KissMeData/499790/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	213300	1799893325	19090	19090	19090	19090	993
3	20250415	213200	1799893325	19090	19090	19090	19090	0
4	20250415	213100	1799893325	19090	19090	19090	19090	0
5	20250415	213000	1799893325	19090	19090	19090	19090	0
6	20250415	212900	1799893325	19090	19090	19090	19090	0
7	20250415	212800	1799893325	19090	19090	19090	19090	0
8	20250415	212700	1799893325	19090	19090	19090	19090	0
9	20250415	212600	1799893325	19090	19090	19090	19090	0
10	20250415	212500	1799893325	19090	19090	19090	19090	0
11	20250415	212400	1799893325	19090	19090	19090	19090	0
12	20250415	212300	1799893325	19090	19090	19090	19090	0
13	20250415	212200	1799893325	19090	19090	19090	19090	0
14	20250415	212100	1799893325	19090	19090	19090	19090	0
15	20250415	212000	1799893325	19090	19090	19090	19090	0
16	20250415	211900	1799893325	19090	19090	19090	19090	0
17	20250415	211800	1799893325	19090	19090	19090	19090	0
18	20250415	211700	1799893325	19090	19090	19090	19090	0
19	20250415	211600	1799893325	19090	19090	19090	19090	0
20	20250415	211500	1799893325	19090	19090	19090	19090	0
21	20250415	211400	1799893325	19090	19090	19090	19090	0
22	20250415	211300	1799893325	19090	19090	19090	19090	0
23	20250415	211200	1799893325	19090	19090	19090	19090	0
24	20250415	211100	1799893325	19090	19090	19090	19090	0
25	20250415	211000	1799893325	19090	19090	19090	19090	0
26	20250415	210900	1799893325	19090	19090	19090	19090	0
27	20250415	210800	1799893325	19090	19090	19090	19090	0
28	20250415	210700	1799893325	19090	19090	19090	19090	0
29	20250415	210600	1799893325	19090	19090	19090	19090	0
30	20250415	210500	1799893325	19090	19090	19090	19090	0
31	20250415	210400	1799893325	19090	19090	19090	19090	0
32	20250415	210300	1799893325	19090	19090	19090	19090	993
33	20250415	210200	1799893325	19090	19090	19090	19090	0
34	20250415	210100	1799893325	19090	19090	19090	19090	0
35	20250415	210000	1799893325	19090	19090	19090	19090	0
36	20250415	205900	1799893325	19090	19090	19090	19090	0
37	20250415	205800	1799893325	19090	19090	19090	19090	0
38	20250415	205700	1799893325	19090	19090	19090	19090	0
39	20250415	205600	1799893325	19090	19090	19090	19090	0
40	20250415	205500	1799893325	19090	19090	19090	19090	0
41	20250415	205400	1799893325	19090	19090	19090	19090	0
42	20250415	205300	1799893325	19090	19090	19090	19090	0
43	20250415	205200	1799893325	19090	19090	19090	19090	0
44	20250415	205100	1799893325	19090	19090	19090	19090	0
45	20250415	205000	1799893325	19090	19090	19090	19090	0
46	20250415	204900	1799893325	19090	19090	19090	19090	0
47	20250415	204800	1799893325	19090	19090	19090	19090	0
48	20250415	204700	1799893325	19090	19090	19090	19090	0
49	20250415	204600	1799893325	19090	19090	19090	19090	0
50	20250415	204500	1799893325	19090	19090	19090	19090	0
51	20250415	204400	1799893325	19090	19090	19090	19090	0
52	20250415	204300	1799893325	19090	19090	19090	19090	0
53	20250415	204200	1799893325	19090	19090	19090	19090	0
54	20250415	204100	1799893325	19090	19090	19090	19090	0
55	20250415	204000	1799893325	19090	19090	19090	19090	0
56	20250415	203900	1799893325	19090	19090	19090	19090	0
57	20250415	203800	1799893325	19090	19090	19090	19090	0
58	20250415	203700	1799893325	19090	19090	19090	19090	0
59	20250415	203600	1799893325	19090	19090	19090	19090	0
60	20250415	203500	1799893325	19090	19090	19090	19090	0
61	20250415	203400	1799893325	19090	19090	19090	19090	0
62	20250415	203300	1799893325	19090	19090	19090	19090	993
63	20250415	203200	1799893325	19090	19090	19090	19090	0
64	20250415	203100	1799893325	19090	19090	19090	19090	0
65	20250415	203000	1799893325	19090	19090	19090	19090	0
66	20250415	202900	1799893325	19090	19090	19090	19090	0
67	20250415	202800	1799893325	19090	19090	19090	19090	0
68	20250415	202700	1799893325	19090	19090	19090	19090	0
69	20250415	202600	1799893325	19090	19090	19090	19090	0
70	20250415	202500	1799893325	19090	19090	19090	19090	0
71	20250415	202400	1799893325	19090	19090	19090	19090	0
72	20250415	202300	1799893325	19090	19090	19090	19090	0
73	20250415	202200	1799893325	19090	19090	19090	19090	0
74	20250415	202100	1799893325	19090	19090	19090	19090	0
75	20250415	202000	1799893325	19090	19090	19090	19090	0
76	20250415	201900	1799893325	19090	19090	19090	19090	0
77	20250415	201800	1799893325	19090	19090	19090	19090	0
78	20250415	201700	1799893325	19090	19090	19090	19090	0
79	20250415	201600	1799893325	19090	19090	19090	19090	0
80	20250415	201500	1799893325	19090	19090	19090	19090	0
81	20250415	201400	1799893325	19090	19090	19090	19090	0
82	20250415	201300	1799893325	19090	19090	19090	19090	0
83	20250415	201200	1799893325	19090	19090	19090	19090	0
84	20250415	201100	1799893325	19090	19090	19090	19090	0
85	20250415	201000	1799893325	19090	19090	19090	19090	0
86	20250415	200900	1799893325	19090	19090	19090	19090	0
87	20250415	200800	1799893325	19090	19090	19090	19090	0
88	20250415	200700	1799893325	19090	19090	19090	19090	0
89	20250415	200600	1799893325	19090	19090	19090	19090	0
90	20250415	200500	1799893325	19090	19090	19090	19090	0
91	20250415	200400	1799893325	19090	19090	19090	19090	0
92	20250415	200300	1799893325	19090	19090	19090	19090	993
93	20250415	200200	1799893325	19090	19090	19090	19090	0
94	20250415	200100	1799893325	19090	19090	19090	19090	0
95	20250415	200000	1799893325	19090	19090	19090	19090	0
96	20250415	195900	1799893325	19090	19090	19090	19090	0
97	20250415	195800	1799893325	19090	19090	19090	19090	0
