KissMeData/063080/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	192400	309152470	19050	19050	19050	19050	541
3	20250416	192300	309152470	19050	19050	19050	19050	0
4	20250416	192200	309152470	19050	19050	19050	19050	0
5	20250416	192100	309152470	19050	19050	19050	19050	0
6	20250416	192000	309152470	19050	19050	19050	19050	0
7	20250416	191900	309152470	19050	19050	19050	19050	0
8	20250416	191800	309152470	19050	19050	19050	19050	0
9	20250416	191700	309152470	19050	19050	19050	19050	0
10	20250416	191600	309152470	19050	19050	19050	19050	0
11	20250416	191500	309152470	19050	19050	19050	19050	0
12	20250416	191400	309152470	19050	19050	19050	19050	0
13	20250416	191300	309152470	19050	19050	19050	19050	0
14	20250416	191200	309152470	19050	19050	19050	19050	0
15	20250416	191100	309152470	19050	19050	19050	19050	0
16	20250416	191000	309152470	19050	19050	19050	19050	0
17	20250416	190900	309152470	19050	19050	19050	19050	0
18	20250416	190800	309152470	19050	19050	19050	19050	0
19	20250416	190700	309152470	19050	19050	19050	19050	0
20	20250416	190600	309152470	19050	19050	19050	19050	0
21	20250416	190500	309152470	19050	19050	19050	19050	0
22	20250416	190400	309152470	19050	19050	19050	19050	0
23	20250416	190300	309152470	19050	19050	19050	19050	0
24	20250416	190200	309152470	19050	19050	19050	19050	0
25	20250416	190100	309152470	19050	19050	19050	19050	0
26	20250416	190000	309152470	19050	19050	19050	19050	0
27	20250416	185900	309152470	19050	19050	19050	19050	0
28	20250416	185800	309152470	19050	19050	19050	19050	0
29	20250416	185700	309152470	19050	19050	19050	19050	0
30	20250416	185600	309152470	19050	19050	19050	19050	0
31	20250416	185500	309152470	19050	19050	19050	19050	0
32	20250416	185400	309152470	19050	19050	19050	19050	541
33	20250416	185300	309152470	19050	19050	19050	19050	0
34	20250416	185200	309152470	19050	19050	19050	19050	0
35	20250416	185100	309152470	19050	19050	19050	19050	0
36	20250416	185000	309152470	19050	19050	19050	19050	0
37	20250416	184900	309152470	19050	19050	19050	19050	0
38	20250416	184800	309152470	19050	19050	19050	19050	0
39	20250416	184700	309152470	19050	19050	19050	19050	0
40	20250416	184600	309152470	19050	19050	19050	19050	0
41	20250416	184500	309152470	19050	19050	19050	19050	0
42	20250416	184400	309152470	19050	19050	19050	19050	0
43	20250416	184300	309152470	19050	19050	19050	19050	0
44	20250416	184200	309152470	19050	19050	19050	19050	0
45	20250416	184100	309152470	19050	19050	19050	19050	0
46	20250416	184000	309152470	19050	19050	19050	19050	0
47	20250416	183900	309152470	19050	19050	19050	19050	0
48	20250416	183800	309152470	19050	19050	19050	19050	0
49	20250416	183700	309152470	19050	19050	19050	19050	0
50	20250416	183600	309152470	19050	19050	19050	19050	0
51	20250416	183500	309152470	19050	19050	19050	19050	0
52	20250416	183400	309152470	19050	19050	19050	19050	0
53	20250416	183300	309152470	19050	19050	19050	19050	0
54	20250416	183200	309152470	19050	19050	19050	19050	0
55	20250416	183100	309152470	19050	19050	19050	19050	0
56	20250416	183000	309152470	19050	19050	19050	19050	0
57	20250416	182900	309152470	19050	19050	19050	19050	0
58	20250416	182800	309152470	19050	19050	19050	19050	0
59	20250416	182700	309152470	19050	19050	19050	19050	0
60	20250416	182600	309152470	19050	19050	19050	19050	0
61	20250416	182500	309152470	19050	19050	19050	19050	0
62	20250416	182400	309152470	19050	19050	19050	19050	541
63	20250416	182300	309152470	19050	19050	19050	19050	0
64	20250416	182200	309152470	19050	19050	19050	19050	0
65	20250416	182100	309152470	19050	19050	19050	19050	0
66	20250416	182000	309152470	19050	19050	19050	19050	0
67	20250416	181900	309152470	19050	19050	19050	19050	0
68	20250416	181800	309152470	19050	19050	19050	19050	0
69	20250416	181700	309152470	19050	19050	19050	19050	0
70	20250416	181600	309152470	19050	19050	19050	19050	0
71	20250416	181500	309152470	19050	19050	19050	19050	0
72	20250416	181400	309152470	19050	19050	19050	19050	0
73	20250416	181300	309152470	19050	19050	19050	19050	0
74	20250416	181200	309152470	19050	19050	19050	19050	0
75	20250416	181100	309152470	19050	19050	19050	19050	0
76	20250416	181000	309152470	19050	19050	19050	19050	0
77	20250416	180900	309152470	19050	19050	19050	19050	0
78	20250416	180800	309152470	19050	19050	19050	19050	0
79	20250416	180700	309152470	19050	19050	19050	19050	0
