KissMeData/123860/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	200000	189649390	19190	19190	19190	19190	75
3	20250414	195900	189649390	19190	19190	19190	19190	0
4	20250414	195800	189649390	19190	19190	19190	19190	0
5	20250414	195700	189649390	19190	19190	19190	19190	0
6	20250414	195600	189649390	19190	19190	19190	19190	0
7	20250414	195500	189649390	19190	19190	19190	19190	0
8	20250414	195400	189649390	19190	19190	19190	19190	0
9	20250414	195300	189649390	19190	19190	19190	19190	0
10	20250414	195200	189649390	19190	19190	19190	19190	0
11	20250414	195100	189649390	19190	19190	19190	19190	0
12	20250414	195000	189649390	19190	19190	19190	19190	0
13	20250414	194900	189649390	19190	19190	19190	19190	0
14	20250414	194800	189649390	19190	19190	19190	19190	0
15	20250414	194700	189649390	19190	19190	19190	19190	0
16	20250414	194600	189649390	19190	19190	19190	19190	0
17	20250414	194500	189649390	19190	19190	19190	19190	0
18	20250414	194400	189649390	19190	19190	19190	19190	0
19	20250414	194300	189649390	19190	19190	19190	19190	0
20	20250414	194200	189649390	19190	19190	19190	19190	0
21	20250414	194100	189649390	19190	19190	19190	19190	0
22	20250414	194000	189649390	19190	19190	19190	19190	0
23	20250414	193900	189649390	19190	19190	19190	19190	0
24	20250414	193800	189649390	19190	19190	19190	19190	0
25	20250414	193700	189649390	19190	19190	19190	19190	0
26	20250414	193600	189649390	19190	19190	19190	19190	0
27	20250414	193500	189649390	19190	19190	19190	19190	0
28	20250414	193400	189649390	19190	19190	19190	19190	0
29	20250414	193300	189649390	19190	19190	19190	19190	0
30	20250414	193200	189649390	19190	19190	19190	19190	0
31	20250414	193100	189649390	19190	19190	19190	19190	0
32	20250414	193000	189649390	19190	19190	19190	19190	75
33	20250414	192900	189649390	19190	19190	19190	19190	0
34	20250414	192800	189649390	19190	19190	19190	19190	0
35	20250414	192700	189649390	19190	19190	19190	19190	0
36	20250414	192600	189649390	19190	19190	19190	19190	0
37	20250414	192500	189649390	19190	19190	19190	19190	0
38	20250414	192400	189649390	19190	19190	19190	19190	0
39	20250414	192300	189649390	19190	19190	19190	19190	0
40	20250414	192200	189649390	19190	19190	19190	19190	0
41	20250414	192100	189649390	19190	19190	19190	19190	0
42	20250414	192000	189649390	19190	19190	19190	19190	0
43	20250414	191900	189649390	19190	19190	19190	19190	0
44	20250414	191800	189649390	19190	19190	19190	19190	0
45	20250414	191700	189649390	19190	19190	19190	19190	0
46	20250414	191600	189649390	19190	19190	19190	19190	0
47	20250414	191500	189649390	19190	19190	19190	19190	0
48	20250414	191400	189649390	19190	19190	19190	19190	0
49	20250414	191300	189649390	19190	19190	19190	19190	0
50	20250414	191200	189649390	19190	19190	19190	19190	0
51	20250414	191100	189649390	19190	19190	19190	19190	0
52	20250414	191000	189649390	19190	19190	19190	19190	0
53	20250414	190900	189649390	19190	19190	19190	19190	0
54	20250414	190800	189649390	19190	19190	19190	19190	0
55	20250414	190700	189649390	19190	19190	19190	19190	0
56	20250414	190600	189649390	19190	19190	19190	19190	0
57	20250414	190500	189649390	19190	19190	19190	19190	0
58	20250414	190400	189649390	19190	19190	19190	19190	0
59	20250414	190300	189649390	19190	19190	19190	19190	0
60	20250414	190200	189649390	19190	19190	19190	19190	0
61	20250414	190100	189649390	19190	19190	19190	19190	0
62	20250414	190000	189649390	19190	19190	19190	19190	75
63	20250414	185900	189649390	19190	19190	19190	19190	0
64	20250414	185800	189649390	19190	19190	19190	19190	0
65	20250414	185700	189649390	19190	19190	19190	19190	0
66	20250414	185600	189649390	19190	19190	19190	19190	0
67	20250414	185500	189649390	19190	19190	19190	19190	0
68	20250414	185400	189649390	19190	19190	19190	19190	0
69	20250414	185300	189649390	19190	19190	19190	19190	0
70	20250414	185200	189649390	19190	19190	19190	19190	0
71	20250414	185100	189649390	19190	19190	19190	19190	0
72	20250414	185000	189649390	19190	19190	19190	19190	0
73	20250414	184900	189649390	19190	19190	19190	19190	0
74	20250414	184800	189649390	19190	19190	19190	19190	0
75	20250414	184700	189649390	19190	19190	19190	19190	0
76	20250414	184600	189649390	19190	19190	19190	19190	0
77	20250414	184500	189649390	19190	19190	19190	19190	0
78	20250414	184400	189649390	19190	19190	19190	19190	0
79	20250414	184300	189649390	19190	19190	19190	19190	0
80	20250414	184200	189649390	19190	19190	19190	19190	0
81	20250414	184100	189649390	19190	19190	19190	19190	0
82	20250414	184000	189649390	19190	19190	19190	19190	0
83	20250414	183900	189649390	19190	19190	19190	19190	0
84	20250414	183800	189649390	19190	19190	19190	19190	0
