KissMeData/123330/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200000	772626560	19090	19090	19090	19090	1056
3	20250408	195900	772626560	19090	19090	19090	19090	0
4	20250408	195800	772626560	19090	19090	19090	19090	0
5	20250408	195700	772626560	19090	19090	19090	19090	0
6	20250408	195600	772626560	19090	19090	19090	19090	0
7	20250408	195500	772626560	19090	19090	19090	19090	0
8	20250408	195400	772626560	19090	19090	19090	19090	0
9	20250408	195300	772626560	19090	19090	19090	19090	0
10	20250408	195200	772626560	19090	19090	19090	19090	0
11	20250408	195100	772626560	19090	19090	19090	19090	0
12	20250408	195000	772626560	19090	19090	19090	19090	0
13	20250408	194900	772626560	19090	19090	19090	19090	0
14	20250408	194800	772626560	19090	19090	19090	19090	0
15	20250408	194700	772626560	19090	19090	19090	19090	0
16	20250408	194600	772626560	19090	19090	19090	19090	0
17	20250408	194500	772626560	19090	19090	19090	19090	0
18	20250408	194400	772626560	19090	19090	19090	19090	0
19	20250408	194300	772626560	19090	19090	19090	19090	0
20	20250408	194200	772626560	19090	19090	19090	19090	0
21	20250408	194100	772626560	19090	19090	19090	19090	0
22	20250408	194000	772626560	19090	19090	19090	19090	0
23	20250408	193900	772626560	19090	19090	19090	19090	0
24	20250408	193800	772626560	19090	19090	19090	19090	0
25	20250408	193700	772626560	19090	19090	19090	19090	0
26	20250408	193600	772626560	19090	19090	19090	19090	0
27	20250408	193500	772626560	19090	19090	19090	19090	0
28	20250408	193400	772626560	19090	19090	19090	19090	0
29	20250408	193300	772626560	19090	19090	19090	19090	0
30	20250408	193200	772626560	19090	19090	19090	19090	0
31	20250408	193100	772626560	19090	19090	19090	19090	0
32	20250408	193000	772626560	19090	19090	19090	19090	1056
33	20250408	192900	772626560	19090	19090	19090	19090	0
34	20250408	192800	772626560	19090	19090	19090	19090	0
35	20250408	192700	772626560	19090	19090	19090	19090	0
36	20250408	192600	772626560	19090	19090	19090	19090	0
37	20250408	192500	772626560	19090	19090	19090	19090	0
38	20250408	192400	772626560	19090	19090	19090	19090	0
39	20250408	192300	772626560	19090	19090	19090	19090	0
40	20250408	192200	772626560	19090	19090	19090	19090	0
41	20250408	192100	772626560	19090	19090	19090	19090	0
42	20250408	192000	772626560	19090	19090	19090	19090	0
43	20250408	191900	772626560	19090	19090	19090	19090	0
44	20250408	191800	772626560	19090	19090	19090	19090	0
45	20250408	191700	772626560	19090	19090	19090	19090	0
46	20250408	191600	772626560	19090	19090	19090	19090	0
47	20250408	191500	772626560	19090	19090	19090	19090	0
48	20250408	191400	772626560	19090	19090	19090	19090	0
49	20250408	191300	772626560	19090	19090	19090	19090	0
50	20250408	191200	772626560	19090	19090	19090	19090	0
51	20250408	191100	772626560	19090	19090	19090	19090	0
52	20250408	191000	772626560	19090	19090	19090	19090	0
53	20250408	190900	772626560	19090	19090	19090	19090	0
54	20250408	190800	772626560	19090	19090	19090	19090	0
55	20250408	190700	772626560	19090	19090	19090	19090	0
56	20250408	190600	772626560	19090	19090	19090	19090	0
57	20250408	190500	772626560	19090	19090	19090	19090	0
58	20250408	190400	772626560	19090	19090	19090	19090	0
59	20250408	190300	772626560	19090	19090	19090	19090	0
60	20250408	190200	772626560	19090	19090	19090	19090	0
61	20250408	190100	772626560	19090	19090	19090	19090	0
62	20250408	190000	772626560	19090	19090	19090	19090	1056
63	20250408	185900	772626560	19090	19090	19090	19090	0
64	20250408	185800	772626560	19090	19090	19090	19090	0
65	20250408	185700	772626560	19090	19090	19090	19090	0
66	20250408	185600	772626560	19090	19090	19090	19090	0
67	20250408	185500	772626560	19090	19090	19090	19090	0
68	20250408	185400	772626560	19090	19090	19090	19090	0
69	20250408	185300	772626560	19090	19090	19090	19090	0
70	20250408	185200	772626560	19090	19090	19090	19090	0
71	20250408	185100	772626560	19090	19090	19090	19090	0
72	20250408	185000	772626560	19090	19090	19090	19090	0
73	20250408	184900	772626560	19090	19090	19090	19090	0
74	20250408	184800	772626560	19090	19090	19090	19090	0
75	20250408	184700	772626560	19090	19090	19090	19090	0
76	20250408	184600	772626560	19090	19090	19090	19090	0
77	20250408	184500	772626560	19090	19090	19090	19090	0
78	20250408	184400	772626560	19090	19090	19090	19090	0
79	20250408	184300	772626560	19090	19090	19090	19090	0
80	20250408	184200	772626560	19090	19090	19090	19090	0
81	20250408	184100	772626560	19090	19090	19090	19090	0
82	20250408	184000	772626560	19090	19090	19090	19090	0
83	20250408	183900	772626560	19090	19090	19090	19090	0
84	20250408	183800	772626560	19090	19090	19090	19090	0
85	20250408	183700	772626560	19090	19090	19090	19090	0
