KissMeData/182360/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	201300	9024977860	18820	18820	18820	18820	4953
3	20250418	201200	9024977860	18820	18820	18820	18820	0
4	20250418	201100	9024977860	18820	18820	18820	18820	0
5	20250418	201000	9024977860	18820	18820	18820	18820	0
6	20250418	200900	9024977860	18820	18820	18820	18820	0
7	20250418	200800	9024977860	18820	18820	18820	18820	0
8	20250418	200700	9024977860	18820	18820	18820	18820	0
9	20250418	200600	9024977860	18820	18820	18820	18820	0
10	20250418	200500	9024977860	18820	18820	18820	18820	0
11	20250418	200400	9024977860	18820	18820	18820	18820	0
12	20250418	200300	9024977860	18820	18820	18820	18820	0
13	20250418	200200	9024977860	18820	18820	18820	18820	0
14	20250418	200100	9024977860	18820	18820	18820	18820	0
15	20250418	200000	9024977860	18820	18820	18820	18820	0
16	20250418	195900	9024977860	18820	18820	18820	18820	0
17	20250418	195800	9024977860	18820	18820	18820	18820	0
18	20250418	195700	9024977860	18820	18820	18820	18820	0
19	20250418	195600	9024977860	18820	18820	18820	18820	0
20	20250418	195500	9024977860	18820	18820	18820	18820	0
21	20250418	195400	9024977860	18820	18820	18820	18820	0
22	20250418	195300	9024977860	18820	18820	18820	18820	0
23	20250418	195200	9024977860	18820	18820	18820	18820	0
24	20250418	195100	9024977860	18820	18820	18820	18820	0
25	20250418	195000	9024977860	18820	18820	18820	18820	0
26	20250418	194900	9024977860	18820	18820	18820	18820	0
27	20250418	194800	9024977860	18820	18820	18820	18820	0
28	20250418	194700	9024977860	18820	18820	18820	18820	0
29	20250418	194600	9024977860	18820	18820	18820	18820	0
30	20250418	194500	9024977860	18820	18820	18820	18820	0
31	20250418	194400	9024977860	18820	18820	18820	18820	0
32	20250418	194300	9024977860	18820	18820	18820	18820	4953
33	20250418	194200	9024977860	18820	18820	18820	18820	0
34	20250418	194100	9024977860	18820	18820	18820	18820	0
35	20250418	194000	9024977860	18820	18820	18820	18820	0
36	20250418	193900	9024977860	18820	18820	18820	18820	0
37	20250418	193800	9024977860	18820	18820	18820	18820	0
38	20250418	193700	9024977860	18820	18820	18820	18820	0
39	20250418	193600	9024977860	18820	18820	18820	18820	0
40	20250418	193500	9024977860	18820	18820	18820	18820	0
41	20250418	193400	9024977860	18820	18820	18820	18820	0
42	20250418	193300	9024977860	18820	18820	18820	18820	0
43	20250418	193200	9024977860	18820	18820	18820	18820	0
44	20250418	193100	9024977860	18820	18820	18820	18820	0
45	20250418	193000	9024977860	18820	18820	18820	18820	0
46	20250418	192900	9024977860	18820	18820	18820	18820	0
47	20250418	192800	9024977860	18820	18820	18820	18820	0
48	20250418	192700	9024977860	18820	18820	18820	18820	0
49	20250418	192600	9024977860	18820	18820	18820	18820	0
50	20250418	192500	9024977860	18820	18820	18820	18820	0
51	20250418	192400	9024977860	18820	18820	18820	18820	0
52	20250418	192300	9024977860	18820	18820	18820	18820	0
53	20250418	192200	9024977860	18820	18820	18820	18820	0
54	20250418	192100	9024977860	18820	18820	18820	18820	0
55	20250418	192000	9024977860	18820	18820	18820	18820	0
56	20250418	191900	9024977860	18820	18820	18820	18820	0
57	20250418	191800	9024977860	18820	18820	18820	18820	0
58	20250418	191700	9024977860	18820	18820	18820	18820	0
59	20250418	191600	9024977860	18820	18820	18820	18820	0
60	20250418	191500	9024977860	18820	18820	18820	18820	0
61	20250418	191400	9024977860	18820	18820	18820	18820	0
62	20250418	191300	9024977860	18820	18820	18820	18820	4953
63	20250418	191200	9024977860	18820	18820	18820	18820	0
64	20250418	191100	9024977860	18820	18820	18820	18820	0
65	20250418	191000	9024977860	18820	18820	18820	18820	0
66	20250418	190900	9024977860	18820	18820	18820	18820	0
67	20250418	190800	9024977860	18820	18820	18820	18820	0
68	20250418	190700	9024977860	18820	18820	18820	18820	0
69	20250418	190600	9024977860	18820	18820	18820	18820	0
70	20250418	190500	9024977860	18820	18820	18820	18820	0
71	20250418	190400	9024977860	18820	18820	18820	18820	0
72	20250418	190300	9024977860	18820	18820	18820	18820	0
73	20250418	190200	9024977860	18820	18820	18820	18820	0
74	20250418	190100	9024977860	18820	18820	18820	18820	0
75	20250418	190000	9024977860	18820	18820	18820	18820	0
76	20250418	185900	9024977860	18820	18820	18820	18820	0
77	20250418	185800	9024977860	18820	18820	18820	18820	0
78	20250418	185700	9024977860	18820	18820	18820	18820	0
79	20250418	185600	9024977860	18820	18820	18820	18820	0
80	20250418	185500	9024977860	18820	18820	18820	18820	0
81	20250418	185400	9024977860	18820	18820	18820	18820	0
82	20250418	185300	9024977860	18820	18820	18820	18820	0
83	20250418	185200	9024977860	18820	18820	18820	18820	0
84	20250418	185100	9024977860	18820	18820	18820	18820	0
85	20250418	185000	9024977860	18820	18820	18820	18820	0
86	20250418	184900	9024977860	18820	18820	18820	18820	0
87	20250418	184800	9024977860	18820	18820	18820	18820	0