85	20250414	183700	189649390	19190	19190	19190	19190	0
86	20250414	183600	189649390	19190	19190	19190	19190	0
87	20250414	183500	189649390	19190	19190	19190	19190	0
88	20250414	183400	189649390	19190	19190	19190	19190	0
89	20250414	183300	189649390	19190	19190	19190	19190	0
90	20250414	183200	189649390	19190	19190	19190	19190	0
91	20250414	183100	189649390	19190	19190	19190	19190	0
92	20250414	183000	189649390	19190	19190	19190	19190	75
93	20250414	182900	189649390	19190	19190	19190	19190	0
94	20250414	182800	189649390	19190	19190	19190	19190	0
95	20250414	182700	189649390	19190	19190	19190	19190	0
96	20250414	182600	189649390	19190	19190	19190	19190	0
97	20250414	182500	189649390	19190	19190	19190	19190	0
98	20250414	182400	189649390	19190	19190	19190	19190	0
99	20250414	182300	189649390	19190	19190	19190	19190	0
100	20250414	182200	189649390	19190	19190	19190	19190	0
101	20250414	182100	189649390	19190	19190	19190	19190	0
102	20250414	182000	189649390	19190	19190	19190	19190	0
103	20250414	181900	189649390	19190	19190	19190	19190	0
104	20250414	181800	189649390	19190	19190	19190	19190	0
105	20250414	181700	189649390	19190	19190	19190	19190	0
106	20250414	181600	189649390	19190	19190	19190	19190	0
107	20250414	181500	189649390	19190	19190	19190	19190	0
108	20250414	181400	189649390	19190	19190	19190	19190	0
109	20250414	181300	189649390	19190	19190	19190	19190	0
110	20250414	181200	189649390	19190	19190	19190	19190	0
111	20250414	181100	189649390	19190	19190	19190	19190	0
112	20250414	181000	189649390	19190	19190	19190	19190	0
113	20250414	180900	189649390	19190	19190	19190	19190	0
114	20250414	180800	189649390	19190	19190	19190	19190	0
115	20250414	180700	189649390	19190	19190	19190	19190	0
116	20250414	180600	189649390	19190	19190	19190	19190	0
117	20250414	180500	189649390	19190	19190	19190	19190	0
118	20250414	180400	189649390	19190	19190	19190	19190	0
119	20250414	180300	189649390	19190	19190	19190	19190	0
120	20250414	180200	189649390	19190	19190	19190	19190	0
121	20250414	180100	189649390	19190	19190	19190	19190	0
122	20250414	180000	189649390	19190	19190	19190	19190	75
123	20250414	175900	189649390	19190	19190	19190	19190	0
124	20250414	175800	189649390	19190	19190	19190	19190	0
125	20250414	175700	189649390	19190	19190	19190	19190	0
126	20250414	175600	189649390	19190	19190	19190	19190	0
127	20250414	175500	189649390	19190	19190	19190	19190	0
128	20250414	175400	189649390	19190	19190	19190	19190	0
129	20250414	175300	189649390	19190	19190	19190	19190	0
130	20250414	175200	189649390	19190	19190	19190	19190	0
131	20250414	175100	189649390	19190	19190	19190	19190	0
132	20250414	175000	189649390	19190	19190	19190	19190	0
133	20250414	174900	189649390	19190	19190	19190	19190	0
134	20250414	174800	189649390	19190	19190	19190	19190	0
135	20250414	174700	189649390	19190	19190	19190	19190	0
136	20250414	174600	189649390	19190	19190	19190	19190	0
137	20250414	174500	189649390	19190	19190	19190	19190	0
138	20250414	174400	189649390	19190	19190	19190	19190	0
139	20250414	174300	189649390	19190	19190	19190	19190	0
140	20250414	174200	189649390	19190	19190	19190	19190	0
141	20250414	174100	189649390	19190	19190	19190	19190	0
142	20250414	174000	189649390	19190	19190	19190	19190	0
143	20250414	173900	189649390	19190	19190	19190	19190	0
144	20250414	173800	189649390	19190	19190	19190	19190	0
145	20250414	173700	189649390	19190	19190	19190	19190	0
146	20250414	173600	189649390	19190	19190	19190	19190	0
147	20250414	173500	189649390	19190	19190	19190	19190	0
148	20250414	173400	189649390	19190	19190	19190	19190	0
149	20250414	173300	189649390	19190	19190	19190	19190	0
150	20250414	173200	189649390	19190	19190	19190	19190	0
151	20250414	173100	189649390	19190	19190	19190	19190	0
152	20250414	173000	189649390	19190	19190	19190	19190	75
153	20250414	172900	189649390	19190	19190	19190	19190	0
154	20250414	172800	189649390	19190	19190	19190	19190	0
155	20250414	172700	189649390	19190	19190	19190	19190	0
156	20250414	172600	189649390	19190	19190	19190	19190	0
157	20250414	172500	189649390	19190	19190	19190	19190	0
158	20250414	172400	189649390	19190	19190	19190	19190	0
159	20250414	172300	189649390	19190	19190	19190	19190	0
160	20250414	172200	189649390	19190	19190	19190	19190	0
161	20250414	172100	189649390	19190	19190	19190	19190	0
162	20250414	172000	189649390	19190	19190	19190	19190	0
163	20250414	171900	189649390	19190	19190	19190	19190	0
164	20250414	171800	189649390	19190	19190	19190	19190	0
165	20250414	171700	189649390	19190	19190	19190	19190	0
166	20250414	171600	189649390	19190	19190	19190	19190	0
167	20250414	171500	189649390	19190	19190	19190	19190	0
