KissMeData/001430/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	181900	1346387950	15670	15670	15670	15670	1636
3	20250414	181800	1346387950	15670	15670	15670	15670	0
4	20250414	181700	1346387950	15670	15670	15670	15670	0
5	20250414	181600	1346387950	15670	15670	15670	15670	0
6	20250414	181500	1346387950	15670	15670	15670	15670	0
7	20250414	181400	1346387950	15670	15670	15670	15670	0
8	20250414	181300	1346387950	15670	15670	15670	15670	0
9	20250414	181200	1346387950	15670	15670	15670	15670	0
10	20250414	181100	1346387950	15670	15670	15670	15670	0
11	20250414	181000	1346387950	15670	15670	15670	15670	0
12	20250414	180900	1346387950	15670	15670	15670	15670	0
13	20250414	180800	1346387950	15670	15670	15670	15670	0
14	20250414	180700	1346387950	15670	15670	15670	15670	0
15	20250414	180600	1346387950	15670	15670	15670	15670	0
16	20250414	180500	1346387950	15670	15670	15670	15670	0
17	20250414	180400	1346387950	15670	15670	15670	15670	0
18	20250414	180300	1346387950	15670	15670	15670	15670	0
19	20250414	180200	1346387950	15670	15670	15670	15670	0
20	20250414	180100	1346387950	15670	15670	15670	15670	0
21	20250414	180000	1346387950	15670	15670	15670	15670	0
22	20250414	175900	1346387950	15670	15670	15670	15670	0
23	20250414	175800	1346387950	15670	15670	15670	15670	0
24	20250414	175700	1346387950	15670	15670	15670	15670	0
25	20250414	175600	1346387950	15670	15670	15670	15670	0
26	20250414	175500	1346387950	15670	15670	15670	15670	0
27	20250414	175400	1346387950	15670	15670	15670	15670	0
28	20250414	175300	1346387950	15670	15670	15670	15670	0
29	20250414	175200	1346387950	15670	15670	15670	15670	0
30	20250414	175100	1346387950	15670	15670	15670	15670	0
31	20250414	175000	1346387950	15670	15670	15670	15670	0
32	20250414	174900	1346387950	15670	15670	15670	15670	1636
33	20250414	174800	1346387950	15670	15670	15670	15670	0
34	20250414	174700	1346387950	15670	15670	15670	15670	0
35	20250414	174600	1346387950	15670	15670	15670	15670	0
36	20250414	174500	1346387950	15670	15670	15670	15670	0
37	20250414	174400	1346387950	15670	15670	15670	15670	0
38	20250414	174300	1346387950	15670	15670	15670	15670	0
39	20250414	174200	1346387950	15670	15670	15670	15670	0
40	20250414	174100	1346387950	15670	15670	15670	15670	0
41	20250414	174000	1346387950	15670	15670	15670	15670	0
42	20250414	173900	1346387950	15670	15670	15670	15670	0
43	20250414	173800	1346387950	15670	15670	15670	15670	0
44	20250414	173700	1346387950	15670	15670	15670	15670	0
45	20250414	173600	1346387950	15670	15670	15670	15670	0
46	20250414	173500	1346387950	15670	15670	15670	15670	0
47	20250414	173400	1346387950	15670	15670	15670	15670	0
48	20250414	173300	1346387950	15670	15670	15670	15670	0
49	20250414	173200	1346387950	15670	15670	15670	15670	0
50	20250414	173100	1346387950	15670	15670	15670	15670	0
51	20250414	173000	1346387950	15670	15670	15670	15670	0
52	20250414	172900	1346387950	15670	15670	15670	15670	0
53	20250414	172800	1346387950	15670	15670	15670	15670	0
54	20250414	172700	1346387950	15670	15670	15670	15670	0
55	20250414	172600	1346387950	15670	15670	15670	15670	0
56	20250414	172500	1346387950	15670	15670	15670	15670	0
57	20250414	172400	1346387950	15670	15670	15670	15670	0
58	20250414	172300	1346387950	15670	15670	15670	15670	0
59	20250414	172200	1346387950	15670	15670	15670	15670	0
60	20250414	172100	1346387950	15670	15670	15670	15670	0
61	20250414	172000	1346387950	15670	15670	15670	15670	0
62	20250414	171900	1346387950	15670	15670	15670	15670	1636
63	20250414	171800	1346387950	15670	15670	15670	15670	0
64	20250414	171700	1346387950	15670	15670	15670	15670	0
65	20250414	171600	1346387950	15670	15670	15670	15670	0
66	20250414	171500	1346387950	15670	15670	15670	15670	0
67	20250414	171400	1346387950	15670	15670	15670	15670	0
68	20250414	171300	1346387950	15670	15670	15670	15670	0
69	20250414	171200	1346387950	15670	15670	15670	15670	0
70	20250414	171100	1346387950	15670	15670	15670	15670	0
71	20250414	171000	1346387950	15670	15670	15670	15670	0
72	20250414	170900	1346387950	15670	15670	15670	15670	0
