KissMeData/126720/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	200100	419971605	19000	19000	19000	19000	146
3	20250415	200000	419971605	19000	19000	19000	19000	0
4	20250415	195900	419971605	19000	19000	19000	19000	0
5	20250415	195800	419971605	19000	19000	19000	19000	0
6	20250415	195700	419971605	19000	19000	19000	19000	0
7	20250415	195600	419971605	19000	19000	19000	19000	0
8	20250415	195500	419971605	19000	19000	19000	19000	0
9	20250415	195400	419971605	19000	19000	19000	19000	0
10	20250415	195300	419971605	19000	19000	19000	19000	0
11	20250415	195200	419971605	19000	19000	19000	19000	0
12	20250415	195100	419971605	19000	19000	19000	19000	0
13	20250415	195000	419971605	19000	19000	19000	19000	0
14	20250415	194900	419971605	19000	19000	19000	19000	0
15	20250415	194800	419971605	19000	19000	19000	19000	0
16	20250415	194700	419971605	19000	19000	19000	19000	0
17	20250415	194600	419971605	19000	19000	19000	19000	0
18	20250415	194500	419971605	19000	19000	19000	19000	0
19	20250415	194400	419971605	19000	19000	19000	19000	0
20	20250415	194300	419971605	19000	19000	19000	19000	0
21	20250415	194200	419971605	19000	19000	19000	19000	0
22	20250415	194100	419971605	19000	19000	19000	19000	0
23	20250415	194000	419971605	19000	19000	19000	19000	0
24	20250415	193900	419971605	19000	19000	19000	19000	0
25	20250415	193800	419971605	19000	19000	19000	19000	0
26	20250415	193700	419971605	19000	19000	19000	19000	0
27	20250415	193600	419971605	19000	19000	19000	19000	0
28	20250415	193500	419971605	19000	19000	19000	19000	0
29	20250415	193400	419971605	19000	19000	19000	19000	0
30	20250415	193300	419971605	19000	19000	19000	19000	0
31	20250415	193200	419971605	19000	19000	19000	19000	0
32	20250415	193100	419971605	19000	19000	19000	19000	146
33	20250415	193000	419971605	19000	19000	19000	19000	0
34	20250415	192900	419971605	19000	19000	19000	19000	0
35	20250415	192800	419971605	19000	19000	19000	19000	0
36	20250415	192700	419971605	19000	19000	19000	19000	0
37	20250415	192600	419971605	19000	19000	19000	19000	0
38	20250415	192500	419971605	19000	19000	19000	19000	0
39	20250415	192400	419971605	19000	19000	19000	19000	0
40	20250415	192300	419971605	19000	19000	19000	19000	0
41	20250415	192200	419971605	19000	19000	19000	19000	0
42	20250415	192100	419971605	19000	19000	19000	19000	0
43	20250415	192000	419971605	19000	19000	19000	19000	0
44	20250415	191900	419971605	19000	19000	19000	19000	0
45	20250415	191800	419971605	19000	19000	19000	19000	0
46	20250415	191700	419971605	19000	19000	19000	19000	0
47	20250415	191600	419971605	19000	19000	19000	19000	0
48	20250415	191500	419971605	19000	19000	19000	19000	0
49	20250415	191400	419971605	19000	19000	19000	19000	0
50	20250415	191300	419971605	19000	19000	19000	19000	0
51	20250415	191200	419971605	19000	19000	19000	19000	0
52	20250415	191100	419971605	19000	19000	19000	19000	0
53	20250415	191000	419971605	19000	19000	19000	19000	0
54	20250415	190900	419971605	19000	19000	19000	19000	0
55	20250415	190800	419971605	19000	19000	19000	19000	0
56	20250415	190700	419971605	19000	19000	19000	19000	0
57	20250415	190600	419971605	19000	19000	19000	19000	0
58	20250415	190500	419971605	19000	19000	19000	19000	0
59	20250415	190400	419971605	19000	19000	19000	19000	0
60	20250415	190300	419971605	19000	19000	19000	19000	0
61	20250415	190200	419971605	19000	19000	19000	19000	0
62	20250415	190100	419971605	19000	19000	19000	19000	146
63	20250415	190000	419971605	19000	19000	19000	19000	0
64	20250415	185900	419971605	19000	19000	19000	19000	0
65	20250415	185800	419971605	19000	19000	19000	19000	0
66	20250415	185700	419971605	19000	19000	19000	19000	0
67	20250415	185600	419971605	19000	19000	19000	19000	0
68	20250415	185500	419971605	19000	19000	19000	19000	0
69	20250415	185400	419971605	19000	19000	19000	19000	0
70	20250415	185300	419971605	19000	19000	19000	19000	0
71	20250415	185200	419971605	19000	19000	19000	19000	0
72	20250415	185100	419971605	19000	19000	19000	19000	0
73	20250415	185000	419971605	19000	19000	19000	19000	0
74	20250415	184900	419971605	19000	19000	19000	19000	0
75	20250415	184800	419971605	19000	19000	19000	19000	0
76	20250415	184700	419971605	19000	19000	19000	19000	0
77	20250415	184600	419971605	19000	19000	19000	19000	0
78	20250415	184500	419971605	19000	19000	19000	19000	0
79	20250415	184400	419971605	19000	19000	19000	19000	0
80	20250415	184300	419971605	19000	19000	19000	19000	0
81	20250415	184200	419971605	19000	19000	19000	19000	0
82	20250415	184100	419971605	19000	19000	19000	19000	0
83	20250415	184000	419971605	19000	19000	19000	19000	0
84	20250415	183900	419971605	19000	19000	19000	19000	0
85	20250415	183800	419971605	19000	19000	19000	19000	0
