KissMeData/047920/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	191300	5711603295	18670	18670	18670	18670	3819
3	20250414	191200	5711603295	18670	18670	18670	18670	0
4	20250414	191100	5711603295	18670	18670	18670	18670	0
5	20250414	191000	5711603295	18670	18670	18670	18670	0
6	20250414	190900	5711603295	18670	18670	18670	18670	0
7	20250414	190800	5711603295	18670	18670	18670	18670	0
8	20250414	190700	5711603295	18670	18670	18670	18670	0
9	20250414	190600	5711603295	18670	18670	18670	18670	0
10	20250414	190500	5711603295	18670	18670	18670	18670	0
11	20250414	190400	5711603295	18670	18670	18670	18670	0
12	20250414	190300	5711603295	18670	18670	18670	18670	0
13	20250414	190200	5711603295	18670	18670	18670	18670	0
14	20250414	190100	5711603295	18670	18670	18670	18670	0
15	20250414	190000	5711603295	18670	18670	18670	18670	0
16	20250414	185900	5711603295	18670	18670	18670	18670	0
17	20250414	185800	5711603295	18670	18670	18670	18670	0
18	20250414	185700	5711603295	18670	18670	18670	18670	0
19	20250414	185600	5711603295	18670	18670	18670	18670	0
20	20250414	185500	5711603295	18670	18670	18670	18670	0
21	20250414	185400	5711603295	18670	18670	18670	18670	0
22	20250414	185300	5711603295	18670	18670	18670	18670	0
23	20250414	185200	5711603295	18670	18670	18670	18670	0
24	20250414	185100	5711603295	18670	18670	18670	18670	0
25	20250414	185000	5711603295	18670	18670	18670	18670	0
26	20250414	184900	5711603295	18670	18670	18670	18670	0
27	20250414	184800	5711603295	18670	18670	18670	18670	0
28	20250414	184700	5711603295	18670	18670	18670	18670	0
29	20250414	184600	5711603295	18670	18670	18670	18670	0
30	20250414	184500	5711603295	18670	18670	18670	18670	0
31	20250414	184400	5711603295	18670	18670	18670	18670	0
32	20250414	184300	5711603295	18670	18670	18670	18670	3819
33	20250414	184200	5711603295	18670	18670	18670	18670	0
34	20250414	184100	5711603295	18670	18670	18670	18670	0
35	20250414	184000	5711603295	18670	18670	18670	18670	0
36	20250414	183900	5711603295	18670	18670	18670	18670	0
37	20250414	183800	5711603295	18670	18670	18670	18670	0
38	20250414	183700	5711603295	18670	18670	18670	18670	0
39	20250414	183600	5711603295	18670	18670	18670	18670	0
40	20250414	183500	5711603295	18670	18670	18670	18670	0
41	20250414	183400	5711603295	18670	18670	18670	18670	0
42	20250414	183300	5711603295	18670	18670	18670	18670	0
43	20250414	183200	5711603295	18670	18670	18670	18670	0
44	20250414	183100	5711603295	18670	18670	18670	18670	0
45	20250414	183000	5711603295	18670	18670	18670	18670	0
46	20250414	182900	5711603295	18670	18670	18670	18670	0
47	20250414	182800	5711603295	18670	18670	18670	18670	0
48	20250414	182700	5711603295	18670	18670	18670	18670	0
49	20250414	182600	5711603295	18670	18670	18670	18670	0
50	20250414	182500	5711603295	18670	18670	18670	18670	0
51	20250414	182400	5711603295	18670	18670	18670	18670	0
52	20250414	182300	5711603295	18670	18670	18670	18670	0
53	20250414	182200	5711603295	18670	18670	18670	18670	0
54	20250414	182100	5711603295	18670	18670	18670	18670	0
55	20250414	182000	5711603295	18670	18670	18670	18670	0
56	20250414	181900	5711603295	18670	18670	18670	18670	0
57	20250414	181800	5711603295	18670	18670	18670	18670	0
58	20250414	181700	5711603295	18670	18670	18670	18670	0
59	20250414	181600	5711603295	18670	18670	18670	18670	0
60	20250414	181500	5711603295	18670	18670	18670	18670	0
61	20250414	181400	5711603295	18670	18670	18670	18670	0
62	20250414	181300	5711603295	18670	18670	18670	18670	3819
63	20250414	181200	5711603295	18670	18670	18670	18670	0
64	20250414	181100	5711603295	18670	18670	18670	18670	0
65	20250414	181000	5711603295	18670	18670	18670	18670	0
66	20250414	180900	5711603295	18670	18670	18670	18670	0
67	20250414	180800	5711603295	18670	18670	18670	18670	0
68	20250414	180700	5711603295	18670	18670	18670	18670	0
69	20250414	180600	5711603295	18670	18670	18670	18670	0
70	20250414	180500	5711603295	18670	18670	18670	18670	0
71	20250414	180400	5711603295	18670	18670	18670	18670	0
72	20250414	180300	5711603295	18670	18670	18670	18670	0
73	20250414	180200	5711603295	18670	18670	18670	18670	0
74	20250414	180100	5711603295	18670	18670	18670	18670	0
75	20250414	180000	5711603295	18670	18670	18670	18670	0
76	20250414	175900	5711603295	18670	18670	18670	18670	0
77	20250414	175800	5711603295	18670	18670	18670	18670	0
78	20250414	175700	5711603295	18670	18670	18670	18670	0
79	20250414	175600	5711603295	18670	18670	18670	18670	0
80	20250414	175500	5711603295	18670	18670	18670	18670	0
