KissMeData/063080/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	192400	468253830	19060	19060	19060	19060	551
3	20250408	192300	468253830	19060	19060	19060	19060	0
4	20250408	192200	468253830	19060	19060	19060	19060	0
5	20250408	192100	468253830	19060	19060	19060	19060	0
6	20250408	192000	468253830	19060	19060	19060	19060	0
7	20250408	191900	468253830	19060	19060	19060	19060	0
8	20250408	191800	468253830	19060	19060	19060	19060	0
9	20250408	191700	468253830	19060	19060	19060	19060	0
10	20250408	191600	468253830	19060	19060	19060	19060	0
11	20250408	191500	468253830	19060	19060	19060	19060	0
12	20250408	191400	468253830	19060	19060	19060	19060	0
13	20250408	191300	468253830	19060	19060	19060	19060	0
14	20250408	191200	468253830	19060	19060	19060	19060	0
15	20250408	191100	468253830	19060	19060	19060	19060	0
16	20250408	191000	468253830	19060	19060	19060	19060	0
17	20250408	190900	468253830	19060	19060	19060	19060	0
18	20250408	190800	468253830	19060	19060	19060	19060	0
19	20250408	190700	468253830	19060	19060	19060	19060	0
20	20250408	190600	468253830	19060	19060	19060	19060	0
21	20250408	190500	468253830	19060	19060	19060	19060	0
22	20250408	190400	468253830	19060	19060	19060	19060	0
23	20250408	190300	468253830	19060	19060	19060	19060	0
24	20250408	190200	468253830	19060	19060	19060	19060	0
25	20250408	190100	468253830	19060	19060	19060	19060	0
26	20250408	190000	468253830	19060	19060	19060	19060	0
27	20250408	185900	468253830	19060	19060	19060	19060	0
28	20250408	185800	468253830	19060	19060	19060	19060	0
29	20250408	185700	468253830	19060	19060	19060	19060	0
30	20250408	185600	468253830	19060	19060	19060	19060	0
31	20250408	185500	468253830	19060	19060	19060	19060	0
32	20250408	185400	468253830	19060	19060	19060	19060	551
33	20250408	185300	468253830	19060	19060	19060	19060	0
34	20250408	185200	468253830	19060	19060	19060	19060	0
35	20250408	185100	468253830	19060	19060	19060	19060	0
36	20250408	185000	468253830	19060	19060	19060	19060	0
37	20250408	184900	468253830	19060	19060	19060	19060	0
38	20250408	184800	468253830	19060	19060	19060	19060	0
39	20250408	184700	468253830	19060	19060	19060	19060	0
40	20250408	184600	468253830	19060	19060	19060	19060	0
41	20250408	184500	468253830	19060	19060	19060	19060	0
42	20250408	184400	468253830	19060	19060	19060	19060	0
43	20250408	184300	468253830	19060	19060	19060	19060	0
44	20250408	184200	468253830	19060	19060	19060	19060	0
45	20250408	184100	468253830	19060	19060	19060	19060	0
46	20250408	184000	468253830	19060	19060	19060	19060	0
47	20250408	183900	468253830	19060	19060	19060	19060	0
48	20250408	183800	468253830	19060	19060	19060	19060	0
49	20250408	183700	468253830	19060	19060	19060	19060	0
50	20250408	183600	468253830	19060	19060	19060	19060	0
51	20250408	183500	468253830	19060	19060	19060	19060	0
52	20250408	183400	468253830	19060	19060	19060	19060	0
53	20250408	183300	468253830	19060	19060	19060	19060	0
54	20250408	183200	468253830	19060	19060	19060	19060	0
55	20250408	183100	468253830	19060	19060	19060	19060	0
56	20250408	183000	468253830	19060	19060	19060	19060	0
57	20250408	182900	468253830	19060	19060	19060	19060	0
58	20250408	182800	468253830	19060	19060	19060	19060	0
59	20250408	182700	468253830	19060	19060	19060	19060	0
60	20250408	182600	468253830	19060	19060	19060	19060	0
61	20250408	182500	468253830	19060	19060	19060	19060	0
62	20250408	182400	468253830	19060	19060	19060	19060	551
63	20250408	182300	468253830	19060	19060	19060	19060	0
64	20250408	182200	468253830	19060	19060	19060	19060	0
65	20250408	182100	468253830	19060	19060	19060	19060	0
66	20250408	182000	468253830	19060	19060	19060	19060	0
67	20250408	181900	468253830	19060	19060	19060	19060	0
68	20250408	181800	468253830	19060	19060	19060	19060	0
69	20250408	181700	468253830	19060	19060	19060	19060	0
70	20250408	181600	468253830	19060	19060	19060	19060	0
71	20250408	181500	468253830	19060	19060	19060	19060	0
72	20250408	181400	468253830	19060	19060	19060	19060	0
73	20250408	181300	468253830	19060	19060	19060	19060	0
74	20250408	181200	468253830	19060	19060	19060	19060	0
75	20250408	181100	468253830	19060	19060	19060	19060	0
76	20250408	181000	468253830	19060	19060	19060	19060	0
77	20250408	180900	468253830	19060	19060	19060	19060	0
78	20250408	180800	468253830	19060	19060	19060	19060	0
79	20250408	180700	468253830	19060	19060	19060	19060	0
80	20250408	180600	468253830	19060	19060	19060	19060	0
