KissMeData/042420/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	190900	258857850	19160	19160	19160	19160	109
3	20250414	190800	258857850	19160	19160	19160	19160	0
4	20250414	190700	258857850	19160	19160	19160	19160	0
5	20250414	190600	258857850	19160	19160	19160	19160	0
6	20250414	190500	258857850	19160	19160	19160	19160	0
7	20250414	190400	258857850	19160	19160	19160	19160	0
8	20250414	190300	258857850	19160	19160	19160	19160	0
9	20250414	190200	258857850	19160	19160	19160	19160	0
10	20250414	190100	258857850	19160	19160	19160	19160	0
11	20250414	190000	258857850	19160	19160	19160	19160	0
12	20250414	185900	258857850	19160	19160	19160	19160	0
13	20250414	185800	258857850	19160	19160	19160	19160	0
14	20250414	185700	258857850	19160	19160	19160	19160	0
15	20250414	185600	258857850	19160	19160	19160	19160	0
16	20250414	185500	258857850	19160	19160	19160	19160	0
17	20250414	185400	258857850	19160	19160	19160	19160	0
18	20250414	185300	258857850	19160	19160	19160	19160	0
19	20250414	185200	258857850	19160	19160	19160	19160	0
20	20250414	185100	258857850	19160	19160	19160	19160	0
21	20250414	185000	258857850	19160	19160	19160	19160	0
22	20250414	184900	258857850	19160	19160	19160	19160	0
23	20250414	184800	258857850	19160	19160	19160	19160	0
24	20250414	184700	258857850	19160	19160	19160	19160	0
25	20250414	184600	258857850	19160	19160	19160	19160	0
26	20250414	184500	258857850	19160	19160	19160	19160	0
27	20250414	184400	258857850	19160	19160	19160	19160	0
28	20250414	184300	258857850	19160	19160	19160	19160	0
29	20250414	184200	258857850	19160	19160	19160	19160	0
30	20250414	184100	258857850	19160	19160	19160	19160	0
31	20250414	184000	258857850	19160	19160	19160	19160	0
32	20250414	183900	258857850	19160	19160	19160	19160	109
33	20250414	183800	258857850	19160	19160	19160	19160	0
34	20250414	183700	258857850	19160	19160	19160	19160	0
35	20250414	183600	258857850	19160	19160	19160	19160	0
36	20250414	183500	258857850	19160	19160	19160	19160	0
37	20250414	183400	258857850	19160	19160	19160	19160	0
38	20250414	183300	258857850	19160	19160	19160	19160	0
39	20250414	183200	258857850	19160	19160	19160	19160	0
40	20250414	183100	258857850	19160	19160	19160	19160	0
41	20250414	183000	258857850	19160	19160	19160	19160	0
42	20250414	182900	258857850	19160	19160	19160	19160	0
43	20250414	182800	258857850	19160	19160	19160	19160	0
44	20250414	182700	258857850	19160	19160	19160	19160	0
45	20250414	182600	258857850	19160	19160	19160	19160	0
46	20250414	182500	258857850	19160	19160	19160	19160	0
47	20250414	182400	258857850	19160	19160	19160	19160	0
48	20250414	182300	258857850	19160	19160	19160	19160	0
49	20250414	182200	258857850	19160	19160	19160	19160	0
50	20250414	182100	258857850	19160	19160	19160	19160	0
51	20250414	182000	258857850	19160	19160	19160	19160	0
52	20250414	181900	258857850	19160	19160	19160	19160	0
53	20250414	181800	258857850	19160	19160	19160	19160	0
54	20250414	181700	258857850	19160	19160	19160	19160	0
55	20250414	181600	258857850	19160	19160	19160	19160	0
56	20250414	181500	258857850	19160	19160	19160	19160	0
57	20250414	181400	258857850	19160	19160	19160	19160	0
58	20250414	181300	258857850	19160	19160	19160	19160	0
59	20250414	181200	258857850	19160	19160	19160	19160	0
60	20250414	181100	258857850	19160	19160	19160	19160	0
61	20250414	181000	258857850	19160	19160	19160	19160	0
62	20250414	180900	258857850	19160	19160	19160	19160	109
63	20250414	180800	258857850	19160	19160	19160	19160	0
64	20250414	180700	258857850	19160	19160	19160	19160	0
65	20250414	180600	258857850	19160	19160	19160	19160	0
66	20250414	180500	258857850	19160	19160	19160	19160	0
67	20250414	180400	258857850	19160	19160	19160	19160	0
68	20250414	180300	258857850	19160	19160	19160	19160	0
69	20250414	180200	258857850	19160	19160	19160	19160	0
70	20250414	180100	258857850	19160	19160	19160	19160	0
71	20250414	180000	258857850	19160	19160	19160	19160	0
72	20250414	175900	258857850	19160	19160	19160	19160	0
73	20250414	175800	258857850	19160	19160	19160	19160	0
74	20250414	175700	258857850	19160	19160	19160	19160	0
75	20250414	175600	258857850	19160	19160	19160	19160	0
76	20250414	175500	258857850	19160	19160	19160	19160	0
77	20250414	175400	258857850	19160	19160	19160	19160	0
