KissMeData/013580/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	184300	32687617310	24100	24100	24100	24100	282
3	20250418	184200	32687617310	24100	24100	24100	24100	0
4	20250418	184100	32687617310	24100	24100	24100	24100	0
5	20250418	184000	32687617310	24100	24100	24100	24100	0
6	20250418	183900	32687617310	24100	24100	24100	24100	0
7	20250418	183800	32687617310	24100	24100	24100	24100	0
8	20250418	183700	32687617310	24100	24100	24100	24100	0
9	20250418	183600	32687617310	24100	24100	24100	24100	0
10	20250418	183500	32687617310	24100	24100	24100	24100	0
11	20250418	183400	32687617310	24100	24100	24100	24100	0
12	20250418	183300	32687617310	24100	24100	24100	24100	0
13	20250418	183200	32687617310	24100	24100	24100	24100	0
14	20250418	183100	32687617310	24100	24100	24100	24100	0
15	20250418	183000	32687617310	24100	24100	24100	24100	0
16	20250418	182900	32687617310	24100	24100	24100	24100	0
17	20250418	182800	32687617310	24100	24100	24100	24100	0
18	20250418	182700	32687617310	24100	24100	24100	24100	0
19	20250418	182600	32687617310	24100	24100	24100	24100	0
20	20250418	182500	32687617310	24100	24100	24100	24100	0
21	20250418	182400	32687617310	24100	24100	24100	24100	0
22	20250418	182300	32687617310	24100	24100	24100	24100	0
23	20250418	182200	32687617310	24100	24100	24100	24100	0
24	20250418	182100	32687617310	24100	24100	24100	24100	0
25	20250418	182000	32687617310	24100	24100	24100	24100	0
26	20250418	181900	32687617310	24100	24100	24100	24100	0
27	20250418	181800	32687617310	24100	24100	24100	24100	0
28	20250418	181700	32687617310	24100	24100	24100	24100	0
29	20250418	181600	32687617310	24100	24100	24100	24100	0
30	20250418	181500	32687617310	24100	24100	24100	24100	0
31	20250418	181400	32687617310	24100	24100	24100	24100	0
32	20250418	181300	32687617310	24100	24100	24100	24100	282
33	20250418	181200	32687617310	24100	24100	24100	24100	0
34	20250418	181100	32687617310	24100	24100	24100	24100	0
35	20250418	181000	32687617310	24100	24100	24100	24100	0
36	20250418	180900	32687617310	24100	24100	24100	24100	0
37	20250418	180800	32687617310	24100	24100	24100	24100	0
38	20250418	180700	32687617310	24100	24100	24100	24100	0
39	20250418	180600	32687617310	24100	24100	24100	24100	0
40	20250418	180500	32687617310	24100	24100	24100	24100	0
41	20250418	180400	32687617310	24100	24100	24100	24100	0
42	20250418	180300	32687617310	24100	24100	24100	24100	0
43	20250418	180200	32687617310	24100	24100	24100	24100	0
44	20250418	180100	32687617310	24100	24100	24100	24100	0
45	20250418	180000	32687617310	24100	24100	24100	24100	0
46	20250418	175900	32687617310	24100	24100	24100	24100	0
47	20250418	175800	32687617310	24100	24100	24100	24100	0
48	20250418	175700	32687617310	24100	24100	24100	24100	0
49	20250418	175600	32687617310	24100	24100	24100	24100	0
50	20250418	175500	32687617310	24100	24100	24100	24100	0
51	20250418	175400	32687617310	24100	24100	24100	24100	0
52	20250418	175300	32687617310	24100	24100	24100	24100	0
53	20250418	175200	32687617310	24100	24100	24100	24100	0
54	20250418	175100	32687617310	24100	24100	24100	24100	0
55	20250418	175000	32687617310	24100	24100	24100	24100	0
56	20250418	174900	32687617310	24100	24100	24100	24100	0
57	20250418	174800	32687617310	24100	24100	24100	24100	0
58	20250418	174700	32687617310	24100	24100	24100	24100	0
59	20250418	174600	32687617310	24100	24100	24100	24100	0
60	20250418	174500	32687617310	24100	24100	24100	24100	0
61	20250418	174400	32687617310	24100	24100	24100	24100	0
62	20250418	174300	32687617310	24100	24100	24100	24100	282
63	20250418	174200	32687617310	24100	24100	24100	24100	0
64	20250418	174100	32687617310	24100	24100	24100	24100	0
65	20250418	174000	32687617310	24100	24100	24100	24100	0
66	20250418	173900	32687617310	24100	24100	24100	24100	0
67	20250418	173800	32687617310	24100	24100	24100	24100	0
68	20250418	173700	32687617310	24100	24100	24100	24100	0
69	20250418	173600	32687617310	24100	24100	24100	24100	0
70	20250418	173500	32687617310	24100	24100	24100	24100	0
71	20250418	173400	32687617310	24100	24100	24100	24100	0
72	20250418	173300	32687617310	24100	24100	24100	24100	0
73	20250418	173200	32687617310	24100	24100	24100	24100	0
74	20250418	173100	32687617310	24100	24100	24100	24100	0
75	20250418	173000	32687617310	24100	24100	24100	24100	0