86	20250408	183600	772626560	19090	19090	19090	19090	0
87	20250408	183500	772626560	19090	19090	19090	19090	0
88	20250408	183400	772626560	19090	19090	19090	19090	0
89	20250408	183300	772626560	19090	19090	19090	19090	0
90	20250408	183200	772626560	19090	19090	19090	19090	0
91	20250408	183100	772626560	19090	19090	19090	19090	0
92	20250408	183000	772626560	19090	19090	19090	19090	1056
93	20250408	182900	772626560	19090	19090	19090	19090	0
94	20250408	182800	772626560	19090	19090	19090	19090	0
95	20250408	182700	772626560	19090	19090	19090	19090	0
96	20250408	182600	772626560	19090	19090	19090	19090	0
97	20250408	182500	772626560	19090	19090	19090	19090	0
98	20250408	182400	772626560	19090	19090	19090	19090	0
99	20250408	182300	772626560	19090	19090	19090	19090	0
100	20250408	182200	772626560	19090	19090	19090	19090	0
101	20250408	182100	772626560	19090	19090	19090	19090	0
102	20250408	182000	772626560	19090	19090	19090	19090	0
103	20250408	181900	772626560	19090	19090	19090	19090	0
104	20250408	181800	772626560	19090	19090	19090	19090	0
105	20250408	181700	772626560	19090	19090	19090	19090	0
106	20250408	181600	772626560	19090	19090	19090	19090	0
107	20250408	181500	772626560	19090	19090	19090	19090	0
108	20250408	181400	772626560	19090	19090	19090	19090	0
109	20250408	181300	772626560	19090	19090	19090	19090	0
110	20250408	181200	772626560	19090	19090	19090	19090	0
111	20250408	181100	772626560	19090	19090	19090	19090	0
112	20250408	181000	772626560	19090	19090	19090	19090	0
113	20250408	180900	772626560	19090	19090	19090	19090	0
114	20250408	180800	772626560	19090	19090	19090	19090	0
115	20250408	180700	772626560	19090	19090	19090	19090	0
116	20250408	180600	772626560	19090	19090	19090	19090	0
117	20250408	180500	772626560	19090	19090	19090	19090	0
118	20250408	180400	772626560	19090	19090	19090	19090	0
119	20250408	180300	772626560	19090	19090	19090	19090	0
120	20250408	180200	772626560	19090	19090	19090	19090	0
121	20250408	180100	772626560	19090	19090	19090	19090	0
122	20250408	180000	772626560	19090	19090	19090	19090	1056
123	20250408	175900	772626560	19090	19090	19090	19090	0
124	20250408	175800	772626560	19090	19090	19090	19090	0
125	20250408	175700	772626560	19090	19090	19090	19090	0
126	20250408	175600	772626560	19090	19090	19090	19090	0
127	20250408	175500	772626560	19090	19090	19090	19090	0
128	20250408	175400	772626560	19090	19090	19090	19090	0
129	20250408	175300	772626560	19090	19090	19090	19090	0
130	20250408	175200	772626560	19090	19090	19090	19090	0
131	20250408	175100	772626560	19090	19090	19090	19090	0
132	20250408	175000	772626560	19090	19090	19090	19090	0
133	20250408	174900	772626560	19090	19090	19090	19090	0
134	20250408	174800	772626560	19090	19090	19090	19090	0
135	20250408	174700	772626560	19090	19090	19090	19090	0
136	20250408	174600	772626560	19090	19090	19090	19090	0
137	20250408	174500	772626560	19090	19090	19090	19090	0
138	20250408	174400	772626560	19090	19090	19090	19090	0
139	20250408	174300	772626560	19090	19090	19090	19090	0
140	20250408	174200	772626560	19090	19090	19090	19090	0
141	20250408	174100	772626560	19090	19090	19090	19090	0
142	20250408	174000	772626560	19090	19090	19090	19090	0
143	20250408	173900	772626560	19090	19090	19090	19090	0
144	20250408	173800	772626560	19090	19090	19090	19090	0
145	20250408	173700	772626560	19090	19090	19090	19090	0
146	20250408	173600	772626560	19090	19090	19090	19090	0
147	20250408	173500	772626560	19090	19090	19090	19090	0
148	20250408	173400	772626560	19090	19090	19090	19090	0
149	20250408	173300	772626560	19090	19090	19090	19090	0
150	20250408	173200	772626560	19090	19090	19090	19090	0
151	20250408	173100	772626560	19090	19090	19090	19090	0
152	20250408	173000	772626560	19090	19090	19090	19090	1056
153	20250408	172900	772626560	19090	19090	19090	19090	0
154	20250408	172800	772626560	19090	19090	19090	19090	0
155	20250408	172700	772626560	19090	19090	19090	19090	0
156	20250408	172600	772626560	19090	19090	19090	19090	0
157	20250408	172500	772626560	19090	19090	19090	19090	0
158	20250408	172400	772626560	19090	19090	19090	19090	0
159	20250408	172300	772626560	19090	19090	19090	19090	0
160	20250408	172200	772626560	19090	19090	19090	19090	0
161	20250408	172100	772626560	19090	19090	19090	19090	0
162	20250408	172000	772626560	19090	19090	19090	19090	0
163	20250408	171900	772626560	19090	19090	19090	19090	0
164	20250408	171800	772626560	19090	19090	19090	19090	0
165	20250408	171700	772626560	19090	19090	19090	19090	0
166	20250408	171600	772626560	19090	19090	19090	19090	0
167	20250408	171500	772626560	19090	19090	19090	19090	0
168	20250408	171400	772626560	19090	19090	19090	19090	0