98	20250415	195700	1799893325	19090	19090	19090	19090	0
99	20250415	195600	1799893325	19090	19090	19090	19090	0
100	20250415	195500	1799893325	19090	19090	19090	19090	0
101	20250415	195400	1799893325	19090	19090	19090	19090	0
102	20250415	195300	1799893325	19090	19090	19090	19090	0
103	20250415	195200	1799893325	19090	19090	19090	19090	0
104	20250415	195100	1799893325	19090	19090	19090	19090	0
105	20250415	195000	1799893325	19090	19090	19090	19090	0
106	20250415	194900	1799893325	19090	19090	19090	19090	0
107	20250415	194800	1799893325	19090	19090	19090	19090	0
108	20250415	194700	1799893325	19090	19090	19090	19090	0
109	20250415	194600	1799893325	19090	19090	19090	19090	0
110	20250415	194500	1799893325	19090	19090	19090	19090	0
111	20250415	194400	1799893325	19090	19090	19090	19090	0
112	20250415	194300	1799893325	19090	19090	19090	19090	0
113	20250415	194200	1799893325	19090	19090	19090	19090	0
114	20250415	194100	1799893325	19090	19090	19090	19090	0
115	20250415	194000	1799893325	19090	19090	19090	19090	0
116	20250415	193900	1799893325	19090	19090	19090	19090	0
117	20250415	193800	1799893325	19090	19090	19090	19090	0
118	20250415	193700	1799893325	19090	19090	19090	19090	0
119	20250415	193600	1799893325	19090	19090	19090	19090	0
120	20250415	193500	1799893325	19090	19090	19090	19090	0
121	20250415	193400	1799893325	19090	19090	19090	19090	0
122	20250415	193300	1799893325	19090	19090	19090	19090	993
123	20250415	193200	1799893325	19090	19090	19090	19090	0
124	20250415	193100	1799893325	19090	19090	19090	19090	0
125	20250415	193000	1799893325	19090	19090	19090	19090	0
126	20250415	192900	1799893325	19090	19090	19090	19090	0
127	20250415	192800	1799893325	19090	19090	19090	19090	0
128	20250415	192700	1799893325	19090	19090	19090	19090	0
129	20250415	192600	1799893325	19090	19090	19090	19090	0
130	20250415	192500	1799893325	19090	19090	19090	19090	0
131	20250415	192400	1799893325	19090	19090	19090	19090	0
132	20250415	192300	1799893325	19090	19090	19090	19090	0
133	20250415	192200	1799893325	19090	19090	19090	19090	0
134	20250415	192100	1799893325	19090	19090	19090	19090	0
135	20250415	192000	1799893325	19090	19090	19090	19090	0
136	20250415	191900	1799893325	19090	19090	19090	19090	0
137	20250415	191800	1799893325	19090	19090	19090	19090	0
138	20250415	191700	1799893325	19090	19090	19090	19090	0
139	20250415	191600	1799893325	19090	19090	19090	19090	0
140	20250415	191500	1799893325	19090	19090	19090	19090	0
141	20250415	191400	1799893325	19090	19090	19090	19090	0
142	20250415	191300	1799893325	19090	19090	19090	19090	0
143	20250415	191200	1799893325	19090	19090	19090	19090	0
144	20250415	191100	1799893325	19090	19090	19090	19090	0
145	20250415	191000	1799893325	19090	19090	19090	19090	0
146	20250415	190900	1799893325	19090	19090	19090	19090	0
147	20250415	190800	1799893325	19090	19090	19090	19090	0
148	20250415	190700	1799893325	19090	19090	19090	19090	0
149	20250415	190600	1799893325	19090	19090	19090	19090	0
150	20250415	190500	1799893325	19090	19090	19090	19090	0
151	20250415	190400	1799893325	19090	19090	19090	19090	0
152	20250415	190300	1799893325	19090	19090	19090	19090	993
153	20250415	190200	1799893325	19090	19090	19090	19090	0
154	20250415	190100	1799893325	19090	19090	19090	19090	0
155	20250415	190000	1799893325	19090	19090	19090	19090	0
156	20250415	185900	1799893325	19090	19090	19090	19090	0
157	20250415	185800	1799893325	19090	19090	19090	19090	0
158	20250415	185700	1799893325	19090	19090	19090	19090	0
159	20250415	185600	1799893325	19090	19090	19090	19090	0
160	20250415	185500	1799893325	19090	19090	19090	19090	0
161	20250415	185400	1799893325	19090	19090	19090	19090	0
162	20250415	185300	1799893325	19090	19090	19090	19090	0
163	20250415	185200	1799893325	19090	19090	19090	19090	0
164	20250415	185100	1799893325	19090	19090	19090	19090	0
165	20250415	185000	1799893325	19090	19090	19090	19090	0
166	20250415	184900	1799893325	19090	19090	19090	19090	0
167	20250415	184800	1799893325	19090	19090	19090	19090	0
168	20250415	184700	1799893325	19090	19090	19090	19090	0
169	20250415	184600	1799893325	19090	19090	19090	19090	0
170	20250415	184500	1799893325	19090	19090	19090	19090	0
171	20250415	184400	1799893325	19090	19090	19090	19090	0
172	20250415	184300	1799893325	19090	19090	19090	19090	0
173	20250415	184200	1799893325	19090	19090	19090	19090	0
174	20250415	184100	1799893325	19090	19090	19090	19090	0
175	20250415	184000	1799893325	19090	19090	19090	19090	0
176	20250415	183900	1799893325	19090	19090	19090	19090	0
177	20250415	183800	1799893325	19090	19090	19090	19090	0
178	20250415	183700	1799893325	19090	19090	19090	19090	0
179	20250415	183600	1799893325	19090	19090	19090	19090	0
180	20250415	183500	1799893325	19090	19090	19090	19090	0
181	20250415	183400	1799893325	19090	19090	19090	19090	0
182	20250415	183300	1799893325	19090	19090	19090	19090	993
183	20250415	183200	1799893325	19090	19090	19090	19090	0
184	20250415	183100	1799893325	19090	19090	19090	19090	0
185	20250415	183000	1799893325	19090	19090	19090	19090	0
186	20250415	182900	1799893325	19090	19090	19090	19090	0
187	20250415	182800	1799893325	19090	19090	19090	19090	0
188	20250415	182700	1799893325	19090	19090	19090	19090	0
189	20250415	182600	1799893325	19090	19090	19090	19090	0
190	20250415	182500	1799893325	19090	19090	19090	19090	0
191	20250415	182400	1799893325	19090	19090	19090	19090	0
192	20250415	182300	1799893325	19090	19090	19090	19090	0
