KissMeData/104830/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195300	1134481960	18790	18790	18790	18790	419
3	20250410	195200	1134481960	18790	18790	18790	18790	0
4	20250410	195100	1134481960	18790	18790	18790	18790	0
5	20250410	195000	1134481960	18790	18790	18790	18790	0
6	20250410	194900	1134481960	18790	18790	18790	18790	0
7	20250410	194800	1134481960	18790	18790	18790	18790	0
8	20250410	194700	1134481960	18790	18790	18790	18790	0
9	20250410	194600	1134481960	18790	18790	18790	18790	0
10	20250410	194500	1134481960	18790	18790	18790	18790	0
11	20250410	194400	1134481960	18790	18790	18790	18790	0
12	20250410	194300	1134481960	18790	18790	18790	18790	0
13	20250410	194200	1134481960	18790	18790	18790	18790	0
14	20250410	194100	1134481960	18790	18790	18790	18790	0
15	20250410	194000	1134481960	18790	18790	18790	18790	0
16	20250410	193900	1134481960	18790	18790	18790	18790	0
17	20250410	193800	1134481960	18790	18790	18790	18790	0
18	20250410	193700	1134481960	18790	18790	18790	18790	0
19	20250410	193600	1134481960	18790	18790	18790	18790	0
20	20250410	193500	1134481960	18790	18790	18790	18790	0
21	20250410	193400	1134481960	18790	18790	18790	18790	0
22	20250410	193300	1134481960	18790	18790	18790	18790	0
23	20250410	193200	1134481960	18790	18790	18790	18790	0
24	20250410	193100	1134481960	18790	18790	18790	18790	0
25	20250410	193000	1134481960	18790	18790	18790	18790	0
26	20250410	192900	1134481960	18790	18790	18790	18790	0
27	20250410	192800	1134481960	18790	18790	18790	18790	0
28	20250410	192700	1134481960	18790	18790	18790	18790	0
29	20250410	192600	1134481960	18790	18790	18790	18790	0
30	20250410	192500	1134481960	18790	18790	18790	18790	0
31	20250410	192400	1134481960	18790	18790	18790	18790	0
32	20250410	192300	1134481960	18790	18790	18790	18790	419
33	20250410	192200	1134481960	18790	18790	18790	18790	0
34	20250410	192100	1134481960	18790	18790	18790	18790	0
35	20250410	192000	1134481960	18790	18790	18790	18790	0
36	20250410	191900	1134481960	18790	18790	18790	18790	0
37	20250410	191800	1134481960	18790	18790	18790	18790	0
38	20250410	191700	1134481960	18790	18790	18790	18790	0
39	20250410	191600	1134481960	18790	18790	18790	18790	0
40	20250410	191500	1134481960	18790	18790	18790	18790	0
41	20250410	191400	1134481960	18790	18790	18790	18790	0
42	20250410	191300	1134481960	18790	18790	18790	18790	0
43	20250410	191200	1134481960	18790	18790	18790	18790	0
44	20250410	191100	1134481960	18790	18790	18790	18790	0
45	20250410	191000	1134481960	18790	18790	18790	18790	0
46	20250410	190900	1134481960	18790	18790	18790	18790	0
47	20250410	190800	1134481960	18790	18790	18790	18790	0
48	20250410	190700	1134481960	18790	18790	18790	18790	0
49	20250410	190600	1134481960	18790	18790	18790	18790	0
50	20250410	190500	1134481960	18790	18790	18790	18790	0
51	20250410	190400	1134481960	18790	18790	18790	18790	0
52	20250410	190300	1134481960	18790	18790	18790	18790	0
53	20250410	190200	1134481960	18790	18790	18790	18790	0
54	20250410	190100	1134481960	18790	18790	18790	18790	0
55	20250410	190000	1134481960	18790	18790	18790	18790	0
56	20250410	185900	1134481960	18790	18790	18790	18790	0
57	20250410	185800	1134481960	18790	18790	18790	18790	0
58	20250410	185700	1134481960	18790	18790	18790	18790	0
59	20250410	185600	1134481960	18790	18790	18790	18790	0
60	20250410	185500	1134481960	18790	18790	18790	18790	0
61	20250410	185400	1134481960	18790	18790	18790	18790	0
62	20250410	185300	1134481960	18790	18790	18790	18790	419
63	20250410	185200	1134481960	18790	18790	18790	18790	0
64	20250410	185100	1134481960	18790	18790	18790	18790	0
65	20250410	185000	1134481960	18790	18790	18790	18790	0
66	20250410	184900	1134481960	18790	18790	18790	18790	0
67	20250410	184800	1134481960	18790	18790	18790	18790	0
68	20250410	184700	1134481960	18790	18790	18790	18790	0
69	20250410	184600	1134481960	18790	18790	18790	18790	0
70	20250410	184500	1134481960	18790	18790	18790	18790	0
71	20250410	184400	1134481960	18790	18790	18790	18790	0
72	20250410	184300	1134481960	18790	18790	18790	18790	0
73	20250410	184200	1134481960	18790	18790	18790	18790	0
74	20250410	184100	1134481960	18790	18790	18790	18790	0
75	20250410	184000	1134481960	18790	18790	18790	18790	0
76	20250410	183900	1134481960	18790	18790	18790	18790	0
77	20250410	183800	1134481960	18790	18790	18790	18790	0
78	20250410	183700	1134481960	18790	18790	18790	18790	0
79	20250410	183600	1134481960	18790	18790	18790	18790	0
80	20250410	183500	1134481960	18790	18790	18790	18790	0
81	20250410	183400	1134481960	18790	18790	18790	18790	0
82	20250410	183300	1134481960	18790	18790	18790	18790	0
83	20250410	183200	1134481960	18790	18790	18790	18790	0