86	20250415	183700	419971605	19000	19000	19000	19000	0
87	20250415	183600	419971605	19000	19000	19000	19000	0
88	20250415	183500	419971605	19000	19000	19000	19000	0
89	20250415	183400	419971605	19000	19000	19000	19000	0
90	20250415	183300	419971605	19000	19000	19000	19000	0
91	20250415	183200	419971605	19000	19000	19000	19000	0
92	20250415	183100	419971605	19000	19000	19000	19000	146
93	20250415	183000	419971605	19000	19000	19000	19000	0
94	20250415	182900	419971605	19000	19000	19000	19000	0
95	20250415	182800	419971605	19000	19000	19000	19000	0
96	20250415	182700	419971605	19000	19000	19000	19000	0
97	20250415	182600	419971605	19000	19000	19000	19000	0
98	20250415	182500	419971605	19000	19000	19000	19000	0
99	20250415	182400	419971605	19000	19000	19000	19000	0
100	20250415	182300	419971605	19000	19000	19000	19000	0
101	20250415	182200	419971605	19000	19000	19000	19000	0
102	20250415	182100	419971605	19000	19000	19000	19000	0
103	20250415	182000	419971605	19000	19000	19000	19000	0
104	20250415	181900	419971605	19000	19000	19000	19000	0
105	20250415	181800	419971605	19000	19000	19000	19000	0
106	20250415	181700	419971605	19000	19000	19000	19000	0
107	20250415	181600	419971605	19000	19000	19000	19000	0
108	20250415	181500	419971605	19000	19000	19000	19000	0
109	20250415	181400	419971605	19000	19000	19000	19000	0
110	20250415	181300	419971605	19000	19000	19000	19000	0
111	20250415	181200	419971605	19000	19000	19000	19000	0
112	20250415	181100	419971605	19000	19000	19000	19000	0
113	20250415	181000	419971605	19000	19000	19000	19000	0
114	20250415	180900	419971605	19000	19000	19000	19000	0
115	20250415	180800	419971605	19000	19000	19000	19000	0
116	20250415	180700	419971605	19000	19000	19000	19000	0
117	20250415	180600	419971605	19000	19000	19000	19000	0
118	20250415	180500	419971605	19000	19000	19000	19000	0
119	20250415	180400	419971605	19000	19000	19000	19000	0
120	20250415	180300	419971605	19000	19000	19000	19000	0
121	20250415	180200	419971605	19000	19000	19000	19000	0
122	20250415	180100	419971605	19000	19000	19000	19000	146
123	20250415	180000	419971605	19000	19000	19000	19000	0
124	20250415	175900	419971605	19000	19000	19000	19000	0
125	20250415	175800	419971605	19000	19000	19000	19000	0
126	20250415	175700	419971605	19000	19000	19000	19000	0
127	20250415	175600	419971605	19000	19000	19000	19000	0
128	20250415	175500	419971605	19000	19000	19000	19000	0
129	20250415	175400	419971605	19000	19000	19000	19000	0
130	20250415	175300	419971605	19000	19000	19000	19000	0
131	20250415	175200	419971605	19000	19000	19000	19000	0
132	20250415	175100	419971605	19000	19000	19000	19000	0
133	20250415	175000	419971605	19000	19000	19000	19000	0
134	20250415	174900	419971605	19000	19000	19000	19000	0
135	20250415	174800	419971605	19000	19000	19000	19000	0
136	20250415	174700	419971605	19000	19000	19000	19000	0
137	20250415	174600	419971605	19000	19000	19000	19000	0
138	20250415	174500	419971605	19000	19000	19000	19000	0
139	20250415	174400	419971605	19000	19000	19000	19000	0
140	20250415	174300	419971605	19000	19000	19000	19000	0
141	20250415	174200	419971605	19000	19000	19000	19000	0
142	20250415	174100	419971605	19000	19000	19000	19000	0
143	20250415	174000	419971605	19000	19000	19000	19000	0
144	20250415	173900	419971605	19000	19000	19000	19000	0
145	20250415	173800	419971605	19000	19000	19000	19000	0
146	20250415	173700	419971605	19000	19000	19000	19000	0
147	20250415	173600	419971605	19000	19000	19000	19000	0
148	20250415	173500	419971605	19000	19000	19000	19000	0
149	20250415	173400	419971605	19000	19000	19000	19000	0
150	20250415	173300	419971605	19000	19000	19000	19000	0
151	20250415	173200	419971605	19000	19000	19000	19000	0
152	20250415	173100	419971605	19000	19000	19000	19000	146
153	20250415	173000	419971605	19000	19000	19000	19000	0
154	20250415	172900	419971605	19000	19000	19000	19000	0
155	20250415	172800	419971605	19000	19000	19000	19000	0
156	20250415	172700	419971605	19000	19000	19000	19000	0
157	20250415	172600	419971605	19000	19000	19000	19000	0
158	20250415	172500	419971605	19000	19000	19000	19000	0
159	20250415	172400	419971605	19000	19000	19000	19000	0
160	20250415	172300	419971605	19000	19000	19000	19000	0
161	20250415	172200	419971605	19000	19000	19000	19000	0
162	20250415	172100	419971605	19000	19000	19000	19000	0
163	20250415	172000	419971605	19000	19000	19000	19000	0
164	20250415	171900	419971605	19000	19000	19000	19000	0
165	20250415	171800	419971605	19000	19000	19000	19000	0
166	20250415	171700	419971605	19000	19000	19000	19000	0
167	20250415	171600	419971605	19000	19000	19000	19000	0
168	20250415	171500	419971605	19000	19000	19000	19000	0