193	20250415	182200	1799893325	19090	19090	19090	19090	0
194	20250415	182100	1799893325	19090	19090	19090	19090	0
195	20250415	182000	1799893325	19090	19090	19090	19090	0
196	20250415	181900	1799893325	19090	19090	19090	19090	0
197	20250415	181800	1799893325	19090	19090	19090	19090	0
198	20250415	181700	1799893325	19090	19090	19090	19090	0
199	20250415	181600	1799893325	19090	19090	19090	19090	0
200	20250415	181500	1799893325	19090	19090	19090	19090	0
201	20250415	181400	1799893325	19090	19090	19090	19090	0
202	20250415	181300	1799893325	19090	19090	19090	19090	0
203	20250415	181200	1799893325	19090	19090	19090	19090	0
204	20250415	181100	1799893325	19090	19090	19090	19090	0
205	20250415	181000	1799893325	19090	19090	19090	19090	0
206	20250415	180900	1799893325	19090	19090	19090	19090	0
207	20250415	180800	1799893325	19090	19090	19090	19090	0
208	20250415	180700	1799893325	19090	19090	19090	19090	0
209	20250415	180600	1799893325	19090	19090	19090	19090	0
210	20250415	180500	1799893325	19090	19090	19090	19090	0
211	20250415	180400	1799893325	19090	19090	19090	19090	0
212	20250415	180300	1799893325	19090	19090	19090	19090	993
213	20250415	180200	1799893325	19090	19090	19090	19090	0
214	20250415	180100	1799893325	19090	19090	19090	19090	0
215	20250415	180000	1799893325	19090	19090	19090	19090	0
216	20250415	175900	1799893325	19090	19090	19090	19090	0
217	20250415	175800	1799893325	19090	19090	19090	19090	0
218	20250415	175700	1799893325	19090	19090	19090	19090	0
219	20250415	175600	1799893325	19090	19090	19090	19090	0
220	20250415	175500	1799893325	19090	19090	19090	19090	0
221	20250415	175400	1799893325	19090	19090	19090	19090	0
222	20250415	175300	1799893325	19090	19090	19090	19090	0
223	20250415	175200	1799893325	19090	19090	19090	19090	0
224	20250415	175100	1799893325	19090	19090	19090	19090	0
225	20250415	175000	1799893325	19090	19090	19090	19090	0
226	20250415	174900	1799893325	19090	19090	19090	19090	0
227	20250415	174800	1799893325	19090	19090	19090	19090	0
228	20250415	174700	1799893325	19090	19090	19090	19090	0
229	20250415	174600	1799893325	19090	19090	19090	19090	0
230	20250415	174500	1799893325	19090	19090	19090	19090	0
231	20250415	174400	1799893325	19090	19090	19090	19090	0
232	20250415	174300	1799893325	19090	19090	19090	19090	0
233	20250415	174200	1799893325	19090	19090	19090	19090	0
234	20250415	174100	1799893325	19090	19090	19090	19090	0
235	20250415	174000	1799893325	19090	19090	19090	19090	0
236	20250415	173900	1799893325	19090	19090	19090	19090	0
237	20250415	173800	1799893325	19090	19090	19090	19090	0
238	20250415	173700	1799893325	19090	19090	19090	19090	0
239	20250415	173600	1799893325	19090	19090	19090	19090	0
240	20250415	173500	1799893325	19090	19090	19090	19090	0
241	20250415	173400	1799893325	19090	19090	19090	19090	0
242	20250415	173300	1799893325	19090	19090	19090	19090	993
243	20250415	173200	1799893325	19090	19090	19090	19090	0
244	20250415	173100	1799893325	19090	19090	19090	19090	0
245	20250415	173000	1799893325	19090	19090	19090	19090	0
246	20250415	172900	1799893325	19090	19090	19090	19090	0
247	20250415	172800	1799893325	19090	19090	19090	19090	0
248	20250415	172700	1799893325	19090	19090	19090	19090	0
249	20250415	172600	1799893325	19090	19090	19090	19090	0
250	20250415	172500	1799893325	19090	19090	19090	19090	0
251	20250415	172400	1799893325	19090	19090	19090	19090	0
252	20250415	172300	1799893325	19090	19090	19090	19090	0
253	20250415	172200	1799893325	19090	19090	19090	19090	0
254	20250415	172100	1799893325	19090	19090	19090	19090	0
255	20250415	172000	1799893325	19090	19090	19090	19090	0
256	20250415	171900	1799893325	19090	19090	19090	19090	0
257	20250415	171800	1799893325	19090	19090	19090	19090	0
258	20250415	171700	1799893325	19090	19090	19090	19090	0
259	20250415	171600	1799893325	19090	19090	19090	19090	0
260	20250415	171500	1799893325	19090	19090	19090	19090	0
261	20250415	171400	1799893325	19090	19090	19090	19090	0
262	20250415	171300	1799893325	19090	19090	19090	19090	0
263	20250415	171200	1799893325	19090	19090	19090	19090	0
264	20250415	171100	1799893325	19090	19090	19090	19090	0
265	20250415	171000	1799893325	19090	19090	19090	19090	0
266	20250415	170900	1799893325	19090	19090	19090	19090	0
267	20250415	170800	1799893325	19090	19090	19090	19090	0
268	20250415	170700	1799893325	19090	19090	19090	19090	0
269	20250415	170600	1799893325	19090	19090	19090	19090	0
270	20250415	170500	1799893325	19090	19090	19090	19090	0
271	20250415	170400	1799893325	19090	19090	19090	19090	0
272	20250415	170300	1799893325	19090	19090	19090	19090	993
273	20250415	170200	1799893325	19090	19090	19090	19090	0
274	20250415	170100	1799893325	19090	19090	19090	19090	0
275	20250415	170000	1799893325	19090	19090	19090	19090	0
276	20250415	165900	1799893325	19090	19090	19090	19090	0
277	20250415	165800	1799893325	19090	19090	19090	19090	0
278	20250415	165700	1799893325	19090	19090	19090	19090	0
279	20250415	165600	1799893325	19090	19090	19090	19090	0
280	20250415	165500	1799893325	19090	19090	19090	19090	0
281	20250415	165400	1799893325	19090	19090	19090	19090	0
282	20250415	165300	1799893325	19090	19090	19090	19090	0
283	20250415	165200	1799893325	19090	19090	19090	19090	0
284	20250415	165100	1799893325	19090	19090	19090	19090	0
285	20250415	165000	1799893325	19090	19090	19090	19090	0
286	20250415	164900	1799893325	19090	19090	19090	19090	0