73	20250414	170800	1346387950	15670	15670	15670	15670	0
74	20250414	170700	1346387950	15670	15670	15670	15670	0
75	20250414	170600	1346387950	15670	15670	15670	15670	0
76	20250414	170500	1346387950	15670	15670	15670	15670	0
77	20250414	170400	1346387950	15670	15670	15670	15670	0
78	20250414	170300	1346387950	15670	15670	15670	15670	0
79	20250414	170200	1346387950	15670	15670	15670	15670	0
80	20250414	170100	1346387950	15670	15670	15670	15670	0
81	20250414	170000	1346387950	15670	15670	15670	15670	0
82	20250414	165900	1346387950	15670	15670	15670	15670	0
83	20250414	165800	1346387950	15670	15670	15670	15670	0
84	20250414	165700	1346387950	15670	15670	15670	15670	0
85	20250414	165600	1346387950	15670	15670	15670	15670	0
86	20250414	165500	1346387950	15670	15670	15670	15670	0
87	20250414	165400	1346387950	15670	15670	15670	15670	0
88	20250414	165300	1346387950	15670	15670	15670	15670	0
89	20250414	165200	1346387950	15670	15670	15670	15670	0
90	20250414	165100	1346387950	15670	15670	15670	15670	0
91	20250414	165000	1346387950	15670	15670	15670	15670	0
92	20250414	164900	1346387950	15670	15670	15670	15670	1636
93	20250414	164800	1346387950	15670	15670	15670	15670	0
94	20250414	164700	1346387950	15670	15670	15670	15670	0
95	20250414	164600	1346387950	15670	15670	15670	15670	0
96	20250414	164500	1346387950	15670	15670	15670	15670	0
97	20250414	164400	1346387950	15670	15670	15670	15670	0
98	20250414	164300	1346387950	15670	15670	15670	15670	0
99	20250414	164200	1346387950	15670	15670	15670	15670	0
100	20250414	164100	1346387950	15670	15670	15670	15670	0
101	20250414	164000	1346387950	15670	15670	15670	15670	0
102	20250414	163900	1346387950	15670	15670	15670	15670	0
103	20250414	163800	1346387950	15670	15670	15670	15670	0
104	20250414	163700	1346387950	15670	15670	15670	15670	0
105	20250414	163600	1346387950	15670	15670	15670	15670	0
106	20250414	163500	1346387950	15670	15670	15670	15670	0
107	20250414	163400	1346387950	15670	15670	15670	15670	0
108	20250414	163300	1346387950	15670	15670	15670	15670	0
109	20250414	163200	1346387950	15670	15670	15670	15670	0
110	20250414	163100	1346387950	15670	15670	15670	15670	0
111	20250414	163000	1346387950	15670	15670	15670	15670	0
112	20250414	162900	1346387950	15670	15670	15670	15670	0
113	20250414	162800	1346387950	15670	15670	15670	15670	0
114	20250414	162700	1346387950	15670	15670	15670	15670	0
115	20250414	162600	1346387950	15670	15670	15670	15670	0
116	20250414	162500	1346387950	15670	15670	15670	15670	0
117	20250414	162400	1346387950	15670	15670	15670	15670	0
118	20250414	162300	1346387950	15670	15670	15670	15670	0
119	20250414	162200	1346387950	15670	15670	15670	15670	0
120	20250414	162100	1346387950	15670	15670	15670	15670	0
121	20250414	162000	1346387950	15670	15670	15670	15670	0
122	20250414	161900	1346387950	15670	15670	15670	15670	1636
123	20250414	161800	1346387950	15670	15670	15670	15670	0
124	20250414	161700	1346387950	15670	15670	15670	15670	0
125	20250414	161600	1346387950	15670	15670	15670	15670	0
126	20250414	161500	1346387950	15670	15670	15670	15670	0
127	20250414	161400	1346387950	15670	15670	15670	15670	0
128	20250414	161300	1346387950	15670	15670	15670	15670	0
129	20250414	161200	1346387950	15670	15670	15670	15670	0
130	20250414	161100	1346387950	15670	15670	15670	15670	0
131	20250414	161000	1346387950	15670	15670	15670	15670	0
132	20250414	160900	1346387950	15670	15670	15670	15670	0
133	20250414	160800	1346387950	15670	15670	15670	15670	0
134	20250414	160700	1346387950	15670	15670	15670	15670	0
135	20250414	160600	1346387950	15670	15670	15670	15670	0
136	20250414	160500	1346387950	15670	15670	15670	15670	0
137	20250414	160400	1346387950	15670	15670	15670	15670	0
138	20250414	160300	1346387950	15670	15670	15670	15670	0
139	20250414	160200	1346387950	15670	15670	15670	15670	0
140	20250414	160100	1346387950	15670	15670	15670	15670	0
141	20250414	160000	1346387950	15670	15670	15670	15670	0
142	20250414	155900	1346387950	15670	15670	15670	15670	0