88	20250418	184700	9024977860	18820	18820	18820	18820	0
89	20250418	184600	9024977860	18820	18820	18820	18820	0
90	20250418	184500	9024977860	18820	18820	18820	18820	0
91	20250418	184400	9024977860	18820	18820	18820	18820	0
92	20250418	184300	9024977860	18820	18820	18820	18820	4953
93	20250418	184200	9024977860	18820	18820	18820	18820	0
94	20250418	184100	9024977860	18820	18820	18820	18820	0
95	20250418	184000	9024977860	18820	18820	18820	18820	0
96	20250418	183900	9024977860	18820	18820	18820	18820	0
97	20250418	183800	9024977860	18820	18820	18820	18820	0
98	20250418	183700	9024977860	18820	18820	18820	18820	0
99	20250418	183600	9024977860	18820	18820	18820	18820	0
100	20250418	183500	9024977860	18820	18820	18820	18820	0
101	20250418	183400	9024977860	18820	18820	18820	18820	0
102	20250418	183300	9024977860	18820	18820	18820	18820	0
103	20250418	183200	9024977860	18820	18820	18820	18820	0
104	20250418	183100	9024977860	18820	18820	18820	18820	0
105	20250418	183000	9024977860	18820	18820	18820	18820	0
106	20250418	182900	9024977860	18820	18820	18820	18820	0
107	20250418	182800	9024977860	18820	18820	18820	18820	0
108	20250418	182700	9024977860	18820	18820	18820	18820	0
109	20250418	182600	9024977860	18820	18820	18820	18820	0
110	20250418	182500	9024977860	18820	18820	18820	18820	0
111	20250418	182400	9024977860	18820	18820	18820	18820	0
112	20250418	182300	9024977860	18820	18820	18820	18820	0
113	20250418	182200	9024977860	18820	18820	18820	18820	0
114	20250418	182100	9024977860	18820	18820	18820	18820	0
115	20250418	182000	9024977860	18820	18820	18820	18820	0
116	20250418	181900	9024977860	18820	18820	18820	18820	0
117	20250418	181800	9024977860	18820	18820	18820	18820	0
118	20250418	181700	9024977860	18820	18820	18820	18820	0
119	20250418	181600	9024977860	18820	18820	18820	18820	0
120	20250418	181500	9024977860	18820	18820	18820	18820	0
121	20250418	181400	9024977860	18820	18820	18820	18820	0
122	20250418	181300	9024977860	18820	18820	18820	18820	4953
123	20250418	181200	9024977860	18820	18820	18820	18820	0
124	20250418	181100	9024977860	18820	18820	18820	18820	0
125	20250418	181000	9024977860	18820	18820	18820	18820	0
126	20250418	180900	9024977860	18820	18820	18820	18820	0
127	20250418	180800	9024977860	18820	18820	18820	18820	0
128	20250418	180700	9024977860	18820	18820	18820	18820	0
129	20250418	180600	9024977860	18820	18820	18820	18820	0
130	20250418	180500	9024977860	18820	18820	18820	18820	0
131	20250418	180400	9024977860	18820	18820	18820	18820	0
132	20250418	180300	9024977860	18820	18820	18820	18820	0
133	20250418	180200	9024977860	18820	18820	18820	18820	0
134	20250418	180100	9024977860	18820	18820	18820	18820	0
135	20250418	180000	9024977860	18820	18820	18820	18820	0
136	20250418	175900	9024977860	18820	18820	18820	18820	0
137	20250418	175800	9024977860	18820	18820	18820	18820	0
138	20250418	175700	9024977860	18820	18820	18820	18820	0
139	20250418	175600	9024977860	18820	18820	18820	18820	0
140	20250418	175500	9024977860	18820	18820	18820	18820	0
141	20250418	175400	9024977860	18820	18820	18820	18820	0
142	20250418	175300	9024977860	18820	18820	18820	18820	0
143	20250418	175200	9024977860	18820	18820	18820	18820	0
144	20250418	175100	9024977860	18820	18820	18820	18820	0
145	20250418	175000	9024977860	18820	18820	18820	18820	0
146	20250418	174900	9024977860	18820	18820	18820	18820	0
147	20250418	174800	9024977860	18820	18820	18820	18820	0
148	20250418	174700	9024977860	18820	18820	18820	18820	0
149	20250418	174600	9024977860	18820	18820	18820	18820	0
150	20250418	174500	9024977860	18820	18820	18820	18820	0
151	20250418	174400	9024977860	18820	18820	18820	18820	0
152	20250418	174300	9024977860	18820	18820	18820	18820	4953
153	20250418	174200	9024977860	18820	18820	18820	18820	0
154	20250418	174100	9024977860	18820	18820	18820	18820	0
155	20250418	174000	9024977860	18820	18820	18820	18820	0
156	20250418	173900	9024977860	18820	18820	18820	18820	0
157	20250418	173800	9024977860	18820	18820	18820	18820	0
158	20250418	173700	9024977860	18820	18820	18820	18820	0
159	20250418	173600	9024977860	18820	18820	18820	18820	0
160	20250418	173500	9024977860	18820	18820	18820	18820	0
161	20250418	173400	9024977860	18820	18820	18820	18820	0
162	20250418	173300	9024977860	18820	18820	18820	18820	0
163	20250418	173200	9024977860	18820	18820	18820	18820	0
164	20250418	173100	9024977860	18820	18820	18820	18820	0
165	20250418	173000	9024977860	18820	18820	18820	18820	0
166	20250418	172900	9024977860	18820	18820	18820	18820	0
167	20250418	172800	9024977860	18820	18820	18820	18820	0
168	20250418	172700	9024977860	18820	18820	18820	18820	0
169	20250418	172600	9024977860	18820	18820	18820	18820	0
170	20250418	172500	9024977860	18820	18820	18820	18820	0
171	20250418	172400	9024977860	18820	18820	18820	18820	0
172	20250418	172300	9024977860	18820	18820	18820	18820	0
173	20250418	172200	9024977860	18820	18820	18820	18820	0