287	20250415	164800	1799893325	19090	19090	19090	19090	0
288	20250415	164700	1799893325	19090	19090	19090	19090	0
289	20250415	164600	1799893325	19090	19090	19090	19090	0
290	20250415	164500	1799893325	19090	19090	19090	19090	0
291	20250415	164400	1799893325	19090	19090	19090	19090	0
292	20250415	164300	1799893325	19090	19090	19090	19090	0
293	20250415	164200	1799893325	19090	19090	19090	19090	0
294	20250415	164100	1799893325	19090	19090	19090	19090	0
295	20250415	164000	1799893325	19090	19090	19090	19090	0
296	20250415	163900	1799893325	19090	19090	19090	19090	0
297	20250415	163800	1799893325	19090	19090	19090	19090	0
298	20250415	163700	1799893325	19090	19090	19090	19090	0
299	20250415	163600	1799893325	19090	19090	19090	19090	0
300	20250415	163500	1799893325	19090	19090	19090	19090	0
301	20250415	163400	1799893325	19090	19090	19090	19090	0
302	20250415	163300	1799893325	19090	19090	19090	19090	993
303	20250415	163200	1799893325	19090	19090	19090	19090	0
304	20250415	163100	1799893325	19090	19090	19090	19090	0
305	20250415	163000	1799893325	19090	19090	19090	19090	0
306	20250415	162900	1799893325	19090	19090	19090	19090	0
307	20250415	162800	1799893325	19090	19090	19090	19090	0
308	20250415	162700	1799893325	19090	19090	19090	19090	0
309	20250415	162600	1799893325	19090	19090	19090	19090	0
310	20250415	162500	1799893325	19090	19090	19090	19090	0
311	20250415	162400	1799893325	19090	19090	19090	19090	0
312	20250415	162300	1799893325	19090	19090	19090	19090	0
313	20250415	162200	1799893325	19090	19090	19090	19090	0
314	20250415	162100	1799893325	19090	19090	19090	19090	0
315	20250415	162000	1799893325	19090	19090	19090	19090	0
316	20250415	161900	1799893325	19090	19090	19090	19090	0
317	20250415	161800	1799893325	19090	19090	19090	19090	0
318	20250415	161700	1799893325	19090	19090	19090	19090	0
319	20250415	161600	1799893325	19090	19090	19090	19090	0
320	20250415	161500	1799893325	19090	19090	19090	19090	0
321	20250415	161400	1799893325	19090	19090	19090	19090	0
322	20250415	161300	1799893325	19090	19090	19090	19090	0
323	20250415	161200	1799893325	19090	19090	19090	19090	0
324	20250415	161100	1799893325	19090	19090	19090	19090	0
325	20250415	161000	1799893325	19090	19090	19090	19090	0
326	20250415	160900	1799893325	19090	19090	19090	19090	0
327	20250415	160800	1799893325	19090	19090	19090	19090	0
328	20250415	160700	1799893325	19090	19090	19090	19090	0
329	20250415	160600	1799893325	19090	19090	19090	19090	0
330	20250415	160500	1799893325	19090	19090	19090	19090	0
331	20250415	160400	1799893325	19090	19090	19090	19090	0
332	20250415	160300	1799893325	19090	19090	19090	19090	993
333	20250415	160200	1799893325	19090	19090	19090	19090	0
334	20250415	160100	1799893325	19090	19090	19090	19090	0
335	20250415	160000	1799893325	19090	19090	19090	19090	0
336	20250415	155900	1799893325	19090	19090	19090	19090	0
337	20250415	155800	1799893325	19090	19090	19090	19090	0
338	20250415	155700	1799893325	19090	19090	19090	19090	0
339	20250415	155600	1799893325	19090	19090	19090	19090	0
340	20250415	155500	1799893325	19090	19090	19090	19090	0
341	20250415	155400	1799893325	19090	19090	19090	19090	0
342	20250415	155300	1799893325	19090	19090	19090	19090	0
343	20250415	155200	1799893325	19090	19090	19090	19090	0
344	20250415	155100	1799893325	19090	19090	19090	19090	0
345	20250415	155000	1799893325	19090	19090	19090	19090	0
346	20250415	154900	1799893325	19090	19090	19090	19090	0
347	20250415	154800	1799893325	19090	19090	19090	19090	0
348	20250415	154700	1799893325	19090	19090	19090	19090	0
349	20250415	154600	1799893325	19090	19090	19090	19090	0
350	20250415	154500	1799893325	19090	19090	19090	19090	0
351	20250415	154400	1799893325	19090	19090	19090	19090	0
352	20250415	154300	1799893325	19090	19090	19090	19090	0
353	20250415	154200	1799893325	19090	19090	19090	19090	0
354	20250415	154100	1799893325	19090	19090	19090	19090	0
355	20250415	154000	1799893325	19090	19090	19090	19090	0
356	20250415	153900	1799893325	19090	19090	19090	19090	0
357	20250415	153800	1799893325	19090	19090	19090	19090	0
358	20250415	153700	1799893325	19090	19090	19090	19090	0
359	20250415	153600	1799893325	19090	19090	19090	19090	0
360	20250415	153500	1799893325	19090	19090	19090	19090	0
361	20250415	153400	1799893325	19090	19090	19090	19090	0
362	20250415	153300	1799893325	19090	19090	19090	19090	993
363	20250415	153200	1799893325	19090	19090	19090	19090	0
364	20250415	153100	1799893325	19090	19090	19090	19090	0
365	20250415	153000	1799893325	19090	19090	19090	19090	993
366	20250415	152900	1780936955	19090	19090	19090	19090	0
367	20250415	152800	1780936955	19090	19090	19090	19090	0
368	20250415	152700	1780936955	19090	19090	19090	19090	0
369	20250415	152600	1780936955	19090	19090	19090	19090	0
370	20250415	152500	1780936955	19090	19090	19090	19090	0
371	20250415	152400	1780936955	19090	19090	19090	19090	0
372	20250415	152300	1780936955	19090	19090	19090	19090	0
373	20250415	152200	1780936955	19090	19090	19090	19090	0
374	20250415	152100	1780936955	19090	19090	19090	19090	0
375	20250415	152000	1780936955	19090	19090	19090	19090	0
376	20250415	151900	1780936955	19090	19080	19090	19080	60
377	20250415	151800	1779791655	19000	19100	19100	19000	171
378	20250415	151700	1776537605	19100	19070	19100	19070	97
379	20250415	151600	1774686875	19070	19070	19070	19070	1
380	20250415	151500	1774667805	19030	19030	19030	19030	5
381	20250415	151400	1774572655	19080	19080	19080	19080	0