80	20250416	180600	309152470	19050	19050	19050	19050	0
81	20250416	180500	309152470	19050	19050	19050	19050	0
82	20250416	180400	309152470	19050	19050	19050	19050	0
83	20250416	180300	309152470	19050	19050	19050	19050	0
84	20250416	180200	309152470	19050	19050	19050	19050	0
85	20250416	180100	309152470	19050	19050	19050	19050	0
86	20250416	180000	309152470	19050	19050	19050	19050	0
87	20250416	175900	309152470	19050	19050	19050	19050	0
88	20250416	175800	309152470	19050	19050	19050	19050	0
89	20250416	175700	309152470	19050	19050	19050	19050	0
90	20250416	175600	309152470	19050	19050	19050	19050	0
91	20250416	175500	309152470	19050	19050	19050	19050	0
92	20250416	175400	309152470	19050	19050	19050	19050	541
93	20250416	175300	309152470	19050	19050	19050	19050	0
94	20250416	175200	309152470	19050	19050	19050	19050	0
95	20250416	175100	309152470	19050	19050	19050	19050	0
96	20250416	175000	309152470	19050	19050	19050	19050	0
97	20250416	174900	309152470	19050	19050	19050	19050	0
98	20250416	174800	309152470	19050	19050	19050	19050	0
99	20250416	174700	309152470	19050	19050	19050	19050	0
100	20250416	174600	309152470	19050	19050	19050	19050	0
101	20250416	174500	309152470	19050	19050	19050	19050	0
102	20250416	174400	309152470	19050	19050	19050	19050	0
103	20250416	174300	309152470	19050	19050	19050	19050	0
104	20250416	174200	309152470	19050	19050	19050	19050	0
105	20250416	174100	309152470	19050	19050	19050	19050	0
106	20250416	174000	309152470	19050	19050	19050	19050	0
107	20250416	173900	309152470	19050	19050	19050	19050	0
108	20250416	173800	309152470	19050	19050	19050	19050	0
109	20250416	173700	309152470	19050	19050	19050	19050	0
110	20250416	173600	309152470	19050	19050	19050	19050	0
111	20250416	173500	309152470	19050	19050	19050	19050	0
112	20250416	173400	309152470	19050	19050	19050	19050	0
113	20250416	173300	309152470	19050	19050	19050	19050	0
114	20250416	173200	309152470	19050	19050	19050	19050	0
115	20250416	173100	309152470	19050	19050	19050	19050	0
116	20250416	173000	309152470	19050	19050	19050	19050	0
117	20250416	172900	309152470	19050	19050	19050	19050	0
118	20250416	172800	309152470	19050	19050	19050	19050	0
119	20250416	172700	309152470	19050	19050	19050	19050	0
120	20250416	172600	309152470	19050	19050	19050	19050	0
121	20250416	172500	309152470	19050	19050	19050	19050	0
122	20250416	172400	309152470	19050	19050	19050	19050	541
123	20250416	172300	309152470	19050	19050	19050	19050	0
124	20250416	172200	309152470	19050	19050	19050	19050	0
125	20250416	172100	309152470	19050	19050	19050	19050	0
126	20250416	172000	309152470	19050	19050	19050	19050	0
127	20250416	171900	309152470	19050	19050	19050	19050	0
128	20250416	171800	309152470	19050	19050	19050	19050	0
129	20250416	171700	309152470	19050	19050	19050	19050	0
130	20250416	171600	309152470	19050	19050	19050	19050	0
131	20250416	171500	309152470	19050	19050	19050	19050	0
132	20250416	171400	309152470	19050	19050	19050	19050	0
133	20250416	171300	309152470	19050	19050	19050	19050	0
134	20250416	171200	309152470	19050	19050	19050	19050	0
135	20250416	171100	309152470	19050	19050	19050	19050	0
136	20250416	171000	309152470	19050	19050	19050	19050	0
137	20250416	170900	309152470	19050	19050	19050	19050	0
138	20250416	170800	309152470	19050	19050	19050	19050	0
139	20250416	170700	309152470	19050	19050	19050	19050	0
140	20250416	170600	309152470	19050	19050	19050	19050	0
141	20250416	170500	309152470	19050	19050	19050	19050	0
142	20250416	170400	309152470	19050	19050	19050	19050	0
143	20250416	170300	309152470	19050	19050	19050	19050	0
144	20250416	170200	309152470	19050	19050	19050	19050	0
145	20250416	170100	309152470	19050	19050	19050	19050	0
146	20250416	170000	309152470	19050	19050	19050	19050	0
147	20250416	165900	309152470	19050	19050	19050	19050	0
148	20250416	165800	309152470	19050	19050	19050	19050	0
149	20250416	165700	309152470	19050	19050	19050	19050	0
150	20250416	165600	309152470	19050	19050	19050	19050	0
151	20250416	165500	309152470	19050	19050	19050	19050	0
152	20250416	165400	309152470	19050	19050	19050	19050	541
153	20250416	165300	309152470	19050	19050	19050	19050	0
154	20250416	165200	309152470	19050	19050	19050	19050	0
155	20250416	165100	309152470	19050	19050	19050	19050	0
156	20250416	165000	309152470	19050	19050	19050	19050	0
157	20250416	164900	309152470	19050	19050	19050	19050	0
158	20250416	164800	309152470	19050	19050	19050	19050	0