84	20250410	183100	1134481960	18790	18790	18790	18790	0
85	20250410	183000	1134481960	18790	18790	18790	18790	0
86	20250410	182900	1134481960	18790	18790	18790	18790	0
87	20250410	182800	1134481960	18790	18790	18790	18790	0
88	20250410	182700	1134481960	18790	18790	18790	18790	0
89	20250410	182600	1134481960	18790	18790	18790	18790	0
90	20250410	182500	1134481960	18790	18790	18790	18790	0
91	20250410	182400	1134481960	18790	18790	18790	18790	0
92	20250410	182300	1134481960	18790	18790	18790	18790	419
93	20250410	182200	1134481960	18790	18790	18790	18790	0
94	20250410	182100	1134481960	18790	18790	18790	18790	0
95	20250410	182000	1134481960	18790	18790	18790	18790	0
96	20250410	181900	1134481960	18790	18790	18790	18790	0
97	20250410	181800	1134481960	18790	18790	18790	18790	0
98	20250410	181700	1134481960	18790	18790	18790	18790	0
99	20250410	181600	1134481960	18790	18790	18790	18790	0
100	20250410	181500	1134481960	18790	18790	18790	18790	0
101	20250410	181400	1134481960	18790	18790	18790	18790	0
102	20250410	181300	1134481960	18790	18790	18790	18790	0
103	20250410	181200	1134481960	18790	18790	18790	18790	0
104	20250410	181100	1134481960	18790	18790	18790	18790	0
105	20250410	181000	1134481960	18790	18790	18790	18790	0
106	20250410	180900	1134481960	18790	18790	18790	18790	0
107	20250410	180800	1134481960	18790	18790	18790	18790	0
108	20250410	180700	1134481960	18790	18790	18790	18790	0
109	20250410	180600	1134481960	18790	18790	18790	18790	0
110	20250410	180500	1134481960	18790	18790	18790	18790	0
111	20250410	180400	1134481960	18790	18790	18790	18790	0
112	20250410	180300	1134481960	18790	18790	18790	18790	0
113	20250410	180200	1134481960	18790	18790	18790	18790	0
114	20250410	180100	1134481960	18790	18790	18790	18790	0
115	20250410	180000	1134481960	18790	18790	18790	18790	0
116	20250410	175900	1134481960	18790	18790	18790	18790	0
117	20250410	175800	1134481960	18790	18790	18790	18790	0
118	20250410	175700	1134481960	18790	18790	18790	18790	0
119	20250410	175600	1134481960	18790	18790	18790	18790	0
120	20250410	175500	1134481960	18790	18790	18790	18790	0
121	20250410	175400	1134481960	18790	18790	18790	18790	0
122	20250410	175300	1134481960	18790	18790	18790	18790	419
123	20250410	175200	1134481960	18790	18790	18790	18790	0
124	20250410	175100	1134481960	18790	18790	18790	18790	0
125	20250410	175000	1134481960	18790	18790	18790	18790	0
126	20250410	174900	1134481960	18790	18790	18790	18790	0
127	20250410	174800	1134481960	18790	18790	18790	18790	0
128	20250410	174700	1134481960	18790	18790	18790	18790	0
129	20250410	174600	1134481960	18790	18790	18790	18790	0
130	20250410	174500	1134481960	18790	18790	18790	18790	0
131	20250410	174400	1134481960	18790	18790	18790	18790	0
132	20250410	174300	1134481960	18790	18790	18790	18790	0
133	20250410	174200	1134481960	18790	18790	18790	18790	0
134	20250410	174100	1134481960	18790	18790	18790	18790	0
135	20250410	174000	1134481960	18790	18790	18790	18790	0
136	20250410	173900	1134481960	18790	18790	18790	18790	0
137	20250410	173800	1134481960	18790	18790	18790	18790	0
138	20250410	173700	1134481960	18790	18790	18790	18790	0
139	20250410	173600	1134481960	18790	18790	18790	18790	0
140	20250410	173500	1134481960	18790	18790	18790	18790	0
141	20250410	173400	1134481960	18790	18790	18790	18790	0
142	20250410	173300	1134481960	18790	18790	18790	18790	0
143	20250410	173200	1134481960	18790	18790	18790	18790	0
144	20250410	173100	1134481960	18790	18790	18790	18790	0
145	20250410	173000	1134481960	18790	18790	18790	18790	0
146	20250410	172900	1134481960	18790	18790	18790	18790	0
147	20250410	172800	1134481960	18790	18790	18790	18790	0
148	20250410	172700	1134481960	18790	18790	18790	18790	0
149	20250410	172600	1134481960	18790	18790	18790	18790	0
150	20250410	172500	1134481960	18790	18790	18790	18790	0
151	20250410	172400	1134481960	18790	18790	18790	18790	0
152	20250410	172300	1134481960	18790	18790	18790	18790	419
153	20250410	172200	1134481960	18790	18790	18790	18790	0
154	20250410	172100	1134481960	18790	18790	18790	18790	0
155	20250410	172000	1134481960	18790	18790	18790	18790	0
156	20250410	171900	1134481960	18790	18790	18790	18790	0
157	20250410	171800	1134481960	18790	18790	18790	18790	0
158	20250410	171700	1134481960	18790	18790	18790	18790	0
159	20250410	171600	1134481960	18790	18790	18790	18790	0
160	20250410	171500	1134481960	18790	18790	18790	18790	0
161	20250410	171400	1134481960	18790	18790	18790	18790	0
162	20250410	171300	1134481960	18790	18790	18790	18790	0
163	20250410	171200	1134481960	18790	18790	18790	18790	0
164	20250410	171100	1134481960	18790	18790	18790	18790	0
165	20250410	171000	1134481960	18790	18790	18790	18790	0