76	20250418	172900	32687617310	24100	24100	24100	24100	0
77	20250418	172800	32687617310	24100	24100	24100	24100	0
78	20250418	172700	32687617310	24100	24100	24100	24100	0
79	20250418	172600	32687617310	24100	24100	24100	24100	0
80	20250418	172500	32687617310	24100	24100	24100	24100	0
81	20250418	172400	32687617310	24100	24100	24100	24100	0
82	20250418	172300	32687617310	24100	24100	24100	24100	0
83	20250418	172200	32687617310	24100	24100	24100	24100	0
84	20250418	172100	32687617310	24100	24100	24100	24100	0
85	20250418	172000	32687617310	24100	24100	24100	24100	0
86	20250418	171900	32687617310	24100	24100	24100	24100	0
87	20250418	171800	32687617310	24100	24100	24100	24100	0
88	20250418	171700	32687617310	24100	24100	24100	24100	0
89	20250418	171600	32687617310	24100	24100	24100	24100	0
90	20250418	171500	32687617310	24100	24100	24100	24100	0
91	20250418	171400	32687617310	24100	24100	24100	24100	0
92	20250418	171300	32687617310	24100	24100	24100	24100	282
93	20250418	171200	32687617310	24100	24100	24100	24100	0
94	20250418	171100	32687617310	24100	24100	24100	24100	0
95	20250418	171000	32687617310	24100	24100	24100	24100	0
96	20250418	170900	32687617310	24100	24100	24100	24100	0
97	20250418	170800	32687617310	24100	24100	24100	24100	0
98	20250418	170700	32687617310	24100	24100	24100	24100	0
99	20250418	170600	32687617310	24100	24100	24100	24100	0
100	20250418	170500	32687617310	24100	24100	24100	24100	0
101	20250418	170400	32687617310	24100	24100	24100	24100	0
102	20250418	170300	32687617310	24100	24100	24100	24100	0
103	20250418	170200	32687617310	24100	24100	24100	24100	0
104	20250418	170100	32687617310	24100	24100	24100	24100	0
105	20250418	170000	32687617310	24100	24100	24100	24100	0
106	20250418	165900	32687617310	24100	24100	24100	24100	0
107	20250418	165800	32687617310	24100	24100	24100	24100	0
108	20250418	165700	32687617310	24100	24100	24100	24100	0
109	20250418	165600	32687617310	24100	24100	24100	24100	0
110	20250418	165500	32687617310	24100	24100	24100	24100	0
111	20250418	165400	32687617310	24100	24100	24100	24100	0
112	20250418	165300	32687617310	24100	24100	24100	24100	0
113	20250418	165200	32687617310	24100	24100	24100	24100	0
114	20250418	165100	32687617310	24100	24100	24100	24100	0
115	20250418	165000	32687617310	24100	24100	24100	24100	0
116	20250418	164900	32687617310	24100	24100	24100	24100	0
117	20250418	164800	32687617310	24100	24100	24100	24100	0
118	20250418	164700	32687617310	24100	24100	24100	24100	0
119	20250418	164600	32687617310	24100	24100	24100	24100	0
120	20250418	164500	32687617310	24100	24100	24100	24100	0
121	20250418	164400	32687617310	24100	24100	24100	24100	0
122	20250418	164300	32687617310	24100	24100	24100	24100	282
123	20250418	164200	32687617310	24100	24100	24100	24100	0
124	20250418	164100	32687617310	24100	24100	24100	24100	0
125	20250418	164000	32687617310	24100	24100	24100	24100	0
126	20250418	163900	32687617310	24100	24100	24100	24100	0
127	20250418	163800	32687617310	24100	24100	24100	24100	0
128	20250418	163700	32687617310	24100	24100	24100	24100	0
129	20250418	163600	32687617310	24100	24100	24100	24100	0
130	20250418	163500	32687617310	24100	24100	24100	24100	0
131	20250418	163400	32687617310	24100	24100	24100	24100	0
132	20250418	163300	32687617310	24100	24100	24100	24100	0
133	20250418	163200	32687617310	24100	24100	24100	24100	0
134	20250418	163100	32687617310	24100	24100	24100	24100	0
135	20250418	163000	32687617310	24100	24100	24100	24100	0
136	20250418	162900	32687617310	24100	24100	24100	24100	0
137	20250418	162800	32687617310	24100	24100	24100	24100	0
138	20250418	162700	32687617310	24100	24100	24100	24100	0
139	20250418	162600	32687617310	24100	24100	24100	24100	0
140	20250418	162500	32687617310	24100	24100	24100	24100	0
141	20250418	162400	32687617310	24100	24100	24100	24100	0
142	20250418	162300	32687617310	24100	24100	24100	24100	0
143	20250418	162200	32687617310	24100	24100	24100	24100	0
144	20250418	162100	32687617310	24100	24100	24100	24100	0
145	20250418	162000	32687617310	24100	24100	24100	24100	0
146	20250418	161900	32687617310	24100	24100	24100	24100	0
147	20250418	161800	32687617310	24100	24100	24100	24100	0
148	20250418	161700	32687617310	24100	24100	24100	24100	0
149	20250418	161600	32687617310	24100	24100	24100	24100	0
150	20250418	161500	32687617310	24100	24100	24100	24100	0
