KissMeData/035250/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	190100	4342700405	15660	15660	15660	15660	29132
3	20250418	190000	4342700405	15660	15660	15660	15660	0
4	20250418	185900	4342700405	15660	15660	15660	15660	0
5	20250418	185800	4342700405	15660	15660	15660	15660	0
6	20250418	185700	4342700405	15660	15660	15660	15660	0
7	20250418	185600	4342700405	15660	15660	15660	15660	0
8	20250418	185500	4342700405	15660	15660	15660	15660	0
9	20250418	185400	4342700405	15660	15660	15660	15660	0
10	20250418	185300	4342700405	15660	15660	15660	15660	0
11	20250418	185200	4342700405	15660	15660	15660	15660	0
12	20250418	185100	4342700405	15660	15660	15660	15660	0
13	20250418	185000	4342700405	15660	15660	15660	15660	0
14	20250418	184900	4342700405	15660	15660	15660	15660	0
15	20250418	184800	4342700405	15660	15660	15660	15660	0
16	20250418	184700	4342700405	15660	15660	15660	15660	0
17	20250418	184600	4342700405	15660	15660	15660	15660	0
18	20250418	184500	4342700405	15660	15660	15660	15660	0
19	20250418	184400	4342700405	15660	15660	15660	15660	0
20	20250418	184300	4342700405	15660	15660	15660	15660	0
21	20250418	184200	4342700405	15660	15660	15660	15660	0
22	20250418	184100	4342700405	15660	15660	15660	15660	0
23	20250418	184000	4342700405	15660	15660	15660	15660	0
24	20250418	183900	4342700405	15660	15660	15660	15660	0
25	20250418	183800	4342700405	15660	15660	15660	15660	0
26	20250418	183700	4342700405	15660	15660	15660	15660	0
27	20250418	183600	4342700405	15660	15660	15660	15660	0
28	20250418	183500	4342700405	15660	15660	15660	15660	0
29	20250418	183400	4342700405	15660	15660	15660	15660	0
30	20250418	183300	4342700405	15660	15660	15660	15660	0
31	20250418	183200	4342700405	15660	15660	15660	15660	0
32	20250418	183100	4342700405	15660	15660	15660	15660	29132
33	20250418	183000	4342700405	15660	15660	15660	15660	0
34	20250418	182900	4342700405	15660	15660	15660	15660	0
35	20250418	182800	4342700405	15660	15660	15660	15660	0
36	20250418	182700	4342700405	15660	15660	15660	15660	0
37	20250418	182600	4342700405	15660	15660	15660	15660	0
38	20250418	182500	4342700405	15660	15660	15660	15660	0
39	20250418	182400	4342700405	15660	15660	15660	15660	0
40	20250418	182300	4342700405	15660	15660	15660	15660	0
41	20250418	182200	4342700405	15660	15660	15660	15660	0
42	20250418	182100	4342700405	15660	15660	15660	15660	0
43	20250418	182000	4342700405	15660	15660	15660	15660	0
44	20250418	181900	4342700405	15660	15660	15660	15660	0
45	20250418	181800	4342700405	15660	15660	15660	15660	0
46	20250418	181700	4342700405	15660	15660	15660	15660	0
47	20250418	181600	4342700405	15660	15660	15660	15660	0
48	20250418	181500	4342700405	15660	15660	15660	15660	0
49	20250418	181400	4342700405	15660	15660	15660	15660	0
50	20250418	181300	4342700405	15660	15660	15660	15660	0
51	20250418	181200	4342700405	15660	15660	15660	15660	0
52	20250418	181100	4342700405	15660	15660	15660	15660	0
53	20250418	181000	4342700405	15660	15660	15660	15660	0
54	20250418	180900	4342700405	15660	15660	15660	15660	0
55	20250418	180800	4342700405	15660	15660	15660	15660	0
56	20250418	180700	4342700405	15660	15660	15660	15660	0
57	20250418	180600	4342700405	15660	15660	15660	15660	0
58	20250418	180500	4342700405	15660	15660	15660	15660	0
59	20250418	180400	4342700405	15660	15660	15660	15660	0
60	20250418	180300	4342700405	15660	15660	15660	15660	0
61	20250418	180200	4342700405	15660	15660	15660	15660	0
62	20250418	180100	4342700405	15660	15660	15660	15660	29132
63	20250418	180000	4342700405	15660	15660	15660	15660	0
64	20250418	175900	4342700405	15660	15660	15660	15660	0
65	20250418	175800	4342700405	15660	15660	15660	15660	0
66	20250418	175700	4342700405	15660	15660	15660	15660	0
67	20250418	175600	4342700405	15660	15660	15660	15660	0
68	20250418	175500	4342700405	15660	15660	15660	15660	0
69	20250418	175400	4342700405	15660	15660	15660	15660	0
70	20250418	175300	4342700405	15660	15660	15660	15660	0
71	20250418	175200	4342700405	15660	15660	15660	15660	0
72	20250418	175100	4342700405	15660	15660	15660	15660	0
73	20250418	175000	4342700405	15660	15660	15660	15660	0
74	20250418	174900	4342700405	15660	15660	15660	15660	0
75	20250418	174800	4342700405	15660	15660	15660	15660	0
76	20250418	174700	4342700405	15660	15660	15660	15660	0
77	20250418	174600	4342700405	15660	15660	15660	15660	0
78	20250418	174500	4342700405	15660	15660	15660	15660	0