78	20250414	175300	258857850	19160	19160	19160	19160	0
79	20250414	175200	258857850	19160	19160	19160	19160	0
80	20250414	175100	258857850	19160	19160	19160	19160	0
81	20250414	175000	258857850	19160	19160	19160	19160	0
82	20250414	174900	258857850	19160	19160	19160	19160	0
83	20250414	174800	258857850	19160	19160	19160	19160	0
84	20250414	174700	258857850	19160	19160	19160	19160	0
85	20250414	174600	258857850	19160	19160	19160	19160	0
86	20250414	174500	258857850	19160	19160	19160	19160	0
87	20250414	174400	258857850	19160	19160	19160	19160	0
88	20250414	174300	258857850	19160	19160	19160	19160	0
89	20250414	174200	258857850	19160	19160	19160	19160	0
90	20250414	174100	258857850	19160	19160	19160	19160	0
91	20250414	174000	258857850	19160	19160	19160	19160	0
92	20250414	173900	258857850	19160	19160	19160	19160	109
93	20250414	173800	258857850	19160	19160	19160	19160	0
94	20250414	173700	258857850	19160	19160	19160	19160	0
95	20250414	173600	258857850	19160	19160	19160	19160	0
96	20250414	173500	258857850	19160	19160	19160	19160	0
97	20250414	173400	258857850	19160	19160	19160	19160	0
98	20250414	173300	258857850	19160	19160	19160	19160	0
99	20250414	173200	258857850	19160	19160	19160	19160	0
100	20250414	173100	258857850	19160	19160	19160	19160	0
101	20250414	173000	258857850	19160	19160	19160	19160	0
102	20250414	172900	258857850	19160	19160	19160	19160	0
103	20250414	172800	258857850	19160	19160	19160	19160	0
104	20250414	172700	258857850	19160	19160	19160	19160	0
105	20250414	172600	258857850	19160	19160	19160	19160	0
106	20250414	172500	258857850	19160	19160	19160	19160	0
107	20250414	172400	258857850	19160	19160	19160	19160	0
108	20250414	172300	258857850	19160	19160	19160	19160	0
109	20250414	172200	258857850	19160	19160	19160	19160	0
110	20250414	172100	258857850	19160	19160	19160	19160	0
111	20250414	172000	258857850	19160	19160	19160	19160	0
112	20250414	171900	258857850	19160	19160	19160	19160	0
113	20250414	171800	258857850	19160	19160	19160	19160	0
114	20250414	171700	258857850	19160	19160	19160	19160	0
115	20250414	171600	258857850	19160	19160	19160	19160	0
116	20250414	171500	258857850	19160	19160	19160	19160	0
117	20250414	171400	258857850	19160	19160	19160	19160	0
118	20250414	171300	258857850	19160	19160	19160	19160	0
119	20250414	171200	258857850	19160	19160	19160	19160	0
120	20250414	171100	258857850	19160	19160	19160	19160	0
121	20250414	171000	258857850	19160	19160	19160	19160	0
122	20250414	170900	258857850	19160	19160	19160	19160	109
123	20250414	170800	258857850	19160	19160	19160	19160	0
124	20250414	170700	258857850	19160	19160	19160	19160	0
125	20250414	170600	258857850	19160	19160	19160	19160	0
126	20250414	170500	258857850	19160	19160	19160	19160	0
127	20250414	170400	258857850	19160	19160	19160	19160	0
128	20250414	170300	258857850	19160	19160	19160	19160	0
129	20250414	170200	258857850	19160	19160	19160	19160	0
130	20250414	170100	258857850	19160	19160	19160	19160	0
131	20250414	170000	258857850	19160	19160	19160	19160	0
132	20250414	165900	258857850	19160	19160	19160	19160	0
133	20250414	165800	258857850	19160	19160	19160	19160	0
134	20250414	165700	258857850	19160	19160	19160	19160	0
135	20250414	165600	258857850	19160	19160	19160	19160	0
136	20250414	165500	258857850	19160	19160	19160	19160	0
137	20250414	165400	258857850	19160	19160	19160	19160	0
138	20250414	165300	258857850	19160	19160	19160	19160	0
139	20250414	165200	258857850	19160	19160	19160	19160	0
140	20250414	165100	258857850	19160	19160	19160	19160	0
141	20250414	165000	258857850	19160	19160	19160	19160	0
142	20250414	164900	258857850	19160	19160	19160	19160	0
143	20250414	164800	258857850	19160	19160	19160	19160	0
144	20250414	164700	258857850	19160	19160	19160	19160	0
145	20250414	164600	258857850	19160	19160	19160	19160	0
146	20250414	164500	258857850	19160	19160	19160	19160	0
147	20250414	164400	258857850	19160	19160	19160	19160	0
148	20250414	164300	258857850	19160	19160	19160	19160	0
149	20250414	164200	258857850	19160	19160	19160	19160	0
150	20250414	164100	258857850	19160	19160	19160	19160	0
151	20250414	164000	258857850	19160	19160	19160	19160	0
152	20250414	163900	258857850	19160	19160	19160	19160	109
153	20250414	163800	258857850	19160	19160	19160	19160	0
