900	252286670	18820	18830	18830	18820	20
335	20250416	142800	251910180	18820	18830	18830	18820	239
336	20250416	142700	247412100	18830	18830	18830	18830	50
337	20250416	142600	246470600	18830	18830	18830	18830	278
338	20250416	142500	241235860	18840	18830	18880	18830	71
339	20250416	142400	239898670	18840	18840	18840	18840	10
340	20250416	142300	239710270	18880	18840	18880	18840	219
341	20250416	142200	235584270	18850	18850	18890	18850	320
342	20250416	142100	229549020	18870	18870	18870	18870	0
343	20250416	142000	229549020	18870	18870	18870	18870	0
344	20250416	141900	229549020	18870	18870	18870	18870	0
345	20250416	141800	229549020	18870	18870	18870	18870	0
346	20250416	141700	229549020	18870	18870	18870	18870	0
347	20250416	141600	229549020	18870	18870	18870	18870	1
348	20250416	141500	229530150	18890	18890	18890	18890	6
349	20250416	141400	229416810	18920	18920	18920	18920	0
350	20250416	141300	229416810	18920	18900	18920	18900	45
351	20250416	141200	228566190	18940	18940	18940	18940	0
352	20250416	141100	228566190	18940	18880	18940	18880	150
353	20250416	141000	225733240	18880	18880	18880	18880	13
354	20250416	140900	225487800	18880	18870	18880	18870	86
355	20250416	140800	223864340	18880	18870	18880	18850	56
356	20250416	140700	222808340	18890	18870	18890	18860	572
357	20250416	140600	212013680	18870	18870	18870	18870	0
358	20250416	140500	212013680	18870	18880	18880	18870	46
359	20250416	140400	211145240	18890	18890	18890	18890	0
360	20250416	140300	211145240	18890	18890	18890	18890	1
361	20250416	140200	211126350	18890	18890	18890	18890	0
362	20250416	140100	211126350	18890	18890	18890	18890	4
363	20250416	140000	211050790	18900	18900	18900	18900	0
364	20250416	135900	211050790	18900	18900	18900	18900	0
365	20250416	135800	211050790	18900	18900	18900	18900	7
366	20250416	135700	210918490	18910	18910	18910	18910	0
367	20250416	135600	210918490	18910	18910	18910	18910	0
368	20250416	135500	210918490	18910	18910	18910	18910	0
369	20250416	135400	210918490	18910	18890	18910	18890	9
370	20250416	135300	210748380	18940	18940	18940	18940	0
371	20250416	135200	210748380	18940	18940	18940	18940	0
372	20250416	135100	210748380	18940	18940	18940	18940	0
373	20250416	135000	210748380	18940	18940	18940	18940	0
374	20250416	134900	210748380	18940	18940	18940	18940	0
375	20250416	134800	210748380	18940	18940	18940	18940	0
376	20250416	134700	210748380	18940	18940	18940	18940	0
377	20250416	134600	210748380	18940	18880	18940	18880	19
378	20250416	134500	210389420	18920	18920	18920	18920	0
379	20250416	134400	210389420	18920	18920	18920	18920	40
380	20250416	134300	209632620	18950	18950	18950	18950	5
381	20250416	134200	209537870	18970	18910	18970	18910	90
382	20250416	134100	207834940	18970	18970	18970	18900	105
383	20250416	134000	205850090	18970	18970	18970	18970	62
384	20250416	133900	204673950	18980	18890	18980	18870	2063
385	20250416	133800	165694240	18920	18910	18920	18910	78
386	20250416	133700	164218990	18890	18890	18890	18890	0
387	20250416	133600	164218990	18890	18890	18890	18890	0
388	20250416	133500	164218990	18890	18890	18890	18890	0
389	20250416	133400	164218990	18890	18890	18890	18890	0
390	20250416	133300	164218990	18890	18890	18890	18890	0
391	20250416	133200	164218990	18890	18890	18890	18890	0
392	20250416	133100	164218990	18890	18890	18890	18890	0
393	20250416	133000	164218990	18890	18890	18890	18890	0
394	20250416	132900	164218990	18890	18890	18890	18890	0
395	20250416	132800	164218990	18890	18890	18890	18890	90
396	20250416	132700	162518890	18940	18940	18940	18940	0
397	20250416	132600	162518890	18940	18900	18940	18900	159
398	20250416	132500	159511500	18900	18890	18900	18890	76