174	20250418	172100	9024977860	18820	18820	18820	18820	0
175	20250418	172000	9024977860	18820	18820	18820	18820	0
176	20250418	171900	9024977860	18820	18820	18820	18820	0
177	20250418	171800	9024977860	18820	18820	18820	18820	0
178	20250418	171700	9024977860	18820	18820	18820	18820	0
179	20250418	171600	9024977860	18820	18820	18820	18820	0
180	20250418	171500	9024977860	18820	18820	18820	18820	0
181	20250418	171400	9024977860	18820	18820	18820	18820	0
182	20250418	171300	9024977860	18820	18820	18820	18820	4953
183	20250418	171200	9024977860	18820	18820	18820	18820	0
184	20250418	171100	9024977860	18820	18820	18820	18820	0
185	20250418	171000	9024977860	18820	18820	18820	18820	0
186	20250418	170900	9024977860	18820	18820	18820	18820	0
187	20250418	170800	9024977860	18820	18820	18820	18820	0
188	20250418	170700	9024977860	18820	18820	18820	18820	0
189	20250418	170600	9024977860	18820	18820	18820	18820	0
190	20250418	170500	9024977860	18820	18820	18820	18820	0
191	20250418	170400	9024977860	18820	18820	18820	18820	0
192	20250418	170300	9024977860	18820	18820	18820	18820	0
193	20250418	170200	9024977860	18820	18820	18820	18820	0
194	20250418	170100	9024977860	18820	18820	18820	18820	0
195	20250418	170000	9024977860	18820	18820	18820	18820	0
196	20250418	165900	9024977860	18820	18820	18820	18820	0
197	20250418	165800	9024977860	18820	18820	18820	18820	0
198	20250418	165700	9024977860	18820	18820	18820	18820	0
199	20250418	165600	9024977860	18820	18820	18820	18820	0
200	20250418	165500	9024977860	18820	18820	18820	18820	0
201	20250418	165400	9024977860	18820	18820	18820	18820	0
202	20250418	165300	9024977860	18820	18820	18820	18820	0
203	20250418	165200	9024977860	18820	18820	18820	18820	0
204	20250418	165100	9024977860	18820	18820	18820	18820	0
205	20250418	165000	9024977860	18820	18820	18820	18820	0
206	20250418	164900	9024977860	18820	18820	18820	18820	0
207	20250418	164800	9024977860	18820	18820	18820	18820	0
208	20250418	164700	9024977860	18820	18820	18820	18820	0
209	20250418	164600	9024977860	18820	18820	18820	18820	0
210	20250418	164500	9024977860	18820	18820	18820	18820	0
211	20250418	164400	9024977860	18820	18820	18820	18820	0
212	20250418	164300	9024977860	18820	18820	18820	18820	4953
213	20250418	164200	9024977860	18820	18820	18820	18820	0
214	20250418	164100	9024977860	18820	18820	18820	18820	0
215	20250418	164000	9024977860	18820	18820	18820	18820	0
216	20250418	163900	9024977860	18820	18820	18820	18820	0
217	20250418	163800	9024977860	18820	18820	18820	18820	0
218	20250418	163700	9024977860	18820	18820	18820	18820	0
219	20250418	163600	9024977860	18820	18820	18820	18820	0
220	20250418	163500	9024977860	18820	18820	18820	18820	0
221	20250418	163400	9024977860	18820	18820	18820	18820	0
222	20250418	163300	9024977860	18820	18820	18820	18820	0
223	20250418	163200	9024977860	18820	18820	18820	18820	0
224	20250418	163100	9024977860	18820	18820	18820	18820	0
225	20250418	163000	9024977860	18820	18820	18820	18820	0
226	20250418	162900	9024977860	18820	18820	18820	18820	0
227	20250418	162800	9024977860	18820	18820	18820	18820	0
228	20250418	162700	9024977860	18820	18820	18820	18820	0
229	20250418	162600	9024977860	18820	18820	18820	18820	0
230	20250418	162500	9024977860	18820	18820	18820	18820	0
231	20250418	162400	9024977860	18820	18820	18820	18820	0
232	20250418	162300	9024977860	18820	18820	18820	18820	0
233	20250418	162200	9024977860	18820	18820	18820	18820	0
234	20250418	162100	9024977860	18820	18820	18820	18820	0
235	20250418	162000	9024977860	18820	18820	18820	18820	0
236	20250418	161900	9024977860	18820	18820	18820	18820	0
237	20250418	161800	9024977860	18820	18820	18820	18820	0
238	20250418	161700	9024977860	18820	18820	18820	18820	0
239	20250418	161600	9024977860	18820	18820	18820	18820	0
240	20250418	161500	9024977860	18820	18820	18820	18820	0
241	20250418	161400	9024977860	18820	18820	18820	18820	0
242	20250418	161300	9024977860	18820	18820	18820	18820	4953
243	20250418	161200	9024977860	18820	18820	18820	18820	0
244	20250418	161100	9024977860	18820	18820	18820	18820	0
245	20250418	161000	9024977860	18820	18820	18820	18820	0
246	20250418	160900	9024977860	18820	18820	18820	18820	0
247	20250418	160800	9024977860	18820	18820	18820	18820	0
248	20250418	160700	9024977860	18820	18820	18820	18820	0
249	20250418	160600	9024977860	18820	18820	18820	18820	0
250	20250418	160500	9024977860	18820	18820	18820	18820	0
251	20250418	160400	9024977860	18820	18820	18820	18820	0
252	20250418	160300	9024977860	18820	18820	18820	18820	0
253	20250418	160200	9024977860	18820	18820	18820	18820	0
254	20250418	160100	9024977860	18820	18820	18820	18820	0
255	20250418	160000	9024977860	18820	18820	18820	18820	0
256	20250418	155900	9024977860	18820	18820	18820	18820	0
257	20250418	155800	9024977860	18820	18820	18820	18820	0
258	20250418	155700	9024977860	18820	18820	18820	18820	0
259	20250418	155600	9024977860	18820	18820	18820	18820	0