154	20250414	163700	258857850	19160	19160	19160	19160	0
155	20250414	163600	258857850	19160	19160	19160	19160	0
156	20250414	163500	258857850	19160	19160	19160	19160	0
157	20250414	163400	258857850	19160	19160	19160	19160	0
158	20250414	163300	258857850	19160	19160	19160	19160	0
159	20250414	163200	258857850	19160	19160	19160	19160	0
160	20250414	163100	258857850	19160	19160	19160	19160	0
161	20250414	163000	258857850	19160	19160	19160	19160	0
162	20250414	162900	258857850	19160	19160	19160	19160	0
163	20250414	162800	258857850	19160	19160	19160	19160	0
164	20250414	162700	258857850	19160	19160	19160	19160	0
165	20250414	162600	258857850	19160	19160	19160	19160	0
166	20250414	162500	258857850	19160	19160	19160	19160	0
167	20250414	162400	258857850	19160	19160	19160	19160	0
168	20250414	162300	258857850	19160	19160	19160	19160	0
169	20250414	162200	258857850	19160	19160	19160	19160	0
170	20250414	162100	258857850	19160	19160	19160	19160	0
171	20250414	162000	258857850	19160	19160	19160	19160	0
172	20250414	161900	258857850	19160	19160	19160	19160	0
173	20250414	161800	258857850	19160	19160	19160	19160	0
174	20250414	161700	258857850	19160	19160	19160	19160	0
175	20250414	161600	258857850	19160	19160	19160	19160	0
176	20250414	161500	258857850	19160	19160	19160	19160	0
177	20250414	161400	258857850	19160	19160	19160	19160	0
178	20250414	161300	258857850	19160	19160	19160	19160	0
179	20250414	161200	258857850	19160	19160	19160	19160	0
180	20250414	161100	258857850	19160	19160	19160	19160	0
181	20250414	161000	258857850	19160	19160	19160	19160	0
182	20250414	160900	258857850	19160	19160	19160	19160	109
183	20250414	160800	258857850	19160	19160	19160	19160	0
184	20250414	160700	258857850	19160	19160	19160	19160	0
185	20250414	160600	258857850	19160	19160	19160	19160	0
186	20250414	160500	258857850	19160	19160	19160	19160	0
187	20250414	160400	258857850	19160	19160	19160	19160	0
188	20250414	160300	258857850	19160	19160	19160	19160	0
189	20250414	160200	258857850	19160	19160	19160	19160	0
190	20250414	160100	258857850	19160	19160	19160	19160	0
191	20250414	160000	258857850	19160	19160	19160	19160	0
192	20250414	155900	258857850	19160	19160	19160	19160	0
193	20250414	155800	258857850	19160	19160	19160	19160	0
194	20250414	155700	258857850	19160	19160	19160	19160	0
195	20250414	155600	258857850	19160	19160	19160	19160	0
196	20250414	155500	258857850	19160	19160	19160	19160	0
197	20250414	155400	258857850	19160	19160	19160	19160	0
198	20250414	155300	258857850	19160	19160	19160	19160	0
199	20250414	155200	258857850	19160	19160	19160	19160	0
200	20250414	155100	258857850	19160	19160	19160	19160	0
201	20250414	155000	258857850	19160	19160	19160	19160	0
202	20250414	154900	258857850	19160	19160	19160	19160	0
203	20250414	154800	258857850	19160	19160	19160	19160	0
204	20250414	154700	258857850	19160	19160	19160	19160	0
205	20250414	154600	258857850	19160	19160	19160	19160	0
206	20250414	154500	258857850	19160	19160	19160	19160	0
207	20250414	154400	258857850	19160	19160	19160	19160	0
208	20250414	154300	258857850	19160	19160	19160	19160	0
209	20250414	154200	258857850	19160	19160	19160	19160	0
210	20250414	154100	258857850	19160	19160	19160	19160	0
211	20250414	154000	258857850	19160	19160	19160	19160	0
212	20250414	153900	258857850	19160	19160	19160	19160	109
213	20250414	153800	258857850	19160	19160	19160	19160	0
214	20250414	153700	258857850	19160	19160	19160	19160	0
215	20250414	153600	258857850	19160	19160	19160	19160	0
216	20250414	153500	258857850	19160	19160	19160	19160	0
217	20250414	153400	258857850	19160	19160	19160	19160	0
218	20250414	153300	258857850	19160	19160	19160	19160	0
219	20250414	153200	258857850	19160	19160	19160	19160	0
220	20250414	153100	258857850	19160	19160	19160	19160	0
221	20250414	153000	258857850	19160	19160	19160	19160	109
222	20250414	152900	256769410	19130	19130	19130	19130	0
223	20250414	152800	256769410	19130	19130	19130	19130	0
224	20250414	152700	256769410	19130	19130	19130	19130	0
225	20250414	152600	256769410	19130	19130	19130	19130	0
226	20250414	152500	256769410	19130	19130	19130	19130	0
227	20250414	152400	256769410	19130	19130	19130	19130	0
228	20250414	152300	256769410	19130	19130	19130	19130	0
229	20250414	152200	256769410	19130	19130	19130	19130	0