159	20250416	164700	309152470	19050	19050	19050	19050	0
160	20250416	164600	309152470	19050	19050	19050	19050	0
161	20250416	164500	309152470	19050	19050	19050	19050	0
162	20250416	164400	309152470	19050	19050	19050	19050	0
163	20250416	164300	309152470	19050	19050	19050	19050	0
164	20250416	164200	309152470	19050	19050	19050	19050	0
165	20250416	164100	309152470	19050	19050	19050	19050	0
166	20250416	164000	309152470	19050	19050	19050	19050	0
167	20250416	163900	309152470	19050	19050	19050	19050	0
168	20250416	163800	309152470	19050	19050	19050	19050	0
169	20250416	163700	309152470	19050	19050	19050	19050	0
170	20250416	163600	309152470	19050	19050	19050	19050	0
171	20250416	163500	309152470	19050	19050	19050	19050	0
172	20250416	163400	309152470	19050	19050	19050	19050	0
173	20250416	163300	309152470	19050	19050	19050	19050	0
174	20250416	163200	309152470	19050	19050	19050	19050	0
175	20250416	163100	309152470	19050	19050	19050	19050	0
176	20250416	163000	309152470	19050	19050	19050	19050	0
177	20250416	162900	309152470	19050	19050	19050	19050	0
178	20250416	162800	309152470	19050	19050	19050	19050	0
179	20250416	162700	309152470	19050	19050	19050	19050	0
180	20250416	162600	309152470	19050	19050	19050	19050	0
181	20250416	162500	309152470	19050	19050	19050	19050	0
182	20250416	162400	309152470	19050	19050	19050	19050	541
183	20250416	162300	309152470	19050	19050	19050	19050	0
184	20250416	162200	309152470	19050	19050	19050	19050	0
185	20250416	162100	309152470	19050	19050	19050	19050	0
186	20250416	162000	309152470	19050	19050	19050	19050	0
187	20250416	161900	309152470	19050	19050	19050	19050	0
188	20250416	161800	309152470	19050	19050	19050	19050	0
189	20250416	161700	309152470	19050	19050	19050	19050	0
190	20250416	161600	309152470	19050	19050	19050	19050	0
191	20250416	161500	309152470	19050	19050	19050	19050	0
192	20250416	161400	309152470	19050	19050	19050	19050	0
193	20250416	161300	309152470	19050	19050	19050	19050	0
194	20250416	161200	309152470	19050	19050	19050	19050	0
195	20250416	161100	309152470	19050	19050	19050	19050	0
196	20250416	161000	309152470	19050	19050	19050	19050	0
197	20250416	160900	309152470	19050	19050	19050	19050	0
198	20250416	160800	309152470	19050	19050	19050	19050	0
199	20250416	160700	309152470	19050	19050	19050	19050	0
200	20250416	160600	309152470	19050	19050	19050	19050	0
201	20250416	160500	309152470	19050	19050	19050	19050	0
202	20250416	160400	309152470	19050	19050	19050	19050	0
203	20250416	160300	309152470	19050	19050	19050	19050	0
204	20250416	160200	309152470	19050	19050	19050	19050	0
205	20250416	160100	309152470	19050	19050	19050	19050	0
206	20250416	160000	309152470	19050	19050	19050	19050	0
207	20250416	155900	309152470	19050	19050	19050	19050	0
208	20250416	155800	309152470	19050	19050	19050	19050	0
209	20250416	155700	309152470	19050	19050	19050	19050	0
210	20250416	155600	309152470	19050	19050	19050	19050	0
211	20250416	155500	309152470	19050	19050	19050	19050	0
212	20250416	155400	309152470	19050	19050	19050	19050	541
213	20250416	155300	309152470	19050	19050	19050	19050	0
214	20250416	155200	309152470	19050	19050	19050	19050	0
215	20250416	155100	309152470	19050	19050	19050	19050	0
216	20250416	155000	309152470	19050	19050	19050	19050	0
217	20250416	154900	309152470	19050	19050	19050	19050	0
218	20250416	154800	309152470	19050	19050	19050	19050	0
219	20250416	154700	309152470	19050	19050	19050	19050	0
220	20250416	154600	309152470	19050	19050	19050	19050	0
221	20250416	154500	309152470	19050	19050	19050	19050	0
222	20250416	154400	309152470	19050	19050	19050	19050	0
223	20250416	154300	309152470	19050	19050	19050	19050	0
224	20250416	154200	309152470	19050	19050	19050	19050	0
225	20250416	154100	309152470	19050	19050	19050	19050	0
226	20250416	154000	309152470	19050	19050	19050	19050	0
227	20250416	153900	309152470	19050	19050	19050	19050	0
228	20250416	153800	309152470	19050	19050	19050	19050	0
229	20250416	153700	309152470	19050	19050	19050	19050	0
230	20250416	153600	309152470	19050	19050	19050	19050	0
231	20250416	153500	309152470	19050	19050	19050	19050	0
232	20250416	153400	309152470	19050	19050	19050	19050	0
233	20250416	153300	309152470	19050	19050	19050	19050	0
234	20250416	153200	309152470	19050	19050	19050	19050	0
235	20250416	153100	309152470	19050	19050	19050	19050	0
236	20250416	153000	309152470	19050	19050	19050	19050	541