169	20250408	171300	772626560	19090	19090	19090	19090	0
170	20250408	171200	772626560	19090	19090	19090	19090	0
171	20250408	171100	772626560	19090	19090	19090	19090	0
172	20250408	171000	772626560	19090	19090	19090	19090	0
173	20250408	170900	772626560	19090	19090	19090	19090	0
174	20250408	170800	772626560	19090	19090	19090	19090	0
175	20250408	170700	772626560	19090	19090	19090	19090	0
176	20250408	170600	772626560	19090	19090	19090	19090	0
177	20250408	170500	772626560	19090	19090	19090	19090	0
178	20250408	170400	772626560	19090	19090	19090	19090	0
179	20250408	170300	772626560	19090	19090	19090	19090	0
180	20250408	170200	772626560	19090	19090	19090	19090	0
181	20250408	170100	772626560	19090	19090	19090	19090	0
182	20250408	170000	772626560	19090	19090	19090	19090	1056
183	20250408	165900	772626560	19090	19090	19090	19090	0
184	20250408	165800	772626560	19090	19090	19090	19090	0
185	20250408	165700	772626560	19090	19090	19090	19090	0
186	20250408	165600	772626560	19090	19090	19090	19090	0
187	20250408	165500	772626560	19090	19090	19090	19090	0
188	20250408	165400	772626560	19090	19090	19090	19090	0
189	20250408	165300	772626560	19090	19090	19090	19090	0
190	20250408	165200	772626560	19090	19090	19090	19090	0
191	20250408	165100	772626560	19090	19090	19090	19090	0
192	20250408	165000	772626560	19090	19090	19090	19090	0
193	20250408	164900	772626560	19090	19090	19090	19090	0
194	20250408	164800	772626560	19090	19090	19090	19090	0
195	20250408	164700	772626560	19090	19090	19090	19090	0
196	20250408	164600	772626560	19090	19090	19090	19090	0
197	20250408	164500	772626560	19090	19090	19090	19090	0
198	20250408	164400	772626560	19090	19090	19090	19090	0
199	20250408	164300	772626560	19090	19090	19090	19090	0
200	20250408	164200	772626560	19090	19090	19090	19090	0
201	20250408	164100	772626560	19090	19090	19090	19090	0
202	20250408	164000	772626560	19090	19090	19090	19090	0
203	20250408	163900	772626560	19090	19090	19090	19090	0
204	20250408	163800	772626560	19090	19090	19090	19090	0
205	20250408	163700	772626560	19090	19090	19090	19090	0
206	20250408	163600	772626560	19090	19090	19090	19090	0
207	20250408	163500	772626560	19090	19090	19090	19090	0
208	20250408	163400	772626560	19090	19090	19090	19090	0
209	20250408	163300	772626560	19090	19090	19090	19090	0
210	20250408	163200	772626560	19090	19090	19090	19090	0
211	20250408	163100	772626560	19090	19090	19090	19090	0
212	20250408	163000	772626560	19090	19090	19090	19090	1056
213	20250408	162900	772626560	19090	19090	19090	19090	0
214	20250408	162800	772626560	19090	19090	19090	19090	0
215	20250408	162700	772626560	19090	19090	19090	19090	0
216	20250408	162600	772626560	19090	19090	19090	19090	0
217	20250408	162500	772626560	19090	19090	19090	19090	0
218	20250408	162400	772626560	19090	19090	19090	19090	0
219	20250408	162300	772626560	19090	19090	19090	19090	0
220	20250408	162200	772626560	19090	19090	19090	19090	0
221	20250408	162100	772626560	19090	19090	19090	19090	0
222	20250408	162000	772626560	19090	19090	19090	19090	0
223	20250408	161900	772626560	19090	19090	19090	19090	0
224	20250408	161800	772626560	19090	19090	19090	19090	0
225	20250408	161700	772626560	19090	19090	19090	19090	0
226	20250408	161600	772626560	19090	19090	19090	19090	0
227	20250408	161500	772626560	19090	19090	19090	19090	0
228	20250408	161400	772626560	19090	19090	19090	19090	0
229	20250408	161300	772626560	19090	19090	19090	19090	0
230	20250408	161200	772626560	19090	19090	19090	19090	0
231	20250408	161100	772626560	19090	19090	19090	19090	0
232	20250408	161000	772626560	19090	19090	19090	19090	0
233	20250408	160900	772626560	19090	19090	19090	19090	0
234	20250408	160800	772626560	19090	19090	19090	19090	0
235	20250408	160700	772626560	19090	19090	19090	19090	0
236	20250408	160600	772626560	19090	19090	19090	19090	0
237	20250408	160500	772626560	19090	19090	19090	19090	0
238	20250408	160400	772626560	19090	19090	19090	19090	0
239	20250408	160300	772626560	19090	19090	19090	19090	0
240	20250408	160200	772626560	19090	19090	19090	19090	0
241	20250408	160100	772626560	19090	19090	19090	19090	0
242	20250408	160000	772626560	19090	19090	19090	19090	1056
243	20250408	155900	772626560	19090	19090	19090	19090	0
244	20250408	155800	772626560	19090	19090	19090	19090	0
245	20250408	155700	772626560	19090	19090	19090	19090	0
246	20250408	155600	772626560	19090	19090	19090	19090	0
247	20250408	155500	772626560	19090	19090	19090	19090	0
248	20250408	155400	772626560	19090	19090	19090	19090	0
249	20250408	155300	772626560	19090	19090	19090	19090	0
250	20250408	155200	772626560	19090	19090	19090	19090	0
251	20250408	155100	772626560	19090	19090	19090	19090	0