143	20250414	155800	1346387950	15670	15670	15670	15670	0
144	20250414	155700	1346387950	15670	15670	15670	15670	0
145	20250414	155600	1346387950	15670	15670	15670	15670	0
146	20250414	155500	1346387950	15670	15670	15670	15670	0
147	20250414	155400	1346387950	15670	15670	15670	15670	0
148	20250414	155300	1346387950	15670	15670	15670	15670	0
149	20250414	155200	1346387950	15670	15670	15670	15670	0
150	20250414	155100	1346387950	15670	15670	15670	15670	0
151	20250414	155000	1346387950	15670	15670	15670	15670	0
152	20250414	154900	1346387950	15670	15670	15670	15670	1636
153	20250414	154800	1346387950	15670	15670	15670	15670	0
154	20250414	154700	1346387950	15670	15670	15670	15670	0
155	20250414	154600	1346387950	15670	15670	15670	15670	0
156	20250414	154500	1346387950	15670	15670	15670	15670	0
157	20250414	154400	1346387950	15670	15670	15670	15670	0
158	20250414	154300	1346387950	15670	15670	15670	15670	0
159	20250414	154200	1346387950	15670	15670	15670	15670	0
160	20250414	154100	1346387950	15670	15670	15670	15670	0
161	20250414	154000	1346387950	15670	15670	15670	15670	0
162	20250414	153900	1346387950	15670	15670	15670	15670	0
163	20250414	153800	1346387950	15670	15670	15670	15670	0
164	20250414	153700	1346387950	15670	15670	15670	15670	0
165	20250414	153600	1346387950	15670	15670	15670	15670	0
166	20250414	153500	1346387950	15670	15670	15670	15670	0
167	20250414	153400	1346387950	15670	15670	15670	15670	0
168	20250414	153300	1346387950	15670	15670	15670	15670	0
169	20250414	153200	1346387950	15670	15670	15670	15670	0
170	20250414	153100	1346387950	15670	15670	15670	15670	0
171	20250414	153000	1346387950	15670	15670	15670	15670	1636
172	20250414	152900	1320751830	15670	15670	15670	15670	0
173	20250414	152800	1320751830	15670	15670	15670	15670	0
174	20250414	152700	1320751830	15670	15670	15670	15670	0
175	20250414	152600	1320751830	15670	15670	15670	15670	0
176	20250414	152500	1320751830	15670	15670	15670	15670	0
177	20250414	152400	1320751830	15670	15670	15670	15670	0
178	20250414	152300	1320751830	15670	15670	15670	15670	0
179	20250414	152200	1320751830	15670	15670	15670	15670	0
180	20250414	152100	1320751830	15670	15670	15670	15670	0
181	20250414	152000	1320751830	15670	15670	15670	15670	0
182	20250414	151900	1320751830	15670	15680	15680	15670	61
183	20250414	151800	1319795840	15680	15630	15680	15630	197
184	20250414	151700	1316706960	15600	15600	15600	15600	21
185	20250414	151600	1316379360	15620	15630	15670	15620	885
186	20250414	151500	1302523380	15620	15620	15630	15610	580
187	20250414	151400	1293465170	15630	15630	15630	15620	24
188	20250414	151300	1293090260	15620	15620	15660	15620	115
189	20250414	151200	1291291400	15620	15610	15620	15610	209
190	20250414	151100	1288027200	15610	15600	15610	15600	351
191	20250414	151000	1282548440	15600	15600	15610	15600	30
192	20250414	150900	1282080350	15610	15610	15610	15600	87
193	20250414	150800	1280723090	15610	15580	15610	15580	134
194	20250414	150700	1278632820	15580	15590	15590	15580	52
195	20250414	150600	1277822440	15590	15590	15600	15580	335
196	20250414	150500	1272597750	15590	15590	15600	15580	323
197	20250414	150400	1267560510	15590	15600	15610	15590	528
198	20250414	150300	1259323970	15600	15620	15620	15600	602
199	20250414	150200	1249929740	15620	15610	15620	15610	85
200	20250414	150100	1248602390	15610	15630	15630	15610	92
201	20250414	150000	1247165380	15620	15630	15630	15620	54
202	20250414	145900	1246321710	15620	15620	15630	15620	62
203	20250414	145800	1245353200	15620	15610	15630	15610	531
204	20250414	145700	1237059020	15610	15620	15620	15610	63
205	20250414	145600	1236075490	15610	15620	15620	15610	39
206	20250414	145500	1235466660	15610	15620	15620	15610	58
207	20250414	145400	1234561220	15620	15610	15620	15610	98
208	20250414	145300	1233030860	15620	15610	15620	15610	65
209	20250414	145200	1232016080	15610	15620	15630	15610	1472
210	20250414	145100	1209024700	15610	15620	15620	15610	333
211	20250414	145000	1203823340	15630	15620	15640	15620	1395
212	20250414	144900	1182020690	15620	15630	15630	15620	66