260	20250418	155500	9024977860	18820	18820	18820	18820	0
261	20250418	155400	9024977860	18820	18820	18820	18820	0
262	20250418	155300	9024977860	18820	18820	18820	18820	0
263	20250418	155200	9024977860	18820	18820	18820	18820	0
264	20250418	155100	9024977860	18820	18820	18820	18820	0
265	20250418	155000	9024977860	18820	18820	18820	18820	0
266	20250418	154900	9024977860	18820	18820	18820	18820	0
267	20250418	154800	9024977860	18820	18820	18820	18820	0
268	20250418	154700	9024977860	18820	18820	18820	18820	0
269	20250418	154600	9024977860	18820	18820	18820	18820	0
270	20250418	154500	9024977860	18820	18820	18820	18820	0
271	20250418	154400	9024977860	18820	18820	18820	18820	0
272	20250418	154300	9024977860	18820	18820	18820	18820	4953
273	20250418	154200	9024977860	18820	18820	18820	18820	0
274	20250418	154100	9024977860	18820	18820	18820	18820	0
275	20250418	154000	9024977860	18820	18820	18820	18820	0
276	20250418	153900	9024977860	18820	18820	18820	18820	0
277	20250418	153800	9024977860	18820	18820	18820	18820	0
278	20250418	153700	9024977860	18820	18820	18820	18820	0
279	20250418	153600	9024977860	18820	18820	18820	18820	0
280	20250418	153500	9024977860	18820	18820	18820	18820	0
281	20250418	153400	9024977860	18820	18820	18820	18820	0
282	20250418	153300	9024977860	18820	18820	18820	18820	0
283	20250418	153200	9024977860	18820	18820	18820	18820	0
284	20250418	153100	9024977860	18820	18820	18820	18820	0
285	20250418	153000	9024977860	18820	18820	18820	18820	4953
286	20250418	152900	8931762400	18760	18760	18760	18760	0
287	20250418	152800	8931762400	18760	18760	18760	18760	0
288	20250418	152700	8931762400	18760	18760	18760	18760	0
289	20250418	152600	8931762400	18760	18760	18760	18760	0
290	20250418	152500	8931762400	18760	18760	18760	18760	0
291	20250418	152400	8931762400	18760	18760	18760	18760	0
292	20250418	152300	8931762400	18760	18760	18760	18760	0
293	20250418	152200	8931762400	18760	18760	18760	18760	0
294	20250418	152100	8931762400	18760	18760	18760	18760	0
295	20250418	152000	8931762400	18760	18760	18760	18760	0
296	20250418	151900	8931762400	18760	18770	18780	18760	751
297	20250418	151800	8917667160	18780	18750	18800	18750	72
298	20250418	151700	8916314660	18750	18860	18870	18750	1777
299	20250418	151600	8882964960	18860	18790	18860	18790	169
300	20250418	151500	8879785740	18860	18780	18860	18770	773
301	20250418	151400	8865249740	18790	18800	18800	18780	199
302	20250418	151300	8861511470	18780	18770	18800	18770	108
303	20250418	151200	8859482590	18800	18790	18800	18780	358
304	20250418	151100	8852757320	18780	18780	18780	18780	0
305	20250418	151000	8852757320	18780	18780	18800	18770	547
306	20250418	150900	8842481680	18780	18750	18800	18750	292
307	20250418	150800	8837000510	18760	18760	18760	18760	46
308	20250418	150700	8836137550	18760	18750	18760	18750	275
309	20250418	150600	8830980470	18750	18760	18770	18750	560
310	20250418	150500	8820476720	18750	18770	18800	18750	349
311	20250418	150400	8813928060	18790	18750	18790	18750	524
312	20250418	150300	8804088470	18750	18770	18770	18750	795
313	20250418	150200	8789169680	18780	18780	18780	18780	76
314	20250418	150100	8787742400	18760	18760	18760	18760	118
315	20250418	150000	8785528720	18760	18770	18770	18760	359
316	20250418	145900	8778791940	18770	18770	18770	18770	2
317	20250418	145800	8778754400	18790	18790	18790	18790	35
318	20250418	145700	8778096750	18800	18770	18800	18770	123
319	20250418	145600	8775787890	18770	18770	18770	18770	14
320	20250418	145500	8775525110	18760	18750	18780	18750	318
321	20250418	145400	8769557230	18760	18750	18810	18750	212
322	20250418	145300	8765577070	18750	18770	18770	18750	317
323	20250418	145200	8759630880	18770	18760	18770	18760	38
324	20250418	145100	8758917630	18800	18800	18810	18750	463
325	20250418	145000	8750222060	18810	18810	18820	18780	165
326	20250418	144900	8747122480	18850	18870	18870	18720	2819
327	20250418	144800	8694148380	18880	18870	18880	18870	65
328	20250418	144700	8692921190	18900	18870	18900	18870	51
329	20250418	144600	8691958790	18870	18870	18880	18870	65
330	20250418	144500	8690732140	18870	18890	18900	18870	353
331	20250418	144400	8684068290	18930	18920	18930	18920	209
332	20250418	144300	8680113920	18920	18920	18920	18920	62
333	20250418	144200	8678940880	18910	18880	18910	18880	63
334	20250418	144100	8677749940	18890	18890	18890	18890	96
335	20250418	144000	8675936500	18860	18850	18900	18850	1355
336	20250418	143900	8650358340	18850	18850	18860	18850	365
337	20250418	143800	8643476190	18850	18850	18850	18850	43
338	20250418	143700	8642665640	18860	18860	18880	18860	427
339	20250418	143600	8634608920	18860	18850	18880	18850	207
340	20250418	143500	8630704930	18850	18890	18890	18850	391
341	20250418	143400	8623330040	18890	18870	18890	18870	299
342	20250418	143300	8617685100	18880	18880	18880	18880	35
343	20250418	143200	8617024300	18880	18880	18880	18850	112