252	20250408	155000	772626560	19090	19090	19090	19090	0
253	20250408	154900	772626560	19090	19090	19090	19090	0
254	20250408	154800	772626560	19090	19090	19090	19090	0
255	20250408	154700	772626560	19090	19090	19090	19090	0
256	20250408	154600	772626560	19090	19090	19090	19090	0
257	20250408	154500	772626560	19090	19090	19090	19090	0
258	20250408	154400	772626560	19090	19090	19090	19090	0
259	20250408	154300	772626560	19090	19090	19090	19090	0
260	20250408	154200	772626560	19090	19090	19090	19090	0
261	20250408	154100	772626560	19090	19090	19090	19090	0
262	20250408	154000	772626560	19090	19090	19090	19090	0
263	20250408	153900	772626560	19090	19090	19090	19090	0
264	20250408	153800	772626560	19090	19090	19090	19090	0
265	20250408	153700	772626560	19090	19090	19090	19090	0
266	20250408	153600	772626560	19090	19090	19090	19090	0
267	20250408	153500	772626560	19090	19090	19090	19090	0
268	20250408	153400	772626560	19090	19090	19090	19090	0
269	20250408	153300	772626560	19090	19090	19090	19090	0
270	20250408	153200	772626560	19090	19090	19090	19090	0
271	20250408	153100	772626560	19090	19090	19090	19090	0
272	20250408	153000	772626560	19090	19090	19090	19090	2112
273	20250408	152900	752467520	18970	18970	18970	18970	0
274	20250408	152800	752467520	18970	18970	18970	18970	0
275	20250408	152700	752467520	18970	18970	18970	18970	0
276	20250408	152600	752467520	18970	18970	18970	18970	0
277	20250408	152500	752467520	18970	18970	18970	18970	0
278	20250408	152400	752467520	18970	18970	18970	18970	0
279	20250408	152300	752467520	18970	18970	18970	18970	0
280	20250408	152200	752467520	18970	18970	18970	18970	0
281	20250408	152100	752467520	18970	18970	18970	18970	0
282	20250408	152000	752467520	18970	18970	18970	18970	0
283	20250408	151900	752467520	18970	19000	19000	18930	161
284	20250408	151800	749415000	19000	19000	19000	19000	14
285	20250408	151700	749149000	19000	19010	19010	19000	11
286	20250408	151600	748939930	19010	19010	19010	19010	130
287	20250408	151500	746468630	19000	19000	19000	19000	0
288	20250408	151400	746468630	19000	19000	19000	19000	40
289	20250408	151300	745708630	19010	19010	19010	19010	7
290	20250408	151200	745575560	19000	18990	19000	18990	97
291	20250408	151100	743733240	18990	18980	18990	18980	35
292	20250408	151000	743068800	18980	18980	18980	18980	1
293	20250408	150900	743049820	19000	18980	19000	18980	384
294	20250408	150800	735757040	18980	18980	18980	18980	7
295	20250408	150700	735624180	18950	18950	18950	18950	0
296	20250408	150600	735624180	18950	18990	19000	18950	230
297	20250408	150500	731265090	19000	19000	19000	19000	0
298	20250408	150400	731265090	19000	19000	19000	19000	50
299	20250408	150300	730315090	19000	18990	19000	18990	16
300	20250408	150200	730011150	18960	18960	18960	18960	0
301	20250408	150100	730011150	18960	18960	18960	18960	105
302	20250408	150000	728020350	18960	18960	18960	18960	35
303	20250408	145900	727356750	19020	19020	19020	19020	21
304	20250408	145800	726957330	19020	18990	19020	18990	138
305	20250408	145700	724334230	18990	18940	18990	18940	217
306	20250408	145600	720223960	18950	18950	18950	18950	0
307	20250408	145500	720223960	18950	18950	18950	18950	0
308	20250408	145400	720223960	18950	18940	18950	18940	59
309	20250408	145300	719106430	18940	18940	18940	18940	0
310	20250408	145200	719106430	18940	18930	18940	18930	44
311	20250408	145100	718273490	18920	18920	18920	18920	0
312	20250408	145000	718273490	18920	18910	18920	18910	30
313	20250408	144900	717706170	18860	18860	18860	18850	491
314	20250408	144800	708449680	18870	18930	18930	18870	75
315	20250408	144700	707030340	18950	18930	18950	18930	329
316	20250408	144600	700798030	18950	18950	18950	18950	0
317	20250408	144500	700798030	18950	18950	18950	18950	100
318	20250408	144400	698903030	18930	18930	18930	18930	2
319	20250408	144300	698865170	18930	18920	18930	18920	84
320	20250408	144200	697275880	18980	18980	18980	18980	0
321	20250408	144100	697275880	18980	18980	18980	18980	0
322	20250408	144000	697275880	18980	18970	18980	18970	18
323	20250408	143900	696934390	18960	18960	18960	18950	62
324	20250408	143800	695758880	18920	18920	18920	18920	0
325	20250408	143700	695758880	18920	18920	18920	18920	1
326	20250408	143600	695739960	18950	18950	18950	18950	0
327	20250408	143500	695739960	18950	18940	18950	18940	34
328	20250408	143400	695095880	18940	18940	18940	18940	0
329	20250408	143300	695095880	18940	18940	18940	18940	0
330	20250408	143200	695095880	18940	18940	18940	18940	20
331	20250408	143100	694717080	18940	18940	18940	18940	1
332	20250408	143000	694698140	18930	18930	18930	18930	4
333	20250408	142900	694622420	18920	18920	18920	18920	62
334	20250408	142800	693449380	18870	18870	18870	18870	0