213	20250414	144800	1180989680	15620	15620	15630	15620	58
214	20250414	144700	1180083530	15620	15620	15630	15620	148
215	20250414	144600	1177770820	15620	15620	15630	15620	56
216	20250414	144500	1176895890	15620	15620	15630	15620	66
217	20250414	144400	1175864840	15620	15620	15630	15620	21
218	20250414	144300	1175536770	15620	15620	15630	15620	341
219	20250414	144200	1170207240	15620	15620	15620	15620	52
220	20250414	144100	1169395000	15620	15620	15630	15620	568
221	20250414	144000	1160517515	15620	15630	15630	15620	99
222	20250414	143900	1158970345	15630	15630	15630	15630	91
223	20250414	143800	1157548015	15630	15630	15640	15630	186
224	20250414	143700	1154640825	15630	15630	15630	15630	617
225	20250414	143600	1144997115	15630	15640	15640	15630	249
226	20250414	143500	1141105230	15630	15640	15640	15630	37
227	20250414	143400	1140526890	15640	15640	15640	15630	464
228	20250414	143300	1133270230	15640	15645	15650	15640	192
229	20250414	143200	1130267315	15640	15640	15640	15640	56
230	20250414	143100	1129391475	15640	15650	15655	15640	1139
231	20250414	143000	1111567550	15650	15660	15660	15650	279
232	20250414	142900	1107198940	15650	15655	15660	15650	306
233	20250414	142800	1102407320	15650	15660	15670	15650	218
234	20250414	142700	1098993150	15660	15660	15660	15660	41
235	20250414	142600	1098351090	15660	15660	15670	15660	128
236	20250414	142500	1096346110	15670	15660	15670	15660	48
237	20250414	142400	1095594310	15660	15670	15670	15660	94
238	20250414	142300	1094122110	15660	15660	15670	15660	62
239	20250414	142200	1093150930	15660	15660	15670	15660	128
240	20250414	142100	1091145970	15660	15660	15660	15660	40
241	20250414	142000	1090519570	15660	15660	15670	15660	72
242	20250414	141900	1089391930	15670	15660	15670	15660	97
243	20250414	141800	1087872310	15660	15660	15670	15660	728
244	20250414	141700	1076465160	15660	15660	15670	15660	48
245	20250414	141600	1075713350	15660	15660	15670	15660	407
246	20250414	141500	1069336510	15670	15670	15670	15660	116
247	20250414	141400	1067519140	15660	15660	15670	15660	294
248	20250414	141300	1062912980	15660	15660	15660	15660	35
249	20250414	141200	1062364880	15660	15660	15660	15660	76
250	20250414	141100	1061174720	15660	15670	15680	15660	67
251	20250414	141000	1060124625	15670	15670	15670	15670	62
252	20250414	140900	1059153085	15670	15670	15680	15670	239
253	20250414	140800	1055406075	15670	15670	15670	15670	37
254	20250414	140700	1054826285	15670	15670	15680	15670	91
255	20250414	140600	1053400195	15670	15670	15670	15670	34
256	20250414	140500	1052867415	15670	15660	15680	15660	302
257	20250414	140400	1048135255	15660	15660	15670	15660	68
258	20250414	140300	1047070055	15670	15680	15680	15650	1726
259	20250414	140200	1020028075	15680	15680	15680	15680	35
260	20250414	140100	1019479275	15680	15680	15690	15680	79
261	20250414	140000	1018240535	15680	15680	15690	15680	43
262	20250414	135900	1017566275	15680	15690	15690	15680	133
263	20250414	135800	1015479765	15700	15710	15720	15690	1015
264	20250414	135700	999534935	15720	15710	15720	15710	92
265	20250414	135600	998089495	15710	15710	15720	15710	47
266	20250414	135500	997351005	15710	15710	15720	15710	100
267	20250414	135400	995779855	15710	15710	15720	15710	138
268	20250414	135300	993610855	15710	15710	15710	15710	128
269	20250414	135200	991599975	15720	15710	15720	15710	37
270	20250414	135100	991018685	15710	15710	15720	15700	535
271	20250414	135000	982611555	15710	15720	15720	15710	23
272	20250414	134900	982250205	15710	15710	15710	15710	39
273	20250414	134800	981637515	15710	15710	15710	15710	27
274	20250414	134700	981213345	15720	15720	15720	15710	31
275	20250414	134600	980726205	15710	15720	15720	15710	30
276	20250414	134500	980254885	15710	15710	15710	15710	15
277	20250414	134400	980019235	15710	15710	15710	15710	55
278	20250414	134300	979155185	15710	15720	15720	15710	3
279	20250414	134200	979108045	15720	15720	15730	15720	67
280	20250414	134100	978054705	15720	15710	15720	15710	423
281	20250414	134000	971405155	15710	15700	15710	15690	291