168	20250414	171400	189649390	19190	19190	19190	19190	0
169	20250414	171300	189649390	19190	19190	19190	19190	0
170	20250414	171200	189649390	19190	19190	19190	19190	0
171	20250414	171100	189649390	19190	19190	19190	19190	0
172	20250414	171000	189649390	19190	19190	19190	19190	0
173	20250414	170900	189649390	19190	19190	19190	19190	0
174	20250414	170800	189649390	19190	19190	19190	19190	0
175	20250414	170700	189649390	19190	19190	19190	19190	0
176	20250414	170600	189649390	19190	19190	19190	19190	0
177	20250414	170500	189649390	19190	19190	19190	19190	0
178	20250414	170400	189649390	19190	19190	19190	19190	0
179	20250414	170300	189649390	19190	19190	19190	19190	0
180	20250414	170200	189649390	19190	19190	19190	19190	0
181	20250414	170100	189649390	19190	19190	19190	19190	0
182	20250414	170000	189649390	19190	19190	19190	19190	75
183	20250414	165900	189649390	19190	19190	19190	19190	0
184	20250414	165800	189649390	19190	19190	19190	19190	0
185	20250414	165700	189649390	19190	19190	19190	19190	0
186	20250414	165600	189649390	19190	19190	19190	19190	0
187	20250414	165500	189649390	19190	19190	19190	19190	0
188	20250414	165400	189649390	19190	19190	19190	19190	0
189	20250414	165300	189649390	19190	19190	19190	19190	0
190	20250414	165200	189649390	19190	19190	19190	19190	0
191	20250414	165100	189649390	19190	19190	19190	19190	0
192	20250414	165000	189649390	19190	19190	19190	19190	0
193	20250414	164900	189649390	19190	19190	19190	19190	0
194	20250414	164800	189649390	19190	19190	19190	19190	0
195	20250414	164700	189649390	19190	19190	19190	19190	0
196	20250414	164600	189649390	19190	19190	19190	19190	0
197	20250414	164500	189649390	19190	19190	19190	19190	0
198	20250414	164400	189649390	19190	19190	19190	19190	0
199	20250414	164300	189649390	19190	19190	19190	19190	0
200	20250414	164200	189649390	19190	19190	19190	19190	0
201	20250414	164100	189649390	19190	19190	19190	19190	0
202	20250414	164000	189649390	19190	19190	19190	19190	0
203	20250414	163900	189649390	19190	19190	19190	19190	0
204	20250414	163800	189649390	19190	19190	19190	19190	0
205	20250414	163700	189649390	19190	19190	19190	19190	0
206	20250414	163600	189649390	19190	19190	19190	19190	0
207	20250414	163500	189649390	19190	19190	19190	19190	0
208	20250414	163400	189649390	19190	19190	19190	19190	0
209	20250414	163300	189649390	19190	19190	19190	19190	0
210	20250414	163200	189649390	19190	19190	19190	19190	0
211	20250414	163100	189649390	19190	19190	19190	19190	0
212	20250414	163000	189649390	19190	19190	19190	19190	75
213	20250414	162900	189649390	19190	19190	19190	19190	0
214	20250414	162800	189649390	19190	19190	19190	19190	0
215	20250414	162700	189649390	19190	19190	19190	19190	0
216	20250414	162600	189649390	19190	19190	19190	19190	0
217	20250414	162500	189649390	19190	19190	19190	19190	0
218	20250414	162400	189649390	19190	19190	19190	19190	0
219	20250414	162300	189649390	19190	19190	19190	19190	0
220	20250414	162200	189649390	19190	19190	19190	19190	0
221	20250414	162100	189649390	19190	19190	19190	19190	0
222	20250414	162000	189649390	19190	19190	19190	19190	0
223	20250414	161900	189649390	19190	19190	19190	19190	0
224	20250414	161800	189649390	19190	19190	19190	19190	0
225	20250414	161700	189649390	19190	19190	19190	19190	0
226	20250414	161600	189649390	19190	19190	19190	19190	0
227	20250414	161500	189649390	19190	19190	19190	19190	0
228	20250414	161400	189649390	19190	19190	19190	19190	0
229	20250414	161300	189649390	19190	19190	19190	19190	0
230	20250414	161200	189649390	19190	19190	19190	19190	0
231	20250414	161100	189649390	19190	19190	19190	19190	0
232	20250414	161000	189649390	19190	19190	19190	19190	0
233	20250414	160900	189649390	19190	19190	19190	19190	0
234	20250414	160800	189649390	19190	19190	19190	19190	0
235	20250414	160700	189649390	19190	19190	19190	19190	0
236	20250414	160600	189649390	19190	19190	19190	19190	0
237	20250414	160500	189649390	19190	19190	19190	19190	0
238	20250414	160400	189649390	19190	19190	19190	19190	0
239	20250414	160300	189649390	19190	19190	19190	19190	0
240	20250414	160200	189649390	19190	19190	19190	19190	0
241	20250414	160100	189649390	19190	19190	19190	19190	0
242	20250414	160000	189649390	19190	19190	19190	19190	75
243	20250414	155900	189649390	19190	19190	19190	19190	0
244	20250414	155800	189649390	19190	19190	19190	19190	0
245	20250414	155700	189649390	19190	19190	19190	19190	0
246	20250414	155600	189649390	19190	19190	19190	19190	0
247	20250414	155500	189649390	19190	19190	19190	19190	0
248	20250414	155400	189649390	19190	19190	19190	19190	0
249	20250414	155300	189649390	19190	19190	19190	19190	0