169	20250415	171400	419971605	19000	19000	19000	19000	0
170	20250415	171300	419971605	19000	19000	19000	19000	0
171	20250415	171200	419971605	19000	19000	19000	19000	0
172	20250415	171100	419971605	19000	19000	19000	19000	0
173	20250415	171000	419971605	19000	19000	19000	19000	0
174	20250415	170900	419971605	19000	19000	19000	19000	0
175	20250415	170800	419971605	19000	19000	19000	19000	0
176	20250415	170700	419971605	19000	19000	19000	19000	0
177	20250415	170600	419971605	19000	19000	19000	19000	0
178	20250415	170500	419971605	19000	19000	19000	19000	0
179	20250415	170400	419971605	19000	19000	19000	19000	0
180	20250415	170300	419971605	19000	19000	19000	19000	0
181	20250415	170200	419971605	19000	19000	19000	19000	0
182	20250415	170100	419971605	19000	19000	19000	19000	146
183	20250415	170000	419971605	19000	19000	19000	19000	0
184	20250415	165900	419971605	19000	19000	19000	19000	0
185	20250415	165800	419971605	19000	19000	19000	19000	0
186	20250415	165700	419971605	19000	19000	19000	19000	0
187	20250415	165600	419971605	19000	19000	19000	19000	0
188	20250415	165500	419971605	19000	19000	19000	19000	0
189	20250415	165400	419971605	19000	19000	19000	19000	0
190	20250415	165300	419971605	19000	19000	19000	19000	0
191	20250415	165200	419971605	19000	19000	19000	19000	0
192	20250415	165100	419971605	19000	19000	19000	19000	0
193	20250415	165000	419971605	19000	19000	19000	19000	0
194	20250415	164900	419971605	19000	19000	19000	19000	0
195	20250415	164800	419971605	19000	19000	19000	19000	0
196	20250415	164700	419971605	19000	19000	19000	19000	0
197	20250415	164600	419971605	19000	19000	19000	19000	0
198	20250415	164500	419971605	19000	19000	19000	19000	0
199	20250415	164400	419971605	19000	19000	19000	19000	0
200	20250415	164300	419971605	19000	19000	19000	19000	0
201	20250415	164200	419971605	19000	19000	19000	19000	0
202	20250415	164100	419971605	19000	19000	19000	19000	0
203	20250415	164000	419971605	19000	19000	19000	19000	0
204	20250415	163900	419971605	19000	19000	19000	19000	0
205	20250415	163800	419971605	19000	19000	19000	19000	0
206	20250415	163700	419971605	19000	19000	19000	19000	0
207	20250415	163600	419971605	19000	19000	19000	19000	0
208	20250415	163500	419971605	19000	19000	19000	19000	0
209	20250415	163400	419971605	19000	19000	19000	19000	0
210	20250415	163300	419971605	19000	19000	19000	19000	0
211	20250415	163200	419971605	19000	19000	19000	19000	0
212	20250415	163100	419971605	19000	19000	19000	19000	146
213	20250415	163000	419971605	19000	19000	19000	19000	0
214	20250415	162900	419971605	19000	19000	19000	19000	0
215	20250415	162800	419971605	19000	19000	19000	19000	0
216	20250415	162700	419971605	19000	19000	19000	19000	0
217	20250415	162600	419971605	19000	19000	19000	19000	0
218	20250415	162500	419971605	19000	19000	19000	19000	0
219	20250415	162400	419971605	19000	19000	19000	19000	0
220	20250415	162300	419971605	19000	19000	19000	19000	0
221	20250415	162200	419971605	19000	19000	19000	19000	0
222	20250415	162100	419971605	19000	19000	19000	19000	0
223	20250415	162000	419971605	19000	19000	19000	19000	0
224	20250415	161900	419971605	19000	19000	19000	19000	0
225	20250415	161800	419971605	19000	19000	19000	19000	0
226	20250415	161700	419971605	19000	19000	19000	19000	0
227	20250415	161600	419971605	19000	19000	19000	19000	0
228	20250415	161500	419971605	19000	19000	19000	19000	0
229	20250415	161400	419971605	19000	19000	19000	19000	0
230	20250415	161300	419971605	19000	19000	19000	19000	0
231	20250415	161200	419971605	19000	19000	19000	19000	0
232	20250415	161100	419971605	19000	19000	19000	19000	0
233	20250415	161000	419971605	19000	19000	19000	19000	0
234	20250415	160900	419971605	19000	19000	19000	19000	0
235	20250415	160800	419971605	19000	19000	19000	19000	0
236	20250415	160700	419971605	19000	19000	19000	19000	0
237	20250415	160600	419971605	19000	19000	19000	19000	0
238	20250415	160500	419971605	19000	19000	19000	19000	0
239	20250415	160400	419971605	19000	19000	19000	19000	0
240	20250415	160300	419971605	19000	19000	19000	19000	0
241	20250415	160200	419971605	19000	19000	19000	19000	0
242	20250415	160100	419971605	19000	19000	19000	19000	146
243	20250415	160000	419971605	19000	19000	19000	19000	0
244	20250415	155900	419971605	19000	19000	19000	19000	0
245	20250415	155800	419971605	19000	19000	19000	19000	0
246	20250415	155700	419971605	19000	19000	19000	19000	0
247	20250415	155600	419971605	19000	19000	19000	19000	0
248	20250415	155500	419971605	19000	19000	19000	19000	0
249	20250415	155400	419971605	19000	19000	19000	19000	0
250	20250415	155300	419971605	19000	19000	19000	19000	0
251	20250415	155200	419971605	19000	19000	19000	19000	0