282	20250414	133900	966835875	15690	15690	15690	15690	143
283	20250414	133800	964592205	15680	15680	15690	15680	52
284	20250414	133700	963776755	15680	15680	15680	15680	58
285	20250414	133600	962867315	15680	15670	15680	15670	193
286	20250414	133500	959841735	15670	15670	15670	15670	1
287	20250414	133400	959826065	15670	15670	15670	15670	42
288	20250414	133300	959167925	15680	15680	15680	15670	210
289	20250414	133200	955876295	15670	15690	15690	15670	113
290	20250414	133100	954104405	15690	15690	15690	15690	95
291	20250414	133000	952613855	15680	15690	15690	15680	107
292	20250414	132900	950935965	15690	15690	15690	15690	0
293	20250414	132800	950935965	15690	15680	15690	15680	129
294	20250414	132700	948913145	15680	15680	15690	15680	102
295	20250414	132600	947313695	15690	15690	15700	15680	56
296	20250414	132500	946435125	15690	15700	15700	15680	61
297	20250414	132400	945478195	15690	15690	15690	15690	20
298	20250414	132300	945164395	15690	15690	15690	15690	28
299	20250414	132200	944725075	15690	15700	15700	15690	62
300	20250414	132100	943752055	15690	15690	15690	15690	27
301	20250414	132000	943328425	15710	15710	15710	15700	26
302	20250414	131900	942920135	15710	15700	15710	15690	205
303	20250414	131800	939700285	15700	15710	15710	15700	11
304	20250414	131700	939527515	15710	15700	15710	15680	49
305	20250414	131600	938758675	15700	15710	15710	15700	14
306	20250414	131500	938538765	15680	15700	15710	15680	436
307	20250414	131400	931700095	15700	15690	15700	15690	16
308	20250414	131300	931448905	15680	15700	15710	15680	76
309	20250414	131200	930256195	15700	15710	15710	15700	66
310	20250414	131100	929219505	15710	15700	15710	15680	101
311	20250414	131000	927634765	15710	15690	15710	15690	64
312	20250414	130900	926629935	15700	15680	15700	15680	59
313	20250414	130800	925704175	15690	15690	15700	15690	172
314	20250414	130700	923004815	15690	15690	15690	15690	23
315	20250414	130600	922643945	15670	15700	15700	15670	32
316	20250414	130500	922142355	15670	15670	15670	15670	0
317	20250414	130400	922142355	15670	15690	15700	15670	92
318	20250414	130300	920699115	15690	15680	15690	15680	83
319	20250414	130200	919397335	15680	15680	15680	15680	27
320	20250414	130100	918973975	15680	15690	15690	15680	18
321	20250414	130000	918691715	15680	15680	15690	15680	31
322	20250414	125900	918205625	15680	15680	15680	15680	3
323	20250414	125800	918158585	15680	15680	15680	15680	32
324	20250414	125700	917656825	15680	15680	15680	15680	5
325	20250414	125600	917578425	15680	15700	15710	15680	579
326	20250414	125500	908485585	15670	15670	15670	15670	5
327	20250414	125400	908407235	15680	15690	15690	15680	1029
328	20250414	125300	892272245	15680	15680	15710	15680	1127
329	20250414	125200	874598265	15690	15690	15690	15680	42
330	20250414	125100	873939305	15690	15680	15700	15680	32
331	20250414	125000	873436975	15680	15680	15680	15680	32
332	20250414	124900	872935215	15710	15680	15710	15680	90
333	20250414	124800	871522525	15670	15680	15680	15670	31
334	20250414	124700	871036485	15690	15670	15690	15670	840
335	20250414	124600	857864945	15680	15680	15680	15670	362
336	20250414	124500	852188815	15680	15680	15680	15680	71
337	20250414	124400	851075535	15670	15680	15690	15670	133
338	20250414	124300	848990115	15670	15660	15670	15660	93
339	20250414	124200	847533125	15660	15660	15660	15660	5
340	20250414	124100	847454825	15670	15670	15680	15660	1277
341	20250414	124000	827442675	15670	15680	15680	15670	6
342	20250414	123900	827348645	15670	15670	15680	15670	54
343	20250414	123800	826502395	15670	15660	15670	15660	1152
344	20250414	123700	808460570	15660	15660	15670	15660	88
345	20250414	123600	807081930	15680	15670	15680	15670	55
346	20250414	123500	806219580	15670	15680	15690	15670	99
347	20250414	123400	804667560	15670	15670	15670	15670	5
348	20250414	123300	804589210	15680	15670	15680	15670	108
349	20250414	123200	802896090	15670	15670	15670	15670	5
350	20250414	123100	802817740	15670	15690	15690	15670	37
351	20250414	123000	802237550	15680	15680	15690	15680	21