151	20250418	161400	32687617310	24100	24100	24100	24100	0
152	20250418	161300	32687617310	24100	24100	24100	24100	282
153	20250418	161200	32687617310	24100	24100	24100	24100	0
154	20250418	161100	32687617310	24100	24100	24100	24100	0
155	20250418	161000	32687617310	24100	24100	24100	24100	0
156	20250418	160900	32687617310	24100	24100	24100	24100	0
157	20250418	160800	32687617310	24100	24100	24100	24100	0
158	20250418	160700	32687617310	24100	24100	24100	24100	0
159	20250418	160600	32687617310	24100	24100	24100	24100	0
160	20250418	160500	32687617310	24100	24100	24100	24100	0
161	20250418	160400	32687617310	24100	24100	24100	24100	0
162	20250418	160300	32687617310	24100	24100	24100	24100	0
163	20250418	160200	32687617310	24100	24100	24100	24100	0
164	20250418	160100	32687617310	24100	24100	24100	24100	0
165	20250418	160000	32687617310	24100	24100	24100	24100	0
166	20250418	155900	32687617310	24100	24100	24100	24100	0
167	20250418	155800	32687617310	24100	24100	24100	24100	0
168	20250418	155700	32687617310	24100	24100	24100	24100	0
169	20250418	155600	32687617310	24100	24100	24100	24100	0
170	20250418	155500	32687617310	24100	24100	24100	24100	0
171	20250418	155400	32687617310	24100	24100	24100	24100	0
172	20250418	155300	32687617310	24100	24100	24100	24100	0
173	20250418	155200	32687617310	24100	24100	24100	24100	0
174	20250418	155100	32687617310	24100	24100	24100	24100	0
175	20250418	155000	32687617310	24100	24100	24100	24100	0
176	20250418	154900	32687617310	24100	24100	24100	24100	0
177	20250418	154800	32687617310	24100	24100	24100	24100	0
178	20250418	154700	32687617310	24100	24100	24100	24100	0
179	20250418	154600	32687617310	24100	24100	24100	24100	0
180	20250418	154500	32687617310	24100	24100	24100	24100	0
181	20250418	154400	32687617310	24100	24100	24100	24100	0
182	20250418	154300	32687617310	24100	24100	24100	24100	282
183	20250418	154200	32687617310	24100	24100	24100	24100	0
184	20250418	154100	32687617310	24100	24100	24100	24100	0
185	20250418	154000	32687617310	24100	24100	24100	24100	0
186	20250418	153900	32687617310	24100	24100	24100	24100	0
187	20250418	153800	32687617310	24100	24100	24100	24100	0
188	20250418	153700	32687617310	24100	24100	24100	24100	0
189	20250418	153600	32687617310	24100	24100	24100	24100	0
190	20250418	153500	32687617310	24100	24100	24100	24100	0
191	20250418	153400	32687617310	24100	24100	24100	24100	0
192	20250418	153300	32687617310	24100	24100	24100	24100	0
193	20250418	153200	32687617310	24100	24100	24100	24100	0
194	20250418	153100	32687617310	24100	24100	24100	24100	0
195	20250418	153000	32687617310	24100	24100	24100	24100	282
196	20250418	152900	32680821110	24100	24100	24100	24100	0
197	20250418	152800	32680821110	24100	24100	24100	24100	0
198	20250418	152700	32680821110	24100	24100	24100	24100	0
199	20250418	152600	32680821110	24100	24100	24100	24100	0
200	20250418	152500	32680821110	24100	24100	24100	24100	0
201	20250418	152400	32680821110	24100	24100	24100	24100	0
202	20250418	152300	32680821110	24100	24100	24100	24100	0
203	20250418	152200	32680821110	24100	24100	24100	24100	0
204	20250418	152100	32680821110	24100	24100	24100	24100	0
205	20250418	152000	32680821110	24100	24100	24100	24100	0
206	20250418	151900	32680821110	24100	24100	24100	24100	193
207	20250418	151800	32676169810	24100	24100	24100	24100	55
208	20250418	151700	32674844310	24100	24100	24100	24100	227
209	20250418	151600	32669373610	24100	24100	24100	24100	281
210	20250418	151500	32662601510	24100	24100	24100	24100	22
211	20250418	151400	32662071310	24100	24100	24100	24100	347
212	20250418	151300	32653708610	24100	24100	24100	24100	4
213	20250418	151200	32653612210	24100	24100	24100	24100	1
214	20250418	151100	32653588110	24100	24100	24100	24100	0
215	20250418	151000	32653588110	24100	24100	24100	24100	0
216	20250418	150900	32653588110	24100	24100	24100	24100	12
217	20250418	150800	32653298910	24100	24100	24100	24100	1
218	20250418	150700	32653274810	24100	24100	24100	24100	256
219	20250418	150600	32647105210	24100	24100	24100	24100	80
220	20250418	150500	32645177210	24100	24100	24100	24100	0
221	20250418	150400	32645177210	24100	24100	24100	24100	8
222	20250418	150300	32644984410	24100	24100	24100	24100	0
223	20250418	150200	32644984410	24100	24100	24100	24100	4
