KissMeData/462350/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	212500	418999480	19930	19930	19930	19930	247
3	20250416	212400	418999480	19930	19930	19930	19930	0
4	20250416	212300	418999480	19930	19930	19930	19930	0
5	20250416	212200	418999480	19930	19930	19930	19930	0
6	20250416	212100	418999480	19930	19930	19930	19930	0
7	20250416	212000	418999480	19930	19930	19930	19930	0
8	20250416	211900	418999480	19930	19930	19930	19930	0
9	20250416	211800	418999480	19930	19930	19930	19930	0
10	20250416	211700	418999480	19930	19930	19930	19930	0
11	20250416	211600	418999480	19930	19930	19930	19930	0
12	20250416	211500	418999480	19930	19930	19930	19930	0
13	20250416	211400	418999480	19930	19930	19930	19930	0
14	20250416	211300	418999480	19930	19930	19930	19930	0
15	20250416	211200	418999480	19930	19930	19930	19930	0
16	20250416	211100	418999480	19930	19930	19930	19930	0
17	20250416	211000	418999480	19930	19930	19930	19930	0
18	20250416	210900	418999480	19930	19930	19930	19930	0
19	20250416	210800	418999480	19930	19930	19930	19930	0
20	20250416	210700	418999480	19930	19930	19930	19930	0
21	20250416	210600	418999480	19930	19930	19930	19930	0
22	20250416	210500	418999480	19930	19930	19930	19930	0
23	20250416	210400	418999480	19930	19930	19930	19930	0
24	20250416	210300	418999480	19930	19930	19930	19930	0
25	20250416	210200	418999480	19930	19930	19930	19930	0
26	20250416	210100	418999480	19930	19930	19930	19930	0
27	20250416	210000	418999480	19930	19930	19930	19930	0
28	20250416	205900	418999480	19930	19930	19930	19930	0
29	20250416	205800	418999480	19930	19930	19930	19930	0
30	20250416	205700	418999480	19930	19930	19930	19930	0
31	20250416	205600	418999480	19930	19930	19930	19930	0
32	20250416	205500	418999480	19930	19930	19930	19930	247
33	20250416	205400	418999480	19930	19930	19930	19930	0
34	20250416	205300	418999480	19930	19930	19930	19930	0
35	20250416	205200	418999480	19930	19930	19930	19930	0
36	20250416	205100	418999480	19930	19930	19930	19930	0
37	20250416	205000	418999480	19930	19930	19930	19930	0
38	20250416	204900	418999480	19930	19930	19930	19930	0
39	20250416	204800	418999480	19930	19930	19930	19930	0
40	20250416	204700	418999480	19930	19930	19930	19930	0
41	20250416	204600	418999480	19930	19930	19930	19930	0
42	20250416	204500	418999480	19930	19930	19930	19930	0
43	20250416	204400	418999480	19930	19930	19930	19930	0
44	20250416	204300	418999480	19930	19930	19930	19930	0
45	20250416	204200	418999480	19930	19930	19930	19930	0
46	20250416	204100	418999480	19930	19930	19930	19930	0
47	20250416	204000	418999480	19930	19930	19930	19930	0
48	20250416	203900	418999480	19930	19930	19930	19930	0
49	20250416	203800	418999480	19930	19930	19930	19930	0
50	20250416	203700	418999480	19930	19930	19930	19930	0
51	20250416	203600	418999480	19930	19930	19930	19930	0
52	20250416	203500	418999480	19930	19930	19930	19930	0
53	20250416	203400	418999480	19930	19930	19930	19930	0
54	20250416	203300	418999480	19930	19930	19930	19930	0
55	20250416	203200	418999480	19930	19930	19930	19930	0
56	20250416	203100	418999480	19930	19930	19930	19930	0
57	20250416	203000	418999480	19930	19930	19930	19930	0
58	20250416	202900	418999480	19930	19930	19930	19930	0
59	20250416	202800	418999480	19930	19930	19930	19930	0
60	20250416	202700	418999480	19930	19930	19930	19930	0
61	20250416	202600	418999480	19930	19930	19930	19930	0
62	20250416	202500	418999480	19930	19930	19930	19930	247
63	20250416	202400	418999480	19930	19930	19930	19930	0
64	20250416	202300	418999480	19930	19930	19930	19930	0
65	20250416	202200	418999480	19930	19930	19930	19930	0
66	20250416	202100	418999480	19930	19930	19930	19930	0
67	20250416	202000	418999480	19930	19930	19930	19930	0
68	20250416	201900	418999480	19930	19930	19930	19930	0
69	20250416	201800	418999480	19930	19930	19930	19930	0
70	20250416	201700	418999480	19930	19930	19930	19930	0
71	20250416	201600	418999480	19930	19930	19930	19930	0
72	20250416	201500	418999480	19930	19930	19930	19930	0
73	20250416	201400	418999480	19930	19930	19930	19930	0
74	20250416	201300	418999480	19930	19930	19930	19930	0
75	20250416	201200	418999480	19930	19930	19930	19930	0
76	20250416	201100	418999480	19930	19930	19930	19930	0
77	20250416	201000	418999480	19930	19930	19930	19930	0
78	20250416	200900	418999480	19930	19930	19930	19930	0
79	20250416	200800	418999480	19930	19930	19930	19930	0
80	20250416	200700	418999480	19930	19930	19930	19930	0
81	20250416	200600	418999480	19930	19930	19930	19930	0
82	20250416	200500	418999480	19930	19930	19930	19930	0
83	20250416	200400	418999480	19930	19930	19930	19930	0
84	20250416	200300	418999480	19930	19930	19930	19930	0
85	20250416	200200	418999480	19930	19930	19930	19930	0
86	20250416	200100	418999480	19930	19930	19930	19930	0
87	20250416	200000	418999480	19930	19930	19930	19930	0
88	20250416	195900	418999480	19930	19930	19930	19930	0
89	20250416	195800	418999480	19930	19930	19930	19930	0
90	20250416	195700	418999480	19930	19930	19930	19930	0
91	20250416	195600	418999480	19930	19930	19930	19930	0
92	20250416	195500	418999480	19930	19930	19930	19930	247
93	20250416	195400	418999480	19930	19930	19930	19930	0
94	20250416	195300	418999480	19930	19930	19930	19930	0
95	20250416	195200	418999480	19930	19930	19930	19930	0