352	20250414	122900	801908250	15680	15680	15690	15680	102
353	20250414	122800	800308190	15680	15680	15690	15680	22
354	20250414	122700	799963220	15680	15680	15690	15680	7
355	20250414	122600	799853440	15690	15680	15690	15680	138
356	20250414	122500	797688700	15680	15680	15680	15680	5
357	20250414	122400	797610300	15690	15690	15700	15690	49
358	20250414	122300	796841480	15700	15690	15700	15690	6
359	20250414	122200	796747330	15690	15690	15700	15690	58
360	20250414	122100	795837210	15690	15690	15700	15690	25
361	20250414	122000	795444760	15690	15680	15690	15680	126
362	20250414	121900	793468270	15690	15690	15690	15680	9
363	20250414	121800	793327110	15680	15690	15700	15680	448
364	20250414	121700	786294780	15680	15670	15680	15670	54
365	20250414	121600	785448090	15670	15670	15670	15670	32
366	20250414	121500	784946650	15670	15670	15690	15670	228
367	20250414	121400	781371010	15680	15700	15700	15680	335
368	20250414	121300	776114610	15700	15710	15710	15700	6
369	20250414	121200	776020400	15700	15700	15710	15700	62
370	20250414	121100	775046870	15700	15700	15710	15700	16
371	20250414	121000	774795560	15700	15700	15700	15700	55
372	20250414	120900	773932060	15710	15700	15710	15700	21
373	20250414	120800	773602200	15710	15690	15710	15690	111
374	20250414	120700	771859140	15690	15690	15690	15690	6
375	20250414	120600	771765000	15670	15670	15720	15670	208
376	20250414	120500	768498140	15680	15680	15680	15680	32
377	20250414	120400	767996380	15680	15680	15710	15680	145
378	20250414	120300	765719140	15690	15690	15700	15690	40
379	20250414	120200	765091460	15690	15670	15690	15670	5
380	20250414	120100	765013050	15700	15700	15700	15660	70
381	20250414	120000	763915330	15660	15660	15660	15660	5
382	20250414	115900	763837030	15660	15670	15710	15660	109
383	20250414	115800	762126860	15660	15720	15720	15660	14
384	20250414	115700	761906960	15660	15670	15670	15650	127
385	20250414	115600	759918130	15650	15670	15670	15650	6
386	20250414	115500	759824180	15670	15650	15670	15650	60
387	20250414	115400	758884540	15650	15650	15650	15650	5
388	20250414	115300	758806290	15660	15670	15670	15650	375
389	20250414	115200	752930860	15650	15650	15660	15650	443
390	20250414	115100	745993530	15660	15650	15660	15650	133
391	20250414	115000	743911630	15650	15640	15650	15640	30
392	20250414	114900	743442150	15640	15640	15650	15640	48
393	20250414	114800	742691250	15640	15650	15650	15640	47
394	20250414	114700	741955750	15650	15650	15660	15640	260
395	20250414	114600	737886770	15660	15660	15660	15650	494
396	20250414	114500	730150780	15670	15660	15670	15660	43
397	20250414	114400	729477200	15660	15660	15670	15660	62
398	20250414	114300	728505975	15660	15660	15670	15660	33
399	20250414	114200	727989085	15660	15670	15670	15660	31
400	20250414	114100	727503615	15660	15660	15670	15660	14
401	20250414	114000	727284285	15660	15670	15670	15660	34
402	20250414	113900	726751795	15670	15670	15670	15660	85
403	20250414	113800	725420075	15670	15670	15670	15670	31
404	20250414	113700	724934305	15670	15670	15670	15670	20
405	20250414	113600	724620905	15670	15670	15680	15670	46
406	20250414	113500	723899945	15680	15670	15680	15670	23
407	20250414	113400	723539355	15680	15680	15680	15670	72
408	20250414	113300	722410695	15670	15670	15690	15670	44
409	20250414	113200	721720455	15680	15680	15680	15660	61
410	20250414	113100	720764485	15680	15670	15680	15660	38
411	20250414	113000	720169045	15660	15670	15680	15660	63
412	20250414	112900	719181865	15670	15670	15670	15660	128
413	20250414	112800	717176155	15670	15670	15670	15660	51
414	20250414	112700	716377030	15670	15660	15670	15660	7
415	20250414	112600	716267370	15660	15660	15660	15660	29
416	20250414	112500	715813230	15660	15660	15660	15660	1505
417	20250414	112400	692244930	15660	15660	15660	15660	5
418	20250414	112300	692166630	15690	15630	15690	15630	1360
419	20250414	112200	670897720	15660	15660	15660	15630	2433
420	20250414	112100	632821600	15660	15660	15660	15660	32
421	20250414	112000	632320480	15660	15660	15670	15660	74