224	20250418	150100	32644888010	24100	24100	24100	24100	61
225	20250418	150000	32643417910	24100	24100	24100	24100	62
226	20250418	145900	32641923710	24100	24100	24100	24100	31
227	20250418	145800	32641176610	24100	24100	24100	24100	331
228	20250418	145700	32633199510	24100	24100	24100	24100	5
229	20250418	145600	32633079010	24100	24100	24100	24100	0
230	20250418	145500	32633079010	24100	24100	24100	24100	37
231	20250418	145400	32632187310	24100	24100	24100	24100	526
232	20250418	145300	32619510710	24100	24100	24100	24100	101
233	20250418	145200	32617076610	24100	24100	24100	24100	215
234	20250418	145100	32611895110	24100	24100	24100	24100	30
235	20250418	145000	32611172110	24100	24100	24100	24100	54
236	20250418	144900	32609870710	24100	24100	24100	24100	1
237	20250418	144800	32609846610	24100	24100	24100	24100	14
238	20250418	144700	32609509210	24100	24100	24100	24100	22
239	20250418	144600	32608979010	24100	24100	24100	24100	45
240	20250418	144500	32607894510	24100	24100	24100	24100	60
241	20250418	144400	32606448510	24100	24100	24100	24100	127
242	20250418	144300	32603387810	24100	24100	24100	24100	78
243	20250418	144200	32601508010	24100	24100	24100	24100	0
244	20250418	144100	32601508010	24100	24100	24100	24100	1
245	20250418	144000	32601483910	24100	24100	24100	24100	52
246	20250418	143900	32600230710	24100	24100	24100	24100	33
247	20250418	143800	32599435410	24100	24100	24100	24100	0
248	20250418	143700	32599435410	24100	24100	24100	24100	7
249	20250418	143600	32599266710	24100	24100	24100	24100	592
250	20250418	143500	32584999510	24100	24100	24100	24100	257
251	20250418	143400	32578805810	24100	24100	24100	24100	0
252	20250418	143300	32578805810	24100	24100	24100	24100	0
253	20250418	143200	32578805810	24100	24100	24100	24100	0
254	20250418	143100	32578805810	24100	24100	24100	24100	190
255	20250418	143000	32574226810	24100	24100	24100	24100	26
256	20250418	142900	32573600210	24100	24100	24100	24100	11
257	20250418	142800	32573335110	24100	24100	24100	24100	0
258	20250418	142700	32573335110	24100	24100	24100	24100	29
259	20250418	142600	32572636210	24100	24100	24100	24100	3
260	20250418	142500	32572563910	24100	24100	24100	24100	4
261	20250418	142400	32572467510	24100	24100	24100	24100	17
262	20250418	142300	32572057810	24100	24100	24100	24100	10
263	20250418	142200	32571816810	24100	24100	24100	24100	3
264	20250418	142100	32571744510	24100	24100	24100	24100	17
265	20250418	142000	32571334810	24100	24100	24100	24100	7
266	20250418	141900	32571166110	24100	24100	24100	24100	12
267	20250418	141800	32570876910	24100	24100	24100	24100	4
268	20250418	141700	32570780510	24100	24100	24100	24100	1
269	20250418	141600	32570756410	24100	24100	24100	24100	3
270	20250418	141500	32570684110	24100	24100	24100	24100	879
271	20250418	141400	32549500210	24100	24100	24100	24100	0
272	20250418	141300	32549500210	24100	24100	24100	24100	70
273	20250418	141200	32547813210	24100	24100	24100	24100	0
274	20250418	141100	32547813210	24100	24100	24100	24100	4
275	20250418	141000	32547716810	24100	24100	24100	24100	41
276	20250418	140900	32546728710	24100	24100	24100	24100	0
277	20250418	140800	32546728710	24100	24100	24100	24100	33
278	20250418	140700	32545933410	24100	24100	24100	24100	3
279	20250418	140600	32545861110	24100	24100	24100	24100	4
280	20250418	140500	32545764710	24100	24100	24100	24100	1
281	20250418	140400	32545740610	24100	24100	24100	24100	6
282	20250418	140300	32545596010	24100	24100	24100	24100	2
283	20250418	140200	32545547810	24100	24100	24100	24100	118
284	20250418	140100	32542704010	24100	24100	24100	24100	2
285	20250418	140000	32542655810	24100	24100	24100	24100	71
286	20250418	135900	32540944710	24100	24100	24100	24100	75
287	20250418	135800	32539137210	24100	24100	24100	24100	6
288	20250418	135700	32538992610	24100	24100	24100	24100	225
289	20250418	135600	32533570110	24100	24100	24100	24100	96
290	20250418	135500	32531256510	24100	24100	24100	24100	0
291	20250418	135400	32531256510	24100	24100	24100	24100	71
292	20250418	135300	32529545410	24100	24100	24100	24100	0
293	20250418	135200	32529545410	24100	24100	24100	24100	150
294	20250418	135100	32525930410	24100	24100	24100	24100	1
295	20250418	135000	32525906310	24100	24100	24100	24100	19
296	20250418	134900	32525448410	24100	24100	24100	24100	2
297	20250418	134800	32525400210	24100	24100	24100	24100	7