399	20250416	132400	158075600	18900	18900	18900	18900	0
400	20250416	132300	158075600	18900	18900	18900	18900	0
401	20250416	132200	158075600	18900	18900	18900	18900	19
402	20250416	132100	157716500	18910	18910	18910	18910	0
403	20250416	132000	157716500	18910	18900	18910	18900	26
404	20250416	131900	157225010	18910	18880	18910	18880	14
405	20250416	131800	156960480	18920	18920	18920	18920	0
406	20250416	131700	156960480	18920	18920	18920	18920	0
407	20250416	131600	156960480	18920	18920	18920	18920	0
408	20250416	131500	156960480	18920	18890	18920	18890	59
409	20250416	131400	155845720	18900	18900	18900	18900	0
410	20250416	131300	155845720	18900	18900	18900	18900	57
411	20250416	131200	154768420	18920	18890	18920	18890	87
412	20250416	131100	153124540	18940	18940	18940	18940	0
413	20250416	131000	153124540	18940	18940	18940	18940	0
414	20250416	130900	153124540	18940	18940	18940	18940	0
415	20250416	130800	153124540	18940	18940	18940	18940	0
416	20250416	130700	153124540	18940	18880	18940	18880	6
417	20250416	130600	153011200	18950	18950	18950	18950	0
418	20250416	130500	153011200	18950	18890	18950	18890	110
419	20250416	130400	150933070	18890	18880	18890	18880	137
420	20250416	130300	148345640	18900	18900	18900	18900	0
421	20250416	130200	148345640	18900	18900	18900	18900	0
422	20250416	130100	148345640	18900	18900	18900	18900	0
423	20250416	130000	148345640	18900	18900	18900	18900	0
424	20250416	125900	148345640	18900	18900	18900	18900	0
425	20250416	125800	148345640	18900	18890	18900	18890	43
426	20250416	125700	147533280	18890	18890	18890	18880	237
427	20250416	125600	143057850	18890	18890	18890	18890	0
428	20250416	125500	143057850	18890	18890	18890	18890	0
429	20250416	125400	143057850	18890	18890	18890	18890	3
430	20250416	125300	143001180	18920	18920	18920	18920	0
431	20250416	125200	143001180	18920	18920	18920	18920	0
432	20250416	125100	143001180	18920	18920	18920	18920	0
433	20250416	125000	143001180	18920	18920	18920	18920	0
434	20250416	124900	143001180	18920	18920	18920	18920	0
435	20250416	124800	143001180	18920	18920	18920	18920	0
436	20250416	124700	143001180	18920	18920	18920	18920	0
437	20250416	124600	143001180	18920	18920	18920	18920	1
438	20250416	124500	142982260	18940	18940	18940	18940	0
439	20250416	124400	142982260	18940	18940	18940	18940	0
440	20250416	124300	142982260	18940	18940	18940	18940	0
441	20250416	124200	142982260	18940	18940	18940	18940	0
442	20250416	124100	142982260	18940	18940	18940	18940	0
443	20250416	124000	142982260	18940	18940	18940	18940	0
444	20250416	123900	142982260	18940	18940	18940	18940	0
445	20250416	123800	142982260	18940	18940	18940	18940	0
446	20250416	123700	142982260	18940	18940	18940	18940	0
447	20250416	123600	142982260	18940	18940	18940	18940	0
448	20250416	123500	142982260	18940	18950	18950	18940	19
449	20250416	123400	142622350	18950	18950	18950	18950	12
450	20250416	123300	142394950	18950	18950	18950	18950	0
451	20250416	123200	142394950	18950	18950	18950	18950	10
452	20250416	123100	142205450	18960	18940	18960	18940	3
453	20250416	123000	142148610	18960	18930	18960	18930	14
454	20250416	122900	141883560	18970	18920	18970	18920	15
455	20250416	122800	141599700	18920	18920	18920	18920	35
456	20250416	122700	140937500	18920	18920	18920	18920	0
457	20250416	122600	140937500	18920	18920	18920	18920	0
458	20250416	122500	140937500	18920	18910	18920	18910	151
459	20250416	122400	138082050	18920	18920	18920	18920	0
460	20250416	122300	138082050	18920	18920	18920	18920	0
461	20250416	122200	138082050	18920	18910	18920	18910	61
462	20250416	122100	136928440	18890	18890	18890	18890	13
463	20250416	122000	136682870	18900	18900	18900	18900	13
464	20250416	121900	136437170	18910	18910	18910	18910	0