382	20250415	151300	1774572655	19080	19080	19080	19080	8
383	20250415	151200	1774420015	19080	19080	19080	19080	0
384	20250415	151100	1774420015	19080	19080	19080	19080	0
385	20250415	151000	1774420015	19080	19080	19080	19010	85
386	20250415	150900	1772801175	19000	19010	19010	19000	137
387	20250415	150800	1770196875	19020	19030	19030	19020	84
388	20250415	150700	1768598755	19020	19020	19020	19020	90
389	20250415	150600	1766886955	19030	19040	19040	19030	137
390	20250415	150500	1764279275	19040	19040	19040	19040	47
391	20250415	150400	1763384395	19030	19040	19040	19030	80
392	20250415	150300	1761861595	19040	19050	19050	19040	80
393	20250415	150200	1760337995	19050	19040	19050	19040	125
394	20250415	150100	1757957155	19050	19060	19060	19050	67
395	20250415	150000	1756680385	19080	19090	19140	19060	110
396	20250415	145900	1754580755	19090	19080	19090	19080	74
397	20250415	145800	1753168495	19080	19090	19100	19080	81
398	20250415	145700	1751622595	19100	19120	19130	19100	239
399	20250415	145600	1747054825	19120	19110	19130	19110	113
400	20250415	145500	1744894365	19130	19140	19140	19130	94
401	20250415	145400	1743095595	19140	19140	19140	19140	89
402	20250415	145300	1741392135	19140	19140	19150	19140	157
403	20250415	145200	1738386755	19140	19150	19150	19140	93
404	20250415	145100	1736606315	19140	19110	19150	19110	150
405	20250415	145000	1733735635	19110	19130	19150	19110	616
406	20250415	144900	1721943085	19120	19130	19130	19120	76
407	20250415	144800	1720489635	19130	19140	19140	19120	311
408	20250415	144700	1714541395	19130	19140	19140	19120	163
409	20250415	144600	1711423115	19130	19120	19130	19120	83
410	20250415	144500	1709835725	19120	19120	19120	19120	80
411	20250415	144400	1708306125	19120	19110	19120	19110	137
412	20250415	144300	1705687485	19110	19110	19110	19110	80
413	20250415	144200	1704158685	19120	19120	19120	19120	51
414	20250415	144100	1703183565	19120	19100	19120	19100	99
415	20250415	144000	1701292035	19100	19100	19110	19100	128
416	20250415	143900	1698846855	19100	19110	19110	19100	46
417	20250415	143800	1697967805	19110	19120	19120	19110	102
418	20250415	143700	1696018355	19110	19120	19120	19110	78
419	20250415	143600	1694527395	19120	19130	19130	19120	105
420	20250415	143500	1692519245	19140	19120	19140	19120	120
421	20250415	143400	1690223775	19120	19120	19120	19110	84
422	20250415	143300	1688617735	19130	19120	19130	19120	111
423	20250415	143200	1686494705	19130	19130	19130	19130	96
424	20250415	143100	1684658225	19130	19120	19130	19120	81
425	20250415	143000	1683109095	19130	19130	19140	19130	103
426	20250415	142900	1681138465	19120	19120	19130	19120	131
427	20250415	142800	1678633245	19130	19120	19130	19120	300
428	20250415	142700	1672895045	19120	19120	19120	19120	80
429	20250415	142600	1671365445	19130	19130	19130	19120	131
430	20250415	142500	1668859815	19130	19120	19130	19120	81
431	20250415	142400	1667311085	19110	19120	19120	19110	74
432	20250415	142300	1665896605	19110	19120	19120	19110	83
433	20250415	142200	1664310370	19120	19120	19120	19120	79
434	20250415	142100	1662799890	19120	19120	19120	19120	90
435	20250415	142000	1661079090	19120	19120	19130	19120	98
436	20250415	141900	1659205050	19130	19130	19130	19120	313
437	20250415	141800	1653219850	19140	19120	19140	19120	92
438	20250415	141700	1651459980	19130	19130	19130	19120	118
439	20250415	141600	1649203230	19120	19080	19120	19060	465
440	20250415	141500	1640328090	19050	19050	19070	19050	226
441	20250415	141400	1636019890	19050	19030	19050	19030	117
442	20250415	141300	1633792280	19040	19040	19040	19040	112
443	20250415	141200	1631659800	19030	19040	19040	19030	217
444	20250415	141100	1627529790	19050	19050	19050	19050	47
445	20250415	141000	1626634440	19060	19060	19060	19050	105
446	20250415	140900	1624633610	19070	19070	19070	19060	136
447	20250415	140800	1622040770	19070	19070	19070	19070	49
448	20250415	140700	1621106340	19080	19080	19090	19080	80
449	20250415	140600	1619579650	19090	19090	19100	19090	98
450	20250415	140500	1617708600	19080	19090	19090	19080	81
451	20250415	140400	1616163110	19090	19090	19090	19090	79
452	20250415	140300	1614655000	19100	19100	19100	19090	117
453	20250415	140200	1612420700	19100	19100	19100	19100	62
454	20250415	140100	1611236500	19090	19090	19120	19090	169
455	20250415	140000	1608009390	19070	19070	19090	19070	133
456	20250415	135900	1605472460	19070	19090	19090	19070	66
457	20250415	135800	1604213280	19080	19090	19100	19080	113
458	20250415	135700	1602056190	19090	19090	19090	19080	118
459	20250415	135600	1599804370	19090	19090	19100	19090	76
460	20250415	135500	1598353190	19090	19090	19100	19090	111
461	20250415	135400	1596233890	19100	19100	19110	19100	89
462	20250415	135300	1594533710	19100	19120	19120	19100	262
463	20250415	135200	1589528620	19110	19130	19130	19110	84
464	20250415	135100	1587922640	19120	19120	19120	19120	80
465	20250415	135000	1586393040	19130	19130	19130	19130	46
466	20250415	134900	1585513060	19120	19110	19120	19110	81
467	20250415	134800	1583964350	19110	19110	19150	19110	132
468	20250415	134700	1581439710	19120	19110	19120	19110	86
469	20250415	134600	1579795810	19110	19110	19110	19110	79
470	20250415	134500	1578286120	19080	19070	19080	19070	195
471	20250415	134400	1574567060	19080	19090	19090	19080	152
472	20250415	134300	1571665770	19090	19080	19090	19080	80
473	20250415	134200	1570138970	19080	19150	19150	19080	104
474	20250415	134100	1568152570	19100	19090	19150	19090	283