250	20250414	155200	189649390	19190	19190	19190	19190	0
251	20250414	155100	189649390	19190	19190	19190	19190	0
252	20250414	155000	189649390	19190	19190	19190	19190	0
253	20250414	154900	189649390	19190	19190	19190	19190	0
254	20250414	154800	189649390	19190	19190	19190	19190	0
255	20250414	154700	189649390	19190	19190	19190	19190	0
256	20250414	154600	189649390	19190	19190	19190	19190	0
257	20250414	154500	189649390	19190	19190	19190	19190	0
258	20250414	154400	189649390	19190	19190	19190	19190	0
259	20250414	154300	189649390	19190	19190	19190	19190	0
260	20250414	154200	189649390	19190	19190	19190	19190	0
261	20250414	154100	189649390	19190	19190	19190	19190	0
262	20250414	154000	189649390	19190	19190	19190	19190	0
263	20250414	153900	189649390	19190	19190	19190	19190	0
264	20250414	153800	189649390	19190	19190	19190	19190	0
265	20250414	153700	189649390	19190	19190	19190	19190	0
266	20250414	153600	189649390	19190	19190	19190	19190	0
267	20250414	153500	189649390	19190	19190	19190	19190	0
268	20250414	153400	189649390	19190	19190	19190	19190	0
269	20250414	153300	189649390	19190	19190	19190	19190	0
270	20250414	153200	189649390	19190	19190	19190	19190	0
271	20250414	153100	189649390	19190	19190	19190	19190	0
272	20250414	153000	189649390	19190	19190	19190	19190	150
273	20250414	152900	188210140	19160	19160	19160	19160	0
274	20250414	152800	188210140	19160	19160	19160	19160	0
275	20250414	152700	188210140	19160	19160	19160	19160	0
276	20250414	152600	188210140	19160	19160	19160	19160	0
277	20250414	152500	188210140	19160	19160	19160	19160	0
278	20250414	152400	188210140	19160	19160	19160	19160	0
279	20250414	152300	188210140	19160	19160	19160	19160	0
280	20250414	152200	188210140	19160	19160	19160	19160	0
281	20250414	152100	188210140	19160	19160	19160	19160	0
282	20250414	152000	188210140	19160	19160	19160	19160	0
283	20250414	151900	188210140	19160	19160	19160	19160	2
284	20250414	151800	188171820	19170	19170	19170	19170	0
285	20250414	151700	188171820	19170	19070	19170	19070	22
286	20250414	151600	187751580	19070	19070	19140	19070	25
287	20250414	151500	187273500	19070	19070	19070	19070	17
288	20250414	151400	186949310	19100	19120	19120	19100	17
289	20250414	151300	186624390	19110	19130	19130	19110	18
290	20250414	151200	186280370	19130	19120	19130	19120	23
291	20250414	151100	185840450	19120	19130	19140	19120	20
292	20250414	151000	185457960	19110	19120	19120	19110	14
293	20250414	150900	185190300	19120	19130	19140	19120	24
294	20250414	150800	184731120	19130	19130	19130	19130	14
295	20250414	150700	184463300	19140	19150	19150	19130	132
296	20250414	150600	181936920	19130	19130	19130	19130	14
297	20250414	150500	181669100	19130	19120	19130	19080	145
298	20250414	150400	178897300	19120	19070	19120	19070	20
299	20250414	150300	178515750	19070	19080	19080	19070	18
300	20250414	150200	178172440	19080	19080	19080	19080	14
301	20250414	150100	177905320	19070	19070	19070	19070	14
302	20250414	150000	177638340	19130	19140	19140	19080	34
303	20250414	145900	176988700	19130	19070	19130	19070	46
304	20250414	145800	176109740	19080	19080	19130	19080	35
305	20250414	145700	175441790	19080	19080	19080	19080	17
306	20250414	145600	175117430	19160	19080	19160	19080	22
307	20250414	145500	174697030	19080	19080	19080	19080	14
308	20250414	145400	174429910	19080	19070	19130	19070	30
309	20250414	145300	173857200	19130	19080	19140	19070	40
310	20250414	145200	173092820	19080	19090	19090	19080	14
311	20250414	145100	172825690	19080	19080	19080	19080	14
312	20250414	145000	172558570	19090	19090	19090	19090	14
313	20250414	144900	172291310	19170	19070	19170	19070	49
314	20250414	144800	171354730	19070	19080	19080	19070	17
315	20250414	144700	171030390	19150	19090	19150	19090	21
316	20250414	144600	170629080	19090	19090	19090	19090	14
317	20250414	144500	170361820	19170	19080	19170	19080	22
318	20250414	144400	169941340	19120	19080	19120	19080	7
319	20250414	144300	169807660	19120	19120	19120	19080	25
320	20250414	144200	169330340	19080	19080	19080	19080	14
321	20250414	144100	169063220	19080	19080	19090	19080	18
322	20250414	144000	168719770	19150	19080	19150	19080	23
323	20250414	143900	168280510	19150	19090	19150	19090	19
324	20250414	143800	167917500	19090	19100	19100	19090	14
325	20250414	143700	167650230	19090	19180	19180	19090	19
326	20250414	143600	167286960	19170	19100	19170	19090	19
327	20250414	143500	166923750	19170	19100	19170	19090	20
328	20250414	143400	166541450	19090	19090	19120	19090	28
329	20250414	143300	166006690	19110	19100	19110	19080	44
330	20250414	143200	165166550	19090	19100	19100	19090	17
331	20250414	143100	164841870	19100	19100	19100	19100	14