81	20250414	175400	5711603295	18670	18670	18670	18670	0
82	20250414	175300	5711603295	18670	18670	18670	18670	0
83	20250414	175200	5711603295	18670	18670	18670	18670	0
84	20250414	175100	5711603295	18670	18670	18670	18670	0
85	20250414	175000	5711603295	18670	18670	18670	18670	0
86	20250414	174900	5711603295	18670	18670	18670	18670	0
87	20250414	174800	5711603295	18670	18670	18670	18670	0
88	20250414	174700	5711603295	18670	18670	18670	18670	0
89	20250414	174600	5711603295	18670	18670	18670	18670	0
90	20250414	174500	5711603295	18670	18670	18670	18670	0
91	20250414	174400	5711603295	18670	18670	18670	18670	0
92	20250414	174300	5711603295	18670	18670	18670	18670	3819
93	20250414	174200	5711603295	18670	18670	18670	18670	0
94	20250414	174100	5711603295	18670	18670	18670	18670	0
95	20250414	174000	5711603295	18670	18670	18670	18670	0
96	20250414	173900	5711603295	18670	18670	18670	18670	0
97	20250414	173800	5711603295	18670	18670	18670	18670	0
98	20250414	173700	5711603295	18670	18670	18670	18670	0
99	20250414	173600	5711603295	18670	18670	18670	18670	0
100	20250414	173500	5711603295	18670	18670	18670	18670	0
101	20250414	173400	5711603295	18670	18670	18670	18670	0
102	20250414	173300	5711603295	18670	18670	18670	18670	0
103	20250414	173200	5711603295	18670	18670	18670	18670	0
104	20250414	173100	5711603295	18670	18670	18670	18670	0
105	20250414	173000	5711603295	18670	18670	18670	18670	0
106	20250414	172900	5711603295	18670	18670	18670	18670	0
107	20250414	172800	5711603295	18670	18670	18670	18670	0
108	20250414	172700	5711603295	18670	18670	18670	18670	0
109	20250414	172600	5711603295	18670	18670	18670	18670	0
110	20250414	172500	5711603295	18670	18670	18670	18670	0
111	20250414	172400	5711603295	18670	18670	18670	18670	0
112	20250414	172300	5711603295	18670	18670	18670	18670	0
113	20250414	172200	5711603295	18670	18670	18670	18670	0
114	20250414	172100	5711603295	18670	18670	18670	18670	0
115	20250414	172000	5711603295	18670	18670	18670	18670	0
116	20250414	171900	5711603295	18670	18670	18670	18670	0
117	20250414	171800	5711603295	18670	18670	18670	18670	0
118	20250414	171700	5711603295	18670	18670	18670	18670	0
119	20250414	171600	5711603295	18670	18670	18670	18670	0
120	20250414	171500	5711603295	18670	18670	18670	18670	0
121	20250414	171400	5711603295	18670	18670	18670	18670	0
122	20250414	171300	5711603295	18670	18670	18670	18670	3819
123	20250414	171200	5711603295	18670	18670	18670	18670	0
124	20250414	171100	5711603295	18670	18670	18670	18670	0
125	20250414	171000	5711603295	18670	18670	18670	18670	0
126	20250414	170900	5711603295	18670	18670	18670	18670	0
127	20250414	170800	5711603295	18670	18670	18670	18670	0
128	20250414	170700	5711603295	18670	18670	18670	18670	0
129	20250414	170600	5711603295	18670	18670	18670	18670	0
130	20250414	170500	5711603295	18670	18670	18670	18670	0
131	20250414	170400	5711603295	18670	18670	18670	18670	0
132	20250414	170300	5711603295	18670	18670	18670	18670	0
133	20250414	170200	5711603295	18670	18670	18670	18670	0
134	20250414	170100	5711603295	18670	18670	18670	18670	0
135	20250414	170000	5711603295	18670	18670	18670	18670	0
136	20250414	165900	5711603295	18670	18670	18670	18670	0
137	20250414	165800	5711603295	18670	18670	18670	18670	0
138	20250414	165700	5711603295	18670	18670	18670	18670	0
139	20250414	165600	5711603295	18670	18670	18670	18670	0
140	20250414	165500	5711603295	18670	18670	18670	18670	0
141	20250414	165400	5711603295	18670	18670	18670	18670	0
142	20250414	165300	5711603295	18670	18670	18670	18670	0
143	20250414	165200	5711603295	18670	18670	18670	18670	0
144	20250414	165100	5711603295	18670	18670	18670	18670	0
145	20250414	165000	5711603295	18670	18670	18670	18670	0
146	20250414	164900	5711603295	18670	18670	18670	18670	0
147	20250414	164800	5711603295	18670	18670	18670	18670	0
148	20250414	164700	5711603295	18670	18670	18670	18670	0
149	20250414	164600	5711603295	18670	18670	18670	18670	0
150	20250414	164500	5711603295	18670	18670	18670	18670	0
151	20250414	164400	5711603295	18670	18670	18670	18670	0
152	20250414	164300	5711603295	18670	18670	18670	18670	3819
153	20250414	164200	5711603295	18670	18670	18670	18670	0
154	20250414	164100	5711603295	18670	18670	18670	18670	0
155	20250414	164000	5711603295	18670	18670	18670	18670	0
156	20250414	163900	5711603295	18670	18670	18670	18670	0
157	20250414	163800	5711603295	18670	18670	18670	18670	0
158	20250414	163700	5711603295	18670	18670	18670	18670	0