81	20250408	180500	468253830	19060	19060	19060	19060	0
82	20250408	180400	468253830	19060	19060	19060	19060	0
83	20250408	180300	468253830	19060	19060	19060	19060	0
84	20250408	180200	468253830	19060	19060	19060	19060	0
85	20250408	180100	468253830	19060	19060	19060	19060	0
86	20250408	180000	468253830	19060	19060	19060	19060	0
87	20250408	175900	468253830	19060	19060	19060	19060	0
88	20250408	175800	468253830	19060	19060	19060	19060	0
89	20250408	175700	468253830	19060	19060	19060	19060	0
90	20250408	175600	468253830	19060	19060	19060	19060	0
91	20250408	175500	468253830	19060	19060	19060	19060	0
92	20250408	175400	468253830	19060	19060	19060	19060	551
93	20250408	175300	468253830	19060	19060	19060	19060	0
94	20250408	175200	468253830	19060	19060	19060	19060	0
95	20250408	175100	468253830	19060	19060	19060	19060	0
96	20250408	175000	468253830	19060	19060	19060	19060	0
97	20250408	174900	468253830	19060	19060	19060	19060	0
98	20250408	174800	468253830	19060	19060	19060	19060	0
99	20250408	174700	468253830	19060	19060	19060	19060	0
100	20250408	174600	468253830	19060	19060	19060	19060	0
101	20250408	174500	468253830	19060	19060	19060	19060	0
102	20250408	174400	468253830	19060	19060	19060	19060	0
103	20250408	174300	468253830	19060	19060	19060	19060	0
104	20250408	174200	468253830	19060	19060	19060	19060	0
105	20250408	174100	468253830	19060	19060	19060	19060	0
106	20250408	174000	468253830	19060	19060	19060	19060	0
107	20250408	173900	468253830	19060	19060	19060	19060	0
108	20250408	173800	468253830	19060	19060	19060	19060	0
109	20250408	173700	468253830	19060	19060	19060	19060	0
110	20250408	173600	468253830	19060	19060	19060	19060	0
111	20250408	173500	468253830	19060	19060	19060	19060	0
112	20250408	173400	468253830	19060	19060	19060	19060	0
113	20250408	173300	468253830	19060	19060	19060	19060	0
114	20250408	173200	468253830	19060	19060	19060	19060	0
115	20250408	173100	468253830	19060	19060	19060	19060	0
116	20250408	173000	468253830	19060	19060	19060	19060	0
117	20250408	172900	468253830	19060	19060	19060	19060	0
118	20250408	172800	468253830	19060	19060	19060	19060	0
119	20250408	172700	468253830	19060	19060	19060	19060	0
120	20250408	172600	468253830	19060	19060	19060	19060	0
121	20250408	172500	468253830	19060	19060	19060	19060	0
122	20250408	172400	468253830	19060	19060	19060	19060	551
123	20250408	172300	468253830	19060	19060	19060	19060	0
124	20250408	172200	468253830	19060	19060	19060	19060	0
125	20250408	172100	468253830	19060	19060	19060	19060	0
126	20250408	172000	468253830	19060	19060	19060	19060	0
127	20250408	171900	468253830	19060	19060	19060	19060	0
128	20250408	171800	468253830	19060	19060	19060	19060	0
129	20250408	171700	468253830	19060	19060	19060	19060	0
130	20250408	171600	468253830	19060	19060	19060	19060	0
131	20250408	171500	468253830	19060	19060	19060	19060	0
132	20250408	171400	468253830	19060	19060	19060	19060	0
133	20250408	171300	468253830	19060	19060	19060	19060	0
134	20250408	171200	468253830	19060	19060	19060	19060	0
135	20250408	171100	468253830	19060	19060	19060	19060	0
136	20250408	171000	468253830	19060	19060	19060	19060	0
137	20250408	170900	468253830	19060	19060	19060	19060	0
138	20250408	170800	468253830	19060	19060	19060	19060	0
139	20250408	170700	468253830	19060	19060	19060	19060	0
140	20250408	170600	468253830	19060	19060	19060	19060	0
141	20250408	170500	468253830	19060	19060	19060	19060	0
142	20250408	170400	468253830	19060	19060	19060	19060	0
143	20250408	170300	468253830	19060	19060	19060	19060	0
144	20250408	170200	468253830	19060	19060	19060	19060	0
145	20250408	170100	468253830	19060	19060	19060	19060	0
146	20250408	170000	468253830	19060	19060	19060	19060	0
147	20250408	165900	468253830	19060	19060	19060	19060	0
148	20250408	165800	468253830	19060	19060	19060	19060	0
149	20250408	165700	468253830	19060	19060	19060	19060	0
150	20250408	165600	468253830	19060	19060	19060	19060	0
151	20250408	165500	468253830	19060	19060	19060	19060	0
152	20250408	165400	468253830	19060	19060	19060	19060	551
153	20250408	165300	468253830	19060	19060	19060	19060	0
154	20250408	165200	468253830	19060	19060	19060	19060	0
155	20250408	165100	468253830	19060	19060	19060	19060	0
156	20250408	165000	468253830	19060	19060	19060	19060	0
157	20250408	164900	468253830	19060	19060	19060	19060	0
158	20250408	164800	468253830	19060	19060	19060	19060	0
159	20250408	164700	468253830	19060	19060	19060	19060	0