335	20250408	142700	693449380	18870	18870	18870	18870	0
336	20250408	142600	693449380	18870	18870	18870	18870	2
337	20250408	142500	693411640	18870	18870	18870	18860	304
338	20250408	142400	687678070	18950	18880	18950	18860	551
339	20250408	142300	677280740	18960	18900	18960	18900	203
340	20250408	142200	673441880	18890	18890	18890	18890	0
341	20250408	142100	673441880	18890	18890	18890	18890	21
342	20250408	142000	673045190	18890	18890	18890	18890	0
343	20250408	141900	673045190	18890	18910	19000	18890	128
344	20250408	141800	670622020	18910	18870	18910	18870	41
345	20250408	141700	669847510	18880	18880	18880	18880	0
346	20250408	141600	669847510	18880	18880	18880	18880	0
347	20250408	141500	669847510	18880	18880	18880	18880	20
348	20250408	141400	669469910	18950	18950	18950	18950	0
349	20250408	141300	669469910	18950	18940	18950	18940	323
350	20250408	141200	663350690	18940	18940	18940	18940	20
351	20250408	141100	662971890	18940	18940	18940	18940	0
352	20250408	141000	662971890	18940	18940	18940	18940	0
353	20250408	140900	662971890	18940	18880	19000	18880	400
354	20250408	140800	655392320	18930	18930	18930	18930	18
355	20250408	140700	655051580	18930	18930	18930	18930	0
356	20250408	140600	655051580	18930	18880	18930	18880	24
357	20250408	140500	654598260	18930	18930	18930	18930	0
358	20250408	140400	654598260	18930	18930	18930	18930	9
359	20250408	140300	654427890	18920	18870	18920	18870	26
360	20250408	140200	653936970	18910	18910	18910	18870	555
361	20250408	140100	643458420	18910	18910	18910	18910	0
362	20250408	140000	643458420	18910	18910	18910	18910	20
363	20250408	135900	643080220	18930	18930	18930	18930	12
364	20250408	135800	642853060	18920	18920	18920	18920	50
365	20250408	135700	641907060	18940	18910	18940	18910	180
366	20250408	135600	638499960	18970	18970	18970	18970	0
367	20250408	135500	638499960	18970	18970	18970	18970	0
368	20250408	135400	638499960	18970	18970	18970	18970	27
369	20250408	135300	637987770	18970	18970	18970	18970	0
370	20250408	135200	637987770	18970	18970	18970	18970	0
371	20250408	135100	637987770	18970	18910	18970	18910	120
372	20250408	135000	635713330	18950	18950	18950	18950	50
373	20250408	134900	634765830	18950	18950	18950	18950	0
374	20250408	134800	634765830	18950	18920	18950	18920	91
375	20250408	134700	633042320	18960	18960	18960	18960	2
376	20250408	134600	633004400	18960	18960	18960	18960	0
377	20250408	134500	633004400	18960	18940	18960	18940	49
378	20250408	134400	632075900	18950	18950	18950	18950	100
379	20250408	134300	630180900	18950	18950	18950	18950	69
380	20250408	134200	628873350	18950	18940	18950	18940	23
381	20250408	134100	628437700	18950	18950	18950	18950	0
382	20250408	134000	628437700	18950	18950	18950	18950	0
383	20250408	133900	628437700	18950	18960	18960	18950	145
384	20250408	133800	625688580	18970	18970	18970	18970	0
385	20250408	133700	625688580	18970	18980	18980	18970	11
386	20250408	133600	625479900	18980	18960	18980	18960	69
387	20250408	133500	624171080	18980	18980	18980	18980	0
388	20250408	133400	624171080	18980	18980	18980	18980	0
389	20250408	133300	624171080	18980	18980	18980	18980	244
390	20250408	133200	619539960	18990	18990	18990	18990	1
391	20250408	133100	619520970	18990	18990	18990	18990	0
392	20250408	133000	619520970	18990	18990	18990	18990	22
393	20250408	132900	619103190	18990	18990	18990	18990	0
394	20250408	132800	619103190	18990	19000	19000	18990	580
395	20250408	132700	608083240	19000	19000	19000	19000	20
396	20250408	132600	607703240	19000	19000	19000	19000	64
397	20250408	132500	606487240	19040	19040	19040	19040	25
398	20250408	132400	606011240	19000	19000	19000	19000	20
399	20250408	132300	605631240	19040	19040	19040	19040	66
400	20250408	132200	604374600	19040	19040	19040	19040	46
401	20250408	132100	603498760	19000	19000	19000	19000	20
402	20250408	132000	603118760	19060	19060	19060	19060	0
403	20250408	131900	603118760	19060	19060	19060	19060	23
404	20250408	131800	602680380	19060	19000	19060	19000	21
405	20250408	131700	602281320	19080	19080	19080	19080	0
406	20250408	131600	602281320	19080	19080	19080	19080	0
407	20250408	131500	602281320	19080	19010	19080	19010	45
408	20250408	131400	601424220	19070	19060	19070	19060	11
409	20250408	131300	601214490	19050	19050	19050	19050	0
410	20250408	131200	601214490	19050	19010	19050	19010	76
411	20250408	131100	599767600	19040	19040	19040	19040	9
412	20250408	131000	599596240	19010	19010	19010	19010	0
413	20250408	130900	599596240	19010	19010	19010	19010	22
414	20250408	130800	599178020	19000	19000	19000	19000	0
415	20250408	130700	599178020	19000	19000	19000	19000	0
416	20250408	130600	599178020	19000	19000	19000	19000	20