159	20250414	163600	5711603295	18670	18670	18670	18670	0
160	20250414	163500	5711603295	18670	18670	18670	18670	0
161	20250414	163400	5711603295	18670	18670	18670	18670	0
162	20250414	163300	5711603295	18670	18670	18670	18670	0
163	20250414	163200	5711603295	18670	18670	18670	18670	0
164	20250414	163100	5711603295	18670	18670	18670	18670	0
165	20250414	163000	5711603295	18670	18670	18670	18670	0
166	20250414	162900	5711603295	18670	18670	18670	18670	0
167	20250414	162800	5711603295	18670	18670	18670	18670	0
168	20250414	162700	5711603295	18670	18670	18670	18670	0
169	20250414	162600	5711603295	18670	18670	18670	18670	0
170	20250414	162500	5711603295	18670	18670	18670	18670	0
171	20250414	162400	5711603295	18670	18670	18670	18670	0
172	20250414	162300	5711603295	18670	18670	18670	18670	0
173	20250414	162200	5711603295	18670	18670	18670	18670	0
174	20250414	162100	5711603295	18670	18670	18670	18670	0
175	20250414	162000	5711603295	18670	18670	18670	18670	0
176	20250414	161900	5711603295	18670	18670	18670	18670	0
177	20250414	161800	5711603295	18670	18670	18670	18670	0
178	20250414	161700	5711603295	18670	18670	18670	18670	0
179	20250414	161600	5711603295	18670	18670	18670	18670	0
180	20250414	161500	5711603295	18670	18670	18670	18670	0
181	20250414	161400	5711603295	18670	18670	18670	18670	0
182	20250414	161300	5711603295	18670	18670	18670	18670	3819
183	20250414	161200	5711603295	18670	18670	18670	18670	0
184	20250414	161100	5711603295	18670	18670	18670	18670	0
185	20250414	161000	5711603295	18670	18670	18670	18670	0
186	20250414	160900	5711603295	18670	18670	18670	18670	0
187	20250414	160800	5711603295	18670	18670	18670	18670	0
188	20250414	160700	5711603295	18670	18670	18670	18670	0
189	20250414	160600	5711603295	18670	18670	18670	18670	0
190	20250414	160500	5711603295	18670	18670	18670	18670	0
191	20250414	160400	5711603295	18670	18670	18670	18670	0
192	20250414	160300	5711603295	18670	18670	18670	18670	0
193	20250414	160200	5711603295	18670	18670	18670	18670	0
194	20250414	160100	5711603295	18670	18670	18670	18670	0
195	20250414	160000	5711603295	18670	18670	18670	18670	0
196	20250414	155900	5711603295	18670	18670	18670	18670	0
197	20250414	155800	5711603295	18670	18670	18670	18670	0
198	20250414	155700	5711603295	18670	18670	18670	18670	0
199	20250414	155600	5711603295	18670	18670	18670	18670	0
200	20250414	155500	5711603295	18670	18670	18670	18670	0
201	20250414	155400	5711603295	18670	18670	18670	18670	0
202	20250414	155300	5711603295	18670	18670	18670	18670	0
203	20250414	155200	5711603295	18670	18670	18670	18670	0
204	20250414	155100	5711603295	18670	18670	18670	18670	0
205	20250414	155000	5711603295	18670	18670	18670	18670	0
206	20250414	154900	5711603295	18670	18670	18670	18670	0
207	20250414	154800	5711603295	18670	18670	18670	18670	0
208	20250414	154700	5711603295	18670	18670	18670	18670	0
209	20250414	154600	5711603295	18670	18670	18670	18670	0
210	20250414	154500	5711603295	18670	18670	18670	18670	0
211	20250414	154400	5711603295	18670	18670	18670	18670	0
212	20250414	154300	5711603295	18670	18670	18670	18670	3819
213	20250414	154200	5711603295	18670	18670	18670	18670	0
214	20250414	154100	5711603295	18670	18670	18670	18670	0
215	20250414	154000	5711603295	18670	18670	18670	18670	0
216	20250414	153900	5711603295	18670	18670	18670	18670	0
217	20250414	153800	5711603295	18670	18670	18670	18670	0
218	20250414	153700	5711603295	18670	18670	18670	18670	0
219	20250414	153600	5711603295	18670	18670	18670	18670	0
220	20250414	153500	5711603295	18670	18670	18670	18670	0
221	20250414	153400	5711603295	18670	18670	18670	18670	0
222	20250414	153300	5711603295	18670	18670	18670	18670	0
223	20250414	153200	5711603295	18670	18670	18670	18670	0
224	20250414	153100	5711603295	18670	18670	18670	18670	0
225	20250414	153000	5711603295	18670	18670	18670	18670	3819
226	20250414	152900	5640302565	18660	18660	18660	18660	0
227	20250414	152800	5640302565	18660	18660	18660	18660	0
228	20250414	152700	5640302565	18660	18660	18660	18660	0
229	20250414	152600	5640302565	18660	18660	18660	18660	0
230	20250414	152500	5640302565	18660	18660	18660	18660	0
231	20250414	152400	5640302565	18660	18660	18660	18660	0
232	20250414	152300	5640302565	18660	18660	18660	18660	0
233	20250414	152200	5640302565	18660	18660	18660	18660	0
234	20250414	152100	5640302565	18660	18660	18660	18660	0
235	20250414	152000	5640302565	18660	18660	18660	18660	0
236	20250414	151900	5640302565	18660	18660	18700	18660	387