96	20250416	195100	418999480	19930	19930	19930	19930	0
97	20250416	195000	418999480	19930	19930	19930	19930	0
98	20250416	194900	418999480	19930	19930	19930	19930	0
99	20250416	194800	418999480	19930	19930	19930	19930	0
100	20250416	194700	418999480	19930	19930	19930	19930	0
101	20250416	194600	418999480	19930	19930	19930	19930	0
102	20250416	194500	418999480	19930	19930	19930	19930	0
103	20250416	194400	418999480	19930	19930	19930	19930	0
104	20250416	194300	418999480	19930	19930	19930	19930	0
105	20250416	194200	418999480	19930	19930	19930	19930	0
106	20250416	194100	418999480	19930	19930	19930	19930	0
107	20250416	194000	418999480	19930	19930	19930	19930	0
108	20250416	193900	418999480	19930	19930	19930	19930	0
109	20250416	193800	418999480	19930	19930	19930	19930	0
110	20250416	193700	418999480	19930	19930	19930	19930	0
111	20250416	193600	418999480	19930	19930	19930	19930	0
112	20250416	193500	418999480	19930	19930	19930	19930	0
113	20250416	193400	418999480	19930	19930	19930	19930	0
114	20250416	193300	418999480	19930	19930	19930	19930	0
115	20250416	193200	418999480	19930	19930	19930	19930	0
116	20250416	193100	418999480	19930	19930	19930	19930	0
117	20250416	193000	418999480	19930	19930	19930	19930	0
118	20250416	192900	418999480	19930	19930	19930	19930	0
119	20250416	192800	418999480	19930	19930	19930	19930	0
120	20250416	192700	418999480	19930	19930	19930	19930	0
121	20250416	192600	418999480	19930	19930	19930	19930	0
122	20250416	192500	418999480	19930	19930	19930	19930	247
123	20250416	192400	418999480	19930	19930	19930	19930	0
124	20250416	192300	418999480	19930	19930	19930	19930	0
125	20250416	192200	418999480	19930	19930	19930	19930	0
126	20250416	192100	418999480	19930	19930	19930	19930	0
127	20250416	192000	418999480	19930	19930	19930	19930	0
128	20250416	191900	418999480	19930	19930	19930	19930	0
129	20250416	191800	418999480	19930	19930	19930	19930	0
130	20250416	191700	418999480	19930	19930	19930	19930	0
131	20250416	191600	418999480	19930	19930	19930	19930	0
132	20250416	191500	418999480	19930	19930	19930	19930	0
133	20250416	191400	418999480	19930	19930	19930	19930	0
134	20250416	191300	418999480	19930	19930	19930	19930	0
135	20250416	191200	418999480	19930	19930	19930	19930	0
136	20250416	191100	418999480	19930	19930	19930	19930	0
137	20250416	191000	418999480	19930	19930	19930	19930	0
138	20250416	190900	418999480	19930	19930	19930	19930	0
139	20250416	190800	418999480	19930	19930	19930	19930	0
140	20250416	190700	418999480	19930	19930	19930	19930	0
141	20250416	190600	418999480	19930	19930	19930	19930	0
142	20250416	190500	418999480	19930	19930	19930	19930	0
143	20250416	190400	418999480	19930	19930	19930	19930	0
144	20250416	190300	418999480	19930	19930	19930	19930	0
145	20250416	190200	418999480	19930	19930	19930	19930	0
146	20250416	190100	418999480	19930	19930	19930	19930	0
147	20250416	190000	418999480	19930	19930	19930	19930	0
148	20250416	185900	418999480	19930	19930	19930	19930	0
149	20250416	185800	418999480	19930	19930	19930	19930	0
150	20250416	185700	418999480	19930	19930	19930	19930	0
151	20250416	185600	418999480	19930	19930	19930	19930	0
152	20250416	185500	418999480	19930	19930	19930	19930	247
153	20250416	185400	418999480	19930	19930	19930	19930	0
154	20250416	185300	418999480	19930	19930	19930	19930	0
155	20250416	185200	418999480	19930	19930	19930	19930	0
156	20250416	185100	418999480	19930	19930	19930	19930	0
157	20250416	185000	418999480	19930	19930	19930	19930	0
158	20250416	184900	418999480	19930	19930	19930	19930	0
159	20250416	184800	418999480	19930	19930	19930	19930	0
160	20250416	184700	418999480	19930	19930	19930	19930	0
161	20250416	184600	418999480	19930	19930	19930	19930	0
162	20250416	184500	418999480	19930	19930	19930	19930	0
163	20250416	184400	418999480	19930	19930	19930	19930	0
164	20250416	184300	418999480	19930	19930	19930	19930	0
165	20250416	184200	418999480	19930	19930	19930	19930	0
166	20250416	184100	418999480	19930	19930	19930	19930	0
167	20250416	184000	418999480	19930	19930	19930	19930	0
168	20250416	183900	418999480	19930	19930	19930	19930	0
169	20250416	183800	418999480	19930	19930	19930	19930	0
170	20250416	183700	418999480	19930	19930	19930	19930	0
171	20250416	183600	418999480	19930	19930	19930	19930	0
172	20250416	183500	418999480	19930	19930	19930	19930	0
173	20250416	183400	418999480	19930	19930	19930	19930	0
174	20250416	183300	418999480	19930	19930	19930	19930	0
175	20250416	183200	418999480	19930	19930	19930	19930	0
176	20250416	183100	418999480	19930	19930	19930	19930	0
177	20250416	183000	418999480	19930	19930	19930	19930	0
178	20250416	182900	418999480	19930	19930	19930	19930	0
179	20250416	182800	418999480	19930	19930	19930	19930	0
180	20250416	182700	418999480	19930	19930	19930	19930	0
181	20250416	182600	418999480	19930	19930	19930	19930	0
182	20250416	182500	418999480	19930	19930	19930	19930	247
183	20250416	182400	418999480	19930	19930	19930	19930	0
184	20250416	182300	418999480	19930	19930	19930	19930	0
185	20250416	182200	418999480	19930	19930	19930	19930	0
186	20250416	182100	418999480	19930	19930	19930	19930	0
187	20250416	182000	418999480	19930	19930	19930	19930	0
188	20250416	181900	418999480	19930	19930	19930	19930	0
189	20250416	181800	418999480	19930	19930	19930	19930	0