237	20250416	152900	298846420	19350	19350	19350	19350	0
238	20250416	152800	298846420	19350	19350	19350	19350	0
239	20250416	152700	298846420	19350	19350	19350	19350	0
240	20250416	152600	298846420	19350	19350	19350	19350	0
241	20250416	152500	298846420	19350	19350	19350	19350	0
242	20250416	152400	298846420	19350	19350	19350	19350	0
243	20250416	152300	298846420	19350	19350	19350	19350	0
244	20250416	152200	298846420	19350	19350	19350	19350	0
245	20250416	152100	298846420	19350	19350	19350	19350	0
246	20250416	152000	298846420	19350	19350	19350	19350	0
247	20250416	151900	298846420	19350	19120	19350	19120	219
248	20250416	151800	294626890	19120	19120	19120	19120	0
249	20250416	151700	294626890	19120	19100	19120	19100	155
250	20250416	151600	291665830	19100	19100	19110	19100	365
251	20250416	151500	284694280	19100	19100	19100	19100	460
252	20250416	151400	275908280	19100	19100	19100	19100	202
253	20250416	151300	272050080	19110	19110	19110	19110	10
254	20250416	151200	271858980	19100	19100	19100	19100	0
255	20250416	151100	271858980	19100	19120	19120	19100	432
256	20250416	151000	263599260	19100	19110	19120	19100	371
257	20250416	150900	256506950	19110	19090	19110	19090	28
258	20250416	150800	255972410	19090	19090	19090	19090	0
259	20250416	150700	255972410	19090	19090	19090	19090	3
260	20250416	150600	255915140	19090	19090	19090	19090	30
261	20250416	150500	255342440	19090	19090	19090	19090	0
262	20250416	150400	255342440	19090	19090	19090	19090	30
263	20250416	150300	254769740	19050	19090	19090	19050	1000
264	20250416	150200	235711540	19090	19100	19100	19090	52
265	20250416	150100	234718660	19100	19100	19120	19100	26
266	20250416	150000	234221820	19100	19100	19100	19100	9
267	20250416	145900	234049920	19100	19100	19100	19100	0
268	20250416	145800	234049920	19100	19100	19100	19100	67
269	20250416	145700	232770220	19090	19100	19100	19090	23
270	20250416	145600	232330950	19090	19090	19090	19090	4
271	20250416	145500	232254590	19100	19100	19100	19100	1
272	20250416	145400	232235490	19080	19080	19080	19080	0
273	20250416	145300	232235490	19080	19080	19080	19080	12
274	20250416	145200	232006530	19080	19090	19100	19080	7
275	20250416	145100	231872900	19080	19100	19100	19080	18
276	20250416	145000	231529420	19090	19090	19090	19090	35
277	20250416	144900	230861270	19090	19090	19090	19090	0
278	20250416	144800	230861270	19090	19090	19090	19090	0
279	20250416	144700	230861270	19090	19090	19090	19090	20
280	20250416	144600	230479470	19090	19090	19090	19090	0
281	20250416	144500	230479470	19090	19090	19090	19090	0
282	20250416	144400	230479470	19090	19090	19090	19090	2
283	20250416	144300	230441290	19100	19100	19100	19100	6
284	20250416	144200	230326690	19100	19100	19100	19100	0
285	20250416	144100	230326690	19100	19100	19100	19100	1
286	20250416	144000	230307590	19080	19080	19080	19080	0
287	20250416	143900	230307590	19080	19080	19080	19080	0
288	20250416	143800	230307590	19080	19080	19080	19080	109
289	20250416	143700	228227870	19080	19070	19080	19070	2
290	20250416	143600	228189720	19080	19080	19080	19080	0
291	20250416	143500	228189720	19080	19070	19080	19050	165
292	20250416	143400	225045570	19080	19100	19100	19080	78
293	20250416	143300	223556250	19100	19100	19100	19100	116
294	20250416	143200	221340650	19120	19130	19130	19110	172
295	20250416	143100	218051040	19140	19140	19140	19140	0
296	20250416	143000	218051040	19140	19140	19140	19140	0
297	20250416	142900	218051040	19140	19140	19140	19140	72
298	20250416	142800	216672960	19140	19140	19140	19140	0
299	20250416	142700	216672960	19140	19150	19150	19140	161
300	20250416	142600	213590420	19150	19150	19150	19150	1
301	20250416	142500	213571270	19140	19140	19140	19140	122
302	20250416	142400	211236190	19150	19150	19150	19150	0
303	20250416	142300	211236190	19150	19150	19150	19150	5
304	20250416	142200	211140440	19150	19150	19150	19150	0
305	20250416	142100	211140440	19150	19160	19160	19150	793
306	20250416	142000	195946620	19160	19160	19160	19160	0
307	20250416	141900	195946620	19160	19160	19160	19160	0
308	20250416	141800	195946620	19160	19170	19170	19160	690
309	20250416	141700	182722050	19180	19180	19180	19180	0
310	20250416	141600	182722050	19180	19180	19180	19180	28
311	20250416	141500	182185010	19170	19170	19170	19170	100
312	20250416	141400	180268010	19170	19170	19170	19170	20
313	20250416	141300	179884610	19180	19180	19180	19180	0