237	20250414	151800	5633076905	18690	18640	18690	18640	730
238	20250414	151700	5619451135	18640	18630	18640	18630	37
239	20250414	151600	5618761605	18630	18625	18640	18625	5276
240	20250414	151500	5520468985	18625	18630	18630	18625	76
241	20250414	151400	5519053305	18625	18625	18625	18620	97
242	20250414	151300	5517246685	18630	18630	18630	18630	93
243	20250414	151200	5515514095	18630	18620	18630	18620	333
244	20250414	151100	5509311655	18620	18630	18630	18620	416
245	20250414	151000	5501564095	18630	18630	18630	18630	828
246	20250414	150900	5486138455	18630	18620	18630	18620	56
247	20250414	150800	5485095615	18620	18600	18620	18590	1191
248	20250414	150700	5462939105	18600	18600	18600	18600	17
249	20250414	150600	5462622905	18600	18600	18600	18600	42
250	20250414	150500	5461841705	18600	18600	18600	18600	113
251	20250414	150400	5459739905	18600	18600	18600	18600	2836
252	20250414	150300	5406990305	18590	18600	18600	18590	23
253	20250414	150200	5406562565	18600	18600	18600	18600	288
254	20250414	150100	5401205765	18590	18620	18620	18590	3504
255	20250414	150000	5336008035	18620	18620	18620	18620	348
256	20250414	145900	5329528275	18625	18630	18630	18625	32
257	20250414	145800	5328932265	18630	18630	18630	18630	239
258	20250414	145700	5324479695	18630	18620	18630	18620	259
259	20250414	145600	5319657095	18640	18630	18640	18630	926
260	20250414	145500	5302400215	18630	18630	18630	18630	204
261	20250414	145400	5298599695	18630	18640	18640	18630	533
262	20250414	145300	5288664775	18650	18650	18650	18640	537
263	20250414	145200	5278655075	18650	18650	18650	18650	101
264	20250414	145100	5276771425	18660	18650	18660	18650	115
265	20250414	145000	5274626665	18660	18660	18660	18650	7673
266	20250414	144900	5131525005	18660	18660	18660	18660	204
267	20250414	144800	5127718365	18660	18650	18660	18650	138
268	20250414	144700	5125143595	18660	18660	18660	18660	1141
269	20250414	144600	5103852535	18650	18660	18660	18650	16
270	20250414	144500	5103554035	18650	18650	18650	18650	2703
271	20250414	144400	5053143085	18650	18650	18650	18650	31
272	20250414	144300	5052564935	18660	18650	18660	18650	519
273	20250414	144200	5042883245	18660	18660	18660	18650	106
274	20250414	144100	5040905305	18660	18660	18660	18660	0
275	20250414	144000	5040905305	18660	18650	18660	18650	102
276	20250414	143900	5039002155	18660	18660	18660	18660	20
277	20250414	143800	5038628955	18660	18660	18660	18660	68
278	20250414	143700	5037360075	18660	18660	18660	18660	0
279	20250414	143600	5037360075	18660	18650	18660	18650	98
280	20250414	143500	5035531495	18660	18660	18660	18660	0
281	20250414	143400	5035531495	18660	18650	18660	18650	360
282	20250414	143300	5028816865	18650	18650	18650	18650	0
283	20250414	143200	5028816865	18650	18650	18650	18650	4
284	20250414	143100	5028742265	18650	18650	18650	18650	0
285	20250414	143000	5028742265	18650	18650	18650	18650	270
286	20250414	142900	5023706765	18650	18650	18650	18650	13
287	20250414	142800	5023464315	18650	18660	18660	18650	634
288	20250414	142700	5011640195	18660	18650	18660	18650	202
289	20250414	142600	5007872255	18660	18660	18660	18660	0
290	20250414	142500	5007872255	18660	18660	18660	18660	781
291	20250414	142400	4993298795	18660	18660	18660	18660	0
292	20250414	142300	4993298795	18660	18660	18660	18660	102
293	20250414	142200	4991395475	18660	18660	18660	18660	101
294	20250414	142100	4989510815	18650	18650	18650	18650	3
295	20250414	142000	4989454865	18660	18660	18660	18660	148
296	20250414	141900	4986693185	18650	18650	18660	18650	1973
297	20250414	141800	4949880165	18650	18650	18650	18650	393
298	20250414	141700	4942550715	18650	18660	18660	18650	176
299	20250414	141600	4939267245	18670	18660	18670	18660	384
300	20250414	141500	4932098235	18660	18650	18670	18650	2170
301	20250414	141400	4891623395	18650	18620	18650	18620	2886
302	20250414	141300	4837839595	18620	18620	18620	18620	50
303	20250414	141200	4836908595	18630	18620	18630	18620	303
304	20250414	141100	4831264845	18620	18620	18630	18620	149
305	20250414	141000	4828490455	18620	18620	18630	18620	280
306	20250414	140900	4823274405	18620	18620	18620	18620	28
307	20250414	140800	4822753045	18620	18610	18620	18610	210
308	20250414	140700	4818844825	18610	18610	18610	18600	109
309	20250414	140600	4816816735	18610	18600	18610	18600	268
310	20250414	140500	4811831615	18600	18600	18600	18600	25
311	20250414	140400	4811366615	18600	18590	18600	18590	207
312	20250414	140300	4807516995	18600	18600	18600	18590	808