190	20250416	181700	418999480	19930	19930	19930	19930	0
191	20250416	181600	418999480	19930	19930	19930	19930	0
192	20250416	181500	418999480	19930	19930	19930	19930	0
193	20250416	181400	418999480	19930	19930	19930	19930	0
194	20250416	181300	418999480	19930	19930	19930	19930	0
195	20250416	181200	418999480	19930	19930	19930	19930	0
196	20250416	181100	418999480	19930	19930	19930	19930	0
197	20250416	181000	418999480	19930	19930	19930	19930	0
198	20250416	180900	418999480	19930	19930	19930	19930	0
199	20250416	180800	418999480	19930	19930	19930	19930	0
200	20250416	180700	418999480	19930	19930	19930	19930	0
201	20250416	180600	418999480	19930	19930	19930	19930	0
202	20250416	180500	418999480	19930	19930	19930	19930	0
203	20250416	180400	418999480	19930	19930	19930	19930	0
204	20250416	180300	418999480	19930	19930	19930	19930	0
205	20250416	180200	418999480	19930	19930	19930	19930	0
206	20250416	180100	418999480	19930	19930	19930	19930	0
207	20250416	180000	418999480	19930	19930	19930	19930	0
208	20250416	175900	418999480	19930	19930	19930	19930	0
209	20250416	175800	418999480	19930	19930	19930	19930	0
210	20250416	175700	418999480	19930	19930	19930	19930	0
211	20250416	175600	418999480	19930	19930	19930	19930	0
212	20250416	175500	418999480	19930	19930	19930	19930	247
213	20250416	175400	418999480	19930	19930	19930	19930	0
214	20250416	175300	418999480	19930	19930	19930	19930	0
215	20250416	175200	418999480	19930	19930	19930	19930	0
216	20250416	175100	418999480	19930	19930	19930	19930	0
217	20250416	175000	418999480	19930	19930	19930	19930	0
218	20250416	174900	418999480	19930	19930	19930	19930	0
219	20250416	174800	418999480	19930	19930	19930	19930	0
220	20250416	174700	418999480	19930	19930	19930	19930	0
221	20250416	174600	418999480	19930	19930	19930	19930	0
222	20250416	174500	418999480	19930	19930	19930	19930	0
223	20250416	174400	418999480	19930	19930	19930	19930	0
224	20250416	174300	418999480	19930	19930	19930	19930	0
225	20250416	174200	418999480	19930	19930	19930	19930	0
226	20250416	174100	418999480	19930	19930	19930	19930	0
227	20250416	174000	418999480	19930	19930	19930	19930	0
228	20250416	173900	418999480	19930	19930	19930	19930	0
229	20250416	173800	418999480	19930	19930	19930	19930	0
230	20250416	173700	418999480	19930	19930	19930	19930	0
231	20250416	173600	418999480	19930	19930	19930	19930	0
232	20250416	173500	418999480	19930	19930	19930	19930	0
233	20250416	173400	418999480	19930	19930	19930	19930	0
234	20250416	173300	418999480	19930	19930	19930	19930	0
235	20250416	173200	418999480	19930	19930	19930	19930	0
236	20250416	173100	418999480	19930	19930	19930	19930	0
237	20250416	173000	418999480	19930	19930	19930	19930	0
238	20250416	172900	418999480	19930	19930	19930	19930	0
239	20250416	172800	418999480	19930	19930	19930	19930	0
240	20250416	172700	418999480	19930	19930	19930	19930	0
241	20250416	172600	418999480	19930	19930	19930	19930	0
242	20250416	172500	418999480	19930	19930	19930	19930	247
243	20250416	172400	418999480	19930	19930	19930	19930	0
244	20250416	172300	418999480	19930	19930	19930	19930	0
245	20250416	172200	418999480	19930	19930	19930	19930	0
246	20250416	172100	418999480	19930	19930	19930	19930	0
247	20250416	172000	418999480	19930	19930	19930	19930	0
248	20250416	171900	418999480	19930	19930	19930	19930	0
249	20250416	171800	418999480	19930	19930	19930	19930	0
250	20250416	171700	418999480	19930	19930	19930	19930	0
251	20250416	171600	418999480	19930	19930	19930	19930	0
252	20250416	171500	418999480	19930	19930	19930	19930	0
253	20250416	171400	418999480	19930	19930	19930	19930	0
254	20250416	171300	418999480	19930	19930	19930	19930	0
255	20250416	171200	418999480	19930	19930	19930	19930	0
256	20250416	171100	418999480	19930	19930	19930	19930	0
257	20250416	171000	418999480	19930	19930	19930	19930	0
258	20250416	170900	418999480	19930	19930	19930	19930	0
259	20250416	170800	418999480	19930	19930	19930	19930	0
260	20250416	170700	418999480	19930	19930	19930	19930	0
261	20250416	170600	418999480	19930	19930	19930	19930	0
262	20250416	170500	418999480	19930	19930	19930	19930	0
263	20250416	170400	418999480	19930	19930	19930	19930	0
264	20250416	170300	418999480	19930	19930	19930	19930	0
265	20250416	170200	418999480	19930	19930	19930	19930	0
266	20250416	170100	418999480	19930	19930	19930	19930	0
267	20250416	170000	418999480	19930	19930	19930	19930	0
268	20250416	165900	418999480	19930	19930	19930	19930	0
269	20250416	165800	418999480	19930	19930	19930	19930	0
270	20250416	165700	418999480	19930	19930	19930	19930	0
271	20250416	165600	418999480	19930	19930	19930	19930	0
272	20250416	165500	418999480	19930	19930	19930	19930	247
273	20250416	165400	418999480	19930	19930	19930	19930	0
274	20250416	165300	418999480	19930	19930	19930	19930	0
275	20250416	165200	418999480	19930	19930	19930	19930	0
276	20250416	165100	418999480	19930	19930	19930	19930	0
277	20250416	165000	418999480	19930	19930	19930	19930	0
278	20250416	164900	418999480	19930	19930	19930	19930	0
279	20250416	164800	418999480	19930	19930	19930	19930	0
280	20250416	164700	418999480	19930	19930	19930	19930	0
281	20250416	164600	418999480	19930	19930	19930	19930	0
282	20250416	164500	418999480	19930	19930	19930	19930	0