166	20250410	170900	1134481960	18790	18790	18790	18790	0
167	20250410	170800	1134481960	18790	18790	18790	18790	0
168	20250410	170700	1134481960	18790	18790	18790	18790	0
169	20250410	170600	1134481960	18790	18790	18790	18790	0
170	20250410	170500	1134481960	18790	18790	18790	18790	0
171	20250410	170400	1134481960	18790	18790	18790	18790	0
172	20250410	170300	1134481960	18790	18790	18790	18790	0
173	20250410	170200	1134481960	18790	18790	18790	18790	0
174	20250410	170100	1134481960	18790	18790	18790	18790	0
175	20250410	170000	1134481960	18790	18790	18790	18790	0
176	20250410	165900	1134481960	18790	18790	18790	18790	0
177	20250410	165800	1134481960	18790	18790	18790	18790	0
178	20250410	165700	1134481960	18790	18790	18790	18790	0
179	20250410	165600	1134481960	18790	18790	18790	18790	0
180	20250410	165500	1134481960	18790	18790	18790	18790	0
181	20250410	165400	1134481960	18790	18790	18790	18790	0
182	20250410	165300	1134481960	18790	18790	18790	18790	419
183	20250410	165200	1134481960	18790	18790	18790	18790	0
184	20250410	165100	1134481960	18790	18790	18790	18790	0
185	20250410	165000	1134481960	18790	18790	18790	18790	0
186	20250410	164900	1134481960	18790	18790	18790	18790	0
187	20250410	164800	1134481960	18790	18790	18790	18790	0
188	20250410	164700	1134481960	18790	18790	18790	18790	0
189	20250410	164600	1134481960	18790	18790	18790	18790	0
190	20250410	164500	1134481960	18790	18790	18790	18790	0
191	20250410	164400	1134481960	18790	18790	18790	18790	0
192	20250410	164300	1134481960	18790	18790	18790	18790	0
193	20250410	164200	1134481960	18790	18790	18790	18790	0
194	20250410	164100	1134481960	18790	18790	18790	18790	0
195	20250410	164000	1134481960	18790	18790	18790	18790	0
196	20250410	163900	1134481960	18790	18790	18790	18790	0
197	20250410	163800	1134481960	18790	18790	18790	18790	0
198	20250410	163700	1134481960	18790	18790	18790	18790	0
199	20250410	163600	1134481960	18790	18790	18790	18790	0
200	20250410	163500	1134481960	18790	18790	18790	18790	0
201	20250410	163400	1134481960	18790	18790	18790	18790	0
202	20250410	163300	1134481960	18790	18790	18790	18790	0
203	20250410	163200	1134481960	18790	18790	18790	18790	0
204	20250410	163100	1134481960	18790	18790	18790	18790	0
205	20250410	163000	1134481960	18790	18790	18790	18790	0
206	20250410	162900	1134481960	18790	18790	18790	18790	0
207	20250410	162800	1134481960	18790	18790	18790	18790	0
208	20250410	162700	1134481960	18790	18790	18790	18790	0
209	20250410	162600	1134481960	18790	18790	18790	18790	0
210	20250410	162500	1134481960	18790	18790	18790	18790	0
211	20250410	162400	1134481960	18790	18790	18790	18790	0
212	20250410	162300	1134481960	18790	18790	18790	18790	419
213	20250410	162200	1134481960	18790	18790	18790	18790	0
214	20250410	162100	1134481960	18790	18790	18790	18790	0
215	20250410	162000	1134481960	18790	18790	18790	18790	0
216	20250410	161900	1134481960	18790	18790	18790	18790	0
217	20250410	161800	1134481960	18790	18790	18790	18790	0
218	20250410	161700	1134481960	18790	18790	18790	18790	0
219	20250410	161600	1134481960	18790	18790	18790	18790	0
220	20250410	161500	1134481960	18790	18790	18790	18790	0
221	20250410	161400	1134481960	18790	18790	18790	18790	0
222	20250410	161300	1134481960	18790	18790	18790	18790	0
223	20250410	161200	1134481960	18790	18790	18790	18790	0
224	20250410	161100	1134481960	18790	18790	18790	18790	0
225	20250410	161000	1134481960	18790	18790	18790	18790	0
226	20250410	160900	1134481960	18790	18790	18790	18790	0
227	20250410	160800	1134481960	18790	18790	18790	18790	0
228	20250410	160700	1134481960	18790	18790	18790	18790	0
229	20250410	160600	1134481960	18790	18790	18790	18790	0
230	20250410	160500	1134481960	18790	18790	18790	18790	0
231	20250410	160400	1134481960	18790	18790	18790	18790	0
232	20250410	160300	1134481960	18790	18790	18790	18790	0
233	20250410	160200	1134481960	18790	18790	18790	18790	0
234	20250410	160100	1134481960	18790	18790	18790	18790	0
235	20250410	160000	1134481960	18790	18790	18790	18790	0
236	20250410	155900	1134481960	18790	18790	18790	18790	0
237	20250410	155800	1134481960	18790	18790	18790	18790	0
238	20250410	155700	1134481960	18790	18790	18790	18790	0
239	20250410	155600	1134481960	18790	18790	18790	18790	0
240	20250410	155500	1134481960	18790	18790	18790	18790	0
241	20250410	155400	1134481960	18790	18790	18790	18790	0
242	20250410	155300	1134481960	18790	18790	18790	18790	419
243	20250410	155200	1134481960	18790	18790	18790	18790	0
244	20250410	155100	1134481960	18790	18790	18790	18790	0
245	20250410	155000	1134481960	18790	18790	18790	18790	0
246	20250410	154900	1134481960	18790	18790	18790	18790	0
247	20250410	154800	1134481960	18790	18790	18790	18790	0