344	20250418	143100	8614909770	18880	18880	18880	18880	0
345	20250418	143000	8614909770	18880	18840	18880	18840	664
346	20250418	142900	8602388450	18840	18850	18860	18840	112
347	20250418	142800	8600276920	18870	18850	18890	18840	832
348	20250418	142700	8584590100	18840	18830	18840	18830	50
349	20250418	142600	8583648110	18830	18840	18840	18830	265
350	20250418	142500	8578657050	18840	18860	18860	18830	611
351	20250418	142400	8567138200	18860	18880	18880	18860	108
352	20250418	142300	8565100320	18880	18850	18880	18850	89
353	20250418	142200	8563421590	18850	18880	18920	18850	573
354	20250418	142100	8552615200	18880	18870	18880	18800	737
355	20250418	142000	8538750490	18860	18940	18940	18850	737
356	20250418	141900	8524831400	18940	18900	18940	18900	1150
357	20250418	141800	8503093850	18900	18890	18900	18890	247
358	20250418	141700	8498425910	18870	18870	18870	18870	64
359	20250418	141600	8497218230	18870	18900	18900	18860	136
360	20250418	141500	8494649950	18890	18930	18930	18870	200
361	20250418	141400	8490869360	18900	18880	18900	18850	495
362	20250418	141300	8481518050	18870	18860	18870	18860	621
363	20250418	141200	8469802790	18860	18830	18860	18800	914
364	20250418	141100	8452591410	18790	18790	18790	18790	0
365	20250418	141000	8452591410	18790	18810	18850	18790	912
366	20250418	140900	8435406550	18830	18800	18830	18770	769
367	20250418	140800	8420934490	18800	18850	18850	18800	311
368	20250418	140700	8415080560	18870	18800	18970	18800	1428
369	20250418	140600	8388029960	18830	18770	18830	18760	1229
370	20250418	140500	8364935450	18770	18760	18770	18760	111
371	20250418	140400	8362853080	18770	18780	18790	18770	297
372	20250418	140300	8357277380	18780	18790	18790	18780	54
373	20250418	140200	8356263220	18780	18800	18820	18780	56
374	20250418	140100	8355211010	18830	18810	18830	18790	320
375	20250418	140000	8349195570	18800	18840	18840	18800	295
376	20250418	135900	8343646500	18840	18830	18840	18800	638
377	20250418	135800	8331647070	18830	18850	18850	18830	261
378	20250418	135700	8326730760	18860	18880	18880	18850	166
379	20250418	135600	8323600730	18880	18880	18880	18840	1074
380	20250418	135500	8303352210	18880	18890	18900	18860	160
381	20250418	135400	8300331370	18920	18910	18920	18890	63
382	20250418	135300	8299140115	18920	18900	18920	18880	7
383	20250418	135200	8299007775	18900	18920	18920	18900	33
384	20250418	135100	8298383445	18920	18920	18920	18890	33
385	20250418	135000	8297759455	18900	18910	18920	18880	291
386	20250418	134900	8292263445	18920	18910	18920	18890	265
387	20250418	134800	8287254645	18910	18910	18920	18910	94
388	20250418	134700	8285477095	18900	18910	18930	18900	532
389	20250418	134600	8275417495	18910	18890	18910	18890	8
390	20250418	134500	8275266315	18890	18930	18930	18890	439
391	20250418	134400	8266967595	18920	18920	18930	18920	6
392	20250418	134300	8266854065	18930	18930	18930	18910	18
393	20250418	134200	8266513605	18900	18900	18920	18900	140
394	20250418	134100	8263867525	18900	18900	18900	18870	207
395	20250418	134000	8259958275	18880	18930	18930	18870	137
396	20250418	133900	8257368755	18930	18940	18980	18920	385
397	20250418	133800	8250066945	18910	18910	18910	18910	63
398	20250418	133700	8248875615	18910	18920	18920	18910	23
399	20250418	133600	8248440605	18910	18910	18910	18910	18
400	20250418	133500	8248100225	18900	18940	18950	18870	313
401	20250418	133400	8242182995	18900	18900	18900	18900	0
402	20250418	133300	8242182995	18900	18870	18910	18870	292
403	20250418	133200	8236664655	18860	18890	18890	18860	2
404	20250418	133100	8236626905	18850	18870	18870	18850	207
405	20250418	133000	8232721885	18880	18890	18910	18860	571
406	20250418	132900	8221940415	18890	18890	18890	18890	77
407	20250418	132800	8220485885	18890	18890	18890	18890	237
408	20250418	132700	8216008955	18900	18900	18900	18900	8
409	20250418	132600	8215857755	18900	18910	18910	18900	711
410	20250418	132500	8202419845	18900	18920	18930	18900	1030
411	20250418	132400	8182937605	18920	18930	18930	18920	219
412	20250418	132300	8178792045	18940	18930	18940	18930	51
413	20250418	132200	8177826415	18930	18930	18950	18930	51
414	20250418	132100	8176860375	18940	18910	18940	18910	28
415	20250418	132000	8176330345	18930	18920	18940	18910	425
416	20250418	131900	8168290005	18920	18910	18930	18900	953
417	20250418	131800	8150260875	18910	18900	18910	18900	98
418	20250418	131700	8148408225	18910	18910	18910	18910	0
419	20250418	131600	8148408225	18910	18900	18930	18890	102
420	20250418	131500	8146478865	18890	18890	18910	18880	461
421	20250418	131400	8137771845	18900	18920	18920	18890	887
422	20250418	131300	8121004905	18920	18920	18920	18920	179
423	20250418	131200	8117618225	18930	18920	18930	18920	122
424	20250418	131100	8115309025	18930	18960	18960	18930	485
425	20250418	131000	8106125085	18960	18960	18960	18950	635
426	20250418	130900	8094088655	18950	18960	18960	18950	185
427	20250418	130800	8090581155	18960	18980	18980	18950	631