79	20250418	174400	4342700405	15660	15660	15660	15660	0
80	20250418	174300	4342700405	15660	15660	15660	15660	0
81	20250418	174200	4342700405	15660	15660	15660	15660	0
82	20250418	174100	4342700405	15660	15660	15660	15660	0
83	20250418	174000	4342700405	15660	15660	15660	15660	0
84	20250418	173900	4342700405	15660	15660	15660	15660	0
85	20250418	173800	4342700405	15660	15660	15660	15660	0
86	20250418	173700	4342700405	15660	15660	15660	15660	0
87	20250418	173600	4342700405	15660	15660	15660	15660	0
88	20250418	173500	4342700405	15660	15660	15660	15660	0
89	20250418	173400	4342700405	15660	15660	15660	15660	0
90	20250418	173300	4342700405	15660	15660	15660	15660	0
91	20250418	173200	4342700405	15660	15660	15660	15660	0
92	20250418	173100	4342700405	15660	15660	15660	15660	29132
93	20250418	173000	4342700405	15660	15660	15660	15660	0
94	20250418	172900	4342700405	15660	15660	15660	15660	0
95	20250418	172800	4342700405	15660	15660	15660	15660	0
96	20250418	172700	4342700405	15660	15660	15660	15660	0
97	20250418	172600	4342700405	15660	15660	15660	15660	0
98	20250418	172500	4342700405	15660	15660	15660	15660	0
99	20250418	172400	4342700405	15660	15660	15660	15660	0
100	20250418	172300	4342700405	15660	15660	15660	15660	0
101	20250418	172200	4342700405	15660	15660	15660	15660	0
102	20250418	172100	4342700405	15660	15660	15660	15660	0
103	20250418	172000	4342700405	15660	15660	15660	15660	0
104	20250418	171900	4342700405	15660	15660	15660	15660	0
105	20250418	171800	4342700405	15660	15660	15660	15660	0
106	20250418	171700	4342700405	15660	15660	15660	15660	0
107	20250418	171600	4342700405	15660	15660	15660	15660	0
108	20250418	171500	4342700405	15660	15660	15660	15660	0
109	20250418	171400	4342700405	15660	15660	15660	15660	0
110	20250418	171300	4342700405	15660	15660	15660	15660	0
111	20250418	171200	4342700405	15660	15660	15660	15660	0
112	20250418	171100	4342700405	15660	15660	15660	15660	0
113	20250418	171000	4342700405	15660	15660	15660	15660	0
114	20250418	170900	4342700405	15660	15660	15660	15660	0
115	20250418	170800	4342700405	15660	15660	15660	15660	0
116	20250418	170700	4342700405	15660	15660	15660	15660	0
117	20250418	170600	4342700405	15660	15660	15660	15660	0
118	20250418	170500	4342700405	15660	15660	15660	15660	0
119	20250418	170400	4342700405	15660	15660	15660	15660	0
120	20250418	170300	4342700405	15660	15660	15660	15660	0
121	20250418	170200	4342700405	15660	15660	15660	15660	0
122	20250418	170100	4342700405	15660	15660	15660	15660	29132
123	20250418	170000	4342700405	15660	15660	15660	15660	0
124	20250418	165900	4342700405	15660	15660	15660	15660	0
125	20250418	165800	4342700405	15660	15660	15660	15660	0
126	20250418	165700	4342700405	15660	15660	15660	15660	0
127	20250418	165600	4342700405	15660	15660	15660	15660	0
128	20250418	165500	4342700405	15660	15660	15660	15660	0
129	20250418	165400	4342700405	15660	15660	15660	15660	0
130	20250418	165300	4342700405	15660	15660	15660	15660	0
131	20250418	165200	4342700405	15660	15660	15660	15660	0
132	20250418	165100	4342700405	15660	15660	15660	15660	0
133	20250418	165000	4342700405	15660	15660	15660	15660	0
134	20250418	164900	4342700405	15660	15660	15660	15660	0
135	20250418	164800	4342700405	15660	15660	15660	15660	0
136	20250418	164700	4342700405	15660	15660	15660	15660	0
137	20250418	164600	4342700405	15660	15660	15660	15660	0
138	20250418	164500	4342700405	15660	15660	15660	15660	0
139	20250418	164400	4342700405	15660	15660	15660	15660	0
140	20250418	164300	4342700405	15660	15660	15660	15660	0
141	20250418	164200	4342700405	15660	15660	15660	15660	0
142	20250418	164100	4342700405	15660	15660	15660	15660	0
143	20250418	164000	4342700405	15660	15660	15660	15660	0
144	20250418	163900	4342700405	15660	15660	15660	15660	0
145	20250418	163800	4342700405	15660	15660	15660	15660	0
146	20250418	163700	4342700405	15660	15660	15660	15660	0
147	20250418	163600	4342700405	15660	15660	15660	15660	0
148	20250418	163500	4342700405	15660	15660	15660	15660	0
149	20250418	163400	4342700405	15660	15660	15660	15660	0
150	20250418	163300	4342700405	15660	15660	15660	15660	0
151	20250418	163200	4342700405	15660	15660	15660	15660	0
152	20250418	163100	4342700405	15660	15660	15660	15660	29132
153	20250418	163000	4342700405	15660	15660	15660	15660	0
154	20250418	162900	4342700405	15660	15660	15660	15660	0
155	20250418	162800	4342700405	15660	15660	15660	15660	0