475	20250415	134000	1562740320	19090	19080	19160	19080	81
476	20250415	133900	1561194360	19090	19080	19090	19080	80
477	20250415	133800	1559667560	19080	19070	19160	19070	102
478	20250415	133700	1557720040	19150	19050	19150	19050	4268
479	20250415	133600	1476333370	19030	19030	19030	19030	80
480	20250415	133500	1474810970	19030	19030	19030	19030	80
481	20250415	133400	1473288570	19030	19020	19050	19020	229
482	20250415	133300	1468930740	19020	19000	19020	19000	82
483	20250415	133200	1467372300	19000	19000	19000	19000	85
484	20250415	133100	1465757300	19000	19010	19010	19000	133
485	20250415	133000	1463229770	19010	19050	19050	19010	75
486	20250415	132900	1461803330	19050	19050	19060	19030	158
487	20250415	132800	1458795380	19060	19080	19080	19060	490
488	20250415	132700	1449451860	19090	19110	19110	19090	392
489	20250415	132600	1441962720	19110	19110	19150	19110	105
490	20250415	132500	1439955210	19100	19100	19100	19100	80
491	20250415	132400	1438427210	19090	19090	19090	19090	80
492	20250415	132300	1436900010	19090	19090	19090	19090	81
493	20250415	132200	1435353720	19080	19080	19080	19080	40
494	20250415	132100	1434590520	19080	19080	19080	19080	179
495	20250415	132000	1431175200	19080	19090	19180	19080	1245
496	20250415	131900	1407329890	19120	19080	19120	19080	196
497	20250415	131800	1403585840	19060	19070	19070	19060	99
498	20250415	131700	1401698340	19060	19070	19080	19060	121
499	20250415	131600	1399390860	19070	19060	19070	19060	82
500	20250415	131500	1397827930	19070	19080	19080	19070	73
501	20250415	131400	1396435490	19080	19080	19080	19080	80
502	20250415	131300	1394909090	19100	19070	19100	19070	249
503	20250415	131200	1390156210	19070	19060	19070	19060	92
504	20250415	131100	1388402590	19070	19080	19080	19070	39
505	20250415	131000	1387658770	19080	19060	19080	19060	158
506	20250415	130900	1384646310	19050	19070	19070	19050	142
507	20250415	130800	1381939780	19070	19060	19080	19060	114
508	20250415	130700	1379766340	19060	19080	19080	19060	52
509	20250415	130600	1378774980	19100	19100	19100	19100	143
510	20250415	130500	1376043680	19110	19100	19110	19100	80
511	20250415	130400	1374515210	19030	19030	19030	19030	107
512	20250415	130300	1372479000	19030	19100	19100	19030	280
513	20250415	130200	1367141860	19100	19110	19120	19100	183
514	20250415	130100	1363644010	19110	19120	19120	19110	178
515	20250415	130000	1360241650	19130	19120	19130	19120	164
516	20250415	125900	1357104930	19120	19120	19130	19120	123
517	20250415	125800	1354752740	19120	19130	19130	19120	58
518	20250415	125700	1353643600	19130	19130	19130	19130	80
519	20250415	125600	1352113200	19130	19140	19160	19130	291
520	20250415	125500	1346541640	19140	19170	19170	19140	81
521	20250415	125400	1344990090	19170	19170	19170	19170	80
522	20250415	125300	1343456490	19170	19160	19170	19160	101
523	20250415	125200	1341520800	19160	19160	19160	19160	105
524	20250415	125100	1339509000	19170	19170	19170	19170	29
525	20250415	125000	1338953070	19170	19180	19180	19160	261
526	20250415	124900	1333948950	19180	19180	19180	19180	239
527	20250415	124800	1329364930	19180	19180	19180	19180	80
528	20250415	124700	1327830530	19180	19190	19190	19180	331
529	20250415	124600	1321479570	19190	19190	19190	19190	180
530	20250415	124500	1318025370	19190	19200	19200	19190	88
531	20250415	124400	1316336170	19210	19200	19210	19200	90
532	20250415	124300	1314607670	19200	19200	19200	19200	80
533	20250415	124200	1313071670	19200	19190	19200	19190	80
534	20250415	124100	1311536070	19200	19210	19210	19200	167
535	20250415	124000	1308328320	19210	19260	19260	19210	280
536	20250415	123900	1302944180	19270	19300	19310	19270	727
537	20250415	123800	1288920000	19300	19280	19300	19270	243
538	20250415	123700	1284232700	19280	19280	19280	19280	91
539	20250415	123600	1282478220	19280	19280	19290	19280	93
540	20250415	123500	1280685050	19280	19280	19280	19280	74
541	20250415	123400	1279258330	19280	19275	19280	19275	28
542	20250415	123300	1278718500	19275	19275	19275	19275	1
543	20250415	123200	1278699225	19280	19270	19280	19270	261
544	20250415	123100	1273668450	19270	19270	19270	19270	118
545	20250415	123000	1271394590	19270	19270	19270	19270	61
546	20250415	122900	1270219120	19265	19265	19265	19265	35
547	20250415	122800	1269544845	19265	19270	19270	19265	26
548	20250415	122700	1269043900	19265	19260	19265	19255	261
549	20250415	122600	1264016505	19255	19255	19255	19255	0
550	20250415	122500	1264016505	19255	19260	19260	19255	43
551	20250415	122400	1263188475	19260	19260	19260	19260	36
552	20250415	122300	1262495115	19260	19260	19260	19260	15
553	20250415	122200	1262206215	19260	19260	19260	19260	0
554	20250415	122100	1262206215	19260	19240	19260	19240	630
555	20250415	122000	1250077505	19230	19230	19230	19230	0
556	20250415	121900	1250077505	19230	19220	19230	19220	3
557	20250415	121800	1250019825	19240	19245	19250	19240	93
558	20250415	121700	1248230210	19250	19250	19250	19250	56
559	20250415	121600	1247152210	19250	19250	19250	19250	139
560	20250415	121500	1244476460	19250	19250	19250	19240	64
561	20250415	121400	1243244740	19240	19240	19250	19240	179
562	20250415	121300	1239800710	19220	19180	19240	19180	294
563	20250415	121200	1234150900	19180	19180	19180	19180	97
564	20250415	121100	1232290440	19210	19190	19210	19190	365
565	20250415	121000	1225283290	19190	19190	19190	19190	0
566	20250415	120900	1225283290	19190	19180	19190	19180	86
567	20250415	120800	1223633540	19185	19185	19185	19185	1