248	20250410	154700	1134481960	18790	18790	18790	18790	0
249	20250410	154600	1134481960	18790	18790	18790	18790	0
250	20250410	154500	1134481960	18790	18790	18790	18790	0
251	20250410	154400	1134481960	18790	18790	18790	18790	0
252	20250410	154300	1134481960	18790	18790	18790	18790	0
253	20250410	154200	1134481960	18790	18790	18790	18790	0
254	20250410	154100	1134481960	18790	18790	18790	18790	0
255	20250410	154000	1134481960	18790	18790	18790	18790	0
256	20250410	153900	1134481960	18790	18790	18790	18790	0
257	20250410	153800	1134481960	18790	18790	18790	18790	0
258	20250410	153700	1134481960	18790	18790	18790	18790	0
259	20250410	153600	1134481960	18790	18790	18790	18790	0
260	20250410	153500	1134481960	18790	18790	18790	18790	0
261	20250410	153400	1134481960	18790	18790	18790	18790	0
262	20250410	153300	1134481960	18790	18790	18790	18790	0
263	20250410	153200	1134481960	18790	18790	18790	18790	0
264	20250410	153100	1134481960	18790	18790	18790	18790	0
265	20250410	153000	1134481960	18790	18790	18790	18790	419
266	20250410	152900	1126608950	18800	18800	18800	18800	0
267	20250410	152800	1126608950	18800	18800	18800	18800	0
268	20250410	152700	1126608950	18800	18800	18800	18800	0
269	20250410	152600	1126608950	18800	18800	18800	18800	0
270	20250410	152500	1126608950	18800	18800	18800	18800	0
271	20250410	152400	1126608950	18800	18800	18800	18800	0
272	20250410	152300	1126608950	18800	18800	18800	18800	0
273	20250410	152200	1126608950	18800	18800	18800	18800	0
274	20250410	152100	1126608950	18800	18800	18800	18800	0
275	20250410	152000	1126608950	18800	18800	18800	18800	0
276	20250410	151900	1126608950	18800	18800	18800	18800	0
277	20250410	151800	1126608950	18800	18920	18920	18800	114
278	20250410	151700	1124456430	18920	18760	18920	18760	422
279	20250410	151600	1116475670	18910	18900	18910	18880	568
280	20250410	151500	1105739480	18910	18910	18910	18910	456
281	20250410	151400	1097116520	18910	18910	18910	18900	460
282	20250410	151300	1088419140	18910	18890	18920	18890	441
283	20250410	151200	1080083170	18900	18880	18900	18830	517
284	20250410	151100	1070319120	18800	18780	18800	18780	129
285	20250410	151000	1067895580	18780	18750	18780	18750	189
286	20250410	150900	1064346190	18780	18780	18780	18780	9
287	20250410	150800	1064177170	18770	18740	18780	18740	77
288	20250410	150700	1062732120	18760	18760	18760	18760	0
289	20250410	150600	1062732120	18760	18760	18760	18760	1
290	20250410	150500	1062713360	18770	18780	18780	18750	3
291	20250410	150400	1062657060	18760	18760	18770	18720	75
292	20250410	150300	1061250090	18760	18760	18760	18760	1
293	20250410	150200	1061231330	18790	18790	18790	18790	0
294	20250410	150100	1061231330	18790	18780	18790	18720	7
295	20250410	150000	1061099960	18750	18800	18800	18750	6
296	20250410	145900	1060987240	18780	18700	18790	18700	208
297	20250410	145800	1057090670	18710	18690	18710	18670	24
298	20250410	145700	1056642140	18720	18690	18720	18680	193
299	20250410	145600	1053036080	18680	18690	18690	18680	68
300	20250410	145500	1051765690	18690	18690	18690	18690	1
301	20250410	145400	1051747000	18730	18710	18730	18710	66
302	20250410	145300	1050511710	18720	18720	18720	18720	0
303	20250410	145200	1050511710	18720	18680	18720	18680	58
304	20250410	145100	1049427100	18690	18670	18690	18670	71
305	20250410	145000	1048101240	18670	18710	18710	18670	239
306	20250410	144900	1043631180	18710	18710	18710	18710	1
307	20250410	144800	1043612470	18720	18700	18720	18700	60
308	20250410	144700	1042490170	18700	18700	18700	18700	25
309	20250410	144600	1042022670	18720	18720	18720	18720	18
310	20250410	144500	1041685710	18700	18720	18720	18700	3
311	20250410	144400	1041629570	18720	18720	18720	18720	100
312	20250410	144300	1039757570	18710	18730	18730	18690	381
313	20250410	144200	1032629870	18740	18700	18740	18680	208
314	20250410	144100	1028738010	18720	18750	18750	18720	137
315	20250410	144000	1026172490	18760	18720	18760	18720	15
316	20250410	143900	1025891370	18830	18760	18830	18680	334
317	20250410	143800	1019630870	18750	18770	18770	18750	550
318	20250410	143700	1009315940	18790	18790	18800	18790	118
319	20250410	143600	1007098520	18820	18740	18830	18740	63
320	20250410	143500	1005913380	18760	18840	18840	18740	328
321	20250410	143400	999748740	18880	18900	18900	18820	445
322	20250410	143300	991351290	18910	18870	18930	18865	590
323	20250410	143200	980197460	18860	18910	18910	18850	79
324	20250410	143100	978706930	18910	18870	18910	18820	507
325	20250410	143000	969141420	18940	18890	18950	18890	684
326	20250410	142900	956197520	18870	18730	18880	18730	601
327	20250410	142800	944906770	18730	18700	18730	18700	249
328	20250410	142700	940244940	18690	18680	18690	18650	692