298	20250418	134700	32525231510	24100	24100	24100	24100	1
299	20250418	134600	32525207410	24100	24100	24100	24100	1
300	20250418	134500	32525183310	24100	24100	24100	24100	4
301	20250418	134400	32525086910	24100	24100	24100	24100	21
302	20250418	134300	32524580810	24100	24100	24100	24100	0
303	20250418	134200	32524580810	24100	24100	24100	24100	105
304	20250418	134100	32522050310	24100	24100	24100	24100	445
305	20250418	134000	32511325810	24100	24100	24100	24100	30
306	20250418	133900	32510602810	24100	24100	24100	24100	9
307	20250418	133800	32510385910	24100	24100	24100	24100	2
308	20250418	133700	32510337710	24100	24100	24100	24100	10
309	20250418	133600	32510096710	24100	24100	24100	24100	0
310	20250418	133500	32510096710	24100	24100	24100	24100	61
311	20250418	133400	32508626610	24100	24100	24100	24100	101
312	20250418	133300	32506192510	24100	24100	24100	24100	6
313	20250418	133200	32506047910	24100	24100	24100	24100	15
314	20250418	133100	32505686410	24100	24100	24100	24100	49
315	20250418	133000	32504505510	24100	24100	24100	24100	170
316	20250418	132900	32500408510	24100	24100	24100	24100	240
317	20250418	132800	32494624510	24100	24100	24100	24100	1
318	20250418	132700	32494600410	24100	24100	24100	24100	70
319	20250418	132600	32492913410	24100	24100	24100	24100	5
320	20250418	132500	32492792910	24100	24100	24100	24100	23
321	20250418	132400	32492238610	24100	24100	24100	24100	12
322	20250418	132300	32491949410	24100	24100	24100	24100	10
323	20250418	132200	32491708410	24100	24100	24100	24100	2
324	20250418	132100	32491660210	24100	24100	24100	24100	0
325	20250418	132000	32491660210	24100	24100	24100	24100	1
326	20250418	131900	32491636110	24100	24100	24100	24100	0
327	20250418	131800	32491636110	24100	24100	24100	24100	41
328	20250418	131700	32490648010	24100	24100	24100	24100	10
329	20250418	131600	32490407010	24100	24100	24100	24100	14
330	20250418	131500	32490069610	24100	24100	24100	24100	2
331	20250418	131400	32490021410	24100	24100	24100	24100	15
332	20250418	131300	32489659910	24100	24100	24100	24100	50
333	20250418	131200	32488454910	24100	24100	24100	24100	222
334	20250418	131100	32483104710	24100	24100	24100	24100	316
335	20250418	131000	32475489110	24100	24100	24100	24100	240
336	20250418	130900	32469705110	24100	24100	24100	24100	17
337	20250418	130800	32469295410	24100	24100	24100	24100	0
338	20250418	130700	32469295410	24100	24100	24100	24100	0
339	20250418	130600	32469295410	24100	24100	24100	24100	1
340	20250418	130500	32469271310	24100	24100	24100	24100	158
341	20250418	130400	32465463510	24100	24100	24100	24100	14
342	20250418	130300	32465126110	24100	24100	24100	24100	9
343	20250418	130200	32464909210	24100	24100	24100	24100	81
344	20250418	130100	32462957110	24100	24100	24100	24100	20
345	20250418	130000	32462475110	24100	24100	24100	24100	10
346	20250418	125900	32462234110	24100	24100	24100	24100	0
347	20250418	125800	32462234110	24100	24100	24100	24100	80
348	20250418	125700	32460306110	24100	24100	24100	24100	0
349	20250418	125600	32460306110	24100	24100	24100	24100	16
350	20250418	125500	32459920510	24100	24100	24100	24100	200
351	20250418	125400	32455100510	24100	24100	24100	24100	11
352	20250418	125300	32454835410	24100	24100	24100	24100	202
353	20250418	125200	32449967210	24100	24100	24100	24100	323
354	20250418	125100	32442182910	24100	24100	24100	24100	0
355	20250418	125000	32442182910	24100	24100	24100	24100	0
356	20250418	124900	32442182910	24100	24100	24100	24100	5
357	20250418	124800	32442062410	24100	24100	24100	24100	37
358	20250418	124700	32441170710	24100	24100	24100	24100	0
359	20250418	124600	32441170710	24100	24100	24100	24100	0
360	20250418	124500	32441170710	24100	24100	24100	24100	45
361	20250418	124400	32440086210	24100	24100	24100	24100	49
362	20250418	124300	32438905310	24100	24100	24100	24100	115
363	20250418	124200	32436133810	24100	24100	24100	24100	10
364	20250418	124100	32435892810	24100	24100	24100	24100	1
365	20250418	124000	32435868710	24100	24100	24100	24100	68
366	20250418	123900	32434229910	24100	24100	24100	24100	105
367	20250418	123800	32431699410	24100	24100	24100	24100	10
368	20250418	123700	32431458410	24100	24100	24100	24100	0
369	20250418	123600	32431458410	24100	24100	24100	24100	0
370	20250418	123500	32431458410	24100	24100	24100	24100	1