417	20250408	130500	598798020	19060	19060	19060	19060	0
418	20250408	130400	598798020	19060	19050	19060	19050	26
419	20250408	130300	598302640	19000	19000	19000	19000	20
420	20250408	130200	597922640	19000	19000	19000	19000	20
421	20250408	130100	597542640	19070	19070	19070	19070	0
422	20250408	130000	597542640	19070	19010	19070	19010	47
423	20250408	125900	596647550	19070	19070	19070	19070	0
424	20250408	125800	596647550	19070	19050	19070	19050	127
425	20250408	125700	594226490	19000	19000	19000	19000	20
426	20250408	125600	593846490	19080	19080	19080	19080	0
427	20250408	125500	593846490	19080	19080	19080	19080	1
428	20250408	125400	593827410	19080	19000	19080	19000	87
429	20250408	125300	592170940	19080	19080	19080	19080	0
430	20250408	125200	592170940	19080	19080	19080	19080	0
431	20250408	125100	592170940	19080	19000	19080	19000	99
432	20250408	125000	590283620	19090	19070	19090	19070	75
433	20250408	124900	588853300	19070	19010	19070	19010	374
434	20250408	124800	581731630	19000	19020	19030	19000	412
435	20250408	124700	573896870	19050	19050	19050	19050	0
436	20250408	124600	573896870	19050	19030	19050	19030	32
437	20250408	124500	573287590	19030	19020	19030	19020	30
438	20250408	124400	572716980	19050	19050	19050	19050	0
439	20250408	124300	572716980	19050	19050	19050	19050	14
440	20250408	124200	572450280	19020	19020	19020	19020	20
441	20250408	124100	572069880	19060	19060	19060	19060	89
442	20250408	124000	570373540	19060	19030	19060	19030	46
443	20250408	123900	569497490	19030	19030	19030	19030	8
444	20250408	123800	569345250	19040	19040	19040	19040	0
445	20250408	123700	569345250	19040	19040	19040	19040	0
446	20250408	123600	569345250	19040	19040	19040	19040	20
447	20250408	123500	568964450	19060	19060	19070	19050	215
448	20250408	123400	564866060	19070	19070	19070	19070	23
449	20250408	123300	564427450	19060	19060	19060	19060	20
450	20250408	123200	564046250	19060	19060	19060	19060	2
451	20250408	123100	564008130	19070	19070	19070	19070	0
452	20250408	123000	564008130	19070	19060	19070	19060	55
453	20250408	122900	562959480	19060	19060	19060	19060	0
454	20250408	122800	562959480	19060	19060	19060	19060	0
455	20250408	122700	562959480	19060	19060	19060	19060	20
456	20250408	122600	562578280	19080	19050	19080	19050	270
457	20250408	122500	557430460	19050	19050	19050	19050	31
458	20250408	122400	556839910	19050	19000	19050	19000	49
459	20250408	122300	555907460	19000	19000	19000	19000	0
460	20250408	122200	555907460	19000	19000	19000	19000	0
461	20250408	122100	555907460	19000	19000	19000	19000	20
462	20250408	122000	555527460	19060	19050	19060	19050	24
463	20250408	121900	555070150	19050	19050	19050	19050	9
464	20250408	121800	554898700	19000	19000	19000	19000	20
465	20250408	121700	554518700	19070	19070	19070	19070	0
466	20250408	121600	554518700	19070	19060	19070	19060	48
467	20250408	121500	553603620	19000	19000	19000	19000	71
468	20250408	121400	552254620	19000	19000	19000	19000	0
469	20250408	121300	552254620	19000	19000	19000	19000	0
470	20250408	121200	552254620	19000	19000	19000	19000	20
471	20250408	121100	551874620	19100	19100	19100	19100	0
472	20250408	121000	551874620	19100	19080	19100	19080	27
473	20250408	120900	551359260	19000	19000	19000	19000	22
474	20250408	120800	550941260	19100	19100	19100	19100	0
475	20250408	120700	550941260	19100	19080	19100	19080	23
476	20250408	120600	550502230	19000	19000	19000	19000	20
477	20250408	120500	550122230	19080	19080	19080	19080	51
478	20250408	120400	549149150	19080	19080	19080	19080	0
479	20250408	120300	549149150	19080	19000	19080	19000	120
480	20250408	120200	546862010	19080	19080	19080	19080	0
481	20250408	120100	546862010	19080	19080	19080	19080	0
482	20250408	120000	546862010	19080	19010	19080	19010	70
483	20250408	115900	545528740	19060	19050	19060	19050	103
484	20250408	115800	543566230	19050	19050	19050	19050	0
485	20250408	115700	543566230	19050	19060	19060	19040	727
486	20250408	115600	529720770	19070	19060	19070	19060	31
487	20250408	115500	529129720	19100	19120	19120	19100	570
488	20250408	115400	518240860	19180	19110	19180	19110	275
489	20250408	115300	512968240	19190	19180	19190	19180	30
490	20250408	115200	512392600	19170	19180	19190	19170	35
491	20250408	115100	511721170	19120	19110	19120	19110	39
492	20250408	115000	510975690	19170	19170	19170	19170	10
493	20250408	114900	510783990	19170	19160	19170	19160	101
494	20250408	114800	508848780	19150	19150	19150	19150	20
495	20250408	114700	508465780	19160	19150	19160	19150	13
496	20250408	114600	508216810	19120	19120	19120	19120	0
497	20250408	114500	508216810	19120	19110	19120	19110	27
498	20250408	114400	507700770	19150	19150	19150	19150	0