230	20250414	152100	256769410	19130	19130	19130	19130	0
231	20250414	152000	256769410	19130	19130	19130	19130	0
232	20250414	151900	256769410	19130	19110	19140	19110	62
233	20250414	151800	255583290	19120	19120	19120	19120	0
234	20250414	151700	255583290	19120	19120	19120	19120	1
235	20250414	151600	255564170	19100	19100	19100	19100	0
236	20250414	151500	255564170	19100	19100	19100	19100	19
237	20250414	151400	255201270	19100	19100	19100	19100	30
238	20250414	151300	254628270	19110	19110	19110	19110	0
239	20250414	151200	254628270	19110	19100	19110	19100	106
240	20250414	151100	252602810	19100	19100	19100	19100	52
241	20250414	151000	251609610	19100	19100	19100	19100	0
242	20250414	150900	251609610	19100	19100	19100	19100	6
243	20250414	150800	251495010	19100	19100	19100	19100	52
244	20250414	150700	250501810	19100	19100	19100	19100	0
245	20250414	150600	250501810	19100	19100	19100	19100	0
246	20250414	150500	250501810	19100	19100	19100	19100	52
247	20250414	150400	249508610	19100	19100	19100	19100	0
248	20250414	150300	249508610	19100	19100	19100	19100	52
249	20250414	150200	248515410	19100	19100	19100	19100	52
250	20250414	150100	247522210	19120	19120	19120	19120	14
251	20250414	150000	247254530	19120	19120	19120	19120	0
252	20250414	145900	247254530	19120	19120	19120	19120	10
253	20250414	145800	247063330	19120	19120	19120	19120	0
254	20250414	145700	247063330	19120	19120	19120	19120	12
255	20250414	145600	246833890	19120	19120	19120	19120	0
256	20250414	145500	246833890	19120	19120	19120	19120	0
257	20250414	145400	246833890	19120	19120	19120	19120	1
258	20250414	145300	246814770	19100	19100	19100	19100	0
259	20250414	145200	246814770	19100	19100	19100	19100	0
260	20250414	145100	246814770	19100	19100	19100	19100	0
261	20250414	145000	246814770	19100	19100	19100	19100	0
262	20250414	144900	246814770	19100	19100	19100	19100	0
263	20250414	144800	246814770	19100	19100	19100	19100	0
264	20250414	144700	246814770	19100	19100	19100	19100	0
265	20250414	144600	246814770	19100	19110	19110	19100	400
266	20250414	144500	239174750	19100	19100	19100	19100	0
267	20250414	144400	239174750	19100	19100	19100	19100	0
268	20250414	144300	239174750	19100	19100	19100	19100	0
269	20250414	144200	239174750	19100	19100	19100	19100	0
270	20250414	144100	239174750	19100	19100	19100	19100	0
271	20250414	144000	239174750	19100	19100	19100	19100	0
272	20250414	143900	239174750	19100	19100	19100	19100	0
273	20250414	143800	239174750	19100	19100	19130	19100	1068
274	20250414	143700	218765990	19120	19120	19120	19120	0
275	20250414	143600	218765990	19120	19120	19120	19120	0
276	20250414	143500	218765990	19120	19120	19120	19120	0
277	20250414	143400	218765990	19120	19120	19120	19120	0
278	20250414	143300	218765990	19120	19120	19120	19120	2
279	20250414	143200	218727750	19110	19110	19110	19110	0
280	20250414	143100	218727750	19110	19110	19110	19110	0
281	20250414	143000	218727750	19110	19110	19110	19110	0
282	20250414	142900	218727750	19110	19110	19110	19110	0
283	20250414	142800	218727750	19110	19110	19110	19110	0
284	20250414	142700	218727750	19110	19110	19110	19110	0
285	20250414	142600	218727750	19110	19110	19110	19110	0
286	20250414	142500	218727750	19110	19110	19110	19110	0
287	20250414	142400	218727750	19110	19110	19110	19110	0
288	20250414	142300	218727750	19110	19110	19110	19110	0
289	20250414	142200	218727750	19110	19110	19110	19110	0
290	20250414	142100	218727750	19110	19110	19110	19110	0
291	20250414	142000	218727750	19110	19110	19110	19110	0
292	20250414	141900	218727750	19110	19110	19110	19110	0
293	20250414	141800	218727750	19110	19110	19110	19110	3
294	20250414	141700	218670420	19120	19120	19120	19120	1
295	20250414	141600	218651300	19120	19120	19120	19120	0
296	20250414	141500	218651300	19120	19120	19120	19120	0
297	20250414	141400	218651300	19120	19120	19120	19120	0
298	20250414	141300	218651300	19120	19120	19120	19120	0
299	20250414	141200	218651300	19120	19120	19120	19120	0
300	20250414	141100	218651300	19120	19120	19120	19120	11
301	20250414	141000	218440980	19060	19060	19060	19060	0
302	20250414	140900	218440980	19060	19060	19060	19060	0
303	20250414	140800	218440980	19060	19060	19060	19060	0
304	20250414	140700	218440980	19060	19060	19060	19060	0