314	20250416	141200	179884610	19180	19180	19180	19180	4
315	20250416	141100	179807890	19180	19180	19180	19180	66
316	20250416	141000	178542010	19180	19180	19180	19180	0
317	20250416	140900	178542010	19180	19180	19180	19180	0
318	20250416	140800	178542010	19180	19180	19180	19180	10
319	20250416	140700	178350210	19180	19190	19190	19180	30
320	20250416	140600	177774610	19200	19200	19200	19200	0
321	20250416	140500	177774610	19200	19200	19200	19200	0
322	20250416	140400	177774610	19200	19200	19200	19200	78
323	20250416	140300	176277010	19220	19220	19220	19220	0
324	20250416	140200	176277010	19220	19220	19220	19220	0
325	20250416	140100	176277010	19220	19220	19220	19220	0
326	20250416	140000	176277010	19220	19220	19220	19220	0
327	20250416	135900	176277010	19220	19220	19220	19220	0
328	20250416	135800	176277010	19220	19220	19220	19220	0
329	20250416	135700	176277010	19220	19220	19220	19220	0
330	20250416	135600	176277010	19220	19200	19220	19200	83
331	20250416	135500	174682170	19200	19200	19200	19200	0
332	20250416	135400	174682170	19200	19200	19200	19200	0
333	20250416	135300	174682170	19200	19200	19200	19200	0
334	20250416	135200	174682170	19200	19200	19200	19200	0
335	20250416	135100	174682170	19200	19200	19200	19200	0
336	20250416	135000	174682170	19200	19200	19200	19200	28
337	20250416	134900	174144570	19170	19170	19170	19170	0
338	20250416	134800	174144570	19170	19170	19170	19170	0
339	20250416	134700	174144570	19170	19170	19170	19170	710
340	20250416	134600	160533870	19170	19190	19190	19170	491
341	20250416	134500	151121380	19190	19190	19190	19190	4
342	20250416	134400	151044620	19200	19200	19200	19200	0
343	20250416	134300	151044620	19200	19200	19200	19200	54
344	20250416	134200	150007820	19190	19190	19190	19190	57
345	20250416	134100	148913990	19180	19180	19180	19180	10
346	20250416	134000	148722190	19180	19180	19180	19180	0
347	20250416	133900	148722190	19180	19180	19180	19180	3
348	20250416	133800	148664650	19190	19190	19190	19190	0
349	20250416	133700	148664650	19190	19190	19190	19190	0
350	20250416	133600	148664650	19190	19180	19190	19180	10
351	20250416	133500	148472820	19170	19170	19170	19170	78
352	20250416	133400	146977560	19160	19160	19160	19160	4
353	20250416	133300	146900920	19140	19140	19140	19140	0
354	20250416	133200	146900920	19140	19165	19165	19140	384
355	20250416	133100	139549135	19140	19140	19140	19140	0
356	20250416	133000	139549135	19140	19140	19140	19140	0
357	20250416	132900	139549135	19140	19140	19140	19140	0
358	20250416	132800	139549135	19140	19140	19140	19140	0
359	20250416	132700	139549135	19140	19220	19220	19140	352
360	20250416	132600	132809175	19180	19180	19180	19180	0
361	20250416	132500	132809175	19180	19180	19180	19180	0
362	20250416	132400	132809175	19180	19180	19180	19180	4
363	20250416	132300	132732455	19180	19180	19180	19180	2
364	20250416	132200	132694095	19160	19160	19160	19160	0
365	20250416	132100	132694095	19160	19160	19160	19160	0
366	20250416	132000	132694095	19160	19160	19160	19160	62
367	20250416	131900	131506175	19240	19240	19240	19240	0
368	20250416	131800	131506175	19240	19240	19240	19240	0
369	20250416	131700	131506175	19240	19180	19240	19160	101
370	20250416	131600	129569805	19190	19190	19190	19190	0
371	20250416	131500	129569805	19190	19190	19190	19190	0
372	20250416	131400	129569805	19190	19190	19190	19190	6
373	20250416	131300	129454665	19170	19170	19170	19170	0
374	20250416	131200	129454665	19170	19170	19170	19170	0
375	20250416	131100	129454665	19170	19170	19170	19170	0
376	20250416	131000	129454665	19170	19170	19170	19170	0
377	20250416	130900	129454665	19170	19170	19170	19170	0
378	20250416	130800	129454665	19170	19180	19180	19170	4
379	20250416	130700	129377975	19170	19170	19170	19170	0
380	20250416	130600	129377975	19170	19170	19170	19170	0
381	20250416	130500	129377975	19170	19170	19170	19170	21
382	20250416	130400	128975405	19180	19180	19180	19180	0
383	20250416	130300	128975405	19180	19180	19180	19180	0
384	20250416	130200	128975405	19180	19190	19190	19180	44
385	20250416	130100	128131055	19240	19240	19240	19240	1
386	20250416	130000	128111815	19240	19240	19240	19240	0
387	20250416	125900	128111815	19240	19240	19240	19240	0
388	20250416	125800	128111815	19240	19240	19240	19240	0
389	20250416	125700	128111815	19240	19240	19240	19240	0
390	20250416	125600	128111815	19240	19240	19240	19240	0
