KissMeData/017960/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	184800	8258827330	18880	18880	18880	18880	8347
3	20250418	184700	8258827330	18880	18880	18880	18880	0
4	20250418	184600	8258827330	18880	18880	18880	18880	0
5	20250418	184500	8258827330	18880	18880	18880	18880	0
6	20250418	184400	8258827330	18880	18880	18880	18880	0
7	20250418	184300	8258827330	18880	18880	18880	18880	0
8	20250418	184200	8258827330	18880	18880	18880	18880	0
9	20250418	184100	8258827330	18880	18880	18880	18880	0
10	20250418	184000	8258827330	18880	18880	18880	18880	0
11	20250418	183900	8258827330	18880	18880	18880	18880	0
12	20250418	183800	8258827330	18880	18880	18880	18880	0
13	20250418	183700	8258827330	18880	18880	18880	18880	0
14	20250418	183600	8258827330	18880	18880	18880	18880	0
15	20250418	183500	8258827330	18880	18880	18880	18880	0
16	20250418	183400	8258827330	18880	18880	18880	18880	0
17	20250418	183300	8258827330	18880	18880	18880	18880	0
18	20250418	183200	8258827330	18880	18880	18880	18880	0
19	20250418	183100	8258827330	18880	18880	18880	18880	0
20	20250418	183000	8258827330	18880	18880	18880	18880	0
21	20250418	182900	8258827330	18880	18880	18880	18880	0
22	20250418	182800	8258827330	18880	18880	18880	18880	0
23	20250418	182700	8258827330	18880	18880	18880	18880	0
24	20250418	182600	8258827330	18880	18880	18880	18880	0
25	20250418	182500	8258827330	18880	18880	18880	18880	0
26	20250418	182400	8258827330	18880	18880	18880	18880	0
27	20250418	182300	8258827330	18880	18880	18880	18880	0
28	20250418	182200	8258827330	18880	18880	18880	18880	0
29	20250418	182100	8258827330	18880	18880	18880	18880	0
30	20250418	182000	8258827330	18880	18880	18880	18880	0
31	20250418	181900	8258827330	18880	18880	18880	18880	0
32	20250418	181800	8258827330	18880	18880	18880	18880	8347
33	20250418	181700	8258827330	18880	18880	18880	18880	0
34	20250418	181600	8258827330	18880	18880	18880	18880	0
35	20250418	181500	8258827330	18880	18880	18880	18880	0
36	20250418	181400	8258827330	18880	18880	18880	18880	0
37	20250418	181300	8258827330	18880	18880	18880	18880	0
38	20250418	181200	8258827330	18880	18880	18880	18880	0
39	20250418	181100	8258827330	18880	18880	18880	18880	0
40	20250418	181000	8258827330	18880	18880	18880	18880	0
41	20250418	180900	8258827330	18880	18880	18880	18880	0
42	20250418	180800	8258827330	18880	18880	18880	18880	0
43	20250418	180700	8258827330	18880	18880	18880	18880	0
44	20250418	180600	8258827330	18880	18880	18880	18880	0
45	20250418	180500	8258827330	18880	18880	18880	18880	0
46	20250418	180400	8258827330	18880	18880	18880	18880	0
47	20250418	180300	8258827330	18880	18880	18880	18880	0
48	20250418	180200	8258827330	18880	18880	18880	18880	0
49	20250418	180100	8258827330	18880	18880	18880	18880	0
50	20250418	180000	8258827330	18880	18880	18880	18880	0
51	20250418	175900	8258827330	18880	18880	18880	18880	0
52	20250418	175800	8258827330	18880	18880	18880	18880	0
53	20250418	175700	8258827330	18880	18880	18880	18880	0
54	20250418	175600	8258827330	18880	18880	18880	18880	0
55	20250418	175500	8258827330	18880	18880	18880	18880	0
56	20250418	175400	8258827330	18880	18880	18880	18880	0
57	20250418	175300	8258827330	18880	18880	18880	18880	0
58	20250418	175200	8258827330	18880	18880	18880	18880	0
59	20250418	175100	8258827330	18880	18880	18880	18880	0
60	20250418	175000	8258827330	18880	18880	18880	18880	0
61	20250418	174900	8258827330	18880	18880	18880	18880	0
62	20250418	174800	8258827330	18880	18880	18880	18880	8347
63	20250418	174700	8258827330	18880	18880	18880	18880	0
64	20250418	174600	8258827330	18880	18880	18880	18880	0