156	20250418	162700	4342700405	15660	15660	15660	15660	0
157	20250418	162600	4342700405	15660	15660	15660	15660	0
158	20250418	162500	4342700405	15660	15660	15660	15660	0
159	20250418	162400	4342700405	15660	15660	15660	15660	0
160	20250418	162300	4342700405	15660	15660	15660	15660	0
161	20250418	162200	4342700405	15660	15660	15660	15660	0
162	20250418	162100	4342700405	15660	15660	15660	15660	0
163	20250418	162000	4342700405	15660	15660	15660	15660	0
164	20250418	161900	4342700405	15660	15660	15660	15660	0
165	20250418	161800	4342700405	15660	15660	15660	15660	0
166	20250418	161700	4342700405	15660	15660	15660	15660	0
167	20250418	161600	4342700405	15660	15660	15660	15660	0
168	20250418	161500	4342700405	15660	15660	15660	15660	0
169	20250418	161400	4342700405	15660	15660	15660	15660	0
170	20250418	161300	4342700405	15660	15660	15660	15660	0
171	20250418	161200	4342700405	15660	15660	15660	15660	0
172	20250418	161100	4342700405	15660	15660	15660	15660	0
173	20250418	161000	4342700405	15660	15660	15660	15660	0
174	20250418	160900	4342700405	15660	15660	15660	15660	0
175	20250418	160800	4342700405	15660	15660	15660	15660	0
176	20250418	160700	4342700405	15660	15660	15660	15660	0
177	20250418	160600	4342700405	15660	15660	15660	15660	0
178	20250418	160500	4342700405	15660	15660	15660	15660	0
179	20250418	160400	4342700405	15660	15660	15660	15660	0
180	20250418	160300	4342700405	15660	15660	15660	15660	0
181	20250418	160200	4342700405	15660	15660	15660	15660	0
182	20250418	160100	4342700405	15660	15660	15660	15660	29132
183	20250418	160000	4342700405	15660	15660	15660	15660	0
184	20250418	155900	4342700405	15660	15660	15660	15660	0
185	20250418	155800	4342700405	15660	15660	15660	15660	0
186	20250418	155700	4342700405	15660	15660	15660	15660	0
187	20250418	155600	4342700405	15660	15660	15660	15660	0
188	20250418	155500	4342700405	15660	15660	15660	15660	0
189	20250418	155400	4342700405	15660	15660	15660	15660	0
190	20250418	155300	4342700405	15660	15660	15660	15660	0
191	20250418	155200	4342700405	15660	15660	15660	15660	0
192	20250418	155100	4342700405	15660	15660	15660	15660	0
193	20250418	155000	4342700405	15660	15660	15660	15660	0
194	20250418	154900	4342700405	15660	15660	15660	15660	0
195	20250418	154800	4342700405	15660	15660	15660	15660	0
196	20250418	154700	4342700405	15660	15660	15660	15660	0
197	20250418	154600	4342700405	15660	15660	15660	15660	0
198	20250418	154500	4342700405	15660	15660	15660	15660	0
199	20250418	154400	4342700405	15660	15660	15660	15660	0
200	20250418	154300	4342700405	15660	15660	15660	15660	0
201	20250418	154200	4342700405	15660	15660	15660	15660	0
202	20250418	154100	4342700405	15660	15660	15660	15660	0
203	20250418	154000	4342700405	15660	15660	15660	15660	0
204	20250418	153900	4342700405	15660	15660	15660	15660	0
205	20250418	153800	4342700405	15660	15660	15660	15660	0
206	20250418	153700	4342700405	15660	15660	15660	15660	0
207	20250418	153600	4342700405	15660	15660	15660	15660	0
208	20250418	153500	4342700405	15660	15660	15660	15660	0
209	20250418	153400	4342700405	15660	15660	15660	15660	0
210	20250418	153300	4342700405	15660	15660	15660	15660	0
211	20250418	153200	4342700405	15660	15660	15660	15660	0
212	20250418	153100	4342700405	15660	15660	15660	15660	29132
213	20250418	153000	4342700405	15660	15660	15660	15660	29132
214	20250418	152900	3886493285	15640	15640	15640	15640	0
215	20250418	152800	3886493285	15640	15640	15640	15640	0
216	20250418	152700	3886493285	15640	15640	15640	15640	0
217	20250418	152600	3886493285	15640	15640	15640	15640	0
218	20250418	152500	3886493285	15640	15640	15640	15640	0
219	20250418	152400	3886493285	15640	15640	15640	15640	0
220	20250418	152300	3886493285	15640	15640	15640	15640	0
221	20250418	152200	3886493285	15640	15640	15640	15640	0
222	20250418	152100	3886493285	15640	15640	15640	15640	0
223	20250418	152000	3886493285	15640	15640	15640	15640	0
224	20250418	151900	3886493285	15640	15660	15670	15640	1159
225	20250418	151800	3868347585	15660	15650	15660	15650	151
226	20250418	151700	3865982935	15660	15650	15660	15640	1525
227	20250418	151600	3842129345	15640	15650	15650	15640	1098
228	20250418	151500	3824953645	15660	15650	15660	15640	263
229	20250418	151400	3820837645	15640	15660	15660	15640	1064
230	20250418	151300	3804186055	15660	15650	15660	15650	539
231	20250418	151200	3795746105	15660	15660	15660	15650	179