371	20250418	123400	32431434310	24100	24100	24100	24100	0
372	20250418	123300	32431434310	24100	24100	24100	24100	19
373	20250418	123200	32430976410	24100	24100	24100	24100	166
374	20250418	123100	32426975810	24100	24100	24100	24100	53
375	20250418	123000	32425698510	24100	24100	24100	24100	204
376	20250418	122900	32420782110	24100	24100	24100	24100	25
377	20250418	122800	32420179610	24100	24100	24100	24100	1
378	20250418	122700	32420155510	24100	24100	24100	24100	119
379	20250418	122600	32417287610	24100	24100	24100	24100	37
380	20250418	122500	32416395910	24100	24100	24100	24100	40
381	20250418	122400	32415431910	24100	24100	24100	24100	127
382	20250418	122300	32412371210	24100	24100	24100	24100	16
383	20250418	122200	32411985610	24100	24100	24100	24100	28
384	20250418	122100	32411310810	24100	24100	24100	24100	0
385	20250418	122000	32411310810	24100	24100	24100	24100	60
386	20250418	121900	32409864810	24100	24100	24100	24100	169
387	20250418	121800	32405791910	24100	24100	24100	24100	7
388	20250418	121700	32405623210	24100	24100	24100	24100	2
389	20250418	121600	32405575010	24100	24100	24100	24100	4
390	20250418	121500	32405478610	24100	24100	24100	24100	73
391	20250418	121400	32403719310	24100	24100	24100	24100	51
392	20250418	121300	32402490210	24100	24100	24100	24100	62
393	20250418	121200	32400996010	24100	24100	24100	24100	175
394	20250418	121100	32396778510	24100	24100	24100	24100	62
395	20250418	121000	32395284310	24100	24100	24100	24100	124
396	20250418	120900	32392295910	24100	24100	24100	24100	93
397	20250418	120800	32390054610	24100	24100	24100	24100	133
398	20250418	120700	32386849310	24100	24100	24100	24100	71
399	20250418	120600	32385138210	24100	24100	24100	24100	75
400	20250418	120500	32383330710	24100	24100	24100	24100	2
401	20250418	120400	32383282510	24100	24100	24100	24100	69
402	20250418	120300	32381619610	24100	24100	24100	24100	13
403	20250418	120200	32381306310	24100	24100	24100	24100	102
404	20250418	120100	32378848110	24100	24100	24100	24100	274
405	20250418	120000	32372244710	24100	24100	24100	24100	101
406	20250418	115900	32369810610	24100	24100	24100	24100	37
407	20250418	115800	32368918910	24100	24100	24100	24100	706
408	20250418	115700	32351904310	24100	24100	24100	24100	0
409	20250418	115600	32351904310	24100	24100	24100	24100	206
410	20250418	115500	32346939710	24100	24100	24100	24100	26
411	20250418	115400	32346313110	24100	24100	24100	24100	305
412	20250418	115300	32338962610	24100	24100	24100	24100	159
413	20250418	115200	32335130710	24100	24100	24100	24100	20
414	20250418	115100	32334648710	24100	24100	24100	24100	589
415	20250418	115000	32320453810	24100	24100	24100	24100	546
416	20250418	114900	32307295210	24100	24100	24100	24100	56
417	20250418	114800	32305945610	24100	24100	24100	24100	535
418	20250418	114700	32293052110	24100	24100	24100	24100	40
419	20250418	114600	32292088110	24100	24100	24100	24100	53
420	20250418	114500	32290810810	24100	24100	24100	24100	265
421	20250418	114400	32284424310	24100	24100	24100	24100	241
422	20250418	114300	32278616210	24100	24100	24100	24100	1205
423	20250418	114200	32249575710	24100	24100	24100	24100	52
424	20250418	114100	32248322510	24100	24100	24100	24100	251
425	20250418	114000	32242273410	24100	24100	24100	24100	10
426	20250418	113900	32242032410	24100	24100	24100	24100	2214
427	20250418	113800	32188675010	24100	24100	24100	24100	580
428	20250418	113700	32174697010	24100	24100	24100	24100	627
429	20250418	113600	32159586310	24100	24100	24100	24100	12
430	20250418	113500	32159297110	24100	24100	24100	24100	292
431	20250418	113400	32152259910	24100	24100	24100	24100	23
432	20250418	113300	32151705610	24100	24100	24100	24100	60
433	20250418	113200	32150259610	24100	24100	24100	24100	481
434	20250418	113100	32138667510	24100	24100	24100	24100	390
435	20250418	113000	32129268510	24100	24100	24100	24100	66
436	20250418	112900	32127677910	24100	24100	24100	24100	619
437	20250418	112800	32112760010	24100	24100	24100	24100	117
438	20250418	112700	32109940310	24100	24100	24100	24100	148
439	20250418	112600	32106373510	24100	24100	24100	24100	768
440	20250418	112500	32087864710	24100	24100	24100	24100	1
441	20250418	112400	32087840610	24100	24100	24100	24100	26
442	20250418	112300	32087214010	24100	24100	24100	24100	95