422	20250414	111900	631160950	15660	15660	15680	15660	208
423	20250414	111800	627901850	15670	15665	15670	15660	56
424	20250414	111700	627024505	15665	15660	15670	15650	134
425	20250414	111600	624925970	15660	15670	15670	15660	32
426	20250414	111500	624424735	15660	15660	15660	15660	32
427	20250414	111400	623923615	15660	15660	15670	15660	7
428	20250414	111300	623813975	15670	15680	15680	15670	572
429	20250414	111200	614850335	15670	15660	15680	15660	28
430	20250414	111100	614411365	15670	15660	15670	15650	127
431	20250414	111000	612421835	15670	15660	15670	15650	133
432	20250414	110900	610338925	15650	15670	15670	15650	34
433	20250414	110800	609806525	15660	15660	15660	15650	71
434	20250414	110700	608694695	15660	15660	15680	15650	34
435	20250414	110600	608162245	15660	15660	15680	15660	578
436	20250414	110500	599109485	15665	15650	15670	15650	173
437	20250414	110400	596398945	15650	15690	15690	15640	33
438	20250414	110300	595882505	15650	15640	15650	15640	2005
439	20250414	110200	564504285	15640	15680	15690	15640	127
440	20250414	110100	562513915	15630	15680	15690	15630	2053
441	20250414	110000	530422875	15690	15700	15700	15690	91
442	20250414	105900	528994715	15700	15700	15700	15690	53
443	20250414	105800	528162645	15700	15700	15710	15700	56
444	20250414	105700	527283385	15700	15700	15700	15700	22
445	20250414	105600	526937985	15700	15700	15700	15700	5
446	20250414	105500	526859485	15700	15700	15700	15700	21
447	20250414	105400	526529785	15700	15700	15710	15700	69
448	20250414	105300	525445835	15700	15710	15720	15700	473
449	20250414	105200	518015095	15690	15690	15710	15690	14
450	20250414	105100	517795255	15690	15690	15700	15690	110
451	20250414	105000	516068305	15690	15690	15700	15690	15
452	20250414	104900	515832855	15690	15690	15700	15690	15
453	20250414	104800	515597405	15700	15690	15700	15690	11
454	20250414	104700	515424755	15690	15690	15690	15690	5
455	20250414	104600	515346305	15700	15700	15710	15690	39
456	20250414	104500	514734015	15700	15700	15700	15700	114
457	20250414	104400	512944215	15690	15640	15690	15640	291
458	20250414	104300	508385005	15630	15630	15640	15620	3068
459	20250414	104200	460428195	15630	15650	15650	15630	397
460	20250414	104100	454219060	15640	15650	15650	15640	56
461	20250414	104000	453342710	15650	15655	15655	15650	54
462	20250414	103900	452497570	15660	15650	15660	15650	17
463	20250414	103800	452231390	15650	15660	15660	15650	12
464	20250414	103700	452043490	15660	15650	15660	15650	129
465	20250414	103600	450023420	15650	15650	15650	15640	137
466	20250414	103500	447879420	15640	15660	15660	15640	8
467	20250414	103400	447754240	15640	15650	15660	15640	639
468	20250414	103300	437752905	15650	15650	15660	15640	382
469	20250414	103200	431772655	15640	15650	15660	15630	171
470	20250414	103100	429096760	15660	15670	15670	15640	1164
471	20250414	103000	410872060	15670	15670	15670	15670	25
472	20250414	102900	410480310	15670	15690	15690	15660	1104
473	20250414	102800	393176970	15690	15690	15690	15690	5
474	20250414	102700	393098520	15690	15695	15700	15690	376
475	20250414	102600	387199040	15690	15700	15710	15690	344
476	20250414	102500	381798170	15700	15700	15700	15700	103
477	20250414	102400	380181070	15700	15700	15700	15700	35
478	20250414	102300	379631570	15700	15700	15700	15700	22
479	20250414	102200	379286170	15700	15710	15710	15700	193
480	20250414	102100	376254340	15700	15710	15710	15700	204
481	20250414	102000	373049550	15710	15710	15720	15710	36
482	20250414	101900	372483880	15710	15710	15710	15710	43
483	20250414	101800	371808350	15710	15720	15720	15710	37
484	20250414	101700	371227010	15720	15710	15720	15700	1254
485	20250414	101600	351526670	15710	15710	15710	15705	113
486	20250414	101500	349751450	15710	15730	15730	15710	473
487	20250414	101400	342315610	15720	15730	15730	15720	55
488	20250414	101300	341450480	15720	15740	15750	15720	210
489	20250414	101200	338144960	15740	15740	15740	15740	5
490	20250414	101100	338066260	15740	15750	15750	15740	41
491	20250414	101000	337420560	15750	15730	15750	15730	814