313	20250414	140200	4792489070	18600	18610	18610	18590	124
314	20250414	140100	4790182700	18600	18610	18610	18600	910
315	20250414	140000	4773252980	18620	18610	18620	18610	347
316	20250414	135900	4766792850	18620	18620	18620	18620	2
317	20250414	135800	4766755610	18620	18630	18630	18620	257
318	20250414	135700	4761969480	18630	18620	18630	18620	229
319	20250414	135600	4757704830	18640	18640	18640	18630	684
320	20250414	135500	4744956550	18640	18650	18650	18640	655
321	20250414	135400	4732745350	18650	18650	18650	18650	291
322	20250414	135300	4727318200	18650	18630	18650	18630	1336
323	20250414	135200	4702403930	18630	18620	18630	18620	58
324	20250414	135100	4701323740	18620	18630	18640	18620	4
325	20250414	135000	4701249220	18640	18640	18640	18640	87
326	20250414	134900	4699627540	18630	18600	18640	18600	687
327	20250414	134800	4686827230	18620	18610	18620	18610	115
328	20250414	134700	4684685960	18610	18620	18620	18590	2826
329	20250414	134600	4632120300	18620	18600	18620	18580	1004
330	20250414	134500	4613449770	18590	18590	18590	18590	188
331	20250414	134400	4609954850	18600	18600	18600	18600	116
332	20250414	134300	4607797250	18600	18600	18600	18600	0
333	20250414	134200	4607797250	18600	18600	18610	18600	1335
334	20250414	134100	4582966240	18600	18600	18600	18600	13
335	20250414	134000	4582724440	18610	18610	18610	18610	22
336	20250414	133900	4582315020	18620	18620	18630	18620	645
337	20250414	133800	4570300190	18630	18630	18640	18630	102
338	20250414	133700	4568399830	18630	18620	18640	18620	566
339	20250414	133600	4557854970	18620	18610	18620	18610	100
340	20250414	133500	4555993050	18610	18600	18610	18600	166
341	20250414	133400	4552905390	18590	18580	18590	18580	111
342	20250414	133300	4550842160	18580	18580	18580	18580	0
343	20250414	133200	4550842160	18580	18580	18580	18580	71
344	20250414	133100	4549522980	18580	18580	18580	18580	22
345	20250414	133000	4549114220	18580	18570	18580	18570	82
346	20250414	132900	4547590960	18570	18570	18570	18570	0
347	20250414	132800	4547590960	18570	18580	18580	18570	156
348	20250414	132700	4544693000	18580	18570	18580	18560	508
349	20250414	132600	4535258730	18570	18580	18580	18560	157
350	20250414	132500	4532343420	18580	18570	18580	18570	37
351	20250414	132400	4531656320	18570	18560	18570	18560	68
352	20250414	132300	4530393930	18550	18540	18550	18540	105
353	20250414	132200	4528446930	18530	18530	18530	18530	11
354	20250414	132100	4528243100	18530	18530	18530	18530	182
355	20250414	132000	4524870640	18530	18530	18530	18530	6
356	20250414	131900	4524759460	18530	18520	18530	18520	78
357	20250414	131800	4523314190	18520	18520	18520	18520	67
358	20250414	131700	4522073350	18510	18520	18520	18510	336
359	20250414	131600	4515851700	18520	18520	18520	18520	100
360	20250414	131500	4513999700	18520	18510	18520	18510	791
361	20250414	131400	4499352640	18520	18540	18540	18510	56
362	20250414	131300	4498315630	18550	18580	18580	18550	225
363	20250414	131200	4494139290	18580	18580	18580	18580	0
364	20250414	131100	4494139290	18580	18580	18580	18580	64
365	20250414	131000	4492950170	18590	18600	18600	18580	188
366	20250414	130900	4489455810	18600	18600	18600	18600	101
367	20250414	130800	4487577210	18610	18600	18610	18590	476
368	20250414	130700	4478724430	18610	18600	18610	18600	159
369	20250414	130600	4475766840	18610	18610	18610	18610	92
370	20250414	130500	4474054720	18610	18600	18610	18600	21
371	20250414	130400	4473663920	18600	18600	18600	18600	0
372	20250414	130300	4473663920	18600	18600	18600	18600	1
373	20250414	130200	4473645320	18620	18610	18630	18610	275
374	20250414	130100	4468525370	18600	18620	18620	18600	873
375	20250414	130000	4452283410	18610	18640	18640	18610	432
376	20250414	125900	4444241860	18630	18630	18630	18630	448
377	20250414	125800	4435895620	18630	18630	18630	18630	443
378	20250414	125700	4427642530	18610	18650	18650	18600	1623
379	20250414	125600	4397431260	18650	18680	18690	18640	2019
380	20250414	125500	4359747890	18690	18690	18690	18690	7
381	20250414	125400	4359617060	18690	18680	18690	18680	663
382	20250414	125300	4347230590	18690	18690	18690	18680	426
383	20250414	125200	4339268850	18690	18690	18690	18690	163
384	20250414	125100	4336222380	18670	18680	18690	18670	1045
385	20250414	125000	4316705010	18680	18670	18680	18670	1632
386	20250414	124900	4286233990	18670	18670	18670	18660	950
387	20250414	124800	4268502490	18670	18670	18670	18670	161
388	20250414	124700	4265496620	18670	18670	18670	18670	1111