443	20250418	112200	32084924510	24100	24100	24100	24100	217
444	20250418	112100	32079694810	24100	24100	24100	24100	222
445	20250418	112000	32074344610	24100	24100	24100	24100	342
446	20250418	111900	32066102410	24100	24100	24100	24100	35
447	20250418	111800	32065258910	24100	24100	24100	24100	136
448	20250418	111700	32061981310	24100	24100	24100	24100	37
449	20250418	111600	32061089610	24100	24100	24100	24100	51
450	20250418	111500	32059860510	24100	24100	24100	24100	5
451	20250418	111400	32059740010	24100	24100	24100	24100	50
452	20250418	111300	32058535010	24100	24100	24100	24100	695
453	20250418	111200	32041785510	24100	24100	24100	24100	0
454	20250418	111100	32041785510	24100	24100	24100	24100	14
455	20250418	111000	32041448110	24100	24100	24100	24100	253
456	20250418	110900	32035350810	24100	24100	24100	24100	122
457	20250418	110800	32032410610	24100	24100	24100	24100	70
458	20250418	110700	32030723610	24100	24100	24100	24100	0
459	20250418	110600	32030723610	24100	24100	24100	24100	117
460	20250418	110500	32027903910	24100	24100	24100	24100	3
461	20250418	110400	32027831610	24100	24100	24100	24100	453
462	20250418	110300	32016914310	24100	24100	24100	24100	13
463	20250418	110200	32016601010	24100	24100	24100	24100	955
464	20250418	110100	31993585510	24100	24100	24100	24100	24
465	20250418	110000	31993007110	24100	24100	24100	24100	1191
466	20250418	105900	31964304010	24100	24100	24100	24100	715
467	20250418	105800	31947072510	24100	24100	24100	24100	2475
468	20250418	105700	31887425010	24100	24100	24100	24100	1045
469	20250418	105600	31862240510	24100	24100	24100	24100	31
470	20250418	105500	31861493410	24100	24100	24100	24100	697
471	20250418	105400	31844695710	24100	24100	24100	24100	88
472	20250418	105300	31842574910	24100	24100	24100	24100	30
473	20250418	105200	31841851910	24100	24100	24100	24100	13
474	20250418	105100	31841538610	24100	24100	24100	24100	316
475	20250418	105000	31833923010	24100	24100	24100	24100	79
476	20250418	104900	31832019110	24100	24100	24100	24100	143
477	20250418	104800	31828572810	24100	24100	24100	24100	85
478	20250418	104700	31826524310	24100	24100	24100	24100	232
479	20250418	104600	31820933110	24100	24100	24100	24100	4
480	20250418	104500	31820836710	24100	24100	24100	24100	13
481	20250418	104400	31820523410	24100	24100	24100	24100	55
482	20250418	104300	31819197910	24100	24100	24100	24100	7
483	20250418	104200	31819029210	24100	24100	24100	24100	9
484	20250418	104100	31818812310	24100	24100	24100	24100	165
485	20250418	104000	31814835810	24100	24100	24100	24100	145
486	20250418	103900	31811341310	24100	24100	24100	24100	195
487	20250418	103800	31806641810	24100	24100	24100	24100	313
488	20250418	103700	31799098510	24100	24100	24100	24100	417
489	20250418	103600	31789048810	24100	24100	24100	24100	22
490	20250418	103500	31788518610	24100	24100	24100	24100	815
491	20250418	103400	31768877110	24100	24100	24100	24100	1114
492	20250418	103300	31742029710	24100	24100	24100	24100	20
493	20250418	103200	31741547710	24100	24100	24100	24100	1429
494	20250418	103100	31707108810	24100	24100	24100	24100	37
495	20250418	103000	31706217110	24100	24100	24100	24100	85
496	20250418	102900	31704168610	24100	24100	24100	24100	317
497	20250418	102800	31696528910	24100	24100	24100	24100	345
498	20250418	102700	31688214410	24100	24100	24100	24100	350
499	20250418	102600	31679779410	24100	24100	24100	24100	113
500	20250418	102500	31677056110	24100	24100	24100	24100	383
501	20250418	102400	31667825810	24100	24100	24100	24100	503
502	20250418	102300	31655703510	24100	24100	24100	24100	1844
503	20250418	102200	31611263110	24100	24100	24100	24100	4516
504	20250418	102100	31502427510	24100	24100	24100	24100	459
505	20250418	102000	31491365610	24100	24100	24100	24100	80
506	20250418	101900	31489437610	24100	24100	24100	24100	121
507	20250418	101800	31486521510	24100	24100	24100	24100	233
508	20250418	101700	31480906210	24100	24100	24100	24100	191
509	20250418	101600	31476303110	24100	24100	24100	24100	168
510	20250418	101500	31472254310	24100	24100	24100	24100	42
511	20250418	101400	31471242110	24100	24100	24100	24100	304
512	20250418	101300	31463915710	24100	24100	24100	24100	172
513	20250418	101200	31459770510	24100	24100	24100	24100	143
514	20250418	101100	31456324210	24100	24100	24100	24100	686