305	20250414	140600	218440980	19060	19060	19060	19060	0
306	20250414	140500	218440980	19060	19060	19060	19060	0
307	20250414	140400	218440980	19060	19060	19060	19060	0
308	20250414	140300	218440980	19060	19060	19060	19060	0
309	20250414	140200	218440980	19060	19060	19060	19060	94
310	20250414	140100	216649340	19100	19100	19100	19100	189
311	20250414	140000	213039440	19100	19100	19100	19100	0
312	20250414	135900	213039440	19100	19100	19100	19100	338
313	20250414	135800	206583640	19100	19100	19100	19100	0
314	20250414	135700	206583640	19100	19100	19100	19100	0
315	20250414	135600	206583640	19100	19100	19100	19100	0
316	20250414	135500	206583640	19100	19100	19100	19100	0
317	20250414	135400	206583640	19100	19100	19100	19100	0
318	20250414	135300	206583640	19100	19100	19100	19100	0
319	20250414	135200	206583640	19100	19100	19100	19100	0
320	20250414	135100	206583640	19100	19100	19100	19100	0
321	20250414	135000	206583640	19100	19100	19100	19100	0
322	20250414	134900	206583640	19100	19100	19100	19100	0
323	20250414	134800	206583640	19100	19100	19100	19100	0
324	20250414	134700	206583640	19100	19100	19100	19100	0
325	20250414	134600	206583640	19100	19100	19100	19100	0
326	20250414	134500	206583640	19100	19100	19100	19100	0
327	20250414	134400	206583640	19100	19100	19100	19100	0
328	20250414	134300	206583640	19100	19100	19100	19100	0
329	20250414	134200	206583640	19100	19100	19100	19100	0
330	20250414	134100	206583640	19100	19130	19160	19100	1124
331	20250414	134000	185114320	19130	19130	19130	19130	0
332	20250414	133900	185114320	19130	19130	19130	19130	0
333	20250414	133800	185114320	19130	19130	19130	19130	0
334	20250414	133700	185114320	19130	19130	19130	19130	10
335	20250414	133600	184923020	19150	19150	19150	19150	0
336	20250414	133500	184923020	19150	19150	19150	19150	0
337	20250414	133400	184923020	19150	19150	19150	19150	28
338	20250414	133300	184386820	19150	19150	19150	19150	0
339	20250414	133200	184386820	19150	19150	19150	19150	0
340	20250414	133100	184386820	19150	19150	19150	19150	0
341	20250414	133000	184386820	19150	19150	19150	19150	0
342	20250414	132900	184386820	19150	19150	19150	19150	0
343	20250414	132800	184386820	19150	19150	19150	19150	0
344	20250414	132700	184386820	19150	19150	19150	19150	0
345	20250414	132600	184386820	19150	19150	19150	19150	0
346	20250414	132500	184386820	19150	19150	19150	19150	0
347	20250414	132400	184386820	19150	19150	19150	19150	0
348	20250414	132300	184386820	19150	19150	19150	19150	0
349	20250414	132200	184386820	19150	19150	19150	19150	1
350	20250414	132100	184367670	19170	19170	19170	19170	0
351	20250414	132000	184367670	19170	19170	19170	19170	0
352	20250414	131900	184367670	19170	19170	19170	19170	1
353	20250414	131800	184348500	19180	19180	19180	19180	0
354	20250414	131700	184348500	19180	19180	19180	19180	0
355	20250414	131600	184348500	19180	19180	19180	19180	0
356	20250414	131500	184348500	19180	19180	19180	19180	0
357	20250414	131400	184348500	19180	19180	19180	19180	8
358	20250414	131300	184195060	19140	19140	19140	19140	0
359	20250414	131200	184195060	19140	19140	19140	19140	0
360	20250414	131100	184195060	19140	19140	19140	19140	0
361	20250414	131000	184195060	19140	19140	19140	19140	0
362	20250414	130900	184195060	19140	19140	19140	19140	0
363	20250414	130800	184195060	19140	19130	19140	19130	2
364	20250414	130700	184156790	19190	19190	19190	19190	0
365	20250414	130600	184156790	19190	19190	19190	19190	4
366	20250414	130500	184080030	19190	19190	19190	19190	0
367	20250414	130400	184080030	19190	19190	19190	19190	1
368	20250414	130300	184060840	19200	19200	19200	19200	1
369	20250414	130200	184041640	19200	19200	19200	19200	0
370	20250414	130100	184041640	19200	19200	19200	19200	1
371	20250414	130000	184022440	19200	19200	19200	19200	0
372	20250414	125900	184022440	19200	19200	19200	19200	0
373	20250414	125800	184022440	19200	19200	19200	19200	0
374	20250414	125700	184022440	19200	19200	19200	19200	0
375	20250414	125600	184022440	19200	19130	19200	19130	192
376	20250414	125500	180342560	19100	19100	19100	19100	0
377	20250414	125400	180342560	19100	19100	19100	19100	18
378	20250414	125300	179998760	19100	19100	19100	19100	0
379	20250414	125200	179998760	19100	19180	19180	19100	76
380	20250414	125100	178547080	19200	19200	19200	19200	0