332	20250414	143000	164574470	19130	19110	19130	19100	18
333	20250414	142900	164230440	19110	19110	19110	19110	14
334	20250414	142800	163962900	19150	19120	19150	19100	55
335	20250414	142700	162911000	19130	19070	19130	19070	18
336	20250414	142600	162567500	19140	19080	19140	19080	17
337	20250414	142500	162242960	19150	19090	19150	19070	78
338	20250414	142400	160752870	19110	19060	19110	19060	21
339	20250414	142300	160352270	19090	19060	19100	19060	21
340	20250414	142200	159951760	19100	19070	19100	19060	45
341	20250414	142100	159093020	19080	19070	19080	19060	15
342	20250414	142000	158807030	19070	19070	19080	19070	24
343	20250414	141900	158349320	19080	19080	19090	19070	21
344	20250414	141800	157948720	19070	19080	19080	19070	14
345	20250414	141700	157681640	19100	19090	19100	19080	20
346	20250414	141600	157299880	19090	19090	19090	19080	22
347	20250414	141500	156880040	19070	19070	19100	19070	22
348	20250414	141400	156460380	19110	19070	19110	19070	17
349	20250414	141300	156136070	19130	19080	19130	19070	17
350	20250414	141200	155811650	19080	19080	19080	19080	15
351	20250414	141100	155525450	19120	19110	19120	19110	63
352	20250414	141000	154321390	19120	19100	19120	19070	48
353	20250414	140900	153404870	19070	19090	19100	19070	21
354	20250414	140800	153004100	19090	19090	19090	19090	18
355	20250414	140700	152660480	19090	19090	19100	19090	21
356	20250414	140600	152259550	19110	19080	19110	19080	22
357	20250414	140500	151839540	19090	19080	19090	19070	18
358	20250414	140400	151496180	19100	19080	19100	19070	21
359	20250414	140300	151095580	19090	19060	19090	19060	17
360	20250414	140200	150771470	19100	19090	19100	19060	22
361	20250414	140100	150351860	19090	19060	19100	19060	22
362	20250414	140000	149932270	19080	19060	19090	19060	26
363	20250414	135900	149436510	19100	19070	19100	19060	27
364	20250414	135800	148921580	19110	19100	19110	19070	21
365	20250414	135700	148520860	19110	19070	19110	19070	17
366	20250414	135600	148196550	19180	19110	19190	19070	268
367	20250414	135500	143063010	19060	19130	19140	19060	56
368	20250414	135400	141992590	19140	19060	19140	19060	18
369	20250414	135300	141649190	19150	19070	19150	19070	17
370	20250414	135200	141324760	19160	19080	19170	19060	121
371	20250414	135100	139014110	19180	19160	19180	19070	535
372	20250414	135000	128780780	19170	19170	19180	19170	18
373	20250414	134900	128435710	19180	19170	19180	19170	5
374	20250414	134800	128339850	19180	19180	19180	19180	0
375	20250414	134700	128339850	19180	19180	19180	19180	14
376	20250414	134600	128071330	19180	19180	19180	19180	0
377	20250414	134500	128071330	19180	19180	19180	19180	11
378	20250414	134400	127860350	19180	19180	19180	19180	0
379	20250414	134300	127860350	19180	19180	19180	19180	0
380	20250414	134200	127860350	19180	19180	19180	19180	1
381	20250414	134100	127841170	19180	19180	19180	19180	1
382	20250414	134000	127821990	19180	19180	19180	19180	0
383	20250414	133900	127821990	19180	19180	19180	19180	2
384	20250414	133800	127783630	19180	19180	19180	19180	187
385	20250414	133700	124196970	19170	19170	19170	19170	0
386	20250414	133600	124196970	19170	19180	19180	19170	5
387	20250414	133500	124101110	19180	19180	19180	19180	1
388	20250414	133400	124081930	19180	19170	19180	19170	554
389	20250414	133300	113457600	19170	19170	19170	19170	0
390	20250414	133200	113457600	19170	19160	19170	19160	6
391	20250414	133100	113342590	19160	19160	19160	19160	0
392	20250414	133000	113342590	19160	19160	19160	19160	0
393	20250414	132900	113342590	19160	19160	19160	19160	0
394	20250414	132800	113342590	19160	19160	19160	19160	2
395	20250414	132700	113304270	19160	19160	19160	19160	0
396	20250414	132600	113304270	19160	19160	19160	19160	0
397	20250414	132500	113304270	19160	19160	19160	19160	0
398	20250414	132400	113304270	19160	19160	19160	19160	0
399	20250414	132300	113304270	19160	19160	19160	19160	0
400	20250414	132200	113304270	19160	19160	19160	19160	2
401	20250414	132100	113265950	19160	19160	19160	19160	0
402	20250414	132000	113265950	19160	19160	19160	19160	1
403	20250414	131900	113246790	19160	19160	19160	19160	0
404	20250414	131800	113246790	19160	19160	19160	19160	0
405	20250414	131700	113246790	19160	19160	19160	19160	0
406	20250414	131600	113246790	19160	19160	19160	19160	0
407	20250414	131500	113246790	19160	19160	19160	19160	0
408	20250414	131400	113246790	19160	19160	19160	19160	0
409	20250414	131300	113246790	19160	19160	19160	19160	0
410	20250414	131200	113246790	19160	19160	19160	19160	0
411	20250414	131100	113246790	19160	19140	19160	19140	2
412	20250414	131000	113208490	19160	19160	19160	19160	0
413	20250414	130900	113208490	19160	19160	19160	19160	0