283	20250416	164400	418999480	19930	19930	19930	19930	0
284	20250416	164300	418999480	19930	19930	19930	19930	0
285	20250416	164200	418999480	19930	19930	19930	19930	0
286	20250416	164100	418999480	19930	19930	19930	19930	0
287	20250416	164000	418999480	19930	19930	19930	19930	0
288	20250416	163900	418999480	19930	19930	19930	19930	0
289	20250416	163800	418999480	19930	19930	19930	19930	0
290	20250416	163700	418999480	19930	19930	19930	19930	0
291	20250416	163600	418999480	19930	19930	19930	19930	0
292	20250416	163500	418999480	19930	19930	19930	19930	0
293	20250416	163400	418999480	19930	19930	19930	19930	0
294	20250416	163300	418999480	19930	19930	19930	19930	0
295	20250416	163200	418999480	19930	19930	19930	19930	0
296	20250416	163100	418999480	19930	19930	19930	19930	0
297	20250416	163000	418999480	19930	19930	19930	19930	0
298	20250416	162900	418999480	19930	19930	19930	19930	0
299	20250416	162800	418999480	19930	19930	19930	19930	0
300	20250416	162700	418999480	19930	19930	19930	19930	0
301	20250416	162600	418999480	19930	19930	19930	19930	0
302	20250416	162500	418999480	19930	19930	19930	19930	247
303	20250416	162400	418999480	19930	19930	19930	19930	0
304	20250416	162300	418999480	19930	19930	19930	19930	0
305	20250416	162200	418999480	19930	19930	19930	19930	0
306	20250416	162100	418999480	19930	19930	19930	19930	0
307	20250416	162000	418999480	19930	19930	19930	19930	0
308	20250416	161900	418999480	19930	19930	19930	19930	0
309	20250416	161800	418999480	19930	19930	19930	19930	0
310	20250416	161700	418999480	19930	19930	19930	19930	0
311	20250416	161600	418999480	19930	19930	19930	19930	0
312	20250416	161500	418999480	19930	19930	19930	19930	0
313	20250416	161400	418999480	19930	19930	19930	19930	0
314	20250416	161300	418999480	19930	19930	19930	19930	0
315	20250416	161200	418999480	19930	19930	19930	19930	0
316	20250416	161100	418999480	19930	19930	19930	19930	0
317	20250416	161000	418999480	19930	19930	19930	19930	0
318	20250416	160900	418999480	19930	19930	19930	19930	0
319	20250416	160800	418999480	19930	19930	19930	19930	0
320	20250416	160700	418999480	19930	19930	19930	19930	0
321	20250416	160600	418999480	19930	19930	19930	19930	0
322	20250416	160500	418999480	19930	19930	19930	19930	0
323	20250416	160400	418999480	19930	19930	19930	19930	0
324	20250416	160300	418999480	19930	19930	19930	19930	0
325	20250416	160200	418999480	19930	19930	19930	19930	0
326	20250416	160100	418999480	19930	19930	19930	19930	0
327	20250416	160000	418999480	19930	19930	19930	19930	0
328	20250416	155900	418999480	19930	19930	19930	19930	0
329	20250416	155800	418999480	19930	19930	19930	19930	0
330	20250416	155700	418999480	19930	19930	19930	19930	0
331	20250416	155600	418999480	19930	19930	19930	19930	0
332	20250416	155500	418999480	19930	19930	19930	19930	247
333	20250416	155400	418999480	19930	19930	19930	19930	0
334	20250416	155300	418999480	19930	19930	19930	19930	0
335	20250416	155200	418999480	19930	19930	19930	19930	0
336	20250416	155100	418999480	19930	19930	19930	19930	0
337	20250416	155000	418999480	19930	19930	19930	19930	0
338	20250416	154900	418999480	19930	19930	19930	19930	0
339	20250416	154800	418999480	19930	19930	19930	19930	0
340	20250416	154700	418999480	19930	19930	19930	19930	0
341	20250416	154600	418999480	19930	19930	19930	19930	0
342	20250416	154500	418999480	19930	19930	19930	19930	0
343	20250416	154400	418999480	19930	19930	19930	19930	0
344	20250416	154300	418999480	19930	19930	19930	19930	0
345	20250416	154200	418999480	19930	19930	19930	19930	0
346	20250416	154100	418999480	19930	19930	19930	19930	0
347	20250416	154000	418999480	19930	19930	19930	19930	0
348	20250416	153900	418999480	19930	19930	19930	19930	0
349	20250416	153800	418999480	19930	19930	19930	19930	0
350	20250416	153700	418999480	19930	19930	19930	19930	0
351	20250416	153600	418999480	19930	19930	19930	19930	0
352	20250416	153500	418999480	19930	19930	19930	19930	0
353	20250416	153400	418999480	19930	19930	19930	19930	0
354	20250416	153300	418999480	19930	19930	19930	19930	0
355	20250416	153200	418999480	19930	19930	19930	19930	0
356	20250416	153100	418999480	19930	19930	19930	19930	0
357	20250416	153000	418999480	19930	19930	19930	19930	247
358	20250416	152900	414076770	19850	19850	19850	19850	0
359	20250416	152800	414076770	19850	19850	19850	19850	0
360	20250416	152700	414076770	19850	19850	19850	19850	0
361	20250416	152600	414076770	19850	19850	19850	19850	0
362	20250416	152500	414076770	19850	19850	19850	19850	0
363	20250416	152400	414076770	19850	19850	19850	19850	0
364	20250416	152300	414076770	19850	19850	19850	19850	0
365	20250416	152200	414076770	19850	19850	19850	19850	0
366	20250416	152100	414076770	19850	19850	19850	19850	0
367	20250416	152000	414076770	19850	19850	19850	19850	0
368	20250416	151900	414076770	19850	19860	19860	19850	3
369	20250416	151800	414017200	19850	19900	19900	19850	320
370	20250416	151700	407654650	19900	19900	19900	19900	10
371	20250416	151600	407455650	19890	19880	19890	19870	103
372	20250416	151500	405407470	19880	19880	19880	19880	22
373	20250416	151400	404970110	19880	19870	19880	19870	26
374	20250416	151300	404453240	19870	19870	19870	19870	79
375	20250416	151200	402883510	19880	19890	19890	19880	241