252	20250415	155100	419971605	19000	19000	19000	19000	0
253	20250415	155000	419971605	19000	19000	19000	19000	0
254	20250415	154900	419971605	19000	19000	19000	19000	0
255	20250415	154800	419971605	19000	19000	19000	19000	0
256	20250415	154700	419971605	19000	19000	19000	19000	0
257	20250415	154600	419971605	19000	19000	19000	19000	0
258	20250415	154500	419971605	19000	19000	19000	19000	0
259	20250415	154400	419971605	19000	19000	19000	19000	0
260	20250415	154300	419971605	19000	19000	19000	19000	0
261	20250415	154200	419971605	19000	19000	19000	19000	0
262	20250415	154100	419971605	19000	19000	19000	19000	0
263	20250415	154000	419971605	19000	19000	19000	19000	0
264	20250415	153900	419971605	19000	19000	19000	19000	0
265	20250415	153800	419971605	19000	19000	19000	19000	0
266	20250415	153700	419971605	19000	19000	19000	19000	0
267	20250415	153600	419971605	19000	19000	19000	19000	0
268	20250415	153500	419971605	19000	19000	19000	19000	0
269	20250415	153400	419971605	19000	19000	19000	19000	0
270	20250415	153300	419971605	19000	19000	19000	19000	0
271	20250415	153200	419971605	19000	19000	19000	19000	0
272	20250415	153100	419971605	19000	19000	19000	19000	146
273	20250415	153000	419971605	19000	19000	19000	19000	146
274	20250415	152900	417197605	19010	19010	19010	19010	0
275	20250415	152800	417197605	19010	19010	19010	19010	0
276	20250415	152700	417197605	19010	19010	19010	19010	0
277	20250415	152600	417197605	19010	19010	19010	19010	0
278	20250415	152500	417197605	19010	19010	19010	19010	0
279	20250415	152400	417197605	19010	19010	19010	19010	0
280	20250415	152300	417197605	19010	19010	19010	19010	0
281	20250415	152200	417197605	19010	19010	19010	19010	0
282	20250415	152100	417197605	19010	19010	19010	19010	0
283	20250415	152000	417197605	19010	19010	19010	19010	0
284	20250415	151900	417197605	19010	19000	19010	19000	20
285	20250415	151800	416817425	18920	18920	18920	18920	0
286	20250415	151700	416817425	18920	18940	18960	18920	296
287	20250415	151600	411214575	18940	18940	18940	18930	93
288	20250415	151500	409453575	18940	18960	18960	18940	212
289	20250415	151400	405437255	18950	18960	18960	18940	86
290	20250415	151300	403807505	18960	18960	18960	18960	0
291	20250415	151200	403807505	18960	18940	18960	18940	8
292	20250415	151100	403655945	18940	18970	18970	18940	21
293	20250415	151000	403257725	18970	18980	18980	18970	9
294	20250415	150900	403086915	18980	18980	19000	18980	508
295	20250415	150800	393444205	18930	18930	18930	18930	6
296	20250415	150700	393330625	18980	18920	18980	18920	70
297	20250415	150600	392002265	18920	18930	18990	18920	371
298	20250415	150500	384973965	18940	18980	18990	18940	214
299	20250415	150400	380911725	18940	18940	18940	18940	60
300	20250415	150300	379775325	18970	18940	18970	18940	87
301	20250415	150200	378125235	18940	18940	18940	18940	5
302	20250415	150100	378030535	18980	18940	18980	18940	73
303	20250415	150000	376645235	18940	18940	18940	18940	360
304	20250415	145900	369826835	18990	18990	18990	18940	226
305	20250415	145800	365535345	18990	18930	18990	18930	90
306	20250415	145700	363828145	18950	18950	18950	18950	62
307	20250415	145600	362653245	18930	18950	18950	18930	10
308	20250415	145500	362463845	18950	18970	18970	18940	103
309	20250415	145400	360512565	18970	18970	18970	18970	5
310	20250415	145300	360417715	18950	18990	18990	18950	35
311	20250415	145200	359754125	18990	18990	18990	18970	108
312	20250415	145100	357705305	18990	18960	18990	18960	58
313	20250415	145000	356604435	18960	18980	18980	18960	28
314	20250415	144900	356073265	18970	18950	18970	18950	82
315	20250415	144800	354517825	18950	18950	18950	18950	5
316	20250415	144700	354423075	18980	18950	18980	18950	116
317	20250415	144600	352224245	18960	18940	18960	18940	23
318	20250415	144500	351788285	18940	18940	18940	18940	5
319	20250415	144400	351693585	18970	18970	18970	18970	91
320	20250415	144300	349967315	18940	18940	18940	18940	6
321	20250415	144200	349853675	18960	18940	18960	18940	78
322	20250415	144100	348375355	18960	18950	18960	18950	39
323	20250415	144000	347636185	18950	18950	18950	18950	4
324	20250415	143900	347560385	18950	18950	18950	18950	72
325	20250415	143800	346195985	18950	18970	18970	18950	2
326	20250415	143700	346158065	18960	18960	18960	18950	25
327	20250415	143600	345684105	18960	18930	18960	18930	66
328	20250415	143500	344434485	18930	18940	18940	18930	34
329	20250415	143400	343790575	18950	18950	18950	18950	2
330	20250415	143300	343752675	18950	18970	18970	18950	85
331	20250415	143200	342140785	18970	18970	18970	18970	1
332	20250415	143100	342121815	18960	18960	18960	18960	5
333	20250415	143000	342027015	19010	19010	19010	18950	67