414	20250414	130800	113208490	19160	19140	19160	19130	33
415	20250414	130700	112577030	19160	19160	19160	19160	0
416	20250414	130600	112577030	19160	19160	19160	19160	0
417	20250414	130500	112577030	19160	19150	19160	19150	2
418	20250414	130400	112538720	19150	19150	19150	19150	0
419	20250414	130300	112538720	19150	19150	19150	19150	0
420	20250414	130200	112538720	19150	19150	19150	19150	0
421	20250414	130100	112538720	19150	19150	19150	19150	2
422	20250414	130000	112500420	19180	19160	19180	19160	60
423	20250414	125900	111350680	19180	19170	19180	19160	18
424	20250414	125800	111005730	19180	19170	19180	19170	143
425	20250414	125700	108263540	19170	19160	19170	19160	9
426	20250414	125600	108091080	19160	19160	19160	19160	0
427	20250414	125500	108091080	19160	19160	19160	19160	0
428	20250414	125400	108091080	19160	19160	19160	19160	0
429	20250414	125300	108091080	19160	19160	19160	19160	0
430	20250414	125200	108091080	19160	19160	19160	19160	1
431	20250414	125100	108071920	19160	19160	19160	19160	0
432	20250414	125000	108071920	19160	19160	19160	19160	0
433	20250414	124900	108071920	19160	19160	19160	19160	0
434	20250414	124800	108071920	19160	19160	19160	19160	0
435	20250414	124700	108071920	19160	19160	19160	19160	2
436	20250414	124600	108033600	19160	19160	19160	19160	1
437	20250414	124500	108014440	19160	19160	19160	19160	0
438	20250414	124400	108014440	19160	19160	19160	19160	0
439	20250414	124300	108014440	19160	19160	19160	19160	1
440	20250414	124200	107995280	19160	19160	19160	19160	0
441	20250414	124100	107995280	19160	19160	19160	19160	1
442	20250414	124000	107976120	19160	19160	19160	19160	0
443	20250414	123900	107976120	19160	19160	19160	19160	0
444	20250414	123800	107976120	19160	19160	19160	19160	2
445	20250414	123700	107937800	19150	19150	19150	19150	0
446	20250414	123600	107937800	19150	19150	19150	19150	0
447	20250414	123500	107937800	19150	19150	19150	19150	2
448	20250414	123400	107899500	19160	19160	19160	19160	0
449	20250414	123300	107899500	19160	19160	19160	19160	0
450	20250414	123200	107899500	19160	19170	19170	19160	3
451	20250414	123100	107842000	19170	19170	19170	19170	1
452	20250414	123000	107822830	19180	19180	19180	19180	0
453	20250414	122900	107822830	19180	19180	19180	19180	0
454	20250414	122800	107822830	19180	19180	19180	19180	0
455	20250414	122700	107822830	19180	19180	19180	19180	0
456	20250414	122600	107822830	19180	19180	19180	19180	0
457	20250414	122500	107822830	19180	19180	19180	19180	1
458	20250414	122400	107803650	19180	19180	19180	19180	0
459	20250414	122300	107803650	19180	19180	19180	19180	0
460	20250414	122200	107803650	19180	19180	19180	19180	0
461	20250414	122100	107803650	19180	19170	19180	19150	135
462	20250414	122000	105217440	19170	19170	19170	19170	0
463	20250414	121900	105217440	19170	19170	19170	19170	0
464	20250414	121800	105217440	19170	19170	19170	19170	3
465	20250414	121700	105159930	19170	19170	19170	19170	0
466	20250414	121600	105159930	19170	19170	19170	19170	2
467	20250414	121500	105121590	19170	19170	19170	19170	0
468	20250414	121400	105121590	19170	19170	19170	19170	0
469	20250414	121300	105121590	19170	19170	19170	19170	1
470	20250414	121200	105102420	19170	19170	19170	19170	0
471	20250414	121100	105102420	19170	19170	19170	19170	2
472	20250414	121000	105064080	19170	19170	19170	19170	0
473	20250414	120900	105064080	19170	19170	19170	19170	27
474	20250414	120800	104546490	19180	19180	19180	19180	1
475	20250414	120700	104527310	19180	19180	19180	19180	0
476	20250414	120600	104527310	19180	19180	19180	19180	0
477	20250414	120500	104527310	19180	19180	19180	19180	2
478	20250414	120400	104488950	19180	19180	19180	19180	0
479	20250414	120300	104488950	19180	19180	19180	19180	0
480	20250414	120200	104488950	19180	19180	19180	19180	0
481	20250414	120100	104488950	19180	19180	19180	19180	0
482	20250414	120000	104488950	19180	19180	19180	19180	1
483	20250414	115900	104469770	19180	19180	19180	19180	1
484	20250414	115800	104450590	19180	19180	19180	19180	0
485	20250414	115700	104450590	19180	19180	19180	19180	1
486	20250414	115600	104431410	19180	19180	19180	19180	0
487	20250414	115500	104431410	19180	19180	19180	19180	0
488	20250414	115400	104431410	19180	19180	19180	19180	0
489	20250414	115300	104431410	19180	19180	19180	19180	0
490	20250414	115200	104431410	19180	19180	19180	19180	2
491	20250414	115100	104393050	19180	19180	19180	19180	2
492	20250414	115000	104354690	19180	19180	19180	19180	0
493	20250414	114900	104354690	19180	19180	19180	19180	0
494	20250414	114800	104354690	19180	19180	19180	19180	0
495	20250414	114700	104354690	19180	19180	19180	19180	0