376	20250416	151100	398092420	19890	19890	19890	19890	1
377	20250416	151000	398072530	19890	19900	19900	19890	324
378	20250416	150900	391626060	19900	19910	19910	19900	341
379	20250416	150800	384840140	19910	19910	19910	19910	1
380	20250416	150700	384820230	19920	19920	19920	19920	0
381	20250416	150600	384820230	19920	19920	19920	19920	3
382	20250416	150500	384760470	19920	19910	19920	19910	157
383	20250416	150400	381634540	19920	19930	19930	19920	60
384	20250416	150300	380439330	19930	19930	19930	19930	113
385	20250416	150200	378187240	19940	19930	19940	19930	21
386	20250416	150100	377768610	19940	19930	19940	19930	21
387	20250416	150000	377349960	19940	19940	19940	19940	0
388	20250416	145900	377349960	19940	19940	19940	19940	5
389	20250416	145800	377250260	19930	19930	19930	19930	22
390	20250416	145700	376811800	19930	19930	19930	19930	2
391	20250416	145600	376771940	19930	19930	19930	19930	0
392	20250416	145500	376771940	19930	19920	19940	19920	91
393	20250416	145400	374958870	19930	19930	19930	19930	18
394	20250416	145300	374600130	19960	19940	19960	19920	888
395	20250416	145200	356902480	19940	19940	19940	19940	0
396	20250416	145100	356902480	19940	19940	19940	19940	3
397	20250416	145000	356842660	19940	19940	19940	19940	20
398	20250416	144900	356443860	19950	19950	19950	19950	0
399	20250416	144800	356443860	19950	19950	19950	19950	5
400	20250416	144700	356344110	19960	19960	19960	19960	2
401	20250416	144600	356304190	19950	19950	19950	19950	0
402	20250416	144500	356304190	19950	19950	19950	19950	0
403	20250416	144400	356304190	19950	19950	19950	19950	0
404	20250416	144300	356304190	19950	19950	19950	19950	7
405	20250416	144200	356164540	20000	20000	20000	20000	0
406	20250416	144100	356164540	20000	20000	20000	20000	20
407	20250416	144000	355764540	20000	19990	20000	19990	190
408	20250416	143900	351965460	20000	20000	20000	20000	0
409	20250416	143800	351965460	20000	20000	20000	20000	0
410	20250416	143700	351965460	20000	19990	20000	19990	204
411	20250416	143600	347887020	19990	19940	19990	19940	22
412	20250416	143500	347447890	19930	19930	19930	19930	1
413	20250416	143400	347427960	19930	19930	19930	19930	5
414	20250416	143300	347328310	19930	19930	19930	19930	1
415	20250416	143200	347308380	19930	19930	19930	19930	0
416	20250416	143100	347308380	19930	19950	19990	19930	696
417	20250416	143000	333426520	19970	19985	19985	19970	248
418	20250416	142900	328470455	19980	19990	19990	19980	268
419	20250416	142800	323115805	19990	19990	19990	19990	10
420	20250416	142700	322915905	19990	19990	19990	19990	0
421	20250416	142600	322915905	19990	19990	19990	19990	29
422	20250416	142500	322336195	20000	20000	20000	20000	0
423	20250416	142400	322336195	20000	19970	20000	19950	321
424	20250416	142300	315928765	19970	19980	19980	19970	49
425	20250416	142200	314950215	19990	19990	19990	19990	1
426	20250416	142100	314930225	19990	19990	19990	19990	0
427	20250416	142000	314930225	19990	19970	20000	19970	65
428	20250416	141900	313631985	20000	20000	20000	20000	0
429	20250416	141800	313631985	20000	20000	20000	20000	6
430	20250416	141700	313511985	19970	19970	19970	19970	36
431	20250416	141600	312793065	19970	19980	19980	19970	73
432	20250416	141500	311334595	20050	20050	20050	20050	2
433	20250416	141400	311294495	19990	19990	19990	19990	10
434	20250416	141300	311094595	20050	20050	20050	20050	0
435	20250416	141200	311094595	20050	20050	20050	20050	0
436	20250416	141100	311094595	20050	19990	20050	19990	66
437	20250416	141000	309775135	20000	20000	20000	20000	0
438	20250416	140900	309775135	20000	20000	20000	20000	0
439	20250416	140800	309775135	20000	20000	20000	20000	0
440	20250416	140700	309775135	20000	20000	20000	20000	0
441	20250416	140600	309775135	20000	20000	20000	20000	27
442	20250416	140500	309235135	20050	20050	20050	20050	0
443	20250416	140400	309235135	20050	20050	20050	20050	0
444	20250416	140300	309235135	20050	20050	20050	20050	0
445	20250416	140200	309235135	20050	20050	20050	20050	56
446	20250416	140100	308112335	20050	20050	20050	20050	0
447	20250416	140000	308112335	20050	20050	20050	20050	2
448	20250416	135900	308072235	20050	20050	20050	20050	0
449	20250416	135800	308072235	20050	20050	20050	20050	1
450	20250416	135700	308052185	20050	20000	20050	20000	62
451	20250416	135600	306812085	20000	20000	20000	20000	0
452	20250416	135500	306812085	20000	20000	20000	20000	0
453	20250416	135400	306812085	20000	20000	20000	20000	0
454	20250416	135300	306812085	20000	20000	20000	20000	0
455	20250416	135200	306812085	20000	20000	20000	20000	22
456	20250416	135100	306372085	20000	20000	20000	20000	0
457	20250416	135000	306372085	20000	20000	20000	20000	0
458	20250416	134900	306372085	20000	20000	20000	20000	40
459	20250416	134800	305572085	20000	20000	20000	20000	3
460	20250416	134700	305512085	20100	20100	20100	20100	0
461	20250416	134600	305512085	20100	20100	20100	20100	0
462	20250416	134500	305512085	20100	20100	20100	20100	2
463	20250416	134400	305471885	20050	20050	20050	20050	62
464	20250416	134300	304228785	20100	20100	20100	20100	0
465	20250416	134200	304228785	20100	20100	20100	20100	0
466	20250416	134100	304228785	20100	20100	20100	20100	0
467	20250416	134000	304228785	20100	20100	20100	20100	0
468	20250416	133900	304228785	20100	20100	20100	20100	0