334	20250415	142900	340756105	19020	18940	19020	18940	124
335	20250415	142800	338399855	18950	18940	18950	18940	16
336	20250415	142700	338096665	18950	18950	18950	18940	63
337	20250415	142600	336902855	18950	18940	18950	18940	23
338	20250415	142500	336467145	18940	18940	18940	18940	51
339	20250415	142400	335501205	18940	18950	18950	18940	22
340	20250415	142300	335084355	18950	18940	18960	18940	19
341	20250415	142200	334724345	18960	18950	18960	18940	67
342	20250415	142100	333454545	18950	18960	18970	18950	65
343	20250415	142000	332222095	18950	18950	18950	18950	27
344	20250415	141900	331710445	18950	18960	18960	18950	2
345	20250415	141800	331672535	18960	18960	18960	18960	27
346	20250415	141700	331160615	18960	18960	18960	18960	13
347	20250415	141600	330914135	18960	18960	18960	18960	68
348	20250415	141500	329624855	18960	18960	18960	18960	22
349	20250415	141400	329207735	18960	18960	18960	18960	5
350	20250415	141300	329112935	18950	18970	18970	18950	68
351	20250415	141200	327822995	18950	18950	18960	18950	23
352	20250415	141100	327387135	18950	18950	18950	18950	30
353	20250415	141000	326818635	18950	18950	18960	18950	67
354	20250415	140900	325548875	18960	18950	18960	18950	6
355	20250415	140800	325435125	18960	18950	18960	18940	79
356	20250415	140700	323937995	18950	18950	18970	18950	19
357	20250415	140600	323577795	18970	18960	18970	18950	21
358	20250415	140500	323179585	18960	18970	18970	18960	81
359	20250415	140400	321643355	18980	18980	18980	18970	9
360	20250415	140300	321472575	18990	18980	18990	18970	68
361	20250415	140200	320181605	18990	18980	18990	18950	75
362	20250415	140100	318758265	18980	18940	18980	18940	267
363	20250415	140000	313695935	18930	18930	18930	18930	25
364	20250415	135900	313222685	18920	18930	18930	18920	56
365	20250415	135800	312162655	18940	18930	18940	18930	21
366	20250415	135700	311764955	18930	18940	18940	18930	13
367	20250415	135600	311518745	18940	18940	18940	18940	72
368	20250415	135500	310155065	18940	18940	18940	18920	31
369	20250415	135400	309568025	18920	18940	18940	18920	21
370	20250415	135300	309170465	18920	18940	18940	18920	75
371	20250415	135200	307750065	18940	18920	18940	18920	14
372	20250415	135100	307485025	18950	18950	18950	18920	65
373	20250415	135000	306253395	18950	18920	18950	18920	18
374	20250415	134900	305912325	18920	18940	18960	18910	35
375	20250415	134800	305249365	18940	18910	18940	18910	68
376	20250415	134700	303963095	18910	18930	18940	18910	20
377	20250415	134600	303584495	18940	18900	18940	18900	21
378	20250415	134500	303186795	18900	18900	18900	18900	55
379	20250415	134400	302147295	18900	18930	18930	18900	11
380	20250415	134300	301939095	18920	18920	18920	18900	23
381	20250415	134200	301504035	18920	18910	18920	18910	70
382	20250415	134100	300180275	18920	18920	18920	18920	23
383	20250415	134000	299745115	18920	18930	18930	18920	19
384	20250415	133900	299385575	18930	18930	18930	18920	57
385	20250415	133800	298306725	18910	18910	18910	18910	0
386	20250415	133700	298306725	18910	18920	18980	18910	106
387	20250415	133600	296299165	18910	18910	18910	18910	90
388	20250415	133500	294597265	18910	18910	18910	18910	5
389	20250415	133400	294502715	18910	18930	18930	18910	6
390	20250415	133300	294389235	18930	18920	18930	18910	11
391	20250415	133200	294181095	18900	18920	18920	18900	16
392	20250415	133100	293878475	18910	18890	18910	18880	105
393	20250415	133000	291894805	18880	18880	18900	18880	35
394	20250415	132900	291233405	18910	18880	18910	18880	49
395	20250415	132800	290306845	18880	18910	18910	18880	23
396	20250415	132700	289872065	18910	18920	18920	18910	478
397	20250415	132600	280828315	18930	18920	18930	18920	16
398	20250415	132500	280525535	18930	18920	18930	18920	63
399	20250415	132400	279333495	18920	18920	18920	18920	10
400	20250415	132300	279144295	18920	18930	18930	18920	7
401	20250415	132200	279011795	18930	18940	18940	18930	37
402	20250415	132100	278311375	18930	18930	18930	18930	15
403	20250415	132000	278027425	18940	18940	18940	18930	18
404	20250415	131900	277686515	18940	18940	18940	18940	52
405	20250415	131800	276701635	18950	18930	18950	18920	44
406	20250415	131700	275868075	18920	18920	18920	18920	206
407	20250415	131600	271970555	18920	18920	18920	18920	5
408	20250415	131500	271875955	18920	18920	18930	18920	27
409	20250415	131400	271365015	18920	18930	18930	18920	102
410	20250415	131300	269434165	18930	18920	18930	18920	5
411	20250415	131200	269339525	18930	18920	18930	18920	13
412	20250415	131100	269093475	18920	18930	18940	18920	64
413	20250415	131000	267881915	18930	18930	18930	18930	6
414	20250415	130900	267768335	18930	18930	18940	18930	22
415	20250415	130800	267351855	18930	18930	18950	18930	21