160	20250408	164600	468253830	19060	19060	19060	19060	0
161	20250408	164500	468253830	19060	19060	19060	19060	0
162	20250408	164400	468253830	19060	19060	19060	19060	0
163	20250408	164300	468253830	19060	19060	19060	19060	0
164	20250408	164200	468253830	19060	19060	19060	19060	0
165	20250408	164100	468253830	19060	19060	19060	19060	0
166	20250408	164000	468253830	19060	19060	19060	19060	0
167	20250408	163900	468253830	19060	19060	19060	19060	0
168	20250408	163800	468253830	19060	19060	19060	19060	0
169	20250408	163700	468253830	19060	19060	19060	19060	0
170	20250408	163600	468253830	19060	19060	19060	19060	0
171	20250408	163500	468253830	19060	19060	19060	19060	0
172	20250408	163400	468253830	19060	19060	19060	19060	0
173	20250408	163300	468253830	19060	19060	19060	19060	0
174	20250408	163200	468253830	19060	19060	19060	19060	0
175	20250408	163100	468253830	19060	19060	19060	19060	0
176	20250408	163000	468253830	19060	19060	19060	19060	0
177	20250408	162900	468253830	19060	19060	19060	19060	0
178	20250408	162800	468253830	19060	19060	19060	19060	0
179	20250408	162700	468253830	19060	19060	19060	19060	0
180	20250408	162600	468253830	19060	19060	19060	19060	0
181	20250408	162500	468253830	19060	19060	19060	19060	0
182	20250408	162400	468253830	19060	19060	19060	19060	551
183	20250408	162300	468253830	19060	19060	19060	19060	0
184	20250408	162200	468253830	19060	19060	19060	19060	0
185	20250408	162100	468253830	19060	19060	19060	19060	0
186	20250408	162000	468253830	19060	19060	19060	19060	0
187	20250408	161900	468253830	19060	19060	19060	19060	0
188	20250408	161800	468253830	19060	19060	19060	19060	0
189	20250408	161700	468253830	19060	19060	19060	19060	0
190	20250408	161600	468253830	19060	19060	19060	19060	0
191	20250408	161500	468253830	19060	19060	19060	19060	0
192	20250408	161400	468253830	19060	19060	19060	19060	0
193	20250408	161300	468253830	19060	19060	19060	19060	0
194	20250408	161200	468253830	19060	19060	19060	19060	0
195	20250408	161100	468253830	19060	19060	19060	19060	0
196	20250408	161000	468253830	19060	19060	19060	19060	0
197	20250408	160900	468253830	19060	19060	19060	19060	0
198	20250408	160800	468253830	19060	19060	19060	19060	0
199	20250408	160700	468253830	19060	19060	19060	19060	0
200	20250408	160600	468253830	19060	19060	19060	19060	0
201	20250408	160500	468253830	19060	19060	19060	19060	0
202	20250408	160400	468253830	19060	19060	19060	19060	0
203	20250408	160300	468253830	19060	19060	19060	19060	0
204	20250408	160200	468253830	19060	19060	19060	19060	0
205	20250408	160100	468253830	19060	19060	19060	19060	0
206	20250408	160000	468253830	19060	19060	19060	19060	0
207	20250408	155900	468253830	19060	19060	19060	19060	0
208	20250408	155800	468253830	19060	19060	19060	19060	0
209	20250408	155700	468253830	19060	19060	19060	19060	0
210	20250408	155600	468253830	19060	19060	19060	19060	0
211	20250408	155500	468253830	19060	19060	19060	19060	0
212	20250408	155400	468253830	19060	19060	19060	19060	551
213	20250408	155300	468253830	19060	19060	19060	19060	0
214	20250408	155200	468253830	19060	19060	19060	19060	0
215	20250408	155100	468253830	19060	19060	19060	19060	0
216	20250408	155000	468253830	19060	19060	19060	19060	0
217	20250408	154900	468253830	19060	19060	19060	19060	0
218	20250408	154800	468253830	19060	19060	19060	19060	0
219	20250408	154700	468253830	19060	19060	19060	19060	0
220	20250408	154600	468253830	19060	19060	19060	19060	0
221	20250408	154500	468253830	19060	19060	19060	19060	0
222	20250408	154400	468253830	19060	19060	19060	19060	0
223	20250408	154300	468253830	19060	19060	19060	19060	0
224	20250408	154200	468253830	19060	19060	19060	19060	0
225	20250408	154100	468253830	19060	19060	19060	19060	0
226	20250408	154000	468253830	19060	19060	19060	19060	0
227	20250408	153900	468253830	19060	19060	19060	19060	0
228	20250408	153800	468253830	19060	19060	19060	19060	0
229	20250408	153700	468253830	19060	19060	19060	19060	0
230	20250408	153600	468253830	19060	19060	19060	19060	0
231	20250408	153500	468253830	19060	19060	19060	19060	0
232	20250408	153400	468253830	19060	19060	19060	19060	0
233	20250408	153300	468253830	19060	19060	19060	19060	0
234	20250408	153200	468253830	19060	19060	19060	19060	0
235	20250408	153100	468253830	19060	19060	19060	19060	0
236	20250408	153000	468253830	19060	19060	19060	19060	551
237	20250408	152900	457751770	19060	19060	19060	19060	0