65	20250418	174500	8258827330	18880	18880	18880	18880	0
66	20250418	174400	8258827330	18880	18880	18880	18880	0
67	20250418	174300	8258827330	18880	18880	18880	18880	0
68	20250418	174200	8258827330	18880	18880	18880	18880	0
69	20250418	174100	8258827330	18880	18880	18880	18880	0
70	20250418	174000	8258827330	18880	18880	18880	18880	0
71	20250418	173900	8258827330	18880	18880	18880	18880	0
72	20250418	173800	8258827330	18880	18880	18880	18880	0
73	20250418	173700	8258827330	18880	18880	18880	18880	0
74	20250418	173600	8258827330	18880	18880	18880	18880	0
75	20250418	173500	8258827330	18880	18880	18880	18880	0
76	20250418	173400	8258827330	18880	18880	18880	18880	0
77	20250418	173300	8258827330	18880	18880	18880	18880	0
78	20250418	173200	8258827330	18880	18880	18880	18880	0
79	20250418	173100	8258827330	18880	18880	18880	18880	0
80	20250418	173000	8258827330	18880	18880	18880	18880	0
81	20250418	172900	8258827330	18880	18880	18880	18880	0
82	20250418	172800	8258827330	18880	18880	18880	18880	0
83	20250418	172700	8258827330	18880	18880	18880	18880	0
84	20250418	172600	8258827330	18880	18880	18880	18880	0
85	20250418	172500	8258827330	18880	18880	18880	18880	0
86	20250418	172400	8258827330	18880	18880	18880	18880	0
87	20250418	172300	8258827330	18880	18880	18880	18880	0
88	20250418	172200	8258827330	18880	18880	18880	18880	0
89	20250418	172100	8258827330	18880	18880	18880	18880	0
90	20250418	172000	8258827330	18880	18880	18880	18880	0
91	20250418	171900	8258827330	18880	18880	18880	18880	0
92	20250418	171800	8258827330	18880	18880	18880	18880	8347
93	20250418	171700	8258827330	18880	18880	18880	18880	0
94	20250418	171600	8258827330	18880	18880	18880	18880	0
95	20250418	171500	8258827330	18880	18880	18880	18880	0
96	20250418	171400	8258827330	18880	18880	18880	18880	0
97	20250418	171300	8258827330	18880	18880	18880	18880	0
98	20250418	171200	8258827330	18880	18880	18880	18880	0
99	20250418	171100	8258827330	18880	18880	18880	18880	0
100	20250418	171000	8258827330	18880	18880	18880	18880	0
101	20250418	170900	8258827330	18880	18880	18880	18880	0
102	20250418	170800	8258827330	18880	18880	18880	18880	0
103	20250418	170700	8258827330	18880	18880	18880	18880	0
104	20250418	170600	8258827330	18880	18880	18880	18880	0
105	20250418	170500	8258827330	18880	18880	18880	18880	0
106	20250418	170400	8258827330	18880	18880	18880	18880	0
107	20250418	170300	8258827330	18880	18880	18880	18880	0
108	20250418	170200	8258827330	18880	18880	18880	18880	0
109	20250418	170100	8258827330	18880	18880	18880	18880	0
110	20250418	170000	8258827330	18880	18880	18880	18880	0
111	20250418	165900	8258827330	18880	18880	18880	18880	0
112	20250418	165800	8258827330	18880	18880	18880	18880	0
113	20250418	165700	8258827330	18880	18880	18880	18880	0
114	20250418	165600	8258827330	18880	18880	18880	18880	0
115	20250418	165500	8258827330	18880	18880	18880	18880	0
116	20250418	165400	8258827330	18880	18880	18880	18880	0
117	20250418	165300	8258827330	18880	18880	18880	18880	0
118	20250418	165200	8258827330	18880	18880	18880	18880	0
119	20250418	165100	8258827330	18880	18880	18880	18880	0
120	20250418	165000	8258827330	18880	18880	18880	18880	0
121	20250418	164900	8258827330	18880	18880	18880	18880	0
122	20250418	164800	8258827330	18880	18880	18880	18880	8347
123	20250418	164700	8258827330	18880	18880	18880	18880	0
124	20250418	164600	8258827330	18880	18880	18880	18880	0
125	20250418	164500	8258827330	18880	18880	18880	18880	0
126	20250418	164400	8258827330	18880	18880	18880	18880	0
127	20250418	164300	8258827330	18880	18880	18880	18880	0
128	20250418	164200	8258827330	18880	18880	18880	18880	0