416	20250415	130700	266954025	18930	18930	18930	18930	1
417	20250415	130600	266935095	18930	18930	18930	18930	5
418	20250415	130500	266840445	18970	18940	18970	18930	122
419	20250415	130400	264528875	18940	18940	18940	18940	1
420	20250415	130300	264509935	18980	18960	18980	18930	143
421	20250415	130200	261797095	18960	18930	18960	18930	9
422	20250415	130100	261626575	18960	18940	18960	18920	98
423	20250415	130000	259769435	18950	18930	18960	18920	124
424	20250415	125900	257420805	18930	18940	18950	18930	14
425	20250415	125800	257155595	18940	18940	18940	18930	26
426	20250415	125700	256663165	18940	18940	18950	18940	35
427	20250415	125600	256000255	18950	18950	18950	18930	9
428	20250415	125500	255829805	18930	18960	18960	18930	6
429	20250415	125400	255716115	18930	18950	18960	18930	56
430	20250415	125300	254655475	18950	18930	18960	18930	16
431	20250415	125200	254352465	18960	18960	18960	18950	30
432	20250415	125100	253783915	18960	18940	18960	18930	140
433	20250415	125000	251131925	18950	18950	18950	18940	8
434	20250415	124900	250980385	18950	18950	18970	18950	73
435	20250415	124800	249596795	18950	18950	18950	18950	5
436	20250415	124700	249502045	18950	18950	18950	18950	5
437	20250415	124600	249407295	18960	18980	18980	18960	71
438	20250415	124500	248060265	18990	18990	18990	18970	21
439	20250415	124400	247661495	18980	18950	18990	18950	70
440	20250415	124300	246332835	19000	18930	19000	18930	7
441	20250415	124200	246200255	19000	19000	19000	19000	284
442	20250415	124100	240804255	19000	19000	19000	19000	6
443	20250415	124000	240690255	19000	18920	19020	18920	1351
444	20250415	123900	215032185	18950	18940	18950	18940	34
445	20250415	123800	214388035	18940	18950	18950	18920	10
446	20250415	123700	214198725	18950	18910	18950	18900	181
447	20250415	123600	210774105	18910	18910	18910	18910	1
448	20250415	123500	210755195	18900	18910	18910	18900	11
449	20250415	123400	210547245	18920	18920	18920	18920	13
450	20250415	123300	210301285	18930	18930	18930	18930	26
451	20250415	123200	209809105	18930	18910	18930	18910	140
452	20250415	123100	207160925	18910	18910	18930	18900	111
453	20250415	123000	205060525	18910	18880	18910	18880	22
454	20250415	122900	204644875	18880	18880	18880	18880	78
455	20250415	122800	203172235	18880	18890	18890	18860	13
456	20250415	122700	202926865	18890	18860	18890	18850	561
457	20250415	122600	192346695	18860	18860	18860	18860	56
458	20250415	122500	191290535	18850	18850	18860	18850	13
459	20250415	122400	191045415	18860	18860	18860	18850	20
460	20250415	122300	190668265	18850	18850	18850	18850	50
461	20250415	122200	189725765	18850	18850	18870	18850	17
462	20250415	122100	189405075	18850	18860	18860	18850	50
463	20250415	122000	188462135	18850	18850	18850	18850	61
464	20250415	121900	187312285	18850	18850	18850	18850	14
465	20250415	121800	187048385	18850	18860	18860	18850	63
466	20250415	121700	185860265	18860	18860	18860	18860	1
467	20250415	121600	185841405	18870	18860	18870	18860	48
468	20250415	121500	184935685	18860	18860	18860	18850	76
469	20250415	121400	183502365	18860	18870	18870	18860	184
470	20250415	121300	180030295	18870	18870	18870	18870	5
471	20250415	121200	179935945	18870	18880	18880	18870	55
472	20250415	121100	178897555	18890	18890	18890	18890	1
473	20250415	121000	178878665	18910	18890	18920	18890	13
474	20250415	120900	178632885	18890	18900	18950	18890	38
475	20250415	120800	177914445	18920	18880	18920	18880	2
476	20250415	120700	177876645	18910	18890	18920	18880	63
477	20250415	120600	176685155	18890	18890	18890	18890	54
478	20250415	120500	175665095	18880	18880	18880	18880	5
479	20250415	120400	175570695	18890	18890	18890	18890	1
480	20250415	120300	175551805	18890	18890	18890	18890	55
481	20250415	120200	174512855	18880	18930	18980	18880	105
482	20250415	120100	172522175	18930	18890	18930	18880	83
483	20250415	120000	170953035	18890	18890	18890	18890	5
484	20250415	115900	170858585	18890	18920	18920	18890	29
485	20250415	115800	170310055	18890	18940	18950	18880	538
486	20250415	115700	160120755	18930	18910	18930	18870	361
487	20250415	115600	153289715	18870	18870	18900	18850	157
488	20250415	115500	150324785	18850	18860	18860	18850	53
489	20250415	115400	149325215	18860	18870	18870	18860	18
490	20250415	115300	148985655	18870	18870	18870	18870	5
491	20250415	115200	148891305	18880	18870	18880	18870	87
492	20250415	115100	147248765	18850	18870	18870	18850	11
493	20250415	115000	147041295	18850	18850	18850	18850	4
494	20250415	114900	146965895	18860	18880	18880	18860	66
495	20250415	114800	145720835	18850	18850	18850	18850	6
496	20250415	114700	145607735	18850	18860	18860	18850	54
497	20250415	114600	144589335	18860	18860	18860	18860	1