568	20250415	120700	1223614355	19180	19180	19180	19180	1
569	20250415	120600	1223595175	19180	19170	19190	19170	464
570	20250415	120500	1214695765	19170	19160	19170	19160	38
571	20250415	120400	1213967595	19160	19150	19160	19150	2
572	20250415	120300	1213929285	19150	19180	19180	19140	233
573	20250415	120200	1209465165	19180	19200	19200	19180	39
574	20250415	120100	1208716525	19210	19210	19210	19210	73
575	20250415	120000	1207314195	19220	19220	19220	19220	0
576	20250415	115900	1207314195	19220	19250	19250	19220	439
577	20250415	115800	1198865555	19250	19250	19250	19250	0
578	20250415	115700	1198865555	19250	19270	19270	19250	58
579	20250415	115600	1197748495	19260	19270	19270	19260	411
580	20250415	115500	1189829045	19270	19270	19270	19270	0
581	20250415	115400	1189829045	19270	19260	19270	19260	22
582	20250415	115300	1189405115	19260	19260	19260	19260	1
583	20250415	115200	1189385855	19240	19260	19260	19240	64
584	20250415	115100	1188154215	19220	19220	19220	19220	0
585	20250415	115000	1188154215	19220	19220	19220	19220	0
586	20250415	114900	1188154215	19220	19220	19220	19220	0
587	20250415	114800	1188154215	19220	19220	19220	19220	11
588	20250415	114700	1187942795	19270	19240	19270	19240	980
589	20250415	114600	1169069895	19230	19200	19230	19200	161
590	20250415	114500	1165975335	19200	19190	19200	19190	70
591	20250415	114400	1164631915	19190	19190	19190	19190	117
592	20250415	114300	1162386685	19200	19170	19200	19170	6
593	20250415	114200	1162271515	19160	19160	19160	19160	5
594	20250415	114100	1162175715	19160	19160	19160	19160	57
595	20250415	114000	1161083595	19200	19200	19200	19200	0
596	20250415	113900	1161083595	19200	19200	19200	19200	0
597	20250415	113800	1161083595	19200	19150	19200	19150	146
598	20250415	113700	1158282205	19140	19140	19140	19140	0
599	20250415	113600	1158282205	19140	19140	19140	19140	350
600	20250415	113500	1151583205	19150	19180	19180	19140	394
601	20250415	113400	1144036615	19170	19190	19190	19170	122
602	20250415	113300	1141696285	19180	19180	19180	19180	23
603	20250415	113200	1141255145	19190	19190	19190	19190	15
604	20250415	113100	1140967295	19190	19190	19190	19190	67
605	20250415	113000	1139681565	19200	19250	19250	19200	116
606	20250415	112900	1137452235	19250	19250	19250	19250	16
607	20250415	112800	1137144235	19240	19230	19240	19230	111
608	20250415	112700	1135008715	19230	19230	19230	19230	13
609	20250415	112600	1134758725	19230	19220	19240	19190	137
610	20250415	112500	1132127175	19230	19230	19230	19230	0
611	20250415	112400	1132127175	19230	19220	19230	19220	17
612	20250415	112300	1131800415	19200	19200	19200	19200	5
613	20250415	112200	1131704415	19190	19190	19190	19190	2
614	20250415	112100	1131666035	19190	19190	19190	19190	42
615	20250415	112000	1130860055	19220	19160	19220	19160	142
616	20250415	111900	1128132415	19190	19170	19190	19170	2
617	20250415	111800	1128094055	19150	19180	19180	19150	167
618	20250415	111700	1124892945	19190	19225	19225	19190	278
619	20250415	111600	1119553575	19260	19220	19260	19220	16
620	20250415	111500	1119245895	19260	19250	19260	19250	2
621	20250415	111400	1119207385	19260	19210	19260	19210	982
622	20250415	111300	1100309885	19210	19170	19220	19165	1305
623	20250415	111200	1075284935	19165	19165	19165	19165	21
624	20250415	111100	1074882470	19170	19170	19170	19170	54
625	20250415	111000	1073847290	19160	19180	19180	19160	71
626	20250415	110900	1072486070	19180	19200	19200	19180	17
627	20250415	110800	1072159970	19200	19205	19210	19200	71
628	20250415	110700	1070796450	19200	19210	19210	19200	86
629	20250415	110600	1069144410	19215	19230	19230	19210	48
630	20250415	110500	1068221730	19230	19240	19240	19230	50
631	20250415	110400	1067260220	19240	19240	19240	19240	33
632	20250415	110300	1066625300	19240	19230	19240	19220	364
633	20250415	110200	1059626920	19250	19250	19250	19250	210
634	20250415	110100	1055584420	19240	19240	19240	19240	110
635	20250415	110000	1053468020	19250	19150	19250	19150	293
636	20250415	105900	1047837010	19150	19140	19150	19140	47
637	20250415	105800	1046937010	19140	19140	19150	19140	210
638	20250415	105700	1042916750	19140	19150	19150	19140	40
639	20250415	105600	1042150990	19150	19140	19150	19130	118
640	20250415	105500	1039891870	19220	19190	19220	19130	131
641	20250415	105400	1037379560	19190	19150	19190	19130	263
642	20250415	105300	1032341710	19150	19130	19160	19130	180
643	20250415	105200	1028894150	19130	19170	19170	19130	294
644	20250415	105100	1023258740	19230	19190	19230	19100	613
645	20250415	105000	1011500020	19200	19210	19220	19000	759
646	20250415	104900	996977310	19230	19240	19240	19210	1034
647	20250415	104800	977095390	19240	19280	19310	19240	927
648	20250415	104700	959240350	19370	19490	19500	19260	3465
649	20250415	104600	892015170	19500	19390	19500	19390	2463
650	20250415	104500	844125415	19340	19340	19340	19340	0
651	20250415	104400	844125415	19340	19265	19340	19265	5222
652	20250415	104300	743256525	19280	19130	19280	19130	2413
653	20250415	104200	696972860	19130	19120	19130	19090	684
654	20250415	104100	683902765	19130	19040	19130	19000	906
655	20250415	104000	666658755	19130	19090	19140	19010	1931
656	20250415	103900	629786475	19110	19110	19110	19100	348
657	20250415	103800	623139145	19100	19120	19120	19100	197
658	20250415	103700	619374115	19120	19120	19130	19120	288
659	20250415	103600	613867365	19120	19070	19120	19060	1469
660	20250415	103500	585826955	19070	19030	19080	19030	381