499	20250408	114300	507700770	19150	19150	19150	19150	0
500	20250408	114200	507700770	19150	19060	19150	19060	50
501	20250408	114100	506745390	19150	19060	19150	19060	11
502	20250408	114000	506535200	19050	19050	19050	19050	25
503	20250408	113900	506058950	19050	19050	19050	19050	1
504	20250408	113800	506039900	19040	19040	19040	19040	0
505	20250408	113700	506039900	19040	19040	19040	19040	0
506	20250408	113600	506039900	19040	19040	19040	19040	20
507	20250408	113500	505659100	19060	19040	19060	19040	166
508	20250408	113400	502497660	19040	19040	19040	19040	117
509	20250408	113300	500269980	19070	19070	19070	19070	30
510	20250408	113200	499697880	19100	19100	19100	19100	57
511	20250408	113100	498609180	19100	19100	19100	19100	10
512	20250408	113000	498418180	19050	19040	19050	19040	27
513	20250408	112900	497904030	19100	19090	19100	19090	252
514	20250408	112800	493092600	19160	19160	19160	19160	19
515	20250408	112700	492728560	19070	19070	19070	19070	20
516	20250408	112600	492347160	19070	19070	19070	19070	0
517	20250408	112500	492347160	19070	19070	19070	19070	0
518	20250408	112400	492347160	19070	19070	19070	19070	20
519	20250408	112300	491965760	19210	19210	19210	19210	0
520	20250408	112200	491965760	19210	19120	19210	19120	3
521	20250408	112100	491908310	19060	19060	19060	19060	20
522	20250408	112000	491527110	19120	19120	19120	19120	0
523	20250408	111900	491527110	19120	19120	19120	19120	13
524	20250408	111800	491278550	19090	18990	19090	18990	111
525	20250408	111700	489163000	19080	19080	19080	19080	1
526	20250408	111600	489143920	19000	19000	19000	19000	141
527	20250408	111500	486464920	19000	19000	19000	19000	20
528	20250408	111400	486084920	18980	18980	18980	18980	0
529	20250408	111300	486084920	18980	19050	19050	18970	71
530	20250408	111200	484737780	19070	19070	19070	19070	20
531	20250408	111100	484356380	19070	19070	19070	19070	0
532	20250408	111000	484356380	19070	19070	19070	19070	0
533	20250408	110900	484356380	19070	19070	19070	19070	20
534	20250408	110800	483974980	19070	19070	19070	19070	0
535	20250408	110700	483974980	19070	19070	19070	19000	276
536	20250408	110600	478717930	19080	19080	19080	19080	20
537	20250408	110500	478336330	19040	19040	19040	19040	0
538	20250408	110400	478336330	19040	19040	19040	19040	0
539	20250408	110300	478336330	19040	19040	19040	19040	20
540	20250408	110200	477955530	19130	19130	19130	19130	49
541	20250408	110100	477018160	19130	19130	19130	19130	0
542	20250408	110000	477018160	19130	19030	19130	19030	21
543	20250408	105900	476618430	19130	19130	19130	19130	27
544	20250408	105800	476101920	19120	19120	19120	19120	60
545	20250408	105700	474954720	19030	19030	19030	19030	200
546	20250408	105600	471148720	19130	19080	19130	19080	192
547	20250408	105500	467481520	19070	19070	19070	19070	80
548	20250408	105400	465955920	19000	19000	19000	19000	124
549	20250408	105300	463599920	18990	18990	18990	18980	305
550	20250408	105200	457810320	18990	18990	18990	18990	0
551	20250408	105100	457810320	18990	18990	18990	18990	20
552	20250408	105000	457430520	19010	19010	19010	19010	5
553	20250408	104900	457335470	19000	19000	19000	19000	67
554	20250408	104800	456062470	19000	19000	19000	19000	20
555	20250408	104700	455682470	19090	19090	19090	19090	1
556	20250408	104600	455663380	19090	19060	19090	19060	250
557	20250408	104500	450894670	19000	19000	19000	19000	120
558	20250408	104400	448614670	19010	19010	19010	19010	0
559	20250408	104300	448614670	19010	19010	19010	19010	0
560	20250408	104200	448614670	19010	19020	19020	19000	71
561	20250408	104100	447265250	19020	19020	19020	19020	0
562	20250408	104000	447265250	19020	19020	19020	19020	500
563	20250408	103900	437755250	19020	19020	19020	19020	20
564	20250408	103800	437374850	19030	19030	19030	19030	9
565	20250408	103700	437203580	19030	19040	19040	19030	59
566	20250408	103600	436080700	19030	19020	19080	19020	190
567	20250408	103500	432457850	19080	19210	19210	19080	113
568	20250408	103400	430296820	19210	19210	19210	19210	0
569	20250408	103300	430296820	19210	19110	19210	19110	46
570	20250408	103200	429415440	19110	19110	19110	19110	0
571	20250408	103100	429415440	19110	19110	19110	19110	0
572	20250408	103000	429415440	19110	19110	19110	19110	20
573	20250408	102900	429033240	19110	19110	19110	19110	0
574	20250408	102800	429033240	19110	19110	19110	19110	0
575	20250408	102700	429033240	19110	19110	19110	19110	20
576	20250408	102600	428651040	19210	19190	19210	19190	204
577	20250408	102500	424734600	19080	19080	19080	19080	0
578	20250408	102400	424734600	19080	19080	19080	19080	20
579	20250408	102300	424353000	19190	19130	19190	19130	316
580	20250408	102200	418301120	19020	19020	19020	19020	0