469	20250416	133800	304228785	20100	20100	20100	20100	0
470	20250416	133700	304228785	20100	20100	20100	20100	0
471	20250416	133600	304228785	20100	20100	20100	20100	0
472	20250416	133500	304228785	20100	20100	20100	20100	26
473	20250416	133400	303706185	20100	20100	20100	20100	0
474	20250416	133300	303706185	20100	20100	20100	20100	4
475	20250416	133200	303625785	20100	20100	20100	20100	0
476	20250416	133100	303625785	20100	20050	20100	20050	121
477	20250416	133000	301193985	20050	20050	20050	20050	27
478	20250416	132900	300652635	20000	20000	20000	20000	80
479	20250416	132800	299052635	20050	20050	20050	20050	0
480	20250416	132700	299052635	20050	20050	20050	20050	79
481	20250416	132600	297468685	20050	20050	20050	20050	0
482	20250416	132500	297468685	20050	20100	20100	20050	25
483	20250416	132400	296967185	20050	20050	20050	20050	0
484	20250416	132300	296967185	20050	20050	20050	20050	0
485	20250416	132200	296967185	20050	20050	20050	20050	0
486	20250416	132100	296967185	20050	20050	20050	20050	80
487	20250416	132000	295363185	20050	20150	20200	20000	712
488	20250416	131900	281102335	20200	20200	20200	20200	0
489	20250416	131800	281102335	20200	20200	20200	20200	0
490	20250416	131700	281102335	20200	20200	20200	20200	0
491	20250416	131600	281102335	20200	20200	20200	20200	0
492	20250416	131500	281102335	20200	20200	20200	20200	2
493	20250416	131400	281061935	20150	20150	20150	20150	1
494	20250416	131300	281041785	20200	20200	20200	20200	0
495	20250416	131200	281041785	20200	20200	20200	20200	0
496	20250416	131100	281041785	20200	20200	20200	20200	0
497	20250416	131000	281041785	20200	20200	20200	20200	0
498	20250416	130900	281041785	20200	20200	20200	20200	0
499	20250416	130800	281041785	20200	20150	20200	20150	63
500	20250416	130700	279772185	20150	20150	20150	20150	0
501	20250416	130600	279772185	20150	20150	20150	20150	0
502	20250416	130500	279772185	20150	20150	20150	20150	0
503	20250416	130400	279772185	20150	20150	20150	20150	0
504	20250416	130300	279772185	20150	20150	20150	20150	2
505	20250416	130200	279731885	20200	20200	20200	20200	0
506	20250416	130100	279731885	20200	20200	20200	20200	0
507	20250416	130000	279731885	20200	20200	20200	20200	3
508	20250416	125900	279671285	20250	20250	20250	20250	0
509	20250416	125800	279671285	20250	20250	20250	20250	0
510	20250416	125700	279671285	20250	20250	20250	20250	0
511	20250416	125600	279671285	20250	20250	20250	20250	2
512	20250416	125500	279630785	20250	20250	20250	20250	29
513	20250416	125400	279043535	20250	20250	20250	20250	0
514	20250416	125300	279043535	20250	20150	20250	20100	406
515	20250416	125200	270874035	20200	20200	20200	20200	60
516	20250416	125100	269662035	20200	20200	20200	20200	30
517	20250416	125000	269056035	20250	20250	20250	20250	0
518	20250416	124900	269056035	20250	20250	20250	20250	0
519	20250416	124800	269056035	20250	20250	20250	20250	0
520	20250416	124700	269056035	20250	20250	20250	20250	8
521	20250416	124600	268894035	20200	20200	20200	20200	14
522	20250416	124500	268611235	20200	20200	20200	20200	2
523	20250416	124400	268570835	20200	20200	20200	20200	0
524	20250416	124300	268570835	20200	20200	20200	20200	17
525	20250416	124200	268227435	20200	20250	20250	20200	96
526	20250416	124100	266287435	20200	20150	20250	20150	921
527	20250416	124000	247646335	20150	20150	20150	20150	0
528	20250416	123900	247646335	20150	20150	20150	20150	1
529	20250416	123800	247626185	20150	20150	20150	20150	0
530	20250416	123700	247626185	20150	20150	20150	20150	0
531	20250416	123600	247626185	20150	20150	20150	20150	0
532	20250416	123500	247626185	20150	20150	20150	20150	58
533	20250416	123400	246457485	20200	20200	20200	20200	0
534	20250416	123300	246457485	20200	20200	20200	20200	0
535	20250416	123200	246457485	20200	20200	20200	20200	0
536	20250416	123100	246457485	20200	20200	20200	20200	0
537	20250416	123000	246457485	20200	20200	20200	20200	9
538	20250416	122900	246275685	20200	20200	20200	20200	0
539	20250416	122800	246275685	20200	20200	20200	20200	0
540	20250416	122700	246275685	20200	20200	20200	20200	0
541	20250416	122600	246275685	20200	20200	20200	20200	0
542	20250416	122500	246275685	20200	20200	20200	20200	0
543	20250416	122400	246275685	20200	20200	20200	20200	0
544	20250416	122300	246275685	20200	20200	20200	20200	0
545	20250416	122200	246275685	20200	20200	20200	20200	0
546	20250416	122100	246275685	20200	20200	20200	20200	0
547	20250416	122000	246275685	20200	20200	20200	20200	0
548	20250416	121900	246275685	20200	20200	20200	20200	0
549	20250416	121800	246275685	20200	20200	20200	20200	0
550	20250416	121700	246275685	20200	20200	20200	20200	0
551	20250416	121600	246275685	20200	20200	20200	20200	0
552	20250416	121500	246275685	20200	20200	20200	20200	2
553	20250416	121400	246235285	20200	20200	20200	20200	1
554	20250416	121300	246215085	20200	20200	20200	20200	0
555	20250416	121200	246215085	20200	20200	20200	20200	0
556	20250416	121100	246215085	20200	20200	20200	20200	0
557	20250416	121000	246215085	20200	20200	20200	20200	0
558	20250416	120900	246215085	20200	20200	20200	20200	0
559	20250416	120800	246215085	20200	20200	20200	20200	0
560	20250416	120700	246215085	20200	20200	20200	20200	0
561	20250416	120600	246215085	20200	20200	20200	20200	0