496	20250414	114600	104354690	19180	19180	19180	19180	0
497	20250414	114500	104354690	19180	19180	19180	19180	2
498	20250414	114400	104316330	19190	19190	19190	19190	0
499	20250414	114300	104316330	19190	19190	19190	19190	0
500	20250414	114200	104316330	19190	19190	19190	19190	0
501	20250414	114100	104316330	19190	19190	19190	19190	0
502	20250414	114000	104316330	19190	19190	19190	19190	0
503	20250414	113900	104316330	19190	19190	19190	19190	0
504	20250414	113800	104316330	19190	19190	19190	19190	1
505	20250414	113700	104297140	19190	19190	19190	19190	0
506	20250414	113600	104297140	19190	19190	19190	19190	0
507	20250414	113500	104297140	19190	19190	19190	19190	0
508	20250414	113400	104297140	19190	19180	19190	19150	75
509	20250414	113300	102859280	19190	19190	19190	19190	62
510	20250414	113200	101669500	19190	19190	19190	19190	0
511	20250414	113100	101669500	19190	19180	19190	19180	14
512	20250414	113000	101400930	19180	19180	19180	19180	3
513	20250414	112900	101343390	19190	19190	19190	19190	1
514	20250414	112800	101324200	19190	19190	19190	19190	0
515	20250414	112700	101324200	19190	19190	19190	19190	0
516	20250414	112600	101324200	19190	19190	19190	19190	0
517	20250414	112500	101324200	19190	19180	19190	19180	9
518	20250414	112400	101151560	19160	19150	19160	19150	3
519	20250414	112300	101094090	19150	19150	19150	19150	0
520	20250414	112200	101094090	19150	19150	19150	19150	0
521	20250414	112100	101094090	19150	19190	19190	19150	4
522	20250414	112000	101017430	19190	19190	19190	19190	0
523	20250414	111900	101017430	19190	19190	19190	19190	0
524	20250414	111800	101017430	19190	19190	19190	19190	0
525	20250414	111700	101017430	19190	19190	19190	19190	0
526	20250414	111600	101017430	19190	19190	19190	19190	0
527	20250414	111500	101017430	19190	19190	19190	19190	1
528	20250414	111400	100998240	19190	19180	19190	19180	129
529	20250414	111300	98523730	19190	19140	19190	19140	371
530	20250414	111200	91415630	19140	19140	19140	19140	0
531	20250414	111100	91415630	19140	19110	19140	19110	113
532	20250414	111000	89255590	19120	19120	19120	19120	0
533	20250414	110900	89255590	19120	19120	19120	19120	8
534	20250414	110800	89102630	19120	19120	19120	19120	0
535	20250414	110700	89102630	19120	19120	19120	19120	0
536	20250414	110600	89102630	19120	19120	19120	19120	0
537	20250414	110500	89102630	19120	19120	19120	19120	7
538	20250414	110400	88968790	19120	19120	19120	19120	0
539	20250414	110300	88968790	19120	19120	19120	19120	0
540	20250414	110200	88968790	19120	19120	19120	19120	0
541	20250414	110100	88968790	19120	19110	19120	19110	33
542	20250414	110000	88338100	19120	19120	19120	19120	0
543	20250414	105900	88338100	19120	19120	19120	19120	4
544	20250414	105800	88261620	19120	19120	19120	19120	0
545	20250414	105700	88261620	19120	19120	19120	19120	0
546	20250414	105600	88261620	19120	19120	19120	19120	0
547	20250414	105500	88261620	19120	19120	19120	19120	0
548	20250414	105400	88261620	19120	19120	19120	19120	1
549	20250414	105300	88242500	19120	19120	19120	19120	0
550	20250414	105200	88242500	19120	19120	19120	19120	0
551	20250414	105100	88242500	19120	19120	19120	19120	0
552	20250414	105000	88242500	19120	19120	19120	19120	0
553	20250414	104900	88242500	19120	19120	19120	19120	0
554	20250414	104800	88242500	19120	19120	19120	19120	1
555	20250414	104700	88223380	19120	19120	19120	19120	0
556	20250414	104600	88223380	19120	19120	19120	19120	0
557	20250414	104500	88223380	19120	19120	19120	19120	0
558	20250414	104400	88223380	19120	19120	19120	19120	3
559	20250414	104300	88166020	19130	19130	19130	19130	0
560	20250414	104200	88166020	19130	19130	19130	19130	2
561	20250414	104100	88127760	19130	19130	19130	19130	1
562	20250414	104000	88108630	19120	19120	19120	19120	19
563	20250414	103900	87745350	19120	19120	19120	19120	0
564	20250414	103800	87745350	19120	19120	19120	19120	1
565	20250414	103700	87726230	19120	19120	19120	19120	0
566	20250414	103600	87726230	19120	19120	19120	19120	3
567	20250414	103500	87668870	19130	19130	19130	19130	0
568	20250414	103400	87668870	19130	19130	19130	19130	0
569	20250414	103300	87668870	19130	19130	19130	19130	0
570	20250414	103200	87668870	19130	19130	19130	19130	0
571	20250414	103100	87668870	19130	19130	19130	19130	0
572	20250414	103000	87668870	19130	19120	19130	19120	32
573	20250414	102900	87056930	19120	19120	19120	19120	0
574	20250414	102800	87056930	19120	19120	19120	19120	0
575	20250414	102700	87056930	19120	19120	19120	19120	0
576	20250414	102600	87056930	19120	19120	19120	19120	0
577	20250414	102500	87056930	19120	19120	19120	19120	0
578	20250414	102400	87056930	19120	19120	19120	19120	5