232	20250418	151100	3792943255	15650	15650	15660	15650	139
233	20250418	151000	3790767035	15660	15650	15660	15640	678
234	20250418	150900	3780154755	15640	15640	15650	15640	539
235	20250418	150800	3771719905	15640	15650	15650	15640	372
236	20250418	150700	3765898395	15640	15640	15650	15640	188
237	20250418	150600	3762956765	15650	15650	15650	15640	132
238	20250418	150500	3760891265	15640	15650	15660	15640	1027
239	20250418	150400	3744817725	15650	15650	15650	15640	445
240	20250418	150300	3737855475	15640	15640	15650	15640	608
241	20250418	150200	3728345285	15650	15670	15670	15650	1669
242	20250418	150100	3702204275	15680	15680	15680	15670	219
243	20250418	150000	3698771105	15680	15680	15680	15670	201
244	20250418	145900	3695619785	15680	15670	15680	15660	360
245	20250418	145800	3689977595	15670	15670	15670	15660	263
246	20250418	145700	3685856785	15670	15670	15680	15660	594
247	20250418	145600	3676548505	15670	15670	15670	15660	310
248	20250418	145500	3671691105	15670	15660	15670	15660	363
249	20250418	145400	3666003495	15660	15670	15670	15660	322
250	20250418	145300	3660958055	15670	15670	15670	15650	866
251	20250418	145200	3647390865	15680	15680	15680	15670	277
252	20250418	145100	3643047785	15680	15680	15680	15670	371
253	20250418	145000	3637231045	15680	15680	15680	15670	538
254	20250418	144900	3628795505	15680	15670	15680	15670	404
255	20250418	144800	3622461645	15680	15670	15680	15670	373
256	20250418	144700	3616613245	15680	15680	15680	15670	379
257	20250418	144600	3610671565	15680	15670	15680	15670	314
258	20250418	144500	3605748375	15670	15670	15680	15660	331
259	20250418	144400	3600559415	15670	15680	15680	15660	386
260	20250418	144300	3594508315	15680	15670	15680	15660	523
261	20250418	144200	3586310515	15670	15670	15670	15660	538
262	20250418	144100	3577880535	15670	15660	15670	15660	418
263	20250418	144000	3571330985	15660	15660	15670	15650	351
264	20250418	143900	3565832145	15660	15670	15670	15660	366
265	20250418	143800	3560097615	15660	15670	15680	15650	718
266	20250418	143700	3548847215	15680	15670	15680	15670	407
267	20250418	143600	3542466565	15670	15660	15670	15660	353
268	20250418	143500	3536935625	15670	15660	15670	15660	242
269	20250418	143400	3533143925	15660	15670	15670	15650	658
270	20250418	143300	3522838575	15680	15670	15680	15660	254
271	20250418	143200	3518858385	15670	15660	15670	15660	613
272	20250418	143100	3509253215	15670	15670	15670	15660	265
273	20250418	143000	3505101135	15670	15670	15670	15660	321
274	20250418	142900	3500071555	15670	15670	15670	15660	251
275	20250418	142800	3496138695	15670	15650	15670	15650	293
276	20250418	142700	3491549205	15660	15660	15660	15650	211
277	20250418	142600	3488245185	15650	15660	15660	15650	395
278	20250418	142500	3482060205	15660	15660	15660	15650	1721
279	20250418	142400	3455124175	15660	15670	15670	15650	2292
280	20250418	142300	3419231185	15670	15670	15670	15660	278
281	20250418	142200	3414875315	15670	15670	15670	15660	1999
282	20250418	142100	3383566745	15670	15670	15670	15660	300
283	20250418	142000	3378866615	15670	15670	15670	15660	320
284	20250418	141900	3373852645	15670	15670	15670	15660	287
285	20250418	141800	3369355755	15660	15670	15670	15660	259
286	20250418	141700	3365297800	15670	15670	15670	15660	433
287	20250418	141600	3358512960	15670	15660	15670	15660	406
288	20250418	141500	3352151500	15660	15660	15670	15660	252
289	20250418	141400	3348202990	15670	15670	15670	15660	291
290	20250418	141300	3343643540	15660	15660	15670	15660	225
291	20250418	141200	3340118150	15670	15670	15670	15660	240
292	20250418	141100	3336357870	15670	15670	15670	15660	247
293	20250418	141000	3332487685	15660	15670	15670	15660	388
294	20250418	140900	3326408265	15670	15670	15670	15660	286
295	20250418	140800	3321927005	15660	15660	15670	15660	299
296	20250418	140700	3317242185	15660	15660	15670	15660	221
297	20250418	140600	3313779585	15670	15660	15670	15660	306
298	20250418	140500	3308985025	15670	15670	15670	15660	1360
299	20250418	140400	3287674225	15660	15660	15670	15660	199
300	20250418	140300	3284556355	15670	15670	15670	15660	628
301	20250418	140200	3274715935	15660	15660	15670	15660	267
302	20250418	140100	3270532635	15660	15660	15670	15660	250
303	20250418	140000	3266615615	15660	15660	15670	15660	432
304	20250418	135900	3259846665	15660	15670	15670	15660	288
305	20250418	135800	3255334245	15670	15670	15670	15660	279