581	20250408	102100	418301120	19020	19020	19020	19020	20
582	20250408	102000	417920720	19120	19120	19120	19120	63
583	20250408	101900	416716160	18860	18860	18860	18860	0
584	20250408	101800	416716160	18860	19120	19120	18860	260
585	20250408	101700	411783150	19120	19120	19120	19120	3
586	20250408	101600	411725790	19120	19100	19120	19100	700
587	20250408	101500	398345790	19100	19000	19100	19000	548
588	20250408	101400	387887690	19100	19100	19100	19100	1
589	20250408	101300	387868590	19000	19000	19000	19000	0
590	20250408	101200	387868590	19000	19000	19000	19000	20
591	20250408	101100	387488590	19050	19050	19050	19050	0
592	20250408	101000	387488590	19050	19010	19050	19010	55
593	20250408	100900	386441120	19000	19010	19010	19000	68
594	20250408	100800	385148880	19020	19060	19060	19020	77
595	20250408	100700	383681840	19120	19120	19120	19120	1
596	20250408	100600	383662720	19060	19060	19060	19060	20
597	20250408	100500	383281520	19060	19060	19060	19060	0
598	20250408	100400	383281520	19060	19060	19060	19060	4
599	20250408	100300	383205280	19060	19120	19120	19060	67
600	20250408	100200	381926210	19130	19130	19130	19130	6
601	20250408	100100	381811430	19110	19110	19110	19110	0
602	20250408	100000	381811430	19110	19130	19130	19110	377
603	20250408	095900	374603140	19240	19130	19240	19120	36
604	20250408	095800	373914520	19130	19160	19160	19130	413
605	20250408	095700	366003740	19280	19160	19280	19160	25
606	20250408	095600	365524140	19210	19200	19210	19170	412
607	20250408	095500	357614390	19210	19210	19210	19200	91
608	20250408	095400	355866640	19220	19230	19230	19220	46
609	20250408	095300	354982320	19310	19310	19310	19310	0
610	20250408	095200	354982320	19310	19310	19310	19310	16
611	20250408	095100	354673360	19220	19220	19220	19220	20
612	20250408	095000	354288960	19340	19250	19340	19250	589
613	20250408	094900	342910790	19250	19250	19250	19250	0
614	20250408	094800	342910790	19250	19250	19250	19250	20
615	20250408	094700	342525790	19340	19340	19340	19340	63
616	20250408	094600	341307370	19330	19330	19330	19330	100
617	20250408	094500	339374370	19400	19320	19400	19320	34
618	20250408	094400	338717410	19400	19400	19400	19400	15
619	20250408	094300	338426410	19400	19390	19400	19390	41
620	20250408	094200	337631170	19400	19320	19400	19320	22
621	20250408	094100	337205970	19320	19320	19320	19320	0
622	20250408	094000	337205970	19320	19320	19320	19320	30
623	20250408	093900	336626370	19320	19250	19320	19250	24
624	20250408	093800	336164240	19290	19340	19340	19290	142
625	20250408	093700	333423420	19330	19340	19340	19330	115
626	20250408	093600	331199750	19450	19330	19450	19330	111
627	20250408	093500	329043310	19450	19450	19450	19450	0
628	20250408	093400	329043310	19450	19450	19450	19450	17
629	20250408	093300	328712660	19330	19320	19330	19320	21
630	20250408	093200	328306930	19450	19450	19450	19450	24
631	20250408	093100	327840130	19320	19320	19320	19320	0
632	20250408	093000	327840130	19320	19320	19320	19320	20
633	20250408	092900	327453730	19450	19460	19460	19450	63
634	20250408	092800	326227950	19460	19460	19460	19460	30
635	20250408	092700	325644150	19400	19400	19400	19400	873
636	20250408	092600	308707950	19400	19350	19400	19300	1974
637	20250408	092500	270412650	19490	19490	19490	19490	2
638	20250408	092400	270373670	19490	19290	19490	19290	40
639	20250408	092300	269598070	19500	19500	19500	19500	20
640	20250408	092200	269208070	19290	19290	19500	19280	349
641	20250408	092100	262451260	19290	19140	19300	19140	920
642	20250408	092000	244707370	19200	19250	19280	19200	72
643	20250408	091900	243322720	19230	19200	19230	19200	284
644	20250408	091800	237867400	19140	19030	19150	19030	712
645	20250408	091700	224260690	19030	19080	19080	19000	2635
646	20250408	091600	174155370	19190	19180	19190	19180	34
647	20250408	091500	173503230	19090	19200	19200	19090	44
648	20250408	091400	172659200	19200	19200	19200	19200	1
649	20250408	091300	172640000	19200	19180	19200	19180	95
650	20250408	091200	170816890	19010	19010	19010	19010	0
651	20250408	091100	170816890	19010	19010	19010	19010	0
652	20250408	091000	170816890	19010	19020	19020	19010	100
653	20250408	090900	168915200	19010	19130	19310	19010	896
654	20250408	090800	151846290	19130	19150	19150	19130	375
655	20250408	090700	144671070	19060	19090	19090	19060	199
656	20250408	090600	140875050	19040	19060	19060	19040	89
657	20250408	090500	139179350	19030	19000	19190	19000	1491
658	20250408	090400	110667690	19000	19260	19260	19000	1861
659	20250408	090300	75049820	19250	19200	19430	19200	2298
660	20250408	090200	30731100	19210	19240	19240	19210	320
661	20250408	090100	24581330	19400	19390	19400	19390	700
662	20250408	090000	11006820	19350	19310	19350	19310	570