465	20250416	121800	136437170	18910	18910	18910	18910	0
466	20250416	121700	136437170	18910	18910	18910	18910	0
467	20250416	121600	136437170	18910	18910	18910	18910	0
468	20250416	121500	136437170	18910	18910	18910	18910	0
469	20250416	121400	136437170	18910	18910	18910	18910	0
470	20250416	121300	136437170	18910	18930	18940	18910	341
471	20250416	121200	129984500	18930	18930	18930	18930	0
472	20250416	121100	129984500	18930	18930	18930	18930	17
473	20250416	121000	129662690	18940	18940	18940	18940	11
474	20250416	120900	129454350	18950	18950	18950	18950	0
475	20250416	120800	129454350	18950	18950	18950	18950	0
476	20250416	120700	129454350	18950	18950	18950	18950	0
477	20250416	120600	129454350	18950	18950	18950	18950	0
478	20250416	120500	129454350	18950	18950	18950	18950	3
479	20250416	120400	129397500	18960	18960	18960	18960	0
480	20250416	120300	129397500	18960	18960	18960	18960	15
481	20250416	120200	129113100	18960	18960	18960	18930	101
482	20250416	120100	127199690	18970	18970	18970	18970	0
483	20250416	120000	127199690	18970	18940	18970	18920	361
484	20250416	115900	120366420	18950	18950	18950	18950	0
485	20250416	115800	120366420	18950	18950	18950	18950	0
486	20250416	115700	120366420	18950	18950	18950	18950	0
487	20250416	115600	120366420	18950	18950	18950	18950	11
488	20250416	115500	120157970	18970	18970	18970	18950	38
489	20250416	115400	119437710	18970	18920	18970	18920	384
490	20250416	115300	112161340	18920	18920	18920	18920	1
491	20250416	115200	112142420	18930	18930	18930	18930	0
492	20250416	115100	112142420	18930	18930	18930	18930	1
493	20250416	115000	112123490	18930	18920	18930	18920	76
494	20250416	114900	110685310	18940	18940	18940	18940	0
495	20250416	114800	110685310	18940	18940	18940	18940	0
496	20250416	114700	110685310	18940	18940	18940	18940	0
497	20250416	114600	110685310	18940	18940	18940	18940	2
498	20250416	114500	110647430	18940	18950	18950	18940	37
499	20250416	114400	109946350	18950	18950	18950	18950	0
500	20250416	114300	109946350	18950	18940	18950	18940	213
501	20250416	114200	105912100	18940	18940	18940	18940	27
502	20250416	114100	105400720	18940	18940	18940	18940	8
503	20250416	114000	105249200	18950	18950	18950	18950	0
504	20250416	113900	105249200	18950	18940	18950	18940	62
505	20250416	113800	104074800	18950	18940	18950	18940	38
506	20250416	113700	103355000	18950	18940	18950	18940	52
507	20250416	113600	102370020	18940	18940	18940	18940	8
508	20250416	113500	102218500	18950	18950	18950	18950	0
509	20250416	113400	102218500	18950	18920	18950	18920	131
510	20250416	113300	99738640	18930	18930	18930	18930	0
511	20250416	113200	99738640	18930	18930	18930	18930	7
512	20250416	113100	99606130	18930	18930	18930	18930	0
513	20250416	113000	99606130	18930	18920	18930	18920	39
514	20250416	112900	98868170	18920	18910	18920	18910	59
515	20250416	112800	97752390	18920	18920	18920	18920	0
516	20250416	112700	97752390	18920	18920	18920	18920	0
517	20250416	112600	97752390	18920	18890	18920	18890	9
518	20250416	112500	97582350	18940	18920	18940	18890	80
519	20250416	112400	96068610	18940	18880	18940	18880	122
520	20250416	112300	93760280	18910	18890	18910	18880	41
521	20250416	112200	92985850	18910	18900	18910	18900	72
522	20250416	112100	91624830	18910	18880	18910	18880	229
523	20250416	112000	87300680	18890	18890	18890	18890	0
524	20250416	111900	87300680	18890	18890	18890	18890	0
525	20250416	111800	87300680	18890	18910	18910	18890	21
526	20250416	111700	86903780	18920	18940	18940	18920	16
527	20250416	111600	86601010	18940	18900	18940	18900	17
528	20250416	111500	86279590	18940	18940	18940	18880	101
529	20250416	111400	84371430	18900	18880	18940	18880	266