238	20250408	152800	457751770	19060	19060	19060	19060	0
239	20250408	152700	457751770	19060	19060	19060	19060	0
240	20250408	152600	457751770	19060	19060	19060	19060	0
241	20250408	152500	457751770	19060	19060	19060	19060	0
242	20250408	152400	457751770	19060	19060	19060	19060	0
243	20250408	152300	457751770	19060	19060	19060	19060	0
244	20250408	152200	457751770	19060	19060	19060	19060	0
245	20250408	152100	457751770	19060	19060	19060	19060	0
246	20250408	152000	457751770	19060	19060	19060	19060	0
247	20250408	151900	457751770	19060	19050	19060	19040	234
248	20250408	151800	453293260	19060	19060	19060	19060	47
249	20250408	151700	452397440	19090	19090	19090	19090	100
250	20250408	151600	450488440	19060	19070	19090	19060	5
251	20250408	151500	450393100	19090	19090	19090	19060	70
252	20250408	151400	449058450	19100	19110	19110	19100	10
253	20250408	151300	448867440	19110	19110	19110	19110	101
254	20250408	151200	446937330	19140	19150	19150	19120	690
255	20250408	151100	433741470	19150	19150	19150	19150	29
256	20250408	151000	433186120	19150	19150	19150	19150	18
257	20250408	150900	432841420	19150	19150	19150	19150	0
258	20250408	150800	432841420	19150	19150	19150	19150	0
259	20250408	150700	432841420	19150	19150	19150	19150	0
260	20250408	150600	432841420	19150	19150	19150	19150	10
261	20250408	150500	432649920	19150	19150	19150	19150	0
262	20250408	150400	432649920	19150	19150	19150	19150	3
263	20250408	150300	432592470	19230	19170	19230	19170	258
264	20250408	150200	427640970	19160	19140	19160	19140	577
265	20250408	150100	416594530	19130	19150	19150	19130	11
266	20250408	150000	416384080	19160	19130	19160	19130	304
267	20250408	145900	410565730	19110	19120	19120	19110	222
268	20250408	145800	406321110	19120	19150	19150	19120	206
269	20250408	145700	402376390	19150	19150	19150	19150	1
270	20250408	145600	402357240	19110	19110	19110	19110	0
271	20250408	145500	402357240	19110	19110	19110	19110	5
272	20250408	145400	402261690	19150	19150	19150	19150	0
273	20250408	145300	402261690	19150	19150	19150	19150	20
274	20250408	145200	401878690	19150	19150	19150	19150	100
275	20250408	145100	399963690	19170	19150	19170	19150	74
276	20250408	145000	398546110	19100	19100	19100	19100	0
277	20250408	144900	398546110	19100	19100	19100	19100	0
278	20250408	144800	398546110	19100	19100	19100	19100	0
279	20250408	144700	398546110	19100	19140	19140	19090	436
280	20250408	144600	390218490	19140	19140	19140	19140	0
281	20250408	144500	390218490	19140	19140	19140	19140	7
282	20250408	144400	390084510	19160	19160	19160	19160	9
283	20250408	144300	389912070	19160	19160	19160	19160	76
284	20250408	144200	388455910	19140	19140	19140	19140	0
285	20250408	144100	388455910	19140	19150	19150	19140	50
286	20250408	144000	387498870	19150	19150	19150	19150	0
287	20250408	143900	387498870	19150	19150	19150	19150	0
288	20250408	143800	387498870	19150	19150	19150	19150	3
289	20250408	143700	387441420	19150	19150	19150	19150	0
290	20250408	143600	387441420	19150	19150	19150	19150	3
291	20250408	143500	387383970	19130	19130	19130	19130	141
292	20250408	143400	384686640	19140	19140	19140	19140	0
293	20250408	143300	384686640	19140	19140	19140	19140	0
294	20250408	143200	384686640	19140	19140	19140	19140	74
295	20250408	143100	383270280	19160	19140	19160	19140	8
296	20250408	143000	383117120	19140	19150	19150	19130	187
297	20250408	142900	379537840	19150	19150	19150	19150	0
298	20250408	142800	379537840	19150	19150	19150	19150	0
299	20250408	142700	379537840	19150	19160	19160	19150	130
300	20250408	142600	377047340	19140	19140	19140	19140	0
301	20250408	142500	377047340	19140	19140	19140	19140	0
302	20250408	142400	377047340	19140	19140	19140	19140	0
303	20250408	142300	377047340	19140	19140	19140	19140	0
304	20250408	142200	377047340	19140	19140	19140	19140	6
305	20250408	142100	376932500	19130	19130	19130	19130	0
306	20250408	142000	376932500	19130	19130	19130	19130	0
307	20250408	141900	376932500	19130	19150	19150	19130	680
308	20250408	141800	363910640	19160	19160	19160	19160	288
309	20250408	141700	358392560	19160	19160	19160	19160	0
310	20250408	141600	358392560	19160	19160	19160	19160	0
311	20250408	141500	358392560	19160	19160	19160	19160	1
312	20250408	141400	358373400	19240	19240	19240	19240	19
313	20250408	141300	358007840	19240	19240	19240	19240	0
314	20250408	141200	358007840	19240	19240	19240	19240	0
315	20250408	141100	358007840	19240	19170	19240	19150	174