389	20250414	124600	4244754250	18670	18660	18670	18660	650
390	20250414	124500	4232625150	18660	18670	18670	18660	1981
391	20250414	124400	4195641810	18680	18670	18680	18670	1157
392	20250414	124300	4174036610	18670	18670	18670	18670	792
393	20250414	124200	4159249970	18670	18670	18680	18670	944
394	20250414	124100	4141625360	18670	18680	18680	18670	809
395	20250414	124000	4126521230	18680	18680	18680	18670	1182
396	20250414	123900	4104441870	18690	18695	18700	18690	1218
397	20250414	123800	4081676545	18690	18695	18695	18690	769
398	20250414	123700	4067303930	18695	18695	18695	18695	17
399	20250414	123600	4066986115	18695	18710	18710	18690	2493
400	20250414	123500	4020357875	18710	18725	18725	18710	1339
401	20250414	123400	3995291770	18720	18720	18725	18720	242
402	20250414	123300	3990761525	18725	18730	18730	18725	122
403	20250414	123200	3988477065	18730	18720	18730	18720	730
404	20250414	123100	3974806715	18730	18730	18730	18730	0
405	20250414	123000	3974806715	18730	18730	18730	18730	90
406	20250414	122900	3973121015	18720	18725	18725	18720	1070
407	20250414	122800	3953090610	18730	18740	18740	18730	924
408	20250414	122700	3935783990	18740	18740	18740	18740	70
409	20250414	122600	3934472190	18740	18740	18740	18740	0
410	20250414	122500	3934472190	18740	18740	18740	18740	0
411	20250414	122400	3934472190	18740	18740	18740	18740	128
412	20250414	122300	3932073470	18740	18740	18740	18740	0
413	20250414	122200	3932073470	18740	18740	18740	18740	21
414	20250414	122100	3931679930	18740	18740	18740	18740	464
415	20250414	122000	3922984570	18740	18730	18740	18730	3
416	20250414	121900	3922928360	18730	18740	18740	18730	151
417	20250414	121800	3920098630	18730	18730	18730	18730	13
418	20250414	121700	3919855140	18730	18730	18730	18730	53
419	20250414	121600	3918862450	18730	18730	18730	18730	37
420	20250414	121500	3918169440	18730	18730	18740	18730	395
421	20250414	121400	3910770990	18750	18740	18750	18730	59
422	20250414	121300	3909664930	18750	18740	18750	18740	88
423	20250414	121200	3908014940	18750	18740	18750	18740	515
424	20250414	121100	3898363010	18730	18730	18730	18730	130
425	20250414	121000	3895928110	18740	18710	18740	18710	2762
426	20250414	120900	3844209590	18710	18720	18720	18710	11
427	20250414	120800	3844003770	18710	18710	18710	18710	15
428	20250414	120700	3843723120	18720	18710	18720	18710	39
429	20250414	120600	3842993280	18710	18720	18720	18710	351
430	20250414	120500	3836422830	18720	18720	18720	18720	10
431	20250414	120400	3836235630	18720	18710	18720	18710	23
432	20250414	120300	3835805100	18720	18720	18720	18720	3
433	20250414	120200	3835748940	18720	18720	18720	18710	581
434	20250414	120100	3824878320	18720	18710	18720	18710	599
435	20250414	120000	3813670840	18710	18720	18720	18710	18
436	20250414	115900	3813333960	18720	18720	18720	18710	279
437	20250414	115800	3808113370	18720	18720	18720	18720	795
438	20250414	115700	3793230970	18720	18720	18720	18710	361
439	20250414	115600	3786473060	18720	18720	18720	18720	472
440	20250414	115500	3777637220	18730	18720	18730	18720	784
441	20250414	115400	3762955720	18720	18710	18720	18710	429
442	20250414	115300	3754924850	18720	18720	18720	18710	553
443	20250414	115200	3744572750	18720	18720	18720	18720	492
444	20250414	115100	3735362510	18720	18720	18720	18720	209
445	20250414	115000	3731450030	18720	18730	18730	18720	227
446	20250414	114900	3727200560	18730	18730	18730	18720	707
447	20250414	114800	3713959120	18730	18710	18730	18710	1746
448	20250414	114700	3681278290	18710	18720	18720	18710	458
449	20250414	114600	3672708430	18710	18720	18730	18710	794
450	20250414	114500	3657848710	18730	18720	18730	18720	418
451	20250414	114400	3650022530	18720	18730	18730	18720	78
452	20250414	114300	3648562350	18730	18730	18730	18730	2
453	20250414	114200	3648524890	18720	18730	18730	18720	553
454	20250414	114100	3638167230	18730	18730	18730	18730	67
455	20250414	114000	3636912320	18730	18730	18740	18730	504
456	20250414	113900	3627472380	18730	18730	18740	18730	360
457	20250414	113800	3620729570	18740	18740	18740	18740	47
458	20250414	113700	3619848790	18740	18740	18750	18720	1422
459	20250414	113600	3593207780	18740	18740	18740	18740	204
460	20250414	113500	3589384820	18740	18720	18740	18720	217
461	20250414	113400	3585320320	18710	18750	18750	18710	12592
462	20250414	113300	3349261580	18770	18780	18790	18760	1066
463	20250414	113200	3329250690	18800	18810	18820	18790	2484
464	20250414	113100	3282546650	18820	18830	18830	18820	914