530	20250416	111300	79347110	18900	18900	18900	18900	0
531	20250416	111200	79347110	18900	18900	18900	18900	0
532	20250416	111100	79347110	18900	18900	18900	18900	0
533	20250416	111000	79347110	18900	18900	18900	18900	0
534	20250416	110900	79347110	18900	18890	18900	18890	49
535	20250416	110800	78421410	18890	18890	18890	18890	10
536	20250416	110700	78232510	18900	18900	18900	18900	1
537	20250416	110600	78213610	18910	18910	18910	18910	0
538	20250416	110500	78213610	18910	18910	18910	18910	0
539	20250416	110400	78213610	18910	18910	18910	18910	0
540	20250416	110300	78213610	18910	18910	18910	18910	5
541	20250416	110200	78119060	18910	18910	18910	18910	3
542	20250416	110100	78062330	18910	18910	18910	18910	10
543	20250416	110000	77873230	18910	18910	18910	18910	16
544	20250416	105900	77570670	18910	18910	18910	18910	0
545	20250416	105800	77570670	18910	18910	18910	18910	0
546	20250416	105700	77570670	18910	18910	18920	18910	86
547	20250416	105600	75944230	18920	18920	18920	18920	0
548	20250416	105500	75944230	18920	18920	18920	18920	0
549	20250416	105400	75944230	18920	18920	18920	18920	0
550	20250416	105300	75944230	18920	18920	18920	18920	43
551	20250416	105200	75130670	18930	18930	18930	18930	0
552	20250416	105100	75130670	18930	18920	18930	18920	63
553	20250416	105000	73938590	18920	18910	18920	18910	62
554	20250416	104900	72766060	18920	18920	18920	18910	4
555	20250416	104800	72690400	18940	18940	18940	18940	0
556	20250416	104700	72690400	18940	18940	18940	18940	0
557	20250416	104600	72690400	18940	18940	18940	18940	0
558	20250416	104500	72690400	18940	18940	18940	18940	0
559	20250416	104400	72690400	18940	18940	18940	18940	0
560	20250416	104300	72690400	18940	18940	18940	18940	0
561	20250416	104200	72690400	18940	18940	18940	18940	0
562	20250416	104100	72690400	18940	18940	18940	18940	0
563	20250416	104000	72690400	18940	18940	18940	18940	0
564	20250416	103900	72690400	18940	18920	18940	18920	108
565	20250416	103800	70646090	18930	18930	18930	18930	0
566	20250416	103700	70646090	18930	18930	18930	18930	0
567	20250416	103600	70646090	18930	18930	18930	18930	0
568	20250416	103500	70646090	18930	18930	18930	18930	8
569	20250416	103400	70494650	18950	18950	18950	18950	0
570	20250416	103300	70494650	18950	18930	18950	18930	34
571	20250416	103200	69850950	18960	18960	18960	18960	0
572	20250416	103100	69850950	18960	18960	18960	18960	0
573	20250416	103000	69850950	18960	18960	18960	18960	0
574	20250416	102900	69850950	18960	18960	18960	18960	0
575	20250416	102800	69850950	18960	18930	18960	18930	190
576	20250416	102700	66251930	18930	18920	18930	18920	22
577	20250416	102600	65835650	18920	18880	18920	18870	254
578	20250416	102500	61033850	18910	18910	18910	18910	0
579	20250416	102400	61033850	18910	18910	18910	18910	13
580	20250416	102300	60788020	18910	18910	18910	18910	0
581	20250416	102200	60788020	18910	18910	18910	18910	7
582	20250416	102100	60655650	18910	18920	18920	18890	5
583	20250416	102000	60561120	18980	18980	18980	18980	0
584	20250416	101900	60561120	18980	18980	18980	18980	0
585	20250416	101800	60561120	18980	18980	18980	18980	0
586	20250416	101700	60561120	18980	18980	18980	18980	0
587	20250416	101600	60561120	18980	18980	18980	18980	0
588	20250416	101500	60561120	18980	18980	18980	18980	0
589	20250416	101400	60561120	18980	18980	18980	18980	0
590	20250416	101300	60561120	18980	18980	18980	18980	0
591	20250416	101200	60561120	18980	18980	18980	18980	0
592	20250416	101100	60561120	18980	18980	18980	18980	0
593	20250416	101000	60561120	18980	18980	18980	18980	0
594	20250416	100900	60561120	18980	18980	18980	18980	0
595	20250416	100800	60561120	18980	18980	18980	18980	0
596	20250416	100700	60561120	18980	18980	18980	18980	0