391	20250416	125500	128111815	19240	19240	19240	19240	1
392	20250416	125400	128092575	19240	19240	19240	19240	0
393	20250416	125300	128092575	19240	19240	19240	19240	1
394	20250416	125200	128073335	19170	19170	19170	19170	60
395	20250416	125100	126923135	19270	19270	19270	19270	0
396	20250416	125000	126923135	19270	19270	19270	19270	2
397	20250416	124900	126884595	19160	19150	19160	19150	54
398	20250416	124800	125850265	19140	19170	19170	19140	350
399	20250416	124700	119146305	19170	19170	19170	19170	0
400	20250416	124600	119146305	19170	19170	19170	19170	0
401	20250416	124500	119146305	19170	19170	19170	19170	6
402	20250416	124400	119031285	19180	19180	19180	19180	0
403	20250416	124300	119031285	19180	19180	19180	19180	0
404	20250416	124200	119031285	19180	19190	19190	19180	54
405	20250416	124100	117995235	19180	19180	19180	19180	0
406	20250416	124000	117995235	19180	19180	19180	19180	0
407	20250416	123900	117995235	19180	19180	19180	19180	0
408	20250416	123800	117995235	19180	19180	19180	19180	0
409	20250416	123700	117995235	19180	19190	19190	19180	112
410	20250416	123600	115847065	19210	19210	19210	19210	0
411	20250416	123500	115847065	19210	19210	19210	19210	0
412	20250416	123400	115847065	19210	19210	19210	19210	0
413	20250416	123300	115847065	19210	19210	19210	19210	2
414	20250416	123200	115808645	19180	19180	19180	19180	93
415	20250416	123100	114024905	19170	19220	19220	19170	322
416	20250416	123000	107847255	19220	19220	19220	19220	0
417	20250416	122900	107847255	19220	19220	19220	19220	0
418	20250416	122800	107847255	19220	19220	19220	19220	1
419	20250416	122700	107828035	19220	19220	19220	19220	0
420	20250416	122600	107828035	19220	19220	19220	19220	0
421	20250416	122500	107828035	19220	19220	19220	19220	0
422	20250416	122400	107828035	19220	19220	19220	19220	4
423	20250416	122300	107751155	19180	19180	19180	19180	0
424	20250416	122200	107751155	19180	19180	19180	19180	0
425	20250416	122100	107751155	19180	19180	19180	19180	0
426	20250416	122000	107751155	19180	19180	19180	19180	1
427	20250416	121900	107731975	19170	19170	19170	19170	0
428	20250416	121800	107731975	19170	19170	19170	19170	0
429	20250416	121700	107731975	19170	19170	19170	19170	0
430	20250416	121600	107731975	19170	19170	19170	19170	6
431	20250416	121500	107616955	19200	19200	19200	19200	0
432	20250416	121400	107616955	19200	19200	19200	19200	0
433	20250416	121300	107616955	19200	19220	19220	19200	21
434	20250416	121200	107213355	19210	19210	19210	19210	0
435	20250416	121100	107213355	19210	19210	19210	19210	0
436	20250416	121000	107213355	19210	19210	19210	19210	0
437	20250416	120900	107213355	19210	19210	19210	19210	0
438	20250416	120800	107213355	19210	19210	19210	19210	0
439	20250416	120700	107213355	19210	19210	19210	19210	0
440	20250416	120600	107213355	19210	19210	19210	19210	0
441	20250416	120500	107213355	19210	19210	19210	19210	0
442	20250416	120400	107213355	19210	19210	19210	19210	0
443	20250416	120300	107213355	19210	19210	19210	19210	8
444	20250416	120200	107059675	19220	19220	19220	19220	60
445	20250416	120100	105906475	19340	19210	19340	19210	3
446	20250416	120000	105848715	19170	19170	19170	19170	0
447	20250416	115900	105848715	19170	19170	19170	19170	0
448	20250416	115800	105848715	19170	19170	19170	19170	0
449	20250416	115700	105848715	19170	19170	19170	19170	0
450	20250416	115600	105848715	19170	19170	19170	19170	0
451	20250416	115500	105848715	19170	19170	19170	19170	1
452	20250416	115400	105829545	19210	19210	19210	19210	0
453	20250416	115300	105829545	19210	19170	19210	19170	2
454	20250416	115200	105791165	19210	19210	19210	19210	0
455	20250416	115100	105791165	19210	19210	19210	19210	0
456	20250416	115000	105791165	19210	19230	19230	19200	233
457	20250416	114900	101316335	19260	19260	19260	19260	0
458	20250416	114800	101316335	19260	19260	19260	19260	0
459	20250416	114700	101316335	19260	19260	19260	19260	2
460	20250416	114600	101277815	19250	19250	19250	19250	0
461	20250416	114500	101277815	19250	19250	19250	19250	0
462	20250416	114400	101277815	19250	19250	19250	19250	1
463	20250416	114300	101258565	19240	19240	19240	19240	0
464	20250416	114200	101258565	19240	19240	19240	19240	0
465	20250416	114100	101258565	19240	19240	19240	19240	0
466	20250416	114000	101258565	19240	19240	19240	19240	5
467	20250416	113900	101162365	19200	19200	19200	19200	0
468	20250416	113800	101162365	19200	19200	19200	19200	0