661	20250415	103400	578566745	19030	19090	19100	19020	1369
662	20250415	103300	552492825	19040	18970	19140	18970	2053
663	20250415	103200	513347575	18970	18960	19030	18960	62
664	20250415	103100	512171595	18950	19040	19050	18950	171
665	20250415	103000	508925655	19050	19040	19070	18970	301
666	20250415	102900	503193615	19070	19070	19080	19060	450
667	20250415	102800	494610535	19080	19070	19080	18910	954
668	20250415	102700	476467995	19080	18720	19080	18720	4739
669	20250415	102600	387241465	18700	18700	18700	18700	0
670	20250415	102500	387241465	18700	18700	18700	18700	341
671	20250415	102400	380864765	18700	18700	18700	18700	2
672	20250415	102300	380827365	18710	18690	18710	18680	231
673	20250415	102200	376509245	18690	18700	18700	18690	34
674	20250415	102100	375873725	18690	18680	18690	18680	101
675	20250415	102000	373986045	18680	18680	18680	18680	151
676	20250415	101900	371165365	18700	18690	18700	18690	88
677	20250415	101800	369519965	18720	18720	18720	18720	0
678	20250415	101700	369519965	18720	18720	18720	18720	68
679	20250415	101600	368247005	18720	18610	18720	18610	550
680	20250415	101500	357962615	18610	18610	18610	18610	17
681	20250415	101400	357646245	18610	18610	18610	18610	26
682	20250415	101300	357162385	18610	18610	18610	18610	0
683	20250415	101200	357162385	18610	18610	18610	18610	32
684	20250415	101100	356566865	18610	18610	18610	18610	54
685	20250415	101000	355561925	18610	18610	18610	18610	136
686	20250415	100900	353030965	18610	18630	18630	18610	51
687	20250415	100800	352080875	18630	18700	18710	18600	636
688	20250415	100700	340190325	18700	18610	18700	18600	122
689	20250415	100600	337911995	18700	18650	18700	18610	1171
690	20250415	100500	316082235	18700	18720	18720	18640	93
691	20250415	100400	314345655	18720	18720	18720	18720	29
692	20250415	100300	313802775	18640	18650	18650	18630	160
693	20250415	100200	310820875	18650	18700	18700	18650	148
694	20250415	100100	308055495	18690	18710	18710	18680	204
695	20250415	100000	304243025	18680	18700	18710	18680	37
696	20250415	095900	303551045	18680	18630	18680	18630	120
697	20250415	095800	301313315	18630	18610	18630	18610	38
698	20250415	095700	300606095	18600	18610	18610	18600	56
699	20250415	095600	299564485	18570	18650	18700	18570	98
700	20250415	095500	297736905	18570	18570	18570	18570	48
701	20250415	095400	296845545	18660	18680	18680	18580	301
702	20250415	095300	291246985	18700	18600	18700	18600	377
703	20250415	095200	284229285	18600	18590	18720	18590	180
704	20250415	095100	280880905	18590	18750	18750	18590	687
705	20250415	095000	268081375	18750	18660	18750	18590	165
706	20250415	094900	264993715	18670	18790	18790	18670	815
707	20250415	094800	249733955	18790	18800	18810	18700	596
708	20250415	094700	238578535	18800	18710	18830	18710	533
709	20250415	094600	228553065	18800	18600	18830	18590	1853
710	20250415	094500	193890155	18600	18450	18600	18450	452
711	20250415	094400	185496405	18550	18430	18550	18430	1953
712	20250415	094300	149436455	18430	18415	18430	18400	99
713	20250415	094200	147614255	18430	18430	18430	18430	6
714	20250415	094100	147503675	18430	18420	18430	18420	12
715	20250415	094000	147282535	18430	18430	18430	18430	0
716	20250415	093900	147282535	18430	18360	18430	18360	466
717	20250415	093800	138721565	18440	18420	18440	18420	71
718	20250415	093700	137412415	18440	18350	18450	18350	175
719	20250415	093600	134196075	18350	18360	18460	18340	393
720	20250415	093500	126958245	18350	18340	18370	18340	640
721	20250415	093400	115210275	18340	18300	18340	18290	312
722	20250415	093300	109495215	18290	18270	18290	18270	97
723	20250415	093200	107722095	18270	18190	18280	18190	531
724	20250415	093100	98048910	18200	18200	18200	18200	1
725	20250415	093000	98030710	18210	18220	18220	18130	36
726	20250415	092900	97377480	18220	18150	18220	18150	607
727	20250415	092800	86342000	18160	18160	18160	18160	0
728	20250415	092700	86342000	18160	18120	18160	18120	158
729	20250415	092600	83476670	18120	18140	18140	18120	65
730	20250415	092500	82298830	18120	18120	18120	18120	66
731	20250415	092400	81102910	18170	18170	18170	18170	1
732	20250415	092300	81084740	18170	18140	18170	18120	414
733	20250415	092200	73571490	18140	18100	18140	18100	337
734	20250415	092100	67465380	18100	18100	18100	18100	12
735	20250415	092000	67248180	18000	18120	18120	18000	191
736	20250415	091900	63796150	18120	17900	18120	17900	931
737	20250415	091800	47023880	17930	17940	17940	17930	2
738	20250415	091700	46988010	17990	17980	17990	17980	72
739	20250415	091600	45693230	18000	18000	18000	18000	16
740	20250415	091500	45405230	18000	18000	18000	17900	164
741	20250415	091400	42457830	18000	17830	18000	17830	1502
742	20250415	091300	15565660	17830	17830	17830	17830	0
743	20250415	091200	15565660	17830	17830	17830	17830	87
744	20250415	091100	14014450	17830	17740	17830	17740	701
745	20250415	091000	1552890	17750	17750	17750	17750	0
746	20250415	090900	1552890	17750	17750	17750	17750	2
747	20250415	090800	1517390	17750	17750	17750	17750	1
748	20250415	090700	1499640	17750	17750	17750	17750	3
749	20250415	090600	1446390	17750	17750	17750	17750	23
750	20250415	090500	1038140	17610	17610	17610	17610	0
751	20250415	090400	1038140	17610	17610	17610	17610	6
752	20250415	090300	932480	17610	17610	17610	17610	0
753	20250415	090200	932480	17610	17610	17610	17610	0
754	20250415	090100	932480	17610	17600	17610	17600	20
755	20250415	090000	580470	17590	17590	17590	17590	33