428	20250418	130700	8078612085	18970	18970	18980	18970	643
429	20250418	130600	8066409855	18970	19010	19010	18970	3462
430	20250418	130500	8000644265	19010	18990	19010	18990	1417
431	20250418	130400	7973729625	19000	19040	19040	18990	1636
432	20250418	130300	7942632565	19050	19030	19100	19030	1788
433	20250418	130200	7908534765	19040	19010	19040	19010	352
434	20250418	130100	7901839115	19020	19010	19030	18990	33
435	20250418	130000	7901211765	19010	19030	19030	18980	1214
436	20250418	125900	7878148665	19020	18990	19020	18990	179
437	20250418	125800	7874747315	19010	19020	19030	18990	273
438	20250418	125700	7869559065	18990	18990	19010	18980	220
439	20250418	125600	7865379195	18990	19010	19010	18980	334
440	20250418	125500	7859038225	18990	18990	19020	18990	275
441	20250418	125400	7853814255	19020	19000	19020	19000	1039
442	20250418	125300	7834064615	18970	18970	18990	18970	297
443	20250418	125200	7828428825	19000	18970	19000	18960	329
444	20250418	125100	7822189175	18970	18990	18990	18960	938
445	20250418	125000	7804397485	18990	18980	19020	18980	374
446	20250418	124900	7797290895	18980	19000	19000	18960	1313
447	20250418	124800	7772357215	19020	18970	19020	18970	1826
448	20250418	124700	7737668385	18970	18950	18970	18940	195
449	20250418	124600	7733971015	18960	18920	18960	18920	897
450	20250418	124500	7716974695	18940	18930	18940	18890	366
451	20250418	124400	7710050485	18930	18890	18940	18890	235
452	20250418	124300	7705605805	18910	18910	18910	18910	124
453	20250418	124200	7703260965	18890	18900	18910	18890	82
454	20250418	124100	7701710805	18890	18870	18890	18870	123
455	20250418	124000	7699389635	18870	18900	18900	18870	319
456	20250418	123900	7693362605	18910	18900	18910	18900	106
457	20250418	123800	7691358745	18870	18870	18900	18870	1078
458	20250418	123700	7671016705	18860	18880	18880	18830	665
459	20250418	123600	7658476265	18880	18880	18880	18880	0
460	20250418	123500	7658476265	18880	18900	18900	18880	141
461	20250418	123400	7655812745	18890	18910	18910	18890	200
462	20250418	123300	7652033185	18920	18890	18920	18890	74
463	20250418	123200	7650633655	18890	18890	18890	18890	44
464	20250418	123100	7649802495	18870	18870	18870	18870	227
465	20250418	123000	7645519005	18890	18870	18890	18860	207
466	20250418	122900	7641611755	18870	18870	18870	18850	754
467	20250418	122800	7627387215	18870	18860	18870	18860	245
468	20250418	122700	7622766235	18890	18890	18890	18810	3035
469	20250418	122600	7565599325	18890	18900	18900	18880	450
470	20250418	122500	7557098885	18880	18920	18930	18880	632
471	20250418	122400	7545153955	18910	18900	18930	18900	250
472	20250418	122300	7540427295	18910	18870	18940	18870	224
473	20250418	122200	7536195735	18870	18900	18920	18850	115
474	20250418	122100	7534022965	18900	18880	18900	18880	201
475	20250418	122000	7530227955	18880	18870	18920	18860	303
476	20250418	121900	7524504205	18890	18870	18890	18870	37
477	20250418	121800	7523805995	18870	18870	18870	18870	1
478	20250418	121700	7523787125	18900	18850	18900	18850	89
479	20250418	121600	7522108335	18860	18830	18860	18830	10
480	20250418	121500	7521919825	18860	18830	18860	18820	51
481	20250418	121400	7520958775	18860	18830	18860	18830	3
482	20250418	121300	7520902255	18820	18810	18820	18810	308
483	20250418	121200	7515108745	18810	18810	18810	18810	6
484	20250418	121100	7514995885	18790	18800	18800	18790	45
485	20250418	121000	7514149975	18790	18810	18810	18790	192
486	20250418	120900	7510539125	18820	18840	18840	18820	102
487	20250418	120800	7508618705	18850	18830	18890	18830	70
488	20250418	120700	7507299535	18860	18880	18880	18850	515
489	20250418	120600	7497584655	18900	18950	18950	18830	76
490	20250418	120500	7496149215	18950	18900	18960	18800	773
491	20250418	120400	7481540335	18880	18870	18890	18860	82
492	20250418	120300	7479991845	18890	18840	18890	18790	557
493	20250418	120200	7469491625	18820	18710	18850	18710	1335
494	20250418	120100	7444393335	18750	18700	18760	18690	58
495	20250418	120000	7443306395	18700	18660	18790	18640	919
496	20250418	115900	7426152995	18660	18660	18690	18650	188
497	20250418	115800	7422644115	18660	18680	18680	18640	187
498	20250418	115700	7419153925	18680	18670	18680	18650	1298
499	20250418	115600	7394931175	18670	18680	18690	18670	78
500	20250418	115500	7393474075	18690	18730	18730	18680	1040
501	20250418	115400	7374020025	18720	18730	18730	18720	468
502	20250418	115300	7365255315	18720	18730	18730	18720	171
503	20250418	115200	7362053665	18730	18730	18750	18730	226
504	20250418	115100	7357819615	18730	18740	18740	18710	319
505	20250418	115000	7351846055	18750	18710	18760	18700	2382
506	20250418	114900	7307203425	18700	18690	18700	18680	331
507	20250418	114800	7301018135	18690	18700	18700	18690	489
508	20250418	114700	7291874415	18700	18700	18700	18690	211
509	20250418	114600	7287928895	18700	18680	18700	18680	70
510	20250418	114500	7286620385	18680	18700	18700	18680	595