329	20250410	142600	927315080	18660	18650	18660	18640	115
330	20250410	142500	925171030	18650	18650	18650	18640	144
331	20250410	142400	922485570	18650	18660	18660	18650	48
332	20250410	142300	921590270	18650	18650	18650	18640	99
333	20250410	142200	919744220	18650	18620	18650	18620	192
334	20250410	142100	916165050	18620	18620	18630	18610	75
335	20250410	142000	914768710	18620	18620	18620	18620	70
336	20250410	141900	913465310	18610	18620	18620	18610	35
337	20250410	141800	912813810	18620	18620	18620	18620	35
338	20250410	141700	912162110	18630	18610	18630	18610	211
339	20250410	141600	908233290	18620	18620	18620	18620	14
340	20250410	141500	907972610	18620	18620	18620	18620	61
341	20250410	141400	906836790	18620	18630	18630	18620	37
342	20250410	141300	906147710	18630	18620	18650	18620	91
343	20250410	141200	904452280	18630	18630	18630	18630	44
344	20250410	141100	903632560	18630	18640	18640	18620	29
345	20250410	141000	903092510	18630	18640	18640	18630	88
346	20250410	140900	901453060	18640	18650	18650	18640	100
347	20250410	140800	899588480	18650	18660	18660	18650	68
348	20250410	140700	898320170	18660	18660	18670	18660	249
349	20250410	140600	893671940	18650	18620	18660	18620	98
350	20250410	140500	891845550	18620	18640	18640	18620	46
351	20250410	140400	890988680	18650	18620	18650	18620	191
352	20250410	140300	887430800	18620	18630	18630	18620	60
353	20250410	140200	886313500	18620	18620	18640	18620	45
354	20250410	140100	885475370	18620	18630	18630	18620	93
355	20250410	140000	883743350	18630	18630	18630	18630	13
356	20250410	135900	883501160	18640	18660	18660	18640	32
357	20250410	135800	882904650	18660	18640	18660	18640	106
358	20250410	135700	880928090	18650	18640	18650	18640	46
359	20250410	135600	880070600	18640	18640	18650	18640	57
360	20250410	135500	879008090	18640	18650	18650	18640	27
361	20250410	135400	878504790	18640	18640	18650	18630	84
362	20250410	135300	876939250	18640	18650	18650	18640	23
363	20250410	135200	876510520	18660	18660	18660	18640	47
364	20250410	135100	875634140	18650	18630	18660	18630	218
365	20250410	135000	871571020	18630	18640	18640	18630	14
366	20250410	134900	871310190	18650	18660	18660	18640	40
367	20250410	134800	870564390	18650	18640	18660	18620	84
368	20250410	134700	868998920	18630	18620	18630	18620	84
369	20250410	134600	867434500	18610	18620	18620	18610	37
370	20250410	134500	866745780	18620	18610	18620	18610	89
371	20250410	134400	865089190	18610	18610	18610	18610	14
372	20250410	134300	864828650	18610	18610	18610	18610	79
373	20250410	134200	863358460	18610	18610	18610	18610	37
374	20250410	134100	862669890	18610	18610	18610	18610	22
375	20250410	134000	862260470	18630	18620	18630	18620	315
376	20250410	133900	856395080	18620	18630	18630	18620	69
377	20250410	133800	855110250	18630	18620	18630	18620	39
378	20250410	133700	854384050	18620	18620	18620	18620	41
379	20250410	133600	853620630	18630	18620	18630	18620	58
380	20250410	133500	852540450	18630	18630	18630	18630	36
381	20250410	133400	851869770	18630	18630	18630	18630	41
382	20250410	133300	851105940	18630	18630	18640	18630	49
383	20250410	133200	850192940	18630	18630	18630	18630	44
384	20250410	133100	849373220	18640	18630	18640	18630	35
385	20250410	133000	848721030	18630	18640	18640	18630	57
386	20250410	132900	847658980	18640	18650	18650	18640	41
387	20250410	132800	846894720	18660	18650	18670	18650	47
388	20250410	132700	846017900	18650	18640	18650	18640	136
389	20250410	132600	843481770	18640	18640	18640	18630	60
390	20250410	132500	842363600	18640	18670	18670	18640	37
391	20250410	132400	841673890	18640	18640	18650	18630	55
392	20250410	132300	840648570	18620	18650	18650	18620	129
393	20250410	132200	838245360	18650	18650	18650	18650	36
394	20250410	132100	837573960	18660	18670	18680	18660	32
395	20250410	132000	836976800	18680	18660	18680	18650	119
396	20250410	131900	834755970	18670	18650	18670	18640	65
397	20250410	131800	833543520	18650	18640	18670	18640	80
398	20250410	131700	832052010	18640	18630	18660	18630	182
399	20250410	131600	828659470	18620	18630	18630	18620	36
400	20250410	131500	827989020	18630	18630	18630	18620	55
401	20250410	131400	826964740	18630	18630	18630	18630	19
402	20250410	131300	826610770	18630	18640	18640	18630	75
403	20250410	131200	825213390	18640	18620	18640	18620	57
404	20250410	131100	824151350	18640	18610	18660	18610	205
405	20250410	131000	820331020	18600	18600	18610	18600	58
406	20250410	130900	819252010	18600	18600	18600	18600	66
407	20250410	130800	818024410	18610	18610	18610	18610	14
408	20250410	130700	817763870	18600	18610	18610	18600	48
409	20250410	130600	816870810	18610	18610	18630	18610	149
410	20250410	130500	814096870	18610	18600	18610	18600	127