316	20250408	141000	354673350	19170	19170	19170	19170	1
317	20250408	140900	354654180	19250	19250	19250	19250	0
318	20250408	140800	354654180	19250	19250	19250	19250	1
319	20250408	140700	354634930	19130	19130	19130	19130	0
320	20250408	140600	354634930	19130	19160	19160	19130	200
321	20250408	140500	350806040	19260	19260	19260	19260	36
322	20250408	140400	350112680	19260	19260	19260	19260	0
323	20250408	140300	350112680	19260	19260	19260	19260	0
324	20250408	140200	350112680	19260	19260	19260	19260	0
325	20250408	140100	350112680	19260	19260	19260	19260	2
326	20250408	140000	350074160	19260	19260	19260	19260	3
327	20250408	135900	350016380	19260	19160	19260	19160	46
328	20250408	135800	349130520	19130	19140	19140	19130	100
329	20250408	135700	347216630	19130	19130	19130	19130	0
330	20250408	135600	347216630	19130	19130	19130	19130	0
331	20250408	135500	347216630	19130	19130	19130	19130	1
332	20250408	135400	347197500	19140	19140	19140	19140	0
333	20250408	135300	347197500	19140	19140	19140	19140	0
334	20250408	135200	347197500	19140	19140	19140	19140	0
335	20250408	135100	347197500	19140	19030	19150	19030	267
336	20250408	135000	342086180	19030	19030	19140	19030	19
337	20250408	134900	341723950	19010	19010	19010	19010	0
338	20250408	134800	341723950	19010	19060	19060	19010	609
339	20250408	134700	330134100	19060	19150	19150	19060	346
340	20250408	134600	323522720	19130	19160	19160	19130	26
341	20250408	134500	323025280	19150	19160	19160	19150	96
342	20250408	134400	321186140	19160	19160	19160	19160	0
343	20250408	134300	321186140	19160	19160	19160	19160	1
344	20250408	134200	321166980	19170	19180	19180	19150	182
345	20250408	134100	317679360	19180	19190	19190	19180	193
346	20250408	134000	313977280	19180	19190	19190	19180	153
347	20250408	133900	311042440	19200	19190	19200	19190	35
348	20250408	133800	310370580	19180	19180	19180	19180	28
349	20250408	133700	309833540	19190	19190	19190	19190	0
350	20250408	133600	309833540	19190	19190	19190	19190	1
351	20250408	133500	309814350	19190	19190	19190	19190	0
352	20250408	133400	309814350	19190	19190	19190	19190	1
353	20250408	133300	309795160	19150	19180	19190	19150	87
354	20250408	133200	308127030	19190	19190	19190	19190	2
355	20250408	133100	308088650	19190	19200	19200	19190	228
356	20250408	133000	303712350	19200	19200	19200	19200	4
357	20250408	132900	303635550	19210	19210	19210	19210	218
358	20250408	132800	299447770	19200	19200	19210	19200	56
359	20250408	132700	298372450	19210	19210	19210	19210	0
360	20250408	132600	298372450	19210	19210	19210	19210	5
361	20250408	132500	298276400	19210	19210	19210	19210	0
362	20250408	132400	298276400	19210	19200	19210	19200	15
363	20250408	132300	297988350	19200	19200	19200	19200	1
364	20250408	132200	297969150	19200	19200	19200	19200	0
365	20250408	132100	297969150	19200	19200	19200	19200	15
366	20250408	132000	297681150	19210	19260	19260	19210	160
367	20250408	131900	294602890	19250	19270	19270	19250	182
368	20250408	131800	291096240	19280	19280	19280	19280	0
369	20250408	131700	291096240	19280	19280	19280	19280	0
370	20250408	131600	291096240	19280	19280	19280	19280	11
371	20250408	131500	290884160	19350	19350	19350	19350	0
372	20250408	131400	290884160	19350	19350	19350	19350	0
373	20250408	131300	290884160	19350	19350	19350	19350	0
374	20250408	131200	290884160	19350	19280	19350	19280	250
375	20250408	131100	286060660	19350	19350	19350	19350	0
376	20250408	131000	286060660	19350	19350	19350	19350	0
377	20250408	130900	286060660	19350	19350	19350	19350	0
378	20250408	130800	286060660	19350	19350	19350	19350	0
379	20250408	130700	286060660	19350	19350	19350	19350	6
380	20250408	130600	285944560	19330	19330	19330	19330	11
381	20250408	130500	285731930	19300	19300	19300	19300	56
382	20250408	130400	284651130	19300	19300	19300	19300	0
383	20250408	130300	284651130	19300	19300	19300	19300	4
384	20250408	130200	284573930	19310	19310	19310	19310	0
385	20250408	130100	284573930	19310	19310	19310	19310	0
386	20250408	130000	284573930	19310	19310	19310	19310	2
387	20250408	125900	284535310	19310	19310	19310	19310	0
388	20250408	125800	284535310	19310	19310	19310	19310	0
389	20250408	125700	284535310	19310	19310	19310	19310	2
390	20250408	125600	284496690	19310	19310	19310	19310	0
391	20250408	125500	284496690	19310	19310	19310	19310	0
392	20250408	125400	284496690	19310	19310	19310	19310	15