469	20250416	113700	101162365	19200	19200	19200	19200	30
470	20250416	113600	100586365	19180	19180	19180	19180	0
471	20250416	113500	100586365	19180	19180	19180	19180	1
472	20250416	113400	100567185	19200	19200	19200	19200	0
473	20250416	113300	100567185	19200	19200	19200	19200	30
474	20250416	113200	99991185	19200	19160	19200	19160	75
475	20250416	113100	98554145	19200	19200	19200	19200	1
476	20250416	113000	98534945	19200	19200	19200	19200	1
477	20250416	112900	98515745	19200	19200	19200	19200	45
478	20250416	112800	97651745	19180	19180	19180	19180	0
479	20250416	112700	97651745	19180	19230	19230	19170	3
480	20250416	112600	97594165	19160	19230	19230	19160	496
481	20250416	112500	88076335	19230	19230	19230	19230	0
482	20250416	112400	88076335	19230	19230	19230	19230	0
483	20250416	112300	88076335	19230	19230	19230	19230	0
484	20250416	112200	88076335	19230	19230	19230	19230	0
485	20250416	112100	88076335	19230	19240	19240	19230	9
486	20250416	112000	87903255	19230	19230	19230	19230	0
487	20250416	111900	87903255	19230	19230	19230	19230	0
488	20250416	111800	87903255	19230	19230	19230	19230	0
489	20250416	111700	87903255	19230	19230	19230	19230	22
490	20250416	111600	87480195	19210	19210	19210	19210	0
491	20250416	111500	87480195	19210	19240	19240	19210	345
492	20250416	111400	80850255	19230	19230	19230	19230	0
493	20250416	111300	80850255	19230	19230	19230	19230	0
494	20250416	111200	80850255	19230	19230	19230	19230	0
495	20250416	111100	80850255	19230	19230	19230	19230	0
496	20250416	111000	80850255	19230	19230	19230	19230	0
497	20250416	110900	80850255	19230	19230	19230	19230	70
498	20250416	110800	79504155	19250	19250	19250	19250	0
499	20250416	110700	79504155	19250	19270	19270	19240	174
500	20250416	110600	76155045	19270	19270	19270	19270	0
501	20250416	110500	76155045	19270	19270	19270	19270	50
502	20250416	110400	75191545	19280	19280	19280	19280	9
503	20250416	110300	75018025	19260	19260	19260	19260	0
504	20250416	110200	75018025	19260	19260	19260	19260	0
505	20250416	110100	75018025	19260	19260	19260	19260	0
506	20250416	110000	75018025	19260	19260	19260	19260	0
507	20250416	105900	75018025	19260	19260	19260	19260	0
508	20250416	105800	75018025	19260	19260	19260	19260	0
509	20250416	105700	75018025	19260	19300	19300	19260	150
510	20250416	105600	72127075	19300	19300	19300	19300	0
511	20250416	105500	72127075	19300	19300	19300	19300	0
512	20250416	105400	72127075	19300	19300	19300	19300	0
513	20250416	105300	72127075	19300	19300	19300	19300	21
514	20250416	105200	71721775	19300	19300	19300	19300	0
515	20250416	105100	71721775	19300	19300	19300	19300	0
516	20250416	105000	71721775	19300	19300	19300	19300	150
517	20250416	104900	68826775	19310	19310	19310	19310	0
518	20250416	104800	68826775	19310	19310	19310	19310	126
519	20250416	104700	66393715	19400	19400	19400	19400	0
520	20250416	104600	66393715	19400	19400	19400	19400	0
521	20250416	104500	66393715	19400	19400	19400	19400	0
522	20250416	104400	66393715	19400	19400	19400	19400	0
523	20250416	104300	66393715	19400	19400	19400	19400	0
524	20250416	104200	66393715	19400	19400	19400	19400	0
525	20250416	104100	66393715	19400	19400	19400	19400	5
526	20250416	104000	66296715	19400	19400	19400	19400	0
527	20250416	103900	66296715	19400	19400	19400	19400	1
528	20250416	103800	66277315	19310	19310	19310	19300	48
529	20250416	103700	65350475	19310	19310	19310	19310	10
530	20250416	103600	65157375	19310	19310	19310	19310	0
531	20250416	103500	65157375	19310	19310	19310	19310	0
532	20250416	103400	65157375	19310	19310	19310	19310	50
533	20250416	103300	64191875	19300	19300	19300	19300	0
534	20250416	103200	64191875	19300	19300	19300	19300	110
535	20250416	103100	62068875	19310	19310	19310	19310	48
536	20250416	103000	61141995	19310	19310	19310	19310	0
537	20250416	102900	61141995	19310	19310	19310	19310	0
538	20250416	102800	61141995	19310	19310	19310	19310	100
539	20250416	102700	59210995	19300	19300	19300	19300	0
540	20250416	102600	59210995	19300	19300	19300	19300	120
541	20250416	102500	56894995	19300	19300	19300	19300	21
542	20250416	102400	56489695	19290	19290	19290	19290	0
543	20250416	102300	56489695	19290	19290	19290	19290	0
544	20250416	102200	56489695	19290	19290	19290	19290	0
545	20250416	102100	56489695	19290	19290	19290	19290	0
546	20250416	102000	56489695	19290	19290	19290	19290	56
547	20250416	101900	55409455	19300	19300	19300	19300	7