411	20250410	130400	811734400	18600	18610	18610	18600	120
412	20250410	130300	809501960	18610	18630	18630	18610	229
413	20250410	130200	805240150	18640	18640	18640	18640	21
414	20250410	130100	804848710	18650	18640	18660	18640	6
415	20250410	130000	804736820	18670	18610	18670	18610	206
416	20250410	125900	800899650	18610	18610	18610	18610	23
417	20250410	125800	800471620	18620	18610	18620	18610	29
418	20250410	125700	799931920	18610	18610	18610	18610	14
419	20250410	125600	799671380	18610	18620	18620	18610	14
420	20250410	125500	799410830	18610	18600	18620	18590	51
421	20250410	125400	798462240	18610	18600	18610	18590	36
422	20250410	125300	797792600	18610	18610	18610	18600	3
423	20250410	125200	797736780	18620	18600	18620	18600	61
424	20250410	125100	796601610	18600	18600	18600	18600	21
425	20250410	125000	796211010	18610	18600	18620	18600	83
426	20250410	124900	794666730	18610	18600	18610	18590	7
427	20250410	124800	794536560	18610	18610	18610	18610	38
428	20250410	124700	793829380	18620	18620	18620	18620	3
429	20250410	124600	793773520	18620	18600	18620	18600	114
430	20250410	124500	791650860	18590	18590	18590	18590	22
431	20250410	124400	791241880	18620	18610	18620	18580	601
432	20250410	124300	780074670	18610	18610	18610	18610	138
433	20250410	124200	777506490	18610	18610	18610	18610	31
434	20250410	124100	776929580	18600	18600	18600	18600	0
435	20250410	124000	776929580	18600	18600	18600	18600	50
436	20250410	123900	775999580	18600	18610	18610	18600	4
437	20250410	123800	775925150	18610	18580	18620	18580	537
438	20250410	123700	765946910	18570	18580	18580	18570	195
439	20250410	123600	762325070	18590	18570	18590	18570	144
440	20250410	123500	759649760	18570	18570	18570	18570	0
441	20250410	123400	759649760	18570	18570	18570	18570	26
442	20250410	123300	759166940	18570	18570	18570	18570	0
443	20250410	123200	759166940	18570	18570	18570	18570	64
444	20250410	123100	757978460	18570	18580	18580	18570	17
445	20250410	123000	757662610	18580	18610	18610	18580	875
446	20250410	122900	741385320	18610	18620	18620	18610	531
447	20250410	122800	731499760	18620	18620	18620	18620	1
448	20250410	122700	731481140	18620	18620	18620	18620	0
449	20250410	122600	731481140	18620	18620	18620	18620	24
450	20250410	122500	731034260	18620	18630	18630	18620	108
451	20250410	122400	729022410	18640	18640	18640	18640	1
452	20250410	122300	729003770	18630	18630	18630	18630	198
453	20250410	122200	725315030	18630	18630	18630	18630	0
454	20250410	122100	725315030	18630	18630	18630	18630	600
455	20250410	122000	714137030	18630	18630	18630	18630	52
456	20250410	121900	713168270	18630	18630	18630	18630	0
457	20250410	121800	713168270	18630	18630	18630	18630	4
458	20250410	121700	713093750	18650	18640	18650	18630	108
459	20250410	121600	711081120	18640	18640	18640	18640	0
460	20250410	121500	711081120	18640	18640	18640	18640	22
461	20250410	121400	710671040	18650	18650	18650	18650	37
462	20250410	121300	709980990	18660	18660	18660	18660	0
463	20250410	121200	709980990	18660	18660	18660	18660	14
464	20250410	121100	709719750	18660	18660	18660	18660	0
465	20250410	121000	709719750	18660	18660	18660	18660	24
466	20250410	120900	709271910	18660	18660	18660	18660	23
467	20250410	120800	708842730	18660	18660	18660	18660	0
468	20250410	120700	708842730	18660	18680	18680	18660	26
469	20250410	120600	708357550	18660	18650	18660	18650	154
470	20250410	120500	705484110	18690	18690	18690	18690	0
471	20250410	120400	705484110	18690	18680	18690	18680	47
472	20250410	120300	704606140	18700	18660	18700	18660	373
473	20250410	120200	697635040	18670	18670	18670	18670	28
474	20250410	120100	697112280	18680	18680	18680	18680	0
475	20250410	120000	697112280	18680	18640	18680	18640	279
476	20250410	115900	691907520	18640	18640	18640	18640	30
477	20250410	115800	691348320	18640	18650	18650	18640	27
478	20250410	115700	690844780	18650	18650	18650	18650	0
479	20250410	115600	690844780	18650	18640	18650	18640	29
480	20250410	115500	690303940	18650	18640	18650	18640	24
481	20250410	115400	689856350	18650	18650	18650	18650	63
482	20250410	115300	688681400	18650	18650	18660	18650	3
483	20250410	115200	688625440	18640	18640	18640	18630	21
484	20250410	115100	688234010	18640	18650	18650	18640	12
485	20250410	115000	688010250	18640	18650	18650	18640	18
486	20250410	114900	687674570	18650	18650	18650	18650	2
487	20250410	114800	687637270	18650	18640	18670	18640	65
488	20250410	114700	686424580	18620	18630	18630	18620	164
489	20250410	114600	683370420	18630	18630	18630	18630	2
490	20250410	114500	683333160	18620	18620	18620	18620	23
491	20250410	114400	682904900	18630	18630	18630	18630	30
492	20250410	114300	682346000	18640	18640	18640	18640	1