393	20250408	125300	284207040	19310	19310	19310	19310	45
394	20250408	125200	283338090	19310	19310	19310	19310	210
395	20250408	125100	279282990	19310	19310	19310	19310	17
396	20250408	125000	278954720	19310	19310	19320	19300	43
397	20250408	124900	278124380	19310	19310	19310	19310	2
398	20250408	124800	278085760	19330	19330	19330	19330	58
399	20250408	124700	276964620	19330	19330	19330	19330	125
400	20250408	124600	274548370	19330	19340	19340	19330	8
401	20250408	124500	274393680	19340	19340	19380	19330	583
402	20250408	124400	263117890	19310	19330	19330	19250	535
403	20250408	124300	252787860	19400	19400	19400	19400	1
404	20250408	124200	252768460	19330	19340	19340	19330	113
405	20250408	124100	250583120	19340	19350	19350	19340	49
406	20250408	124000	249634990	19370	19400	19400	19370	11
407	20250408	123900	249421840	19400	19400	19400	19400	21
408	20250408	123800	249014440	19400	19400	19400	19400	5
409	20250408	123700	248917440	19350	19350	19350	19350	0
410	20250408	123600	248917440	19350	19350	19350	19350	0
411	20250408	123500	248917440	19350	19350	19350	19350	0
412	20250408	123400	248917440	19350	19400	19400	19350	19
413	20250408	123300	248549290	19360	19360	19360	19360	0
414	20250408	123200	248549290	19360	19360	19360	19360	0
415	20250408	123100	248549290	19360	19360	19360	19360	12
416	20250408	123000	248316970	19470	19470	19470	19470	0
417	20250408	122900	248316970	19470	19470	19470	19470	0
418	20250408	122800	248316970	19470	19470	19470	19470	10
419	20250408	122700	248122270	19370	19370	19370	19370	83
420	20250408	122600	246514560	19420	19410	19420	19410	13
421	20250408	122500	246262150	19410	19410	19410	19410	0
422	20250408	122400	246262150	19410	19410	19410	19410	0
423	20250408	122300	246262150	19410	19410	19410	19410	0
424	20250408	122200	246262150	19410	19410	19410	19410	0
425	20250408	122100	246262150	19410	19410	19410	19410	0
426	20250408	122000	246262150	19410	19410	19410	19410	0
427	20250408	121900	246262150	19410	19410	19410	19410	18
428	20250408	121800	245912770	19410	19410	19410	19410	16
429	20250408	121700	245602210	19410	19410	19410	19410	10
430	20250408	121600	245408110	19410	19410	19410	19400	36
431	20250408	121500	244709480	19410	19410	19410	19380	17
432	20250408	121400	244379780	19410	19420	19420	19390	161
433	20250408	121300	241254420	19420	19420	19420	19420	0
434	20250408	121200	241254420	19420	19410	19420	19410	12
435	20250408	121100	241021390	19410	19410	19410	19400	143
436	20250408	121000	238246140	19410	19410	19410	19410	3
437	20250408	120900	238187910	19420	19420	19420	19420	2
438	20250408	120800	238149070	19480	19480	19480	19480	40
439	20250408	120700	237369870	19480	19480	19480	19480	0
440	20250408	120600	237369870	19480	19480	19480	19480	0
441	20250408	120500	237369870	19480	19480	19480	19480	1
442	20250408	120400	237350390	19430	19430	19430	19430	0
443	20250408	120300	237350390	19430	19430	19430	19430	0
444	20250408	120200	237350390	19430	19430	19430	19430	3
445	20250408	120100	237292100	19420	19430	19430	19420	167
446	20250408	120000	234048290	19470	19470	19470	19470	0
447	20250408	115900	234048290	19470	19470	19470	19460	68
448	20250408	115800	232724840	19470	19470	19470	19470	0
449	20250408	115700	232724840	19470	19470	19470	19470	0
450	20250408	115600	232724840	19470	19470	19470	19470	0
451	20250408	115500	232724840	19470	19480	19480	19470	126
452	20250408	115400	230271160	19480	19480	19480	19480	0
453	20250408	115300	230271160	19480	19490	19490	19480	36
454	20250408	115200	229569550	19530	19530	19530	19530	15
455	20250408	115100	229276600	19520	19520	19520	19520	0
456	20250408	115000	229276600	19520	19520	19520	19520	2
457	20250408	114900	229237560	19530	19530	19530	19530	0
458	20250408	114800	229237560	19530	19530	19530	19530	0
459	20250408	114700	229237560	19530	19530	19530	19530	10
460	20250408	114600	229042260	19500	19500	19500	19500	0
461	20250408	114500	229042260	19500	19500	19500	19500	0
462	20250408	114400	229042260	19500	19500	19500	19500	0
463	20250408	114300	229042260	19500	19500	19500	19500	1
464	20250408	114200	229022760	19510	19520	19520	19510	36
465	20250408	114100	228320080	19530	19530	19530	19530	1
466	20250408	114000	228300550	19530	19530	19530	19530	1
467	20250408	113900	228281020	19520	19520	19520	19520	0
468	20250408	113800	228281020	19520	19520	19520	19520	0
469	20250408	113700	228281020	19520	19530	19530	19520	10
470	20250408	113600	228085770	19530	19560	19560	19520	528