381	20250414	125000	178547080	19200	19200	19200	19200	0
382	20250414	124900	178547080	19200	19210	19210	19200	115
383	20250414	124800	176339060	19220	19220	19220	19220	0
384	20250414	124700	176339060	19220	19270	19270	19220	440
385	20250414	124600	167863640	19270	19180	19270	19180	79
386	20250414	124500	166346560	19150	19150	19150	19150	0
387	20250414	124400	166346560	19150	19150	19150	19150	0
388	20250414	124300	166346560	19150	19150	19150	19150	0
389	20250414	124200	166346560	19150	19140	19150	19140	117
390	20250414	124100	164107170	19140	19140	19140	19140	0
391	20250414	124000	164107170	19140	19140	19140	19140	0
392	20250414	123900	164107170	19140	19140	19140	19140	0
393	20250414	123800	164107170	19140	19140	19140	19140	0
394	20250414	123700	164107170	19140	19140	19140	19140	0
395	20250414	123600	164107170	19140	19140	19140	19140	0
396	20250414	123500	164107170	19140	19120	19140	19120	97
397	20250414	123400	162252330	19120	19120	19120	19120	0
398	20250414	123300	162252330	19120	19120	19120	19120	2
399	20250414	123200	162214090	19140	19140	19140	19140	0
400	20250414	123100	162214090	19140	19140	19140	19140	0
401	20250414	123000	162214090	19140	19140	19140	19140	0
402	20250414	122900	162214090	19140	19140	19140	19140	0
403	20250414	122800	162214090	19140	19110	19140	19110	70
404	20250414	122700	160876350	19100	19100	19100	19100	0
405	20250414	122600	160876350	19100	19100	19100	19100	26
406	20250414	122500	160379750	19100	19100	19100	19100	32
407	20250414	122400	159768550	19100	19100	19100	19100	50
408	20250414	122300	158813550	19100	19100	19100	19100	0
409	20250414	122200	158813550	19100	19100	19100	19100	5
410	20250414	122100	158718050	19100	19100	19100	19100	17
411	20250414	122000	158393350	19100	19100	19100	19100	0
412	20250414	121900	158393350	19100	19060	19100	19060	27
413	20250414	121800	157877870	19090	19050	19090	19050	2
414	20250414	121700	157839730	19090	19090	19090	19090	0
415	20250414	121600	157839730	19090	19000	19090	19000	1025
416	20250414	121500	138339730	18980	18980	18980	18980	0
417	20250414	121400	138339730	18980	19010	19010	18980	129
418	20250414	121300	135887740	19010	19010	19010	19010	10
419	20250414	121200	135697640	19010	19010	19010	19010	0
420	20250414	121100	135697640	19010	19010	19010	19010	61
421	20250414	121000	134538030	19010	19010	19010	19010	0
422	20250414	120900	134538030	19010	19010	19010	19010	73
423	20250414	120800	133150300	19010	19020	19020	19010	203
424	20250414	120700	129289250	19030	19030	19030	19030	76
425	20250414	120600	127842970	19030	19020	19030	19020	78
426	20250414	120500	126359390	19030	19030	19030	19030	0
427	20250414	120400	126359390	19030	19030	19030	19030	498
428	20250414	120300	116882450	19030	19030	19030	19030	0
429	20250414	120200	116882450	19030	19030	19030	19030	64
430	20250414	120100	115664530	19030	19030	19030	19030	5
431	20250414	120000	115569380	19020	19020	19020	19020	0
432	20250414	115900	115569380	19020	19020	19020	19020	0
433	20250414	115800	115569380	19020	19020	19020	19020	0
434	20250414	115700	115569380	19020	19030	19030	19020	204
435	20250414	115600	111687360	19030	19030	19030	19030	0
436	20250414	115500	111687360	19030	19030	19030	19030	1
437	20250414	115400	111668330	19030	19030	19030	19030	0
438	20250414	115300	111668330	19030	19030	19030	19030	0
439	20250414	115200	111668330	19030	19030	19030	19030	0
440	20250414	115100	111668330	19030	19030	19030	19030	0
441	20250414	115000	111668330	19030	19030	19030	19030	0
442	20250414	114900	111668330	19030	19050	19050	19030	8
443	20250414	114800	111516010	19050	19010	19050	19010	4
444	20250414	114700	111439880	19090	19000	19090	19000	128
445	20250414	114600	109004150	18960	18970	18970	18960	51
446	20250414	114500	108037020	19000	19000	19000	19000	29
447	20250414	114400	107486020	19030	19030	19030	19030	0
448	20250414	114300	107486020	19030	19030	19030	19030	0
449	20250414	114200	107486020	19030	19050	19070	19000	1067
450	20250414	114100	87190100	19040	19030	19040	19030	2
451	20250414	114000	87152030	19090	19090	19090	19090	61
452	20250414	113900	85987540	19100	19100	19100	19100	0
453	20250414	113800	85987540	19100	19090	19100	19090	74
454	20250414	113700	84574640	19100	19100	19100	19100	0
455	20250414	113600	84574640	19100	19100	19100	19100	0