562	20250416	120500	246215085	20200	20200	20200	20200	0
563	20250416	120400	246215085	20200	20200	20200	20200	0
564	20250416	120300	246215085	20200	20200	20200	20200	4
565	20250416	120200	246134285	20200	20200	20200	20200	0
566	20250416	120100	246134285	20200	20200	20200	20200	0
567	20250416	120000	246134285	20200	20200	20200	20200	2
568	20250416	115900	246093885	20150	20150	20150	20150	1
569	20250416	115800	246073735	20200	20200	20200	20200	0
570	20250416	115700	246073735	20200	20100	20200	20100	6
571	20250416	115600	245952835	20150	20150	20150	20150	0
572	20250416	115500	245952835	20150	20150	20150	20150	0
573	20250416	115400	245952835	20150	20150	20150	20150	0
574	20250416	115300	245952835	20150	20150	20150	20150	0
575	20250416	115200	245952835	20150	20150	20150	20150	0
576	20250416	115100	245952835	20150	20150	20150	20150	0
577	20250416	115000	245952835	20150	20150	20150	20150	89
578	20250416	114900	244159485	20200	20200	20200	20200	0
579	20250416	114800	244159485	20200	20200	20200	20200	42
580	20250416	114700	243311085	20200	20200	20200	20200	7
581	20250416	114600	243169685	20250	20250	20250	20250	0
582	20250416	114500	243169685	20250	20250	20250	20250	2
583	20250416	114400	243129185	20250	20250	20250	20250	0
584	20250416	114300	243129185	20250	20250	20250	20200	40
585	20250416	114200	242320885	20250	20200	20250	20200	7
586	20250416	114100	242179385	20200	20200	20200	20200	0
587	20250416	114000	242179385	20200	20200	20200	20200	37
588	20250416	113900	241431985	20250	20250	20250	20250	0
589	20250416	113800	241431985	20250	20250	20250	20250	3
590	20250416	113700	241371235	20150	20150	20150	20150	0
591	20250416	113600	241371235	20150	20150	20150	20150	0
592	20250416	113500	241371235	20150	20150	20150	20150	0
593	20250416	113400	241371235	20150	20150	20150	20150	2
594	20250416	113300	241330935	20150	20150	20150	20150	1
595	20250416	113200	241310785	20250	20200	20250	20200	513
596	20250416	113100	230946685	20200	20200	20200	20200	0
597	20250416	113000	230946685	20200	20200	20200	20200	2
598	20250416	112900	230906285	20200	20200	20200	20200	0
599	20250416	112800	230906285	20200	20200	20200	20200	0
600	20250416	112700	230906285	20200	20200	20200	20200	0
601	20250416	112600	230906285	20200	20200	20200	20200	0
602	20250416	112500	230906285	20200	20200	20200	20200	1
603	20250416	112400	230886085	20200	20200	20200	20200	0
604	20250416	112300	230886085	20200	20200	20200	20200	0
605	20250416	112200	230886085	20200	20150	20200	20150	22
606	20250416	112100	230442585	20200	20200	20200	20200	0
607	20250416	112000	230442585	20200	20200	20200	20200	24
608	20250416	111900	229957785	20150	20150	20150	20150	0
609	20250416	111800	229957785	20150	20150	20150	20150	1
610	20250416	111700	229937635	20100	20100	20100	20100	3
611	20250416	111600	229877335	20200	20200	20200	20200	0
612	20250416	111500	229877335	20200	20200	20200	20200	1
613	20250416	111400	229857135	20200	20150	20200	20150	57
614	20250416	111300	228708235	20150	20150	20150	20150	0
615	20250416	111200	228708235	20150	20150	20150	20150	0
616	20250416	111100	228708235	20150	20150	20150	20150	1
617	20250416	111000	228688085	20150	20150	20150	20150	0
618	20250416	110900	228688085	20150	20150	20150	20150	87
619	20250416	110800	226935035	20250	20250	20250	20250	10
620	20250416	110700	226732535	20150	20150	20150	20150	0
621	20250416	110600	226732535	20150	20150	20150	20150	0
622	20250416	110500	226732535	20150	20150	20150	20150	1
623	20250416	110400	226712385	20250	20250	20250	20250	0
624	20250416	110300	226712385	20250	20400	20400	20250	145
625	20250416	110200	223769885	20400	20200	20400	20200	488
626	20250416	110100	213834085	20250	20200	20250	20200	179
627	20250416	110000	210209735	20250	20150	20250	20150	507
628	20250416	105900	199966335	20100	20100	20100	20100	2
629	20250416	105800	199926135	20100	20100	20100	20100	1
630	20250416	105700	199906035	20100	20100	20100	20100	0
631	20250416	105600	199906035	20100	20100	20100	20100	3
632	20250416	105500	199845735	20100	20100	20100	20100	0
633	20250416	105400	199845735	20100	20100	20100	20100	0
634	20250416	105300	199845735	20100	20100	20100	20100	0
635	20250416	105200	199845735	20100	20100	20100	20100	0
636	20250416	105100	199845735	20100	20100	20100	20100	1
637	20250416	105000	199825635	20000	20000	20000	20000	5
638	20250416	104900	199725635	20000	20000	20000	20000	2
639	20250416	104800	199685635	20150	20100	20150	20100	109
640	20250416	104700	197494435	20050	20000	20050	19990	118
641	20250416	104600	195134335	20050	20050	20050	20050	10
642	20250416	104500	194933835	20050	20150	20150	20050	12
643	20250416	104400	194693135	20150	20150	20150	20150	0
644	20250416	104300	194693135	20150	20000	20150	20000	382
645	20250416	104200	187050735	20000	20000	20000	20000	0
646	20250416	104100	187050735	20000	20000	20000	20000	25
647	20250416	104000	186550735	20000	20000	20000	20000	0
648	20250416	103900	186550735	20000	20000	20000	20000	10
649	20250416	103800	186350735	20000	20000	20000	20000	0
650	20250416	103700	186350735	20000	20000	20000	20000	229
651	20250416	103600	181770735	20000	20000	20000	20000	10
652	20250416	103500	181570735	20100	20100	20100	20100	30
653	20250416	103400	180967735	20100	20000	20100	19990	1695
654	20250416	103300	147048435	20100	20100	20100	20100	0