465	20250414	113000	3265344930	18830	18830	18830	18830	11
466	20250414	112900	3265137800	18830	18830	18830	18830	563
467	20250414	112800	3254536510	18830	18820	18830	18810	767
468	20250414	112700	3240101480	18820	18820	18830	18810	892
469	20250414	112600	3223315900	18820	18800	18820	18800	1427
470	20250414	112500	3196473370	18800	18800	18800	18790	1411
471	20250414	112400	3169953700	18800	18800	18800	18790	712
472	20250414	112300	3156573710	18790	18810	18810	18790	1135
473	20250414	112200	3135234470	18810	18760	18820	18760	3952
474	20250414	112100	3060973860	18760	18750	18760	18750	1223
475	20250414	112000	3038035960	18740	18740	18740	18740	25
476	20250414	111900	3037567460	18740	18740	18740	18730	131
477	20250414	111800	3035112530	18740	18710	18740	18710	969
478	20250414	111700	3016974390	18720	18730	18730	18710	1109
479	20250414	111600	2996210650	18740	18770	18780	18740	725
480	20250414	111500	2982606870	18770	18730	18780	18730	2495
481	20250414	111400	2935850350	18730	18730	18730	18720	659
482	20250414	111300	2923509280	18720	18700	18740	18690	836
483	20250414	111200	2907857120	18690	18670	18690	18670	251
484	20250414	111100	2903167610	18670	18660	18670	18660	1228
485	20250414	111000	2880248370	18670	18680	18680	18660	239
486	20250414	110900	2875786390	18660	18660	18670	18660	530
487	20250414	110800	2865896550	18660	18650	18660	18650	170
488	20250414	110700	2862724850	18650	18640	18650	18640	311
489	20250414	110600	2856926750	18640	18640	18650	18630	813
490	20250414	110500	2841771670	18630	18630	18630	18620	542
491	20250414	110400	2831675620	18630	18630	18630	18620	39
492	20250414	110300	2830949250	18620	18620	18630	18620	327
493	20250414	110200	2824859210	18630	18650	18650	18630	316
494	20250414	110100	2818967480	18650	18650	18650	18640	1340
495	20250414	110000	2793980570	18660	18650	18660	18650	2179
496	20250414	105900	2753322310	18670	18690	18700	18660	3301
497	20250414	105800	2691622710	18700	18670	18700	18670	1117
498	20250414	105700	2670760900	18680	18690	18700	18650	1497
499	20250414	105600	2642813060	18690	18670	18700	18660	1201
500	20250414	105500	2620367490	18680	18720	18730	18650	1998
501	20250414	105400	2583003810	18720	18670	18750	18640	1338
502	20250414	105300	2557990080	18680	18570	18690	18570	8945
503	20250414	105200	2391521110	18570	18520	18570	18520	455
504	20250414	105100	2383080630	18510	18550	18550	18500	648
505	20250414	105000	2371081840	18550	18550	18550	18550	359
506	20250414	104900	2364422390	18550	18500	18550	18500	194
507	20250414	104800	2360831880	18500	18490	18500	18490	950
508	20250414	104700	2343261980	18490	18510	18510	18480	1543
509	20250414	104600	2314726020	18520	18560	18560	18520	388
510	20250414	104500	2307538690	18540	18580	18580	18540	1594
511	20250414	104400	2277964810	18580	18580	18580	18550	1263
512	20250414	104300	2254512670	18590	18550	18590	18550	2041
513	20250414	104200	2216598310	18550	18540	18560	18540	979
514	20250414	104100	2198441520	18540	18550	18550	18520	867
515	20250414	104000	2182377510	18550	18530	18550	18530	429
516	20250414	103900	2174423080	18530	18520	18530	18520	324
517	20250414	103800	2168422500	18520	18490	18520	18480	546
518	20250414	103700	2158322040	18480	18450	18480	18450	106
519	20250414	103600	2156364010	18440	18450	18450	18440	1701
520	20250414	103500	2124990970	18470	18470	18470	18470	0
521	20250414	103400	2124990970	18470	18420	18470	18410	1369
522	20250414	103300	2099753240	18420	18400	18440	18400	3956
523	20250414	103200	2026902800	18400	18410	18410	18400	1282
524	20250414	103100	2003309290	18400	18450	18450	18400	1901
525	20250414	103000	1968267410	18450	18400	18460	18400	596
526	20250414	102900	1957271280	18400	18470	18480	18360	2159
527	20250414	102800	1917440600	18470	18600	18600	18470	3092
528	20250414	102700	1860120575	18610	18540	18610	18540	4774
529	20250414	102600	1771438450	18550	18460	18550	18460	2579
530	20250414	102500	1723688610	18500	18410	18510	18410	3887
531	20250414	102400	1651901870	18410	18380	18410	18350	733
532	20250414	102300	1638422050	18350	18330	18370	18330	1432
533	20250414	102200	1612157730	18320	18240	18340	18240	324
534	20250414	102100	1606232530	18320	18240	18320	18240	460
535	20250414	102000	1597831840	18230	18240	18240	18230	9
536	20250414	101900	1597667730	18230	18220	18240	18220	1624
537	20250414	101800	1568076400	18220	18220	18220	18210	1740
538	20250414	101700	1536375770	18220	18180	18220	18170	1396
539	20250414	101600	1510974540	18200	18180	18200	18150	714