493	20250410	114200	682327360	18640	18630	18640	18630	21
494	20250410	114100	681936120	18640	18630	18640	18630	22
495	20250410	114000	681526050	18640	18630	18640	18630	48
496	20250410	113900	680631340	18640	18640	18640	18640	0
497	20250410	113800	680631340	18640	18630	18640	18630	88
498	20250410	113700	678991030	18620	18620	18620	18620	32
499	20250410	113600	678395190	18620	18620	18620	18620	169
500	20250410	113500	675248410	18620	18620	18620	18620	1
501	20250410	113400	675229790	18630	18630	18630	18630	172
502	20250410	113300	672025430	18640	18640	18640	18640	201
503	20250410	113200	668278790	18640	18640	18640	18640	2
504	20250410	113100	668241510	18650	18650	18650	18650	24
505	20250410	113000	667793910	18630	18640	18650	18630	130
506	20250410	112900	665370920	18640	18660	18660	18640	220
507	20250410	112800	661267990	18660	18660	18660	18660	53
508	20250410	112700	660279010	18670	18670	18670	18670	71
509	20250410	112600	658953440	18670	18690	18690	18670	109
510	20250410	112500	656917030	18700	18700	18700	18700	39
511	20250410	112400	656187730	18700	18700	18700	18700	12
512	20250410	112300	655963330	18700	18700	18700	18700	59
513	20250410	112200	654860030	18700	18710	18710	18700	2
514	20250410	112100	654822620	18710	18700	18730	18700	62
515	20250410	112000	653662160	18740	18680	18740	18680	285
516	20250410	111900	648335340	18650	18620	18650	18620	51
517	20250410	111800	647385050	18640	18590	18640	18590	523
518	20250410	111700	637650220	18580	18590	18590	18580	2
519	20250410	111600	637613050	18600	18560	18600	18560	161
520	20250410	111500	634622340	18550	18550	18560	18550	58
521	20250410	111400	633546430	18560	18570	18570	18550	17
522	20250410	111300	633230830	18570	18570	18570	18570	1
523	20250410	111200	633212260	18570	18560	18590	18560	11
524	20250410	111100	633008010	18550	18530	18550	18530	242
525	20250410	111000	628522930	18530	18570	18570	18530	384
526	20250410	110900	621398530	18580	18580	18580	18580	12
527	20250410	110800	621175570	18600	18600	18600	18600	0
528	20250410	110700	621175570	18600	18600	18610	18600	53
529	20250410	110600	620189760	18600	18600	18600	18590	11
530	20250410	110500	619985170	18600	18600	18600	18600	1
531	20250410	110400	619966570	18590	18590	18600	18590	46
532	20250410	110300	619111370	18580	18590	18590	18580	27
533	20250410	110200	618609450	18590	18590	18590	18590	5
534	20250410	110100	618516500	18590	18590	18590	18590	21
535	20250410	110000	618126110	18600	18600	18600	18600	188
536	20250410	105900	614629310	18600	18560	18600	18560	146
537	20250410	105800	611916480	18540	18490	18550	18470	293
538	20250410	105700	606494970	18500	18480	18500	18480	106
539	20250410	105600	604536040	18480	18490	18490	18480	31
540	20250410	105500	603963150	18490	18440	18500	18440	68
541	20250410	105400	602707470	18450	18450	18450	18450	13
542	20250410	105300	602467620	18450	18430	18450	18430	227
543	20250410	105200	598281390	18430	18430	18450	18430	170
544	20250410	105100	595146850	18440	18420	18440	18420	64
545	20250410	105000	593967680	18410	18425	18425	18410	309
546	20250410	104900	588276060	18430	18430	18430	18430	95
547	20250410	104800	586525210	18430	18440	18440	18430	49
548	20250410	104700	585621890	18460	18460	18460	18460	0
549	20250410	104600	585621890	18460	18450	18460	18450	3
550	20250410	104500	585566530	18440	18430	18440	18430	72
551	20250410	104400	584239060	18430	18430	18430	18430	30
552	20250410	104300	583686160	18430	18430	18430	18430	0
553	20250410	104200	583686160	18430	18430	18430	18430	30
554	20250410	104100	583133260	18430	18430	18440	18430	673
555	20250410	104000	570729570	18440	18440	18440	18440	0
556	20250410	103900	570729570	18440	18430	18440	18430	34
557	20250410	103800	570102850	18430	18430	18430	18430	1
558	20250410	103700	570084420	18430	18440	18440	18430	245
559	20250410	103600	565566940	18440	18450	18450	18430	396
560	20250410	103500	558265060	18460	18460	18460	18460	0
561	20250410	103400	558265060	18460	18470	18470	18460	4
562	20250410	103300	558191210	18460	18450	18460	18450	37
563	20250410	103200	557508510	18460	18460	18460	18460	11
564	20250410	103100	557305450	18490	18450	18490	18450	11
565	20250410	103000	557102460	18450	18450	18450	18450	0
566	20250410	102900	557102460	18450	18450	18450	18450	21
567	20250410	102800	556715010	18450	18440	18450	18440	91
568	20250410	102700	555036070	18450	18450	18450	18450	0
569	20250410	102600	555036070	18450	18470	18470	18440	344
570	20250410	102500	548689580	18470	18470	18470	18450	187
571	20250410	102400	545236560	18450	18440	18450	18430	51
572	20250410	102300	544295690	18440	18450	18450	18430	20
573	20250410	102200	543926730	18460	18480	18480	18460	141
574	20250410	102100	541322350	18460	18440	18460	18440	28