498	20250415	114500	144570475	18860	18860	18860	18860	6
499	20250415	114400	144457315	18890	18850	18890	18850	114
500	20250415	114300	142307675	18860	18860	18860	18860	8
501	20250415	114200	142156795	18860	18870	18870	18860	12
502	20250415	114100	141930365	18870	18850	18870	18850	87
503	20250415	114000	140290035	18840	18830	18840	18830	23
504	20250415	113900	139856755	18840	18840	18840	18840	11
505	20250415	113800	139649515	18840	18840	18840	18840	80
506	20250415	113700	138142315	18850	18840	18850	18840	20
507	20250415	113600	137765355	18850	18840	18850	18840	58
508	20250415	113500	136672335	18850	18850	18850	18850	10
509	20250415	113400	136483835	18850	18880	18880	18850	10
510	20250415	113300	136295155	18850	18850	18870	18850	38
511	20250415	113200	135578755	18850	18830	18850	18830	131
512	20250415	113100	133110985	18820	18820	18820	18820	6
513	20250415	113000	132998065	18830	18810	18830	18810	203
514	20250415	112900	129178025	18800	18810	18810	18800	34
515	20250415	112800	128538775	18810	18800	18810	18800	53
516	20250415	112700	127542165	18810	18810	18810	18810	30
517	20250415	112600	126977865	18810	18820	18820	18810	34
518	20250415	112500	126338275	18810	18820	18820	18810	38
519	20250415	112400	125623445	18820	18820	18820	18820	4
520	20250415	112300	125548165	18820	18840	18840	18820	22
521	20250415	112200	125133905	18830	18840	18840	18830	10
522	20250415	112100	124945555	18840	18840	18840	18840	14
523	20250415	112000	124681795	18840	18850	18850	18840	29
524	20250415	111900	124135385	18840	18840	18840	18840	81
525	20250415	111800	122609345	18840	18830	18840	18830	7
526	20250415	111700	122477525	18810	18810	18810	18810	0
527	20250415	111600	122477525	18810	18810	18810	18810	5
528	20250415	111500	122383475	18860	18810	18860	18810	92
529	20250415	111400	120651655	18810	18810	18810	18810	52
530	20250415	111300	119673535	18800	18800	18800	18800	6
531	20250415	111200	119560735	18820	18800	18820	18800	9
532	20250415	111100	119391455	18800	18800	18800	18800	0
533	20250415	111000	119391455	18800	18820	18830	18800	98
534	20250415	110900	117547635	18820	18820	18820	18800	7
535	20250415	110800	117415995	18810	18820	18820	18810	75
536	20250415	110700	116004745	18810	18820	18820	18810	22
537	20250415	110600	115590745	18820	18830	18830	18820	41
538	20250415	110500	114819035	18840	18810	18840	18810	77
539	20250415	110400	113369865	18810	18810	18820	18810	31
540	20250415	110300	112786745	18800	18810	18810	18800	8
541	20250415	110200	112636325	18830	18800	18830	18790	124
542	20250415	110100	110304205	18790	18800	18800	18790	46
543	20250415	110000	109439445	18790	18790	18790	18790	30
544	20250415	105900	108875745	18790	18790	18790	18790	82
545	20250415	105800	107334965	18800	18800	18800	18800	6
546	20250415	105700	107222165	18790	18790	18790	18790	29
547	20250415	105600	106677255	18790	18800	18810	18790	35
548	20250415	105500	106019185	18810	18800	18810	18800	7
549	20250415	105400	105887525	18800	18800	18800	18790	29
550	20250415	105300	105342365	18790	18790	18800	18790	59
551	20250415	105200	104233225	18800	18800	18800	18790	34
552	20250415	105100	103594305	18790	18800	18800	18790	20
553	20250415	105000	103218345	18790	18790	18810	18790	56
554	20250415	104900	102165085	18810	18800	18810	18790	32
555	20250415	104800	101563385	18800	18820	18820	18790	24
556	20250415	104700	101112095	18800	18820	18820	18790	8
557	20250415	104600	100961675	18820	18820	18820	18790	3
558	20250415	104500	100905245	18790	18790	18820	18790	84
559	20250415	104400	99326825	18790	18790	18790	18790	4
560	20250415	104300	99251665	18790	18780	18790	18780	29
561	20250415	104200	98707035	18780	18790	18800	18770	79
562	20250415	104100	97222795	18790	18790	18790	18790	5
563	20250415	104000	97128845	18790	18790	18800	18790	18
564	20250415	103900	96790605	18790	18770	18790	18770	98
565	20250415	103800	94949645	18780	18780	18790	18780	213
566	20250415	103700	90949435	18720	18760	18780	18720	33
567	20250415	103600	90329915	18760	18750	18770	18730	117
568	20250415	103500	88136535	18770	18750	18770	18750	6
569	20250415	103400	88024015	18750	18770	18770	18750	2
570	20250415	103300	87986495	18770	18760	18790	18760	7
571	20250415	103200	87855135	18790	18790	18790	18790	2
572	20250415	103100	87817555	18790	18790	18790	18790	0
573	20250415	103000	87817555	18790	18820	18820	18780	32
574	20250415	102900	87216395	18820	18820	18820	18820	4
575	20250415	102800	87141115	18820	18820	18820	18820	5
576	20250415	102700	87047015	18820	18840	18840	18820	48
577	20250415	102600	86143075	18840	18850	18850	18840	101
578	20250415	102500	84239245	18880	18850	18880	18850	66
579	20250415	102400	82995115	18880	18860	18890	18850	69