306	20250418	135700	3250962625	15660	15670	15670	15660	444
307	20250418	135600	3244006665	15670	15670	15670	15660	193
308	20250418	135500	3240982605	15670	15660	15670	15660	370
309	20250418	135400	3235185705	15660	15670	15670	15660	294
310	20250418	135300	3230579110	15660	15670	15680	15660	685
311	20250418	135200	3219844070	15670	15670	15680	15670	209
312	20250418	135100	3216567400	15670	15670	15680	15670	325
313	20250418	135000	3211473620	15680	15670	15680	15670	179
314	20250418	134900	3208667890	15680	15670	15680	15660	618
315	20250418	134800	3198984190	15660	15670	15670	15660	182
316	20250418	134700	3196132540	15670	15660	15670	15660	209
317	20250418	134600	3192858000	15660	15670	15670	15660	198
318	20250418	134500	3189755700	15660	15660	15670	15650	241
319	20250418	134400	3185981190	15660	15670	15670	15660	426
320	20250418	134300	3179308770	15670	15680	15680	15660	802
321	20250418	134200	3166740950	15670	15680	15680	15670	166
322	20250418	134100	3164138380	15680	15680	15680	15670	280
323	20250418	134000	3159748830	15680	15670	15680	15660	431
324	20250418	133900	3152995180	15670	15660	15670	15650	232
325	20250418	133800	3149362860	15660	15660	15660	15650	208
326	20250418	133700	3146105930	15660	15660	15660	15650	779
327	20250418	133600	3133907250	15670	15660	15670	15660	749
328	20250418	133500	3122176410	15670	15660	15670	15660	596
329	20250418	133400	3112841250	15650	15660	15660	15650	250
330	20250418	133300	3108926870	15660	15670	15670	15650	260
331	20250418	133200	3104855370	15660	15660	15670	15660	205
332	20250418	133100	3101643390	15660	15660	15680	15650	170
333	20250418	133000	3098981030	15650	15670	15670	15650	475
334	20250418	132900	3091542360	15660	15670	15670	15650	784
335	20250418	132800	3079263900	15660	15660	15670	15660	216
336	20250418	132700	3075879840	15660	15660	15670	15660	213
337	20250418	132600	3072542690	15670	15670	15670	15650	1131
338	20250418	132500	3054831300	15660	15660	15670	15660	154
339	20250418	132400	3052418670	15670	15660	15670	15660	257
340	20250418	132300	3048392010	15660	15670	15670	15660	181
341	20250418	132200	3045556020	15660	15660	15670	15660	221
342	20250418	132100	3042093540	15670	15670	15670	15650	194
343	20250418	132000	3039054380	15650	15650	15660	15650	585
344	20250418	131900	3029894090	15650	15660	15660	15650	169
345	20250418	131800	3027247810	15660	15650	15660	15650	253
346	20250418	131700	3023286370	15660	15670	15670	15660	711
347	20250418	131600	3012151700	15660	15660	15670	15660	54
348	20250418	131500	3011306010	15660	15660	15670	15660	88
349	20250418	131400	3009927440	15660	15660	15670	15660	93
350	20250418	131300	3008470800	15670	15670	15670	15660	100
351	20250418	131200	3006904080	15670	15670	15670	15660	320
352	20250418	131100	3001892100	15670	15670	15670	15660	34
353	20250418	131000	3001359580	15670	15660	15670	15650	1325
354	20250418	130900	2980607580	15660	15660	15660	15650	344
355	20250418	130800	2975222270	15650	15650	15660	15650	72
356	20250418	130700	2974095400	15650	15650	15660	15650	1191
357	20250418	130600	2955454070	15650	15660	15660	15650	128
358	20250418	130500	2953450200	15660	15650	15660	15650	39
359	20250418	130400	2952839710	15650	15660	15660	15650	174
360	20250418	130300	2950115810	15660	15650	15660	15640	164
361	20250418	130200	2947549150	15650	15650	15650	15640	95
362	20250418	130100	2946062880	15640	15640	15650	15640	234
363	20250418	130000	2942401190	15650	15650	15650	15640	105
364	20250418	125900	2940758430	15650	15640	15650	15640	82
365	20250418	125800	2939475540	15640	15650	15650	15640	134
366	20250418	125700	2937378950	15650	15650	15660	15640	4680
367	20250418	125600	2864131400	15640	15640	15650	15630	1491
368	20250418	125500	2840812140	15630	15630	15640	15630	93
369	20250418	125400	2839357990	15630	15630	15640	15630	105
370	20250418	125300	2837716620	15640	15640	15640	15630	108
371	20250418	125200	2836027900	15620	15620	15640	15620	447
372	20250418	125100	2829041590	15620	15620	15630	15620	64
373	20250418	125000	2828041770	15620	15620	15630	15620	117
374	20250418	124900	2826213570	15630	15610	15640	15610	478
375	20250418	124800	2818746080	15610	15630	15630	15610	2816
376	20250418	124700	2774752990	15620	15620	15630	15620	120
377	20250418	124600	2772877870	15630	15630	15630	15620	170
378	20250418	124500	2770221000	15630	15620	15630	15620	311
379	20250418	124400	2765360750	15630	15640	15640	15620	1459
380	20250418	124300	2742557640	15630	15630	15640	15630	65