471	20250408	113500	217762500	19560	19560	19560	19560	0
472	20250408	113400	217762500	19560	19560	19560	19560	0
473	20250408	113300	217762500	19560	19560	19560	19560	0
474	20250408	113200	217762500	19560	19560	19560	19560	0
475	20250408	113100	217762500	19560	19560	19560	19560	2
476	20250408	113000	217723380	19560	19550	19560	19550	11
477	20250408	112900	217508230	19550	19660	19660	19550	459
478	20250408	112800	208521300	19650	19630	19650	19630	491
479	20250408	112700	198875300	19600	19600	19600	19600	42
480	20250408	112600	198052100	19510	19510	19510	19510	0
481	20250408	112500	198052100	19510	19510	19510	19510	0
482	20250408	112400	198052100	19510	19510	19510	19510	0
483	20250408	112300	198052100	19510	19510	19510	19510	0
484	20250408	112200	198052100	19510	19510	19510	19510	0
485	20250408	112100	198052100	19510	19510	19600	19510	99
486	20250408	112000	196116200	19550	19550	19550	19550	0
487	20250408	111900	196116200	19550	19550	19550	19550	5
488	20250408	111800	196018450	19530	19530	19530	19530	0
489	20250408	111700	196018450	19530	19530	19530	19530	0
490	20250408	111600	196018450	19530	19530	19530	19530	0
491	20250408	111500	196018450	19530	19530	19530	19530	0
492	20250408	111400	196018450	19530	19530	19530	19530	0
493	20250408	111300	196018450	19530	19520	19530	19520	28
494	20250408	111200	195471880	19540	19540	19540	19540	0
495	20250408	111100	195471880	19540	19540	19540	19540	4
496	20250408	111000	195393720	19530	19540	19540	19530	132
497	20250408	110900	192814480	19640	19640	19640	19640	0
498	20250408	110800	192814480	19640	19640	19640	19640	0
499	20250408	110700	192814480	19640	19640	19640	19640	37
500	20250408	110600	192087800	19640	19640	19640	19640	0
501	20250408	110500	192087800	19640	19640	19640	19640	0
502	20250408	110400	192087800	19640	19640	19640	19640	26
503	20250408	110300	191577160	19650	19650	19650	19650	0
504	20250408	110200	191577160	19650	19650	19650	19650	0
505	20250408	110100	191577160	19650	19650	19650	19650	120
506	20250408	110000	189219160	19650	19650	19650	19650	49
507	20250408	105900	188256310	19540	19540	19540	19540	1
508	20250408	105800	188236770	19650	19650	19650	19520	33
509	20250408	105700	187589350	19660	19660	19660	19660	0
510	20250408	105600	187589350	19660	19660	19660	19660	2
511	20250408	105500	187550030	19670	19670	19670	19670	3
512	20250408	105400	187491020	19620	19620	19620	19620	18
513	20250408	105300	187137860	19500	19500	19500	19500	25
514	20250408	105200	186650360	19690	19690	19690	19690	0
515	20250408	105100	186650360	19690	19690	19690	19690	0
516	20250408	105000	186650360	19690	19690	19690	19690	0
517	20250408	104900	186650360	19690	19690	19690	19690	0
518	20250408	104800	186650360	19690	19690	19690	19690	0
519	20250408	104700	186650360	19690	19690	19690	19690	29
520	20250408	104600	186079350	19690	19690	19690	19690	23
521	20250408	104500	185626480	19660	19650	19660	19650	6
522	20250408	104400	185508550	19520	19520	19520	19520	0
523	20250408	104300	185508550	19520	19520	19520	19520	121
524	20250408	104200	183146630	19520	19520	19520	19520	0
525	20250408	104100	183146630	19520	19520	19520	19520	0
526	20250408	104000	183146630	19520	19520	19520	19520	0
527	20250408	103900	183146630	19520	19520	19520	19520	0
528	20250408	103800	183146630	19520	19520	19520	19520	4
529	20250408	103700	183068550	19500	19500	19500	19500	1
530	20250408	103600	183049050	19500	19500	19500	19500	0
531	20250408	103500	183049050	19500	19500	19500	19500	3
532	20250408	103400	182990550	19500	19500	19500	19500	0
533	20250408	103300	182990550	19500	19500	19500	19500	1
534	20250408	103200	182971050	19410	19410	19410	19410	1
535	20250408	103100	182951640	19500	19500	19500	19500	47
536	20250408	103000	182035140	19460	19460	19460	19460	0
537	20250408	102900	182035140	19460	19460	19460	19460	0
538	20250408	102800	182035140	19460	19490	19490	19460	108
539	20250408	102700	179933370	19520	19520	19520	19520	0
540	20250408	102600	179933370	19520	19520	19520	19520	0
541	20250408	102500	179933370	19520	19520	19520	19520	0
542	20250408	102400	179933370	19520	19500	19520	19500	146
543	20250408	102300	177086110	19470	19470	19470	19470	9
544	20250408	102200	176910880	19380	19380	19380	19380	0
545	20250408	102100	176910880	19380	19380	19380	19380	1
546	20250408	102000	176891500	19370	19370	19370	19370	0
547	20250408	101900	176891500	19370	19370	19370	19370	2
548	20250408	101800	176852760	19350	19350	19350	19350	0