511	20250418	114400	7275503425	18700	18700	18700	18690	464
512	20250418	114300	7266827235	18700	18700	18710	18700	302
513	20250418	114200	7261178895	18720	18700	18720	18700	291
514	20250418	114100	7255732405	18700	18700	18710	18700	956
515	20250418	114000	7237848015	18710	18720	18720	18710	345
516	20250418	113900	7231391645	18720	18720	18750	18720	561
517	20250418	113800	7220885695	18710	18710	18720	18710	246
518	20250418	113700	7216282705	18710	18700	18710	18700	187
519	20250418	113600	7212783965	18710	18720	18720	18700	662
520	20250418	113500	7200399725	18730	18750	18760	18730	81
521	20250418	113400	7198881365	18790	18710	18790	18690	862
522	20250418	113300	7182751325	18710	18710	18750	18700	501
523	20250418	113200	7173379045	18710	18680	18790	18680	211
524	20250418	113100	7169433885	18670	18670	18680	18670	529
525	20250418	113000	7159556345	18660	18690	18690	18660	411
526	20250418	112900	7151878105	18680	18680	18680	18660	447
527	20250418	112800	7143532315	18700	18660	18700	18660	235
528	20250418	112700	7139145025	18660	18660	18660	18650	791
529	20250418	112600	7124385315	18680	18650	18680	18640	215
530	20250418	112500	7120374025	18650	18660	18670	18640	698
531	20250418	112400	7107360835	18660	18660	18670	18660	72
532	20250418	112300	7106016815	18680	18660	18680	18650	489
533	20250418	112200	7096888585	18660	18640	18660	18640	278
534	20250418	112100	7091703175	18630	18630	18630	18620	497
535	20250418	112000	7082444125	18630	18640	18640	18630	211
536	20250418	111900	7078513015	18640	18620	18660	18620	891
537	20250418	111800	7061912735	18620	18630	18650	18620	334
538	20250418	111700	7055691005	18640	18630	18640	18620	625
539	20250418	111600	7044049915	18630	18640	18640	18630	191
540	20250418	111500	7040491215	18630	18630	18630	18620	236
541	20250418	111400	7036096535	18620	18650	18650	18620	574
542	20250418	111300	7025402575	18650	18670	18670	18650	388
543	20250418	111200	7018162775	18660	18690	18690	18660	269
544	20250418	111100	7013141175	18680	18680	18690	18670	236
545	20250418	111000	7008732695	18680	18680	18680	18660	656
546	20250418	110900	6996481195	18680	18690	18700	18680	439
547	20250418	110800	6988277545	18700	18670	18700	18670	525
548	20250418	110700	6978468565	18680	18670	18690	18670	216
549	20250418	110600	6974433545	18670	18680	18690	18670	68
550	20250418	110500	6973163815	18670	18680	18680	18660	559
551	20250418	110400	6962729095	18670	18690	18690	18660	178
552	20250418	110300	6959404805	18670	18660	18690	18640	806
553	20250418	110200	6944363165	18660	18690	18690	18660	328
554	20250418	110100	6938238525	18690	18690	18690	18680	221
555	20250418	110000	6934108825	18680	18700	18710	18680	147
556	20250418	105900	6931360525	18700	18700	18700	18690	213
557	20250418	105800	6927377635	18700	18760	18760	18690	1121
558	20250418	105700	6906407635	18750	18770	18770	18750	536
559	20250418	105600	6896351515	18780	18780	18790	18760	676
560	20250418	105500	6883662575	18780	18840	18840	18780	2089
561	20250418	105400	6844345205	18840	18815	18860	18810	1893
562	20250418	105300	6808676830	18810	18800	18830	18800	671
563	20250418	105200	6796056390	18790	18730	18800	18730	951
564	20250418	105100	6778218830	18730	18740	18750	18720	285
565	20250418	105000	6772881170	18740	18680	18740	18670	1245
566	20250418	104900	6749588330	18700	18680	18700	18680	425
567	20250418	104800	6741646400	18680	18670	18680	18660	685
568	20250418	104700	6728859310	18680	18670	18700	18670	443
569	20250418	104600	6720581400	18680	18660	18680	18660	579
570	20250418	104500	6709770510	18650	18660	18680	18630	507
571	20250418	104400	6700314000	18660	18640	18670	18640	506
572	20250418	104300	6690870560	18670	18590	18670	18590	1329
573	20250418	104200	6666112740	18600	18580	18600	18580	472
574	20250418	104100	6657338200	18580	18590	18600	18580	707
575	20250418	104000	6644195580	18590	18570	18630	18565	683
576	20250418	103900	6631500330	18580	18560	18590	18530	523
577	20250418	103800	6621796110	18580	18470	18580	18470	608
578	20250418	103700	6610535960	18470	18480	18480	18470	295
579	20250418	103600	6605084630	18480	18490	18490	18470	1073
580	20250418	103500	6585257760	18490	18520	18520	18490	1154
581	20250418	103400	6563916710	18520	18550	18550	18520	691
582	20250418	103300	6551110190	18560	18535	18560	18535	263
583	20250418	103200	6546230935	18535	18590	18600	18530	967
584	20250418	103100	6528277925	18600	18530	18610	18530	648
585	20250418	103000	6516241395	18530	18540	18540	18525	222
586	20250418	102900	6512127135	18570	18550	18570	18540	380
587	20250418	102800	6505077915	18550	18480	18550	18470	3680
588	20250418	102700	6437020965	18470	18490	18490	18470	784
589	20250418	102600	6422535505	18480	18500	18510	18460	2939
590	20250418	102500	6368241055	18490	18510	18520	18490	377
591	20250418	102400	6361266915	18510	18550	18580	18510	893
592	20250418	102300	6344695005	18590	18500	18590	18500	670
593	20250418	102200	6332285215	18490	18490	18490	18470	903