381	20250418	124200	2741541640	15640	15630	15640	15630	123
382	20250418	124100	2739618350	15630	15620	15640	15620	133
383	20250418	124000	2737539750	15630	15640	15640	15620	177
384	20250418	123900	2734773830	15630	15630	15640	15620	780
385	20250418	123800	2722582470	15630	15640	15640	15630	73
386	20250418	123700	2721441070	15630	15640	15640	15630	53
387	20250418	123600	2720612650	15630	15640	15640	15630	82
388	20250418	123500	2719330570	15630	15640	15640	15630	419
389	20250418	123400	2712780960	15630	15630	15640	15630	71
390	20250418	123300	2711670920	15630	15630	15640	15630	110
391	20250418	123200	2709951160	15630	15640	15640	15630	124
392	20250418	123100	2708012520	15630	15640	15640	15630	95
393	20250418	123000	2706527570	15640	15640	15640	15630	66
394	20250418	122900	2705495590	15630	15630	15640	15620	404
395	20250418	122800	2699181270	15630	15620	15630	15620	149
396	20250418	122700	2696852650	15620	15630	15630	15620	131
397	20250418	122600	2694805760	15630	15630	15640	15620	295
398	20250418	122500	2690195080	15640	15640	15640	15630	94
399	20250418	122400	2688725380	15640	15640	15640	15630	103
400	20250418	122300	2687114940	15640	15640	15640	15630	73
401	20250418	122200	2685973640	15630	15630	15630	15620	58
402	20250418	122100	2685067375	15620	15620	15630	15620	105
403	20250418	122000	2683426795	15620	15630	15630	15620	39
404	20250418	121900	2682817565	15630	15630	15640	15620	727
405	20250418	121800	2671454985	15640	15630	15640	15630	541
406	20250418	121700	2662998325	15630	15640	15640	15630	74
407	20250418	121600	2661841485	15630	15640	15640	15630	87
408	20250418	121500	2660481155	15630	15630	15640	15630	76
409	20250418	121400	2659293075	15640	15630	15640	15630	123
410	20250418	121300	2657370145	15630	15640	15640	15630	99
411	20250418	121200	2655822355	15630	15620	15640	15620	71
412	20250418	121100	2654712655	15620	15630	15630	15620	120
413	20250418	121000	2652837625	15620	15640	15650	15620	503
414	20250418	120900	2644971615	15650	15630	15650	15620	532
415	20250418	120800	2636655835	15620	15620	15630	15620	153
416	20250418	120700	2634265105	15630	15630	15630	15620	475
417	20250418	120600	2626841085	15630	15620	15630	15620	108
418	20250418	120500	2625153615	15620	15620	15630	15620	157
419	20250418	120400	2622700555	15620	15620	15630	15620	99
420	20250418	120300	2621153685	15630	15620	15630	15620	109
421	20250418	120200	2619450725	15620	15620	15630	15620	121
422	20250418	120100	2617560015	15620	15630	15630	15620	161
423	20250418	120000	2615044275	15630	15630	15630	15620	331
424	20250418	115900	2609871325	15630	15630	15630	15620	189
425	20250418	115800	2606917595	15630	15630	15640	15620	1185
426	20250418	115700	2588396225	15630	15640	15640	15630	111
427	20250418	115600	2586660495	15630	15640	15650	15630	4199
428	20250418	115500	2520981215	15630	15640	15640	15630	112
429	20250418	115400	2519229875	15640	15650	15650	15640	645
430	20250418	115300	2509141665	15640	15650	15650	15640	113
431	20250418	115200	2507373515	15640	15650	15650	15640	324
432	20250418	115100	2502305695	15640	15650	15650	15640	90
433	20250418	115000	2500897445	15640	15640	15650	15640	147
434	20250418	114900	2498597535	15640	15640	15650	15640	356
435	20250418	114800	2493029655	15640	15650	15650	15640	89
436	20250418	114700	2491637255	15640	15650	15650	15640	170
437	20250418	114600	2488977705	15640	15650	15650	15640	316
438	20250418	114500	2484034705	15650	15650	15650	15640	731
439	20250418	114400	2472599845	15650	15650	15650	15640	336
440	20250418	114300	2467343955	15650	15650	15650	15640	272
441	20250418	114200	2463088015	15650	15640	15650	15640	151
442	20250418	114100	2460725415	15640	15640	15650	15640	60
443	20250418	114000	2459786935	15640	15640	15650	15640	89
444	20250418	113900	2458394775	15640	15650	15650	15640	85
445	20250418	113800	2457064955	15640	15650	15650	15640	192
446	20250418	113700	2454061415	15640	15630	15650	15630	2434
447	20250418	113600	2415988855	15640	15640	15640	15630	173
448	20250418	113500	2413283715	15630	15640	15640	15630	53
449	20250418	113400	2412455145	15630	15630	15640	15630	140
450	20250418	113300	2410266095	15630	15630	15640	15630	122
451	20250418	113200	2408358525	15630	15640	15640	15630	105
452	20250418	113100	2406716965	15640	15635	15640	15630	806
453	20250418	113000	2394116750	15640	15640	15640	15630	125
454	20250418	112900	2392162515	15640	15635	15640	15630	150