549	20250408	101700	176852760	19350	19350	19350	19350	0
550	20250408	101600	176852760	19350	19350	19350	19350	0
551	20250408	101500	176852760	19350	19350	19350	19350	0
552	20250408	101400	176852760	19350	19350	19350	19350	0
553	20250408	101300	176852760	19350	19350	19350	19350	0
554	20250408	101200	176852760	19350	19350	19350	19350	0
555	20250408	101100	176852760	19350	19350	19350	19350	0
556	20250408	101000	176852760	19350	19350	19350	19350	262
557	20250408	100900	171783060	19350	19350	19350	19310	660
558	20250408	100800	159017810	19380	19360	19380	19360	52
559	20250408	100700	158010970	19410	19410	19410	19410	0
560	20250408	100600	158010970	19410	19410	19410	19400	132
561	20250408	100500	155449150	19520	19520	19520	19520	1
562	20250408	100400	155429630	19410	19410	19410	19410	0
563	20250408	100300	155429630	19410	19410	19410	19410	0
564	20250408	100200	155429630	19410	19440	19440	19410	197
565	20250408	100100	151602740	19440	19440	19440	19440	0
566	20250408	100000	151602740	19440	19440	19440	19440	0
567	20250408	095900	151602740	19440	19440	19440	19440	0
568	20250408	095800	151602740	19440	19450	19450	19440	76
569	20250408	095700	150124560	19510	19510	19510	19510	0
570	20250408	095600	150124560	19510	19510	19510	19510	35
571	20250408	095500	149441710	19510	19510	19510	19510	0
572	20250408	095400	149441710	19510	19510	19510	19510	0
573	20250408	095300	149441710	19510	19510	19510	19510	0
574	20250408	095200	149441710	19510	19510	19510	19510	6
575	20250408	095100	149324650	19500	19500	19500	19500	0
576	20250408	095000	149324650	19500	19500	19500	19500	7
577	20250408	094900	149188150	19510	19510	19510	19510	0
578	20250408	094800	149188150	19510	19510	19510	19510	1
579	20250408	094700	149168640	19510	19510	19510	19510	0
580	20250408	094600	149168640	19510	19510	19510	19510	10
581	20250408	094500	148973540	19350	19500	19500	19350	289
582	20250408	094400	143368480	19500	19500	19500	19500	1
583	20250408	094300	143348980	19500	19500	19500	19500	2
584	20250408	094200	143309980	19500	19500	19500	19500	19
585	20250408	094100	142939480	19500	19430	19500	19430	14
586	20250408	094000	142666900	19390	19390	19390	19390	0
587	20250408	093900	142666900	19390	19390	19390	19390	8
588	20250408	093800	142511780	19390	19420	19420	19380	184
589	20250408	093700	138944980	19430	19470	19470	19430	142
590	20250408	093600	136181490	19470	19500	19500	19470	9
591	20250408	093500	136006080	19490	19520	19520	19490	278
592	20250408	093400	130583000	19630	19630	19630	19630	16
593	20250408	093300	130268920	19520	19520	19520	19520	0
594	20250408	093200	130268920	19520	19520	19520	19520	0
595	20250408	093100	130268920	19520	19490	19520	19490	177
596	20250408	093000	126813930	19490	19510	19520	19490	1084
597	20250408	092900	105666910	19510	19450	19510	19450	355
598	20250408	092800	98744380	19440	19440	19440	19440	0
599	20250408	092700	98744380	19440	19490	19490	19440	166
600	20250408	092600	95510880	19490	19510	19510	19490	157
601	20250408	092500	92449880	19510	19500	19510	19320	777
602	20250408	092400	77379610	19410	19490	19490	19410	189
603	20250408	092300	73703600	19530	19520	19530	19500	78
604	20250408	092200	72181650	19510	19600	19600	19510	90
605	20250408	092100	70425300	19580	19800	19800	19580	261
606	20250408	092000	65304060	19610	19700	19720	19610	601
607	20250408	091900	53481980	19700	19720	19720	19700	53
608	20250408	091800	52437490	19750	19730	19750	19720	163
609	20250408	091700	49220580	19660	19670	19730	19660	656
610	20250408	091600	36287440	19790	19790	19790	19790	0
611	20250408	091500	36287440	19790	19790	19790	19790	1
612	20250408	091400	36267650	19820	19820	19820	19820	0
613	20250408	091300	36267650	19820	19710	19850	19700	85
614	20250408	091200	34592640	19800	19810	19810	19800	123
615	20250408	091100	32156940	19850	19900	19900	19850	80
616	20250408	091000	30568040	19900	19760	19900	19760	195
617	20250408	090900	26708260	19750	19750	19770	19750	79
618	20250408	090800	25147870	19730	19730	19730	19730	5
619	20250408	090700	25049220	19770	19770	19770	19770	0
620	20250408	090600	25049220	19770	19740	19770	19740	141
621	20250408	090500	22264790	19740	19730	19740	19720	34
622	20250408	090400	21593880	19730	19700	19730	19610	37
623	20250408	090300	20864260	19700	19700	19700	19700	49
624	20250408	090200	19898960	19700	19600	19700	19600	386
625	20250408	090100	12324460	19700	19700	19700	19680	237
626	20250408	090000	7659760	19990	19680	19990	19680	389