575	20250410	102000	540805940	18440	18450	18450	18440	6
576	20250410	101900	540695270	18440	18420	18440	18420	98
577	20250410	101800	538889700	18420	18400	18420	18400	60
578	20250410	101700	537785540	18400	18410	18410	18400	96
579	20250410	101600	536018530	18420	18420	18420	18420	0
580	20250410	101500	536018530	18420	18430	18430	18420	28
581	20250410	101400	535502600	18440	18440	18450	18440	55
582	20250410	101300	534488390	18430	18420	18440	18420	3
583	20250410	101200	534433100	18410	18400	18420	18400	43
584	20250410	101100	533641650	18390	18390	18390	18390	37
585	20250410	101000	532961220	18400	18400	18400	18400	403
586	20250410	100900	525546020	18410	18450	18450	18410	303
587	20250410	100800	519964310	18460	18460	18460	18460	0
588	20250410	100700	519964310	18460	18460	18460	18460	3
589	20250410	100600	519908930	18480	18430	18480	18430	85
590	20250410	100500	518341520	18420	18420	18420	18420	11
591	20250410	100400	518138900	18420	18420	18420	18420	59
592	20250410	100300	517052120	18420	18420	18420	18420	1
593	20250410	100200	517033700	18420	18420	18420	18420	10
594	20250410	100100	516849500	18420	18430	18450	18420	216
595	20250410	100000	512868710	18420	18420	18420	18420	35
596	20250410	095900	512224010	18420	18420	18420	18420	14
597	20250410	095800	511966130	18420	18420	18420	18410	50
598	20250410	095700	511045310	18420	18430	18430	18420	322
599	20250410	095600	505114060	18430	18440	18440	18430	66
600	20250410	095500	503897590	18450	18450	18450	18450	15
601	20250410	095400	503620840	18450	18450	18480	18450	3
602	20250410	095300	503565460	18420	18410	18420	18410	198
603	20250410	095200	499918710	18420	18420	18420	18420	31
604	20250410	095100	499347690	18420	18420	18420	18420	14
605	20250410	095000	499089810	18420	18430	18430	18420	28
606	20250410	094900	498574020	18440	18440	18440	18440	536
607	20250410	094800	488690180	18440	18470	18470	18440	351
608	20250410	094700	482211030	18490	18480	18490	18470	50
609	20250410	094600	481287480	18480	18410	18480	18410	1243
610	20250410	094500	458337090	18410	18420	18420	18410	225
611	20250410	094400	454194240	18420	18420	18420	18420	23
612	20250410	094300	453770580	18430	18450	18450	18430	57
613	20250410	094200	452719910	18440	18450	18450	18440	41
614	20250410	094100	451963470	18450	18450	18450	18450	242
615	20250410	094000	447498570	18450	18460	18470	18440	484
616	20250410	093900	438571270	18450	18430	18450	18430	89
617	20250410	093800	436930010	18430	18430	18430	18430	79
618	20250410	093700	435474040	18430	18430	18430	18430	200
619	20250410	093600	431788040	18440	18440	18440	18420	87
620	20250410	093500	430184610	18450	18470	18470	18450	854
621	20250410	093400	414422270	18470	18480	18480	18460	480
622	20250410	093300	405554560	18500	18510	18510	18500	48
623	20250410	093200	404666480	18510	18510	18510	18510	0
624	20250410	093100	404666480	18510	18500	18510	18500	274
625	20250410	093000	399596370	18510	18530	18550	18500	633
626	20250410	092900	387883360	18550	18530	18550	18530	14
627	20250410	092800	387623870	18500	18470	18500	18450	402
628	20250410	092700	380195730	18460	18460	18460	18450	58
629	20250410	092600	379125440	18480	18500	18500	18480	159
630	20250410	092500	376186070	18500	18500	18500	18500	8
631	20250410	092400	376038070	18500	18490	18540	18490	192
632	20250410	092300	372486090	18510	18490	18510	18490	3
633	20250410	092200	372430600	18490	18510	18510	18450	484
634	20250410	092100	363491320	18510	18510	18510	18510	2
635	20250410	092000	363454300	18510	18490	18530	18490	404
636	20250410	091900	355974190	18500	18510	18510	18490	67
637	20250410	091800	354734470	18500	18520	18520	18500	103
638	20250410	091700	352826950	18520	18480	18520	18480	8
639	20250410	091600	352679020	18480	18460	18480	18460	166
640	20250410	091500	349612060	18510	18530	18570	18500	852
641	20250410	091400	333843420	18520	18530	18540	18510	496
642	20250410	091300	324658360	18520	18520	18570	18500	1978
643	20250410	091200	288044610	18560	18550	18560	18500	532
644	20250410	091100	278194150	18600	18500	18610	18500	1252
645	20250410	091000	254981430	18550	18560	18560	18400	574
646	20250410	090900	244372840	18560	18540	18560	18540	411
647	20250410	090800	236748980	18550	18580	18580	18300	1631
648	20250410	090700	206639350	18580	18600	18600	18580	36
649	20250410	090600	205969910	18550	18550	18600	18550	222
650	20250410	090500	201841640	18580	18600	18630	18580	283
651	20250410	090400	196576290	18590	18720	18735	18470	3115
652	20250410	090300	138449690	18720	18760	18780	18700	245
653	20250410	090200	133862180	18780	18700	18870	18680	1514
654	20250410	090100	105477360	18700	18700	18840	18700	1084
655	20250410	090000	85172910	18700	19370	19370	18680	4447