540	20250414	101500	1497997010	18180	18190	18190	18180	132
541	20250414	101400	1495597170	18190	18190	18190	18180	57
542	20250414	101300	1494560580	18180	18180	18180	18170	289
543	20250414	101200	1489307880	18220	18180	18220	18180	1220
544	20250414	101100	1467086970	18180	18180	18180	18180	262
545	20250414	101000	1462323810	18180	18160	18180	18160	157
546	20250414	100900	1459471810	18160	18150	18160	18150	621
547	20250414	100800	1448195720	18140	18110	18140	18110	1384
548	20250414	100700	1423104270	18110	18120	18120	18110	91
549	20250414	100600	1421456200	18120	18110	18120	18110	639
550	20250414	100500	1409883860	18110	18110	18120	18100	1135
551	20250414	100400	1389329570	18120	18120	18120	18110	37
552	20250414	100300	1388659470	18110	18110	18120	18110	99
553	20250414	100200	1386866540	18110	18100	18110	18100	58
554	20250414	100100	1385816730	18100	18100	18100	18080	901
555	20250414	100000	1369515110	18090	18110	18110	18080	1361
556	20250414	095900	1344892380	18110	18110	18110	18100	277
557	20250414	095800	1339875960	18110	18110	18110	18090	1100
558	20250414	095700	1319967900	18120	18110	18120	18110	833
559	20250414	095600	1304880470	18120	18140	18140	18100	1451
560	20250414	095500	1278607930	18140	18140	18150	18120	640
561	20250414	095400	1267003510	18140	18170	18170	18120	641
562	20250414	095300	1255383300	18140	18160	18180	18140	639
563	20250414	095200	1243781170	18160	18200	18210	18150	1229
564	20250414	095100	1221457770	18190	18210	18230	18180	1332
565	20250414	095000	1197212750	18220	18230	18235	18210	458
566	20250414	094900	1188868845	18240	18240	18240	18230	34
567	20250414	094800	1188248905	18230	18240	18240	18230	40
568	20250414	094700	1187519395	18240	18240	18240	18240	18
569	20250414	094600	1187191075	18240	18250	18250	18200	2121
570	20250414	094500	1148517025	18250	18250	18250	18250	117
571	20250414	094400	1146381775	18250	18260	18260	18240	257
572	20250414	094300	1141691545	18260	18260	18260	18250	435
573	20250414	094200	1133748455	18270	18260	18270	18260	203
574	20250414	094100	1130041665	18260	18280	18280	18250	1263
575	20250414	094000	1106985515	18280	18300	18300	18270	203
576	20250414	093900	1103275145	18300	18270	18300	18270	464
577	20250414	093800	1094790865	18260	18290	18290	18260	931
578	20250414	093700	1077780475	18290	18290	18290	18290	141
579	20250414	093600	1075201585	18280	18280	18290	18280	639
580	20250414	093500	1063520615	18290	18290	18290	18280	420
581	20250414	093400	1055839565	18290	18270	18290	18270	531
582	20250414	093300	1046131525	18270	18300	18300	18250	950
583	20250414	093200	1028771215	18300	18320	18320	18300	397
584	20250414	093100	1021503565	18320	18330	18330	18320	238
585	20250414	093000	1017141125	18330	18340	18340	18320	3427
586	20250414	092900	954323305	18350	18350	18370	18350	3230
587	20250414	092800	895043595	18350	18370	18370	18340	220
588	20250414	092700	891005555	18360	18350	18360	18290	888
589	20250414	092600	874729975	18360	18380	18380	18350	297
590	20250414	092500	869275275	18380	18360	18390	18340	292
591	20250414	092400	863914145	18360	18410	18410	18360	1344
592	20250414	092300	839201655	18420	18410	18420	18410	143
593	20250414	092200	836567995	18400	18430	18440	18400	2086
594	20250414	092100	798128840	18420	18410	18430	18410	157
595	20250414	092000	795235910	18410	18390	18410	18360	3762
596	20250414	091900	726092800	18390	18340	18390	18340	1223
597	20250414	091800	703622410	18340	18330	18350	18330	279
598	20250414	091700	698506890	18330	18280	18330	18280	2856
599	20250414	091600	646245300	18290	18280	18290	18280	157
600	20250414	091500	643373860	18290	18280	18290	18280	1202
601	20250414	091400	621395370	18280	18250	18280	18250	94
602	20250414	091300	619678390	18250	18270	18290	18240	1984
603	20250414	091200	583423240	18250	18260	18270	18230	569
604	20250414	091100	573037240	18230	18270	18270	18220	703
605	20250414	091000	560212240	18290	18280	18300	18260	975
606	20250414	090900	542371820	18270	18320	18390	18250	3564
607	20250414	090800	477152390	18320	18220	18320	18220	1375
608	20250414	090700	452017320	18220	18150	18280	18140	3032
609	20250414	090600	396904830	18150	18140	18150	18130	758
610	20250414	090500	383156950	18130	18110	18140	18100	427
611	20250414	090400	375421350	18110	18120	18170	18100	1930
612	20250414	090300	340471300	18120	18190	18190	18100	4395
613	20250414	090200	260768470	18180	18090	18240	18090	1594
614	20250414	090100	231775040	18080	18050	18130	18050	4925
615	20250414	090000	142619990	18050	18120	18120	18000	7886