492	20250414	100900	324605010	15740	15730	15740	15730	421
493	20250414	100800	317978880	15730	15740	15740	15730	393
494	20250414	100700	311793170	15740	15750	15750	15730	1337
495	20250414	100600	290740130	15750	15740	15770	15740	256
496	20250414	100500	286703950	15730	15760	15780	15730	2451
497	20250414	100400	248100560	15750	15770	15780	15750	54
498	20250414	100300	247249130	15740	15770	15780	15740	283
499	20250414	100200	242786310	15770	15770	15780	15770	173
500	20250414	100100	240056930	15750	15750	15770	15730	362
501	20250414	100000	234354230	15740	15740	15740	15730	62
502	20250414	095900	233378470	15740	15730	15740	15730	15
503	20250414	095800	233142420	15730	15730	15740	15730	124
504	20250414	095700	231190760	15730	15730	15730	15730	5
505	20250414	095600	231112110	15730	15760	15760	15730	151
506	20250414	095500	228732690	15760	15760	15760	15760	5
507	20250414	095400	228653890	15760	15740	15770	15730	614
508	20250414	095300	218975420	15730	15730	15750	15730	64
509	20250414	095200	217967720	15730	15720	15730	15720	6
510	20250414	095100	217873370	15730	15730	15740	15720	250
511	20250414	095000	213940150	15730	15730	15740	15720	148
512	20250414	094900	211612420	15720	15730	15730	15720	108
513	20250414	094800	209914060	15720	15730	15730	15720	83
514	20250414	094700	208608600	15730	15730	15730	15730	24
515	20250414	094600	208231080	15730	15720	15730	15720	15
516	20250414	094500	207995250	15720	15720	15730	15720	93
517	20250414	094400	206532530	15720	15720	15730	15720	118
518	20250414	094300	204676570	15720	15720	15720	15720	8
519	20250414	094200	204550810	15730	15730	15740	15730	48
520	20250414	094100	203795690	15730	15740	15740	15730	45
521	20250414	094000	203087830	15730	15730	15740	15730	96
522	20250414	093900	201577720	15730	15730	15740	15730	33
523	20250414	093800	201058360	15740	15730	15740	15730	6
524	20250414	093700	200963970	15730	15730	15740	15730	16
525	20250414	093600	200712240	15740	15720	15740	15720	194
526	20250414	093500	197660520	15720	15720	15730	15720	175
527	20250414	093400	194908600	15720	15720	15720	15720	2
528	20250414	093300	194877160	15720	15720	15720	15720	88
529	20250414	093200	193493800	15730	15730	15730	15720	79
530	20250414	093100	192251280	15730	15720	15730	15710	21
531	20250414	093000	191921300	15710	15720	15770	15710	106
532	20250414	092900	190253860	15700	15700	15710	15700	297
533	20250414	092800	185589970	15690	15690	15700	15690	451
534	20250414	092700	178509850	15690	15690	15700	15690	27
535	20250414	092600	178086190	15690	15690	15690	15690	19
536	20250414	092500	177788080	15690	15690	15690	15690	86
537	20250414	092400	176438740	15690	15700	15700	15690	86
538	20250414	092300	175088870	15700	15710	15710	15700	104
539	20250414	092200	173455240	15710	15710	15720	15710	108
540	20250414	092100	171758050	15710	15700	15730	15700	207
541	20250414	092000	168503490	15700	15700	15730	15700	161
542	20250414	091900	165972590	15710	15710	15750	15700	269
543	20250414	091800	161748530	15710	15770	15770	15710	262
544	20250414	091700	157618600	15790	15790	15790	15790	0
545	20250414	091600	157618600	15790	15710	15790	15700	549
546	20250414	091500	148986590	15700	15680	15700	15680	178
547	20250414	091400	146193630	15700	15700	15700	15690	679
548	20250414	091300	135537620	15700	15700	15700	15700	66
549	20250414	091200	134501420	15700	15700	15700	15700	63
550	20250414	091100	133512320	15700	15700	15700	15700	136
551	20250414	091000	131377120	15700	15700	15710	15700	202
552	20250414	090900	128204290	15700	15670	15700	15670	414
553	20250414	090800	121710810	15670	15690	15690	15670	189
554	20250414	090700	118746170	15690	15690	15700	15690	155
555	20250414	090600	116313980	15700	15680	15700	15680	437
556	20250414	090500	109455770	15680	15690	15690	15680	798
557	20250414	090400	96935160	15690	15710	15710	15690	378
558	20250414	090300	91001730	15710	15740	15750	15710	316
559	20250414	090200	86028610	15740	15720	15770	15710	1261
560	20250414	090100	66200720	15730	15750	15810	15730	2004
561	20250414	090000	34639670	15750	15750	15860	15750	2199