456	20250414	113500	84574640	19100	18970	19100	18970	270
457	20250414	113400	79450060	18970	18970	18970	18970	0
458	20250414	113300	79450060	18970	18970	18970	18970	283
459	20250414	113200	74081550	18970	18970	18970	18970	0
460	20250414	113100	74081550	18970	18970	18970	18970	0
461	20250414	113000	74081550	18970	18970	18970	18970	93
462	20250414	112900	72317340	18970	18970	18970	18970	0
463	20250414	112800	72317340	18970	18960	18970	18960	422
464	20250414	112700	64315230	18970	18970	18970	18970	293
465	20250414	112600	58757020	18960	18960	18960	18960	0
466	20250414	112500	58757020	18960	18960	18960	18960	0
467	20250414	112400	58757020	18960	18960	18960	18960	0
468	20250414	112300	58757020	18960	18960	18960	18960	0
469	20250414	112200	58757020	18960	18960	18960	18960	0
470	20250414	112100	58757020	18960	18960	18960	18960	0
471	20250414	112000	58757020	18960	18960	18960	18960	0
472	20250414	111900	58757020	18960	18960	18960	18960	22
473	20250414	111800	58339900	18960	18960	18960	18960	0
474	20250414	111700	58339900	18960	18960	18960	18960	0
475	20250414	111600	58339900	18960	18960	18960	18950	103
476	20250414	111500	56387030	18970	18970	18970	18970	0
477	20250414	111400	56387030	18970	18980	18980	18970	119
478	20250414	111300	54129560	19050	18960	19050	18960	830
479	20250414	111200	38381670	18960	18970	18970	18960	310
480	20250414	111100	32504030	19000	19000	19000	19000	64
481	20250414	111000	31288030	19000	19010	19010	19000	4
482	20250414	110900	31212010	19010	18960	19100	18960	283
483	20250414	110800	25844310	18950	18940	18950	18940	97
484	20250414	110700	24006320	18930	18930	18930	18930	1
485	20250414	110600	23987390	18910	18910	18910	18910	0
486	20250414	110500	23987390	18910	18910	18910	18910	0
487	20250414	110400	23987390	18910	18910	18910	18910	0
488	20250414	110300	23987390	18910	18910	18910	18910	0
489	20250414	110200	23987390	18910	18910	18910	18910	0
490	20250414	110100	23987390	18910	18910	18910	18910	0
491	20250414	110000	23987390	18910	18910	18910	18910	0
492	20250414	105900	23987390	18910	18910	18910	18910	1
493	20250414	105800	23968480	18890	18890	18890	18890	21
494	20250414	105700	23571790	18890	18890	18890	18890	0
495	20250414	105600	23571790	18890	18890	18890	18890	0
496	20250414	105500	23571790	18890	18920	18920	18890	41
497	20250414	105400	22797270	18890	18900	18900	18890	6
498	20250414	105300	22683910	18890	18890	18890	18890	0
499	20250414	105200	22683910	18890	18890	18890	18890	0
500	20250414	105100	22683910	18890	18890	18890	18890	0
501	20250414	105000	22683910	18890	18890	18890	18890	0
502	20250414	104900	22683910	18890	18890	18890	18890	0
503	20250414	104800	22683910	18890	18890	18890	18890	0
504	20250414	104700	22683910	18890	18890	18890	18890	0
505	20250414	104600	22683910	18890	18890	18890	18890	0
506	20250414	104500	22683910	18890	18890	18890	18890	0
507	20250414	104400	22683910	18890	18890	18890	18890	51
508	20250414	104300	21720520	18880	18850	18880	18850	92
509	20250414	104200	19986260	18850	18810	18940	18810	234
510	20250414	104100	15582340	18790	18790	18790	18790	0
511	20250414	104000	15582340	18790	18790	18790	18790	0
512	20250414	103900	15582340	18790	18790	18790	18790	0
513	20250414	103800	15582340	18790	18790	18790	18790	0
514	20250414	103700	15582340	18790	18790	18790	18790	0
515	20250414	103600	15582340	18790	18790	18790	18790	0
516	20250414	103500	15582340	18790	18790	18790	18790	0
517	20250414	103400	15582340	18790	18790	18790	18790	1
518	20250414	103300	15563550	18790	18790	18790	18790	0
519	20250414	103200	15563550	18790	18790	18790	18790	0
520	20250414	103100	15563550	18790	18790	18790	18790	0
521	20250414	103000	15563550	18790	18790	18790	18790	0
522	20250414	102900	15563550	18790	18790	18790	18790	0
523	20250414	102800	15563550	18790	18790	18790	18790	11
524	20250414	102700	15356860	18780	18780	18780	18780	0
525	20250414	102600	15356860	18780	18780	18780	18780	0
526	20250414	102500	15356860	18780	18780	18780	18780	0
527	20250414	102400	15356860	18780	18780	18780	18780	0
528	20250414	102300	15356860	18780	18780	18780	18780	0
529	20250414	102200	15356860	18780	18780	18780	18780	0
530	20250414	102100	15356860	18780	18780	18780	18780	0
531	20250414	102000	15356860	18780	18780	18780	18780	0
532	20250414	101900	15356860	18780	18780	18780	18780	0