515	20250418	101000	31439791610	24100	24100	24100	24100	61
516	20250418	100900	31438321510	24100	24100	24100	24100	139
517	20250418	100800	31434971610	24100	24100	24100	24100	631
518	20250418	100700	31419764510	24100	24100	24100	24100	293
519	20250418	100600	31412703210	24100	24100	24100	24100	22
520	20250418	100500	31412173010	24100	24100	24100	24100	188
521	20250418	100400	31407642210	24100	24100	24100	24100	3003
522	20250418	100300	31335269910	24100	24100	24100	24100	204
523	20250418	100200	31330353510	24100	24100	24100	24100	355
524	20250418	100100	31321798010	24100	24100	24100	24100	1124
525	20250418	100000	31294709610	24100	24100	24100	24100	970
526	20250418	095900	31271332610	24100	24100	24100	24100	448
527	20250418	095800	31260535810	24100	24100	24100	24100	193
528	20250418	095700	31255884510	24100	24100	24100	24100	346
529	20250418	095600	31247545910	24100	24100	24100	24100	418
530	20250418	095500	31237472110	24100	24100	24100	24100	958
531	20250418	095400	31214384310	24100	24100	24100	24100	929
532	20250418	095300	31191995410	24100	24100	24100	24100	449
533	20250418	095200	31181174510	24100	24100	24100	24100	336
534	20250418	095100	31173076910	24100	24100	24100	24100	509
535	20250418	095000	31160810010	24100	24100	24100	24100	440
536	20250418	094900	31150206010	24100	24100	24100	24100	1291
537	20250418	094800	31119092910	24100	24100	24100	24100	492
538	20250418	094700	31107235710	24100	24100	24100	24100	918
539	20250418	094600	31085111910	24100	24100	24100	24100	209
540	20250418	094500	31080075010	24100	24100	24100	24100	3480
541	20250418	094400	30996207010	24100	24100	24100	24100	850
542	20250418	094300	30975722010	24100	24100	24100	24100	589
543	20250418	094200	30961527110	24100	24100	24100	24100	947
544	20250418	094100	30938704410	24100	24100	24100	24100	2219
545	20250418	094000	30885226510	24100	24100	24100	24100	1404
546	20250418	093900	30851390110	24100	24100	24100	24100	2619
547	20250418	093800	30788272210	24100	24100	24100	24100	1419
548	20250418	093700	30754074310	24100	24100	24100	24100	1656
549	20250418	093600	30714164710	24100	24100	24100	24100	1429
550	20250418	093500	30679725810	24100	24100	24100	24100	1119
551	20250418	093400	30652757910	24100	24100	24100	24100	2286
552	20250418	093300	30597665310	24100	24100	24100	24100	3416
553	20250418	093200	30515339710	24100	24100	24100	24100	683
554	20250418	093100	30498879410	24100	24100	24100	24100	1314
555	20250418	093000	30467212010	24100	24100	24100	24100	2427
556	20250418	092900	30408721310	24100	24100	24100	24100	5848
557	20250418	092800	30267784510	24100	24100	24100	24100	2712
558	20250418	092700	30202425310	24100	24100	24100	24100	2069
559	20250418	092600	30152562410	24100	24100	24100	24100	1982
560	20250418	092500	30104796210	24100	24100	24100	24100	2798
561	20250418	092400	30037364410	24100	24100	24100	24100	4275
562	20250418	092300	29934336910	24100	24100	24100	24100	4192
563	20250418	092200	29833309710	24100	24100	24100	24100	5323
564	20250418	092100	29705025410	24100	24100	24100	24100	5629
565	20250418	092000	29569366510	24100	24100	24100	24100	12515
566	20250418	091900	29267755010	24100	24100	24100	24100	64472
567	20250418	091800	27713979810	24100	24100	24100	24100	12433
568	20250418	091700	27414344510	24100	24100	24100	24100	138183
569	20250418	091600	24084134210	24100	24100	24100	24100	64871
570	20250418	091500	22520743110	24100	24100	24100	24100	173975
571	20250418	091400	18327945610	23850	23850	23850	23850	0
572	20250418	091300	18327945610	23850	22500	23850	22350	113032
573	20250418	091200	15731575810	22500	21700	22500	21500	172598
574	20250418	091100	11948092960	21300	21300	21300	21300	0
575	20250418	091000	11948092960	21300	21300	21300	21300	0
576	20250418	090900	11948092960	21300	21000	21300	20950	97651
577	20250418	090800	9883186035	21000	20150	21000	20150	109868
578	20250418	090700	7608992785	20200	20400	20500	20000	75977
579	20250418	090600	6061511960	20400	19900	20500	19730	81113
580	20250418	090500	4430516180	19940	19605	20100	19580	61332
581	20250418	090400	3210926225	19605	19350	19605	19250	29915
582	20250418	090300	2629818820	19350	19400	19410	19300	24193
583	20250418	090200	2161344840	19410	19300	19410	19270	21590
584	20250418	090100	1743763980	19300	19400	19430	19200	30939
585	20250418	090000	1147438050	19420	19370	19450	19200	59165