579	20250414	102300	86961330	19120	19140	19140	19120	71
580	20250414	102200	85603310	19150	19150	19150	19150	0
581	20250414	102100	85603310	19150	19150	19150	19150	1826
582	20250414	102000	50635410	19150	19150	19150	19150	0
583	20250414	101900	50635410	19150	19150	19150	19150	1
584	20250414	101800	50616260	19140	19140	19140	19140	0
585	20250414	101700	50616260	19140	19140	19140	19140	0
586	20250414	101600	50616260	19140	19140	19140	19140	0
587	20250414	101500	50616260	19140	19140	19140	19140	20
588	20250414	101400	50233460	19140	19140	19140	19140	1
589	20250414	101300	50214320	19140	19140	19140	19140	63
590	20250414	101200	49008500	19140	19140	19140	19130	149
591	20250414	101100	46156910	19150	19150	19150	19150	0
592	20250414	101000	46156910	19150	19130	19150	19130	6
593	20250414	100900	46042090	19120	19120	19120	19120	0
594	20250414	100800	46042090	19120	19120	19120	19120	4
595	20250414	100700	45965610	19150	19150	19150	19150	10
596	20250414	100600	45774110	19150	19060	19150	19060	283
597	20250414	100500	40360200	19060	19060	19060	19060	0
598	20250414	100400	40360200	19060	19050	19060	19050	143
599	20250414	100300	37636040	19050	19050	19050	19050	0
600	20250414	100200	37636040	19050	19050	19050	19050	3
601	20250414	100100	37578890	19050	19050	19050	19050	71
602	20250414	100000	36226340	19070	19070	19070	19070	0
603	20250414	095900	36226340	19070	19070	19070	19070	0
604	20250414	095800	36226340	19070	19070	19070	19070	0
605	20250414	095700	36226340	19070	19080	19080	19070	24
606	20250414	095600	35768470	19090	19050	19090	19040	449
607	20250414	095500	27215900	19060	19060	19060	19060	11
608	20250414	095400	27006240	19100	19100	19100	19100	0
609	20250414	095300	27006240	19100	19100	19100	19100	0
610	20250414	095200	27006240	19100	19070	19100	19060	20
611	20250414	095100	26624900	19080	19080	19080	19080	1
612	20250414	095000	26605820	19100	19100	19100	19100	1
613	20250414	094900	26586720	19070	19070	19070	19070	0
614	20250414	094800	26586720	19070	19080	19100	19070	9
615	20250414	094700	26414970	19100	19100	19100	19100	0
616	20250414	094600	26414970	19100	19100	19100	19100	0
617	20250414	094500	26414970	19100	19100	19100	19100	0
618	20250414	094400	26414970	19100	19100	19100	19100	2
619	20250414	094300	26376770	19110	19110	19110	19110	0
620	20250414	094200	26376770	19110	19110	19110	19110	13
621	20250414	094100	26128340	19110	19110	19110	19110	0
622	20250414	094000	26128340	19110	19110	19110	19110	0
623	20250414	093900	26128340	19110	19110	19110	19110	0
624	20250414	093800	26128340	19110	19110	19120	19070	152
625	20250414	093700	23227480	19070	19100	19100	19070	22
626	20250414	093600	22807670	19120	19120	19120	19120	0
627	20250414	093500	22807670	19120	19120	19120	19120	1
628	20250414	093400	22788550	19150	19120	19150	19120	62
629	20250414	093300	21602510	19120	19120	19120	19120	0
630	20250414	093200	21602510	19120	19120	19120	19120	0
631	20250414	093100	21602510	19120	19120	19120	19120	0
632	20250414	093000	21602510	19120	19120	19120	19120	0
633	20250414	092900	21602510	19120	19120	19120	19120	0
634	20250414	092800	21602510	19120	19060	19120	19060	49
635	20250414	092700	20667970	19070	19120	19120	19070	31
636	20250414	092600	20076750	19120	19120	19120	19120	0
637	20250414	092500	20076750	19120	19080	19120	19080	48
638	20250414	092400	19160270	19080	19080	19080	19080	0
639	20250414	092300	19160270	19080	19080	19080	19080	0
640	20250414	092200	19160270	19080	19080	19080	19080	0
641	20250414	092100	19160270	19080	19030	19080	19030	47
642	20250414	092000	18264860	19040	18980	19040	18980	379
643	20250414	091900	11059580	18970	18970	18970	18970	10
644	20250414	091800	10869880	19000	18960	19000	18960	20
645	20250414	091700	10490280	18930	18930	18930	18930	0
646	20250414	091600	10490280	18930	18990	18990	18930	26
647	20250414	091500	9997500	18930	18990	18990	18930	18
648	20250414	091400	9656700	18930	18930	18930	18930	0
649	20250414	091300	9656700	18930	18930	18930	18930	0
650	20250414	091200	9656700	18930	18930	18930	18930	15
651	20250414	091100	9372750	19010	18970	19010	18930	84
652	20250414	091000	7780150	18970	18970	18970	18970	0
653	20250414	090900	7780150	18970	18970	18970	18970	1
654	20250414	090800	7761180	19090	19090	19090	19090	9
655	20250414	090700	7589370	19090	19070	19090	18930	121
656	20250414	090600	5284580	19090	19090	19090	19090	0
657	20250414	090500	5284580	19090	19070	19090	19000	94
658	20250414	090400	3491390	18910	18910	18910	18910	0
659	20250414	090300	3491390	18910	18990	18990	18910	153
660	20250414	090200	588560	18990	18990	18990	18990	0
661	20250414	090100	588560	18990	18990	18990	18990	30
662	20250414	090000	18860	18860	18860	18860	18860	1