594	20250418	102100	6315595785	18490	18510	18510	18490	160
595	20250418	102000	6312635555	18510	18510	18520	18490	391
596	20250418	101900	6305400265	18510	18560	18560	18510	1126
597	20250418	101800	6284522895	18560	18560	18610	18540	509
598	20250418	101700	6275079095	18570	18570	18620	18520	783
599	20250418	101600	6260545355	18610	18520	18610	18520	526
600	20250418	101500	6250780025	18530	18560	18560	18530	1118
601	20250418	101400	6230049165	18560	18560	18610	18550	435
602	20250418	101300	6221972535	18560	18590	18610	18550	911
603	20250418	101200	6205053605	18620	18540	18650	18540	3018
604	20250418	101100	6148905615	18540	18530	18540	18530	640
605	20250418	101000	6137041745	18530	18540	18540	18520	726
606	20250418	100900	6123590165	18530	18480	18530	18470	766
607	20250418	100800	6109417825	18490	18510	18510	18470	1058
608	20250418	100700	6089857585	18520	18540	18570	18450	3448
609	20250418	100600	6026118265	18530	18490	18600	18480	4237
610	20250418	100500	5947647785	18480	18520	18550	18430	6789
611	20250418	100400	5822217585	18520	18570	18580	18510	5131
612	20250418	100300	5727092875	18580	18630	18630	18570	2743
613	20250418	100200	5676077675	18640	18580	18670	18560	3097
614	20250418	100100	5618455105	18570	18560	18640	18540	2894
615	20250418	100000	5564701615	18570	18680	18680	18540	9489
616	20250418	095900	5388284235	18680	18780	18780	18650	5620
617	20250418	095800	5283289225	18740	18760	18810	18710	2995
618	20250418	095700	5227100505	18750	18770	18820	18720	5433
619	20250418	095600	5125254605	18740	18840	18920	18680	15422
620	20250418	095500	4835072835	18840	18830	18890	18830	1790
621	20250418	095400	4801337915	18830	18900	18910	18830	4696
622	20250418	095300	4712644835	18900	19020	19040	18900	3896
623	20250418	095200	4638737145	19040	19050	19110	19020	1055
624	20250418	095100	4618652985	19060	19210	19210	19040	6576
625	20250418	095000	4492846505	19210	19200	19230	19200	350
626	20250418	094900	4486123545	19210	19270	19290	19210	1224
627	20250418	094800	4462571195	19280	19280	19280	19240	225
628	20250418	094700	4458234495	19240	19190	19280	19180	1231
629	20250418	094600	4434576795	19190	19160	19190	19160	684
630	20250418	094500	4421470555	19160	19170	19190	19160	194
631	20250418	094400	4417749955	19190	19150	19190	19140	361
632	20250418	094300	4410834965	19150	19170	19190	19110	539
633	20250418	094200	4400518535	19170	19190	19190	19170	274
634	20250418	094100	4395261865	19190	19170	19190	19160	841
635	20250418	094000	4379144915	19170	19160	19220	19160	1386
636	20250418	093900	4352574375	19220	19270	19270	19160	1329
637	20250418	093800	4327020175	19260	19130	19280	19120	2117
638	20250418	093700	4286361425	19120	19120	19120	19110	602
639	20250418	093600	4274854235	19110	19130	19130	19110	1606
640	20250418	093500	4244152845	19130	19150	19210	19110	12830
641	20250418	093400	3998697955	19170	19240	19240	19150	1582
642	20250418	093300	3968309440	19240	19320	19320	19230	3562
643	20250418	093200	3899669920	19320	19370	19400	19320	3110
644	20250418	093100	3839452280	19370	19430	19430	19370	4465
645	20250418	093000	3752868580	19430	19450	19460	19410	2759
646	20250418	092900	3699218550	19450	19460	19460	19430	3860
647	20250418	092800	3624125630	19460	19460	19470	19420	1628
648	20250418	092700	3592454220	19460	19460	19470	19440	1577
649	20250418	092600	3561775540	19460	19480	19500	19450	5079
650	20250418	092500	3462796400	19460	19450	19480	19420	6492
651	20250418	092400	3336397300	19440	19410	19450	19410	1031
652	20250418	092300	3316352640	19430	19370	19430	19360	1767
653	20250418	092200	3282111030	19370	19420	19420	19360	3857
654	20250418	092100	3207333170	19420	19330	19420	19320	2322
655	20250418	092000	3162364620	19330	19320	19380	19310	1802
656	20250418	091900	3127496680	19360	19400	19420	19330	4162
657	20250418	091800	3046766100	19390	19370	19420	19360	1516
658	20250418	091700	3017359620	19370	19360	19450	19300	1408
659	20250418	091600	2990078970	19460	19220	19470	19200	9654
660	20250418	091500	2804423500	19320	19450	19490	19100	5447
661	20250418	091400	2698926240	19450	19470	19510	19450	4103
662	20250418	091300	2619004930	19480	19630	19640	19480	3219
663	20250418	091200	2555950110	19620	19640	19650	19600	2367
664	20250418	091100	2509507970	19640	19510	19710	19480	8063
665	20250418	091000	2350952560	19470	19400	19570	19400	6179
666	20250418	090900	2230545030	19440	19440	19460	19400	5127
667	20250418	090800	2130875980	19440	19440	19550	19430	7957
668	20250418	090700	1975895970	19430	19700	19700	19420	15507
669	20250418	090600	1672747100	19690	19710	19760	19640	11775
670	20250418	090500	1440659780	19710	19740	19790	19590	22358
671	20250418	090400	999773860	19720	19580	19750	19470	17640
672	20250418	090300	653975820	19570	19405	19580	19400	9478
673	20250418	090200	469250600	19440	19160	19440	19160	10647
674	20250418	090100	263918130	19100	19150	19170	19000	4123
675	20250418	090000	185297400	19110	19230	19230	19110	9644