533	20250414	101800	15356860	18780	18780	18780	18780	0
534	20250414	101700	15356860	18780	18780	18780	18780	0
535	20250414	101600	15356860	18780	18780	18780	18780	1
536	20250414	101500	15338080	18810	18810	18810	18810	0
537	20250414	101400	15338080	18810	18810	18810	18810	0
538	20250414	101300	15338080	18810	18810	18810	18810	0
539	20250414	101200	15338080	18810	18810	18810	18810	0
540	20250414	101100	15338080	18810	18810	18810	18810	0
541	20250414	101000	15338080	18810	18810	18810	18810	0
542	20250414	100900	15338080	18810	18810	18810	18810	0
543	20250414	100800	15338080	18810	18810	18810	18810	0
544	20250414	100700	15338080	18810	18810	18810	18810	0
545	20250414	100600	15338080	18810	18810	18810	18810	0
546	20250414	100500	15338080	18810	18800	18810	18800	48
547	20250414	100400	14435660	18800	18800	18800	18800	0
548	20250414	100300	14435660	18800	18800	18800	18800	0
549	20250414	100200	14435660	18800	18800	18800	18800	0
550	20250414	100100	14435660	18800	18800	18800	18800	0
551	20250414	100000	14435660	18800	18800	18800	18800	0
552	20250414	095900	14435660	18800	18800	18800	18800	0
553	20250414	095800	14435660	18800	18800	18800	18800	0
554	20250414	095700	14435660	18800	18800	18800	18800	0
555	20250414	095600	14435660	18800	18800	18800	18800	0
556	20250414	095500	14435660	18800	18800	18800	18800	111
557	20250414	095400	12348860	18800	18850	18850	18800	116
558	20250414	095300	10164630	18870	18870	18870	18870	0
559	20250414	095200	10164630	18870	18870	18870	18870	0
560	20250414	095100	10164630	18870	18870	18870	18870	0
561	20250414	095000	10164630	18870	18870	18870	18870	0
562	20250414	094900	10164630	18870	18870	18870	18870	1
563	20250414	094800	10145760	18850	18850	18850	18850	1
564	20250414	094700	10126910	18820	18820	18820	18820	0
565	20250414	094600	10126910	18820	18820	18820	18820	0
566	20250414	094500	10126910	18820	18820	18820	18820	0
567	20250414	094400	10126910	18820	18820	18820	18820	0
568	20250414	094300	10126910	18820	18820	18820	18820	1
569	20250414	094200	10108090	18800	18800	18800	18800	1
570	20250414	094100	10089290	18780	18780	18780	18780	1
571	20250414	094000	10070510	18780	18780	18780	18780	36
572	20250414	093900	9394430	18750	18840	18840	18710	368
573	20250414	093800	2495890	18870	18870	18870	18870	0
574	20250414	093700	2495890	18870	18870	18870	18870	0
575	20250414	093600	2495890	18870	18870	18870	18870	0
576	20250414	093500	2495890	18870	18870	18870	18870	3
577	20250414	093400	2439280	18870	18920	18920	18870	127
578	20250414	093300	38100	19050	19050	19050	19050	0
579	20250414	093200	38100	19050	19050	19050	19050	0
580	20250414	093100	38100	19050	19050	19050	19050	0
581	20250414	093000	38100	19050	19050	19050	19050	0
582	20250414	092900	38100	19050	19050	19050	19050	0
583	20250414	092800	38100	19050	19050	19050	19050	0
584	20250414	092700	38100	19050	19050	19050	19050	0
585	20250414	092600	38100	19050	19050	19050	19050	0
586	20250414	092500	38100	19050	19050	19050	19050	0
587	20250414	092400	38100	19050	19050	19050	19050	0
588	20250414	092300	38100	19050	19050	19050	19050	0
589	20250414	092200	38100	19050	19050	19050	19050	0
590	20250414	092100	38100	19050	19050	19050	19050	0
591	20250414	092000	38100	19050	19050	19050	19050	0
592	20250414	091900	38100	19050	19050	19050	19050	0
593	20250414	091800	38100	19050	19050	19050	19050	0
594	20250414	091700	38100	19050	19050	19050	19050	0
595	20250414	091600	38100	19050	19050	19050	19050	0
596	20250414	091500	38100	19050	19050	19050	19050	0
597	20250414	091400	38100	19050	19050	19050	19050	0
598	20250414	091300	38100	19050	19050	19050	19050	0
599	20250414	091200	38100	19050	19050	19050	19050	0
600	20250414	091100	38100	19050	19050	19050	19050	0
601	20250414	091000	38100	19050	19050	19050	19050	0
602	20250414	090900	38100	19050	19050	19050	19050	0
603	20250414	090800	38100	19050	19050	19050	19050	0
604	20250414	090700	38100	19050	19050	19050	19050	0
605	20250414	090600	38100	19050	19050	19050	19050	0
606	20250414	090500	38100	19050	19050	19050	19050	0
607	20250414	090400	38100	19050	19050	19050	19050	2
608	20250414	090300	0	18950	18950	18950	18950	0
609	20250414	090200	0	18950	18950	18950	18950	0
610	20250414	090100	0	18950	18950	18950	18950	0
611	20250414	090000	0	18950	18950	18950	18950	0