455	20250418	112800	2389817165	15635	15640	15640	15630	159
456	20250418	112700	2387330975	15640	15640	15640	15630	55
457	20250418	112600	2386471255	15640	15640	15640	15630	85
458	20250418	112500	2385142305	15640	15640	15640	15630	185
459	20250418	112400	2382249355	15630	15650	15650	15630	251
460	20250418	112300	2378323765	15650	15660	15660	15640	2368
461	20250418	112200	2341264845	15650	15660	15660	15650	83
462	20250418	112100	2339965365	15650	15640	15660	15630	3160
463	20250418	112000	2290530265	15630	15640	15640	15630	483
464	20250418	111900	2282979685	15640	15630	15640	15630	204
465	20250418	111800	2279789965	15640	15640	15640	15630	59
466	20250418	111700	2278867565	15630	15630	15640	15630	118
467	20250418	111600	2277022635	15630	15640	15640	15630	248
468	20250418	111500	2273145905	15640	15630	15640	15630	165
469	20250418	111400	2270566255	15630	15640	15640	15630	158
470	20250418	111300	2268096105	15630	15630	15640	15630	150
471	20250418	111200	2265751235	15630	15640	15640	15630	132
472	20250418	111100	2263687375	15630	15640	15640	15630	293
473	20250418	111000	2259107385	15630	15640	15640	15630	88
474	20250418	110900	2257731705	15640	15640	15640	15630	133
475	20250418	110800	2255652115	15630	15640	15640	15630	94
476	20250418	110700	2254182345	15630	15640	15640	15630	193
477	20250418	110600	2251165425	15640	15640	15640	15630	93
478	20250418	110500	2249711145	15640	15630	15640	15630	267
479	20250418	110400	2245535895	15630	15640	15640	15630	49
480	20250418	110300	2244769815	15630	15640	15640	15630	112
481	20250418	110200	2243018645	15630	15640	15640	15630	108
482	20250418	110100	2241329950	15640	15640	15640	15630	171
483	20250418	110000	2238656570	15630	15620	15640	15620	190
484	20250418	105900	2235686530	15620	15630	15630	15620	83
485	20250418	105800	2234389890	15630	15620	15640	15620	153
486	20250418	105700	2231999120	15620	15620	15630	15620	601
487	20250418	105600	2222605830	15620	15620	15630	15620	89
488	20250418	105500	2221215370	15630	15630	15630	15620	87
489	20250418	105400	2219855830	15630	15620	15630	15620	108
490	20250418	105300	2218168410	15630	15630	15630	15620	68
491	20250418	105200	2217105830	15620	15640	15640	15620	1465
492	20250418	105100	2194207860	15640	15640	15640	15640	1680
493	20250418	105000	2167932660	15640	15640	15640	15630	309
494	20250418	104900	2163101510	15640	15630	15640	15630	629
495	20250418	104800	2153268480	15630	15630	15630	15620	204
496	20250418	104700	2150079970	15630	15610	15630	15610	946
497	20250418	104600	2135308330	15610	15610	15610	15600	71
498	20250418	104500	2134200050	15610	15610	15620	15610	746
499	20250418	104400	2122553770	15610	15610	15610	15600	41
500	20250418	104300	2121913770	15610	15600	15610	15590	72
501	20250418	104200	2120790510	15590	15590	15590	15580	50
502	20250418	104100	2120011020	15590	15590	15590	15590	87
503	20250418	104000	2118654690	15590	15590	15590	15580	66
504	20250418	103900	2117625760	15590	15600	15600	15580	587
505	20250418	103800	2108474430	15600	15600	15600	15590	73
506	20250418	103700	2107335650	15590	15600	15600	15590	70
507	20250418	103600	2106243940	15590	15600	15600	15590	249
508	20250418	103500	2102361920	15600	15600	15600	15590	106
509	20250418	103400	2100708440	15600	15600	15600	15590	15
510	20250418	103300	2100474460	15590	15600	15600	15580	787
511	20250418	103200	2088204750	15590	15600	15600	15590	1256
512	20250418	103100	2068623160	15600	15610	15610	15590	1371
513	20250418	103000	2047238470	15610	15610	15610	15600	434
514	20250418	102900	2040467140	15610	15610	15610	15610	76
515	20250418	102800	2039280780	15610	15610	15610	15610	9
516	20250418	102700	2039140290	15610	15610	15610	15600	611
517	20250418	102600	2029607740	15610	15610	15610	15600	181
518	20250418	102500	2026783740	15610	15610	15610	15600	8
519	20250418	102400	2026658870	15610	15620	15620	15610	495
520	20250418	102300	2018931780	15620	15630	15630	15620	115
521	20250418	102200	2017135070	15630	15620	15630	15620	495
522	20250418	102100	2009402880	15620	15630	15640	15620	224
523	20250418	102000	2005902480	15630	15630	15640	15600	2215
524	20250418	101900	1971319640	15630	15630	15630	15620	74
525	20250418	101800	1970163120	15630	15630	15640	15630	395
526	20250418	101700	1963989130	15630	15630	15630	15620	6
527	20250418	101600	1963895370	15610	15630	15630	15600	3100
528	20250418	101500	1915519510	15620	15630	15630	15620	192
529	20250418	101400	1912519780	15630	15630	15630	15620	50