597	20250416	100600	60561120	18980	18970	18980	18970	59
598	20250416	100500	59441800	18980	18980	18980	18980	0
599	20250416	100400	59441800	18980	18980	18980	18980	0
600	20250416	100300	59441800	18980	18980	18980	18980	4
601	20250416	100200	59365880	19020	19020	19020	19020	0
602	20250416	100100	59365880	19020	19020	19020	19020	0
603	20250416	100000	59365880	19020	19020	19020	19020	0
604	20250416	095900	59365880	19020	19020	19020	19020	0
605	20250416	095800	59365880	19020	18890	19020	18890	767
606	20250416	095700	44850530	18900	18900	18900	18900	0
607	20250416	095600	44850530	18900	18860	18900	18860	5
608	20250416	095500	44756190	18900	18900	18900	18900	0
609	20250416	095400	44756190	18900	18900	18900	18900	0
610	20250416	095300	44756190	18900	18870	18900	18850	52
611	20250416	095200	43775370	18900	18900	18900	18900	0
612	20250416	095100	43775370	18900	18900	18900	18900	7
613	20250416	095000	43643070	18900	18860	18900	18860	6
614	20250416	094900	43529870	18940	18940	18940	18940	0
615	20250416	094800	43529870	18940	18940	18940	18940	0
616	20250416	094700	43529870	18940	18940	18940	18940	0
617	20250416	094600	43529870	18940	18910	18940	18910	118
618	20250416	094500	41297680	18940	18940	18940	18940	0
619	20250416	094400	41297680	18940	18930	18940	18930	15
620	20250416	094300	41013640	18930	18930	18930	18930	4
621	20250416	094200	40937920	18960	18960	18960	18960	0
622	20250416	094100	40937920	18960	18960	18960	18960	0
623	20250416	094000	40937920	18960	18950	18960	18950	25
624	20250416	093900	40464120	18990	18990	18990	18990	0
625	20250416	093800	40464120	18990	18970	18990	18830	660
626	20250416	093700	27988840	18990	18950	18990	18950	25
627	20250416	093600	27514910	18980	18980	18980	18980	1
628	20250416	093500	27495930	19000	19000	19000	19000	1
629	20250416	093400	27476930	19020	19020	19020	19020	0
630	20250416	093300	27476930	19020	19020	19020	19020	0
631	20250416	093200	27476930	19020	19020	19020	19020	1
632	20250416	093100	27457910	19020	19020	19020	19020	2
633	20250416	093000	27419870	19030	18970	19030	18970	625
634	20250416	092900	15559910	18970	18970	18970	18970	50
635	20250416	092800	14611410	18990	18980	18990	18980	15
636	20250416	092700	14326700	18980	18930	18980	18930	125
637	20250416	092600	11959200	18990	18980	18990	18930	125
638	20250416	092500	9589100	18980	18910	18980	18900	71
639	20250416	092400	8246310	18990	18990	18990	18990	0
640	20250416	092300	8246310	18990	18990	18990	18990	12
641	20250416	092200	8018430	19000	18960	19000	18930	80
642	20250416	092100	6502720	19020	19020	19020	19020	0
643	20250416	092000	6502720	19020	19020	19020	19020	0
644	20250416	091900	6502720	19020	19020	19020	19020	0
645	20250416	091800	6502720	19020	19020	19020	19020	25
646	20250416	091700	6027220	19030	19030	19030	18960	58
647	20250416	091600	4923550	19030	18910	19030	18910	164
648	20250416	091500	1820630	18920	18930	18930	18920	17
649	20250416	091400	1498980	18930	18940	19050	18930	37
650	20250416	091300	797700	18940	18950	18950	18940	4
651	20250416	091200	721930	18940	18940	18940	18940	0
652	20250416	091100	721930	18940	18940	18940	18940	0
653	20250416	091000	721930	18940	18940	18940	18940	0
654	20250416	090900	721930	18940	18940	18940	18940	0
655	20250416	090800	721930	18940	18940	18940	18940	0
656	20250416	090700	721930	18940	18940	18940	18940	0
657	20250416	090600	721930	18940	18940	18940	18940	0
658	20250416	090500	721930	18940	18940	18940	18940	0
659	20250416	090400	721930	18940	18940	18940	18940	0
660	20250416	090300	721930	18940	18940	18940	18940	0
661	20250416	090200	721930	18940	18940	18940	18940	0
662	20250416	090100	721930	18940	18940	18940	18940	0
663	20250416	090000	721930	18940	19040	19040	18940	38