548	20250416	101800	55274355	19300	19300	19300	19300	26
549	20250416	101700	54772555	19300	19300	19300	19300	0
550	20250416	101600	54772555	19300	19300	19300	19300	0
551	20250416	101500	54772555	19300	19300	19300	19300	0
552	20250416	101400	54772555	19300	19300	19300	19300	0
553	20250416	101300	54772555	19300	19300	19300	19300	0
554	20250416	101200	54772555	19300	19310	19310	19300	142
555	20250416	101100	52031925	19290	19290	19290	19290	10
556	20250416	101000	51839025	19280	19280	19280	19280	2
557	20250416	100900	51800465	19280	19280	19280	19280	15
558	20250416	100800	51511265	19280	19280	19280	19280	0
559	20250416	100700	51511265	19280	19280	19280	19280	100
560	20250416	100600	49583265	19280	19280	19280	19280	75
561	20250416	100500	48137265	19280	19280	19280	19280	0
562	20250416	100400	48137265	19280	19280	19280	19280	9
563	20250416	100300	47963745	19280	19280	19280	19260	90
564	20250416	100200	46228595	19290	19290	19290	19290	1
565	20250416	100100	46209305	19280	19280	19280	19280	0
566	20250416	100000	46209305	19280	19280	19280	19280	31
567	20250416	095900	45611625	19300	19300	19300	19300	84
568	20250416	095800	43990425	19290	19290	19290	19290	100
569	20250416	095700	42061425	19280	19280	19280	19280	1
570	20250416	095600	42042145	19280	19280	19280	19280	3
571	20250416	095500	41984305	19290	19290	19290	19290	1
572	20250416	095400	41965015	19280	19285	19285	19280	2
573	20250416	095300	41926450	19285	19275	19285	19275	4
574	20250416	095200	41849320	19280	19280	19280	19280	0
575	20250416	095100	41849320	19280	19280	19280	19280	0
576	20250416	095000	41849320	19280	19285	19285	19270	48
577	20250416	094900	40923810	19230	19230	19230	19230	11
578	20250416	094800	40712280	19250	19250	19250	19250	2
579	20250416	094700	40673780	19270	19270	19270	19270	94
580	20250416	094600	38862400	19270	19270	19270	19270	22
581	20250416	094500	38438460	19270	19270	19270	19270	0
582	20250416	094400	38438460	19270	19270	19270	19270	2
583	20250416	094300	38399920	19270	19220	19270	19220	26
584	20250416	094200	37900150	19210	19200	19210	19200	70
585	20250416	094100	36556100	19200	19200	19200	19200	6
586	20250416	094000	36440900	19220	19220	19220	19220	1
587	20250416	093900	36421680	19220	19220	19220	19210	48
588	20250416	093800	35499380	19230	19270	19270	19230	23
589	20250416	093700	35056660	19270	19230	19270	19230	9
590	20250416	093600	34883310	19250	19250	19250	19250	1
591	20250416	093500	34864060	19230	19300	19300	19210	423
592	20250416	093400	26716500	19300	19300	19300	19300	0
593	20250416	093300	26716500	19300	19320	19320	19300	12
594	20250416	093200	26484700	19320	19320	19320	19320	0
595	20250416	093100	26484700	19320	19320	19320	19320	1
596	20250416	093000	26465380	19330	19420	19420	19300	389
597	20250416	092900	18951610	19450	19450	19450	19450	0
598	20250416	092800	18951610	19450	19360	19450	19360	21
599	20250416	092700	18544960	19330	19400	19400	19330	251
600	20250416	092600	13680580	19410	19410	19410	19410	0
601	20250416	092500	13680580	19410	19410	19410	19410	0
602	20250416	092400	13680580	19410	19410	19410	19410	0
603	20250416	092300	13680580	19410	19430	19430	19410	51
604	20250416	092200	12690200	19430	19430	19430	19430	0
605	20250416	092100	12690200	19430	19430	19430	19430	0
606	20250416	092000	12690200	19430	19430	19430	19430	1
607	20250416	091900	12670770	19410	19410	19410	19410	0
608	20250416	091800	12670770	19410	19500	19500	19410	11
609	20250416	091700	12457120	19410	19430	19430	19410	273
610	20250416	091600	7155520	19430	19430	19430	19430	0
611	20250416	091500	7155520	19430	19430	19430	19430	0
612	20250416	091400	7155520	19430	19430	19430	19430	1
613	20250416	091300	7136090	19430	19430	19430	19430	0
614	20250416	091200	7136090	19430	19420	19430	19420	25
615	20250416	091100	6650540	19420	19420	19420	19410	83
616	20250416	091000	5038870	19420	19430	19430	19420	30
617	20250416	090900	4456070	19430	19430	19430	19430	0
618	20250416	090800	4456070	19430	19430	19430	19430	0
619	20250416	090700	4456070	19430	19430	19430	19430	0
620	20250416	090600	4456070	19430	19430	19430	19430	0
621	20250416	090500	4456070	19430	19430	19430	19430	5
622	20250416	090400	4358920	19430	19430	19430	19430	0
623	20250416	090300	4358920	19430	19430	19430	19430	1
624	20250416	090200	4339490	19430	19440	19440	19430	124
625	20250416	090100	1929360	19440	19440	19440	19440	19
626	20250416	090000	1560000	19500	19500	19500	19500	80