530	20250418	101300	1911738340	15620	15640	15640	15610	1200
531	20250418	101200	1892994400	15640	15640	15640	15640	111
532	20250418	101100	1891258360	15640	15640	15640	15630	99
533	20250418	101000	1889710800	15630	15630	15640	15630	1067
534	20250418	100900	1873032220	15630	15630	15630	15630	387
535	20250418	100800	1866983410	15630	15640	15650	15630	4184
536	20250418	100700	1801570710	15630	15640	15640	15630	47
537	20250418	100600	1800835650	15640	15650	15650	15640	211
538	20250418	100500	1797535200	15650	15650	15650	15640	279
539	20250418	100400	1793171420	15650	15660	15660	15650	905
540	20250418	100300	1779005190	15660	15660	15660	15660	224
541	20250418	100200	1775497350	15660	15660	15660	15650	80
542	20250418	100100	1774245270	15660	15660	15660	15650	482
543	20250418	100000	1766700040	15660	15660	15660	15660	5
544	20250418	095900	1766621740	15650	15650	15650	15650	102
545	20250418	095800	1765025440	15650	15640	15650	15640	676
546	20250418	095700	1754446130	15640	15650	15650	15640	178
547	20250418	095600	1751662030	15650	15650	15660	15650	45
548	20250418	095500	1750957660	15640	15640	15640	15640	90
549	20250418	095400	1749550060	15640	15650	15650	15640	475
550	20250418	095300	1742119370	15655	15665	15665	15655	144
551	20250418	095200	1739864355	15680	15650	15680	15650	7261
552	20250418	095100	1626145555	15650	15650	15650	15650	15
553	20250418	095000	1625910805	15650	15650	15650	15640	677
554	20250418	094900	1615317515	15650	15660	15660	15650	266
555	20250418	094800	1611154115	15660	15660	15660	15660	1
556	20250418	094700	1611138455	15650	15650	15650	15650	161
557	20250418	094600	1608618805	15650	15660	15660	15640	506
558	20250418	094500	1600703985	15650	15660	15660	15650	262
559	20250418	094400	1596603585	15660	15660	15660	15660	237
560	20250418	094300	1592892165	15660	15650	15660	15640	1232
561	20250418	094200	1573611305	15640	15660	15660	15640	1695
562	20250418	094100	1547084345	15660	15670	15670	15640	2658
563	20250418	094000	1505450745	15670	15630	15680	15630	6262
564	20250418	093900	1407473415	15640	15620	15640	15620	133
565	20250418	093800	1405394995	15630	15650	15650	15630	1401
566	20250418	093700	1383494165	15650	15650	15650	15640	534
567	20250418	093600	1375140715	15650	15650	15660	15650	560
568	20250418	093500	1366376295	15660	15670	15670	15650	486
569	20250418	093400	1358765335	15670	15680	15680	15660	693
570	20250418	093300	1347908895	15680	15670	15690	15670	6108
571	20250418	093200	1252139755	15680	15670	15680	15660	1372
572	20250418	093100	1230640445	15670	15680	15690	15670	1407
573	20250418	093000	1208580805	15680	15650	15690	15650	5384
574	20250418	092900	1124225595	15640	15650	15650	15640	528
575	20250418	092800	1115965735	15660	15655	15660	15650	293
576	20250418	092700	1111380055	15660	15660	15670	15660	1012
577	20250418	092600	1095529160	15660	15660	15670	15655	1296
578	20250418	092500	1075232580	15660	15650	15660	15650	588
579	20250418	092400	1066030070	15650	15650	15660	15650	1382
580	20250418	092300	1044401760	15640	15650	15660	15640	4621
581	20250418	092200	972108130	15660	15620	15660	15620	1765
582	20250418	092100	944496730	15650	15620	15650	15610	3597
583	20250418	092000	888284110	15620	15560	15620	15560	1888
584	20250418	091900	858851750	15560	15570	15580	15550	1917
585	20250418	091800	829011880	15590	15610	15610	15575	309
586	20250418	091700	824197040	15600	15550	15860	15540	7347
587	20250418	091600	709143600	15550	15530	15860	15530	31552
588	20250418	091500	214374720	15510	15510	15510	15510	100
589	20250418	091400	212823720	15520	15520	15520	15520	277
590	20250418	091300	208524680	15520	15520	15520	15520	50
591	20250418	091200	207748680	15530	15530	15530	15530	181
592	20250418	091100	204937750	15530	15530	15530	15530	72
593	20250418	091000	203819590	15540	15530	15540	15530	270
594	20250418	090900	199625200	15540	15520	15540	15510	831
595	20250418	090800	186718710	15540	15520	15540	15490	1454
596	20250418	090700	164161470	15500	15490	15510	15490	944
597	20250418	090600	149530610	15510	15500	15510	15480	1109
598	20250418	090500	132341900	15500	15490	15500	15480	1035
599	20250418	090400	116316610	15500	15490	15500	15490	14
600	20250418	090300	116099620	15480	15460	15480	15450	1201
601	20250418	090200	97539340	15460	15460	15470	15450	1356
602	20250418	090100	76575290	15460	15460	15470	15450	783
603	20250418	090000	64470400	15460	15460	15500	15460	4170