580	20250415	102300	81693835	18870	18870	18880	18870	25
581	20250415	102200	81221925	18870	18875	18875	18870	6
582	20250415	102100	81108680	18890	18890	18890	18890	0
583	20250415	102000	81108680	18890	18890	18890	18840	9
584	20250415	101900	80938720	18900	18900	18900	18900	0
585	20250415	101800	80938720	18900	18900	18900	18900	0
586	20250415	101700	80938720	18900	18900	18900	18900	0
587	20250415	101600	80938720	18900	18900	18900	18900	55
588	20250415	101500	79899220	18850	18850	18850	18850	4
589	20250415	101400	79823820	18810	18810	18810	18810	0
590	20250415	101300	79823820	18810	18820	18820	18810	6
591	20250415	101200	79710910	18800	18800	18800	18800	2
592	20250415	101100	79673310	18890	18890	18890	18890	11
593	20250415	101000	79465520	18740	18740	18740	18740	0
594	20250415	100900	79465520	18740	18740	18740	18740	0
595	20250415	100800	79465520	18740	18740	18740	18740	0
596	20250415	100700	79465520	18740	18740	18740	18740	0
597	20250415	100600	79465520	18740	18740	18740	18740	0
598	20250415	100500	79465520	18740	18740	18740	18740	0
599	20250415	100400	79465520	18740	18740	18740	18740	0
600	20250415	100300	79465520	18740	18920	18920	18740	24
601	20250415	100200	79014800	18740	18840	18900	18720	390
602	20250415	100100	71667280	18840	18840	18900	18840	763
603	20250415	100000	57257400	18840	18840	18840	18840	0
604	20250415	095900	57257400	18840	18840	18840	18840	97
605	20250415	095800	55429920	18850	18830	18850	18830	289
606	20250415	095700	49985470	18830	18830	18830	18830	55
607	20250415	095600	48949820	18830	18830	18830	18830	0
608	20250415	095500	48949820	18830	18830	18830	18830	0
609	20250415	095400	48949820	18830	18830	18830	18830	0
610	20250415	095300	48949820	18830	18830	18830	18830	0
611	20250415	095200	48949820	18830	18830	18830	18830	100
612	20250415	095100	47066820	18790	18790	18790	18790	0
613	20250415	095000	47066820	18790	18790	18790	18790	1
614	20250415	094900	47048030	18790	18790	18790	18790	4
615	20250415	094800	46972870	18740	18740	18740	18740	0
616	20250415	094700	46972870	18740	18830	18830	18730	18
617	20250415	094600	46635620	18840	18860	18860	18840	460
618	20250415	094500	37968470	18850	18850	18850	18850	187
619	20250415	094400	34443520	18850	18840	18850	18840	442
620	20250415	094300	26113490	18840	18840	18840	18840	0
621	20250415	094200	26113490	18840	18840	18840	18840	10
622	20250415	094100	25925090	18840	18840	18840	18840	0
623	20250415	094000	25925090	18840	18820	18840	18820	77
624	20250415	093900	24475310	18840	18840	18840	18840	0
625	20250415	093800	24475310	18840	18840	18840	18840	0
626	20250415	093700	24475310	18840	18840	18840	18840	1
627	20250415	093600	24456470	18840	18840	18840	18840	1
628	20250415	093500	24437630	18830	18830	18830	18830	0
629	20250415	093400	24437630	18830	18830	18830	18830	0
630	20250415	093300	24437630	18830	18830	18830	18830	9
631	20250415	093200	24268160	18830	18830	18830	18830	2
632	20250415	093100	24230500	18710	18710	18710	18710	0
633	20250415	093000	24230500	18710	18710	18710	18710	0
634	20250415	092900	24230500	18710	18790	18790	18710	2
635	20250415	092800	24193000	18850	18850	18850	18850	0
636	20250415	092700	24193000	18850	18850	18860	18850	158
637	20250415	092600	21214670	18710	18850	18870	18710	137
638	20250415	092500	18630500	18710	18800	18880	18710	48
639	20250415	092400	17726670	18790	18790	18790	18790	1
640	20250415	092300	17707880	18790	18790	18790	18780	7
641	20250415	092200	17576400	18810	18790	18810	18790	15
642	20250415	092100	17294280	18800	18780	18800	18780	90
643	20250415	092000	15603450	18780	18780	18780	18780	0
644	20250415	091900	15603450	18780	18780	18780	18780	0
645	20250415	091800	15603450	18780	18720	18780	18720	324
646	20250415	091700	9529560	18730	18730	18730	18730	0
647	20250415	091600	9529560	18730	18680	18730	18680	35
648	20250415	091500	8875210	18710	18690	18710	18690	30
649	20250415	091400	8314250	18700	18700	18700	18700	0
650	20250415	091300	8314250	18700	18700	18700	18700	0
651	20250415	091200	8314250	18700	18700	18700	18700	0
652	20250415	091100	8314250	18700	18690	18700	18690	100
653	20250415	091000	6445100	18690	18690	18690	18690	15
654	20250415	090900	6164750	18690	18700	18700	18690	12
655	20250415	090800	5940360	18700	18690	18700	18690	66
656	20250415	090700	4706690	18710	18710	18710	18710	0
657	20250415	090600	4706690	18710	18690	18710	18690	38
658	20250415	090500	3996310	18690	18680	18690	18680	62
659	20250415	090400	2837680	18690	18620	18690	18600	27
660	20250415	090300	2334910	18730	18730	18730	18730	0
661	20250415	090200	2334910	18730	18670	18730	18670	68
662	20250415	090100	1064290	18670	18670	18670	18670	14
663	20250415	090000	802910	18670	18680	18680	18600	43