655	20250416	103200	147048435	20100	20100	20100	20100	1
656	20250416	103100	147028335	20100	20100	20100	20100	0
657	20250416	103000	147028335	20100	20100	20100	20100	1
658	20250416	102900	147008235	20100	20100	20100	20100	0
659	20250416	102800	147008235	20100	20100	20100	20100	9
660	20250416	102700	146827335	20100	20100	20100	20100	0
661	20250416	102600	146827335	20100	20050	20100	20050	55
662	20250416	102500	145724535	20000	20000	20000	20000	1
663	20250416	102400	145704535	20050	20050	20050	20050	0
664	20250416	102300	145704535	20050	20050	20050	20050	0
665	20250416	102200	145704535	20050	20050	20050	20050	0
666	20250416	102100	145704535	20050	20000	20050	19990	68
667	20250416	102000	144344035	19950	19960	19960	19950	32
668	20250416	101900	143705455	20000	20000	20000	20000	0
669	20250416	101800	143705455	20000	20000	20050	19950	186
670	20250416	101700	139988525	20100	20100	20100	20100	1
671	20250416	101600	139968425	20000	20000	20000	20000	0
672	20250416	101500	139968425	20000	20050	20100	20000	91
673	20250416	101400	138147975	20100	20100	20100	20100	0
674	20250416	101300	138147975	20100	20100	20100	20100	0
675	20250416	101200	138147975	20100	20050	20100	20050	4
676	20250416	101100	138067675	20050	20000	20050	20000	21
677	20250416	101000	137647625	20100	20100	20100	20100	3
678	20250416	100900	137587325	20100	20100	20100	20100	6
679	20250416	100800	137466725	20100	20100	20100	20100	0
680	20250416	100700	137466725	20100	20100	20100	20100	0
681	20250416	100600	137466725	20100	19990	20100	19990	30
682	20250416	100500	136866915	20100	20100	20100	20100	0
683	20250416	100400	136866915	20100	20100	20100	20100	2
684	20250416	100300	136826715	20100	20100	20100	20100	0
685	20250416	100200	136826715	20100	20100	20100	20100	0
686	20250416	100100	136826715	20100	20100	20100	20100	0
687	20250416	100000	136826715	20100	20100	20100	19990	97
688	20250416	095900	134886895	20100	20100	20100	20100	0
689	20250416	095800	134886895	20100	19990	20100	19980	531
690	20250416	095700	124272625	20100	20100	20100	20100	4
691	20250416	095600	124192225	20000	20000	20000	20000	134
692	20250416	095500	121512225	20000	20000	20000	20000	0
693	20250416	095400	121512225	20000	20000	20000	20000	4
694	20250416	095300	121432225	19990	19990	19990	19990	0
695	20250416	095200	121432225	19990	20050	20050	19990	76
696	20250416	095100	119910345	20050	20050	20050	20050	1
697	20250416	095000	119890295	20000	20000	20000	20000	0
698	20250416	094900	119890295	20000	20000	20000	20000	0
699	20250416	094800	119890295	20000	20000	20000	20000	0
700	20250416	094700	119890295	20000	20000	20000	20000	1
701	20250416	094600	119870295	20100	20100	20100	20100	5
702	20250416	094500	119769795	20100	20050	20100	20050	16
703	20250416	094400	119448895	20050	20050	20050	20000	10
704	20250416	094300	119248695	20050	20050	20050	20050	1
705	20250416	094200	119228645	20050	19985	20050	19960	939
706	20250416	094100	100458290	19990	19990	19990	19990	0
707	20250416	094000	100458290	19990	19990	19990	19990	35
708	20250416	093900	99758640	19990	19990	19990	19990	1
709	20250416	093800	99738650	19980	19980	19980	19980	8
710	20250416	093700	99578810	20050	20050	20050	20050	0
711	20250416	093600	99578810	20050	20050	20050	20050	0
712	20250416	093500	99578810	20050	20050	20050	20050	2
713	20250416	093400	99538710	20000	20050	20050	19980	74
714	20250416	093300	98058960	20000	20050	20050	20000	6
715	20250416	093200	97938910	20100	20100	20100	20100	7
716	20250416	093100	97798210	20200	20200	20200	20200	0
717	20250416	093000	97798210	20200	20200	20200	19990	216
718	20250416	092900	93456200	20200	20200	20200	20200	0
719	20250416	092800	93456200	20200	20200	20200	20200	8
720	20250416	092700	93294600	20200	20200	20200	20200	7
721	20250416	092600	93153200	20000	20000	20050	20000	7
722	20250416	092500	93013000	20100	20100	20100	20100	3
723	20250416	092400	92952700	20100	20100	20100	20100	0
724	20250416	092300	92952700	20100	20350	20350	20100	32
725	20250416	092200	92308150	20350	20350	20350	20350	11
726	20250416	092100	92084300	20400	20150	20400	20100	260
727	20250416	092000	86817800	19990	19990	19990	19990	5
728	20250416	091900	86717850	19990	19990	19990	19990	120
729	20250416	091800	84319050	19990	20000	20000	19990	90
730	20250416	091700	82519560	19990	20150	20150	19990	81
731	20250416	091600	80898230	20200	20200	20200	20200	6
732	20250416	091500	80777030	20200	20200	20200	20000	222
733	20250416	091400	76317830	20200	20200	20200	20200	291
734	20250416	091300	70439630	20150	20050	20150	20050	288
735	20250416	091200	64647630	19950	19990	20050	19950	581
736	20250416	091100	53051990	20050	19990	20050	19990	36
737	20250416	091000	52330550	20100	20000	20100	19980	210
738	20250416	090900	48130390	20000	20000	20000	20000	1
739	20250416	090800	48110390	20000	20000	20000	20000	31
740	20250416	090700	47490390	20000	20000	20000	20000	1
741	20250416	090600	47470390	20100	20050	20100	20000	77
742	20250416	090500	45928540	19980	19970	19980	19960	339
743	20250416	090400	39160460	19970	19970	19970	19970	410
744	20250416	090300	30972760	19960	20100	20100	19960	326
745	20250416	090200	24461850	20100	20000	20100	20000	799
746	20250416	090100	8426950	20050	20200	20200	20050	371
747	20250416	090000	987550	20200	20150	20200	20150	49