129	20250418	164100	8258827330	18880	18880	18880	18880	0
130	20250418	164000	8258827330	18880	18880	18880	18880	0
131	20250418	163900	8258827330	18880	18880	18880	18880	0
132	20250418	163800	8258827330	18880	18880	18880	18880	0
133	20250418	163700	8258827330	18880	18880	18880	18880	0
134	20250418	163600	8258827330	18880	18880	18880	18880	0
135	20250418	163500	8258827330	18880	18880	18880	18880	0
136	20250418	163400	8258827330	18880	18880	18880	18880	0
137	20250418	163300	8258827330	18880	18880	18880	18880	0
138	20250418	163200	8258827330	18880	18880	18880	18880	0
139	20250418	163100	8258827330	18880	18880	18880	18880	0
140	20250418	163000	8258827330	18880	18880	18880	18880	0
141	20250418	162900	8258827330	18880	18880	18880	18880	0
142	20250418	162800	8258827330	18880	18880	18880	18880	0
143	20250418	162700	8258827330	18880	18880	18880	18880	0
144	20250418	162600	8258827330	18880	18880	18880	18880	0
145	20250418	162500	8258827330	18880	18880	18880	18880	0
146	20250418	162400	8258827330	18880	18880	18880	18880	0
147	20250418	162300	8258827330	18880	18880	18880	18880	0
148	20250418	162200	8258827330	18880	18880	18880	18880	0
149	20250418	162100	8258827330	18880	18880	18880	18880	0
150	20250418	162000	8258827330	18880	18880	18880	18880	0
151	20250418	161900	8258827330	18880	18880	18880	18880	0
152	20250418	161800	8258827330	18880	18880	18880	18880	8347
153	20250418	161700	8258827330	18880	18880	18880	18880	0
154	20250418	161600	8258827330	18880	18880	18880	18880	0
155	20250418	161500	8258827330	18880	18880	18880	18880	0
156	20250418	161400	8258827330	18880	18880	18880	18880	0
157	20250418	161300	8258827330	18880	18880	18880	18880	0
158	20250418	161200	8258827330	18880	18880	18880	18880	0
159	20250418	161100	8258827330	18880	18880	18880	18880	0
160	20250418	161000	8258827330	18880	18880	18880	18880	0
161	20250418	160900	8258827330	18880	18880	18880	18880	0
162	20250418	160800	8258827330	18880	18880	18880	18880	0
163	20250418	160700	8258827330	18880	18880	18880	18880	0
164	20250418	160600	8258827330	18880	18880	18880	18880	0
165	20250418	160500	8258827330	18880	18880	18880	18880	0
166	20250418	160400	8258827330	18880	18880	18880	18880	0
167	20250418	160300	8258827330	18880	18880	18880	18880	0
168	20250418	160200	8258827330	18880	18880	18880	18880	0
169	20250418	160100	8258827330	18880	18880	18880	18880	0
170	20250418	160000	8258827330	18880	18880	18880	18880	0
171	20250418	155900	8258827330	18880	18880	18880	18880	0
172	20250418	155800	8258827330	18880	18880	18880	18880	0
173	20250418	155700	8258827330	18880	18880	18880	18880	0
174	20250418	155600	8258827330	18880	18880	18880	18880	0
175	20250418	155500	8258827330	18880	18880	18880	18880	0
176	20250418	155400	8258827330	18880	18880	18880	18880	0
177	20250418	155300	8258827330	18880	18880	18880	18880	0
178	20250418	155200	8258827330	18880	18880	18880	18880	0
179	20250418	155100	8258827330	18880	18880	18880	18880	0
180	20250418	155000	8258827330	18880	18880	18880	18880	0
181	20250418	154900	8258827330	18880	18880	18880	18880	0
182	20250418	154800	8258827330	18880	18880	18880	18880	8347
183	20250418	154700	8258827330	18880	18880	18880	18880	0
184	20250418	154600	8258827330	18880	18880	18880	18880	0
185	20250418	154500	8258827330	18880	18880	18880	18880	0
186	20250418	154400	8258827330	18880	18880	18880	18880	0
187	20250418	154300	8258827330	18880	18880	18880	18880	0
188	20250418	154200	8258827330	18880	18880	18880	18880	0
189	20250418	154100	8258827330	18880	18880	18880	18880	0
190	20250418	154000	8258827330	18880	18880	18880	18880	0
191	20250418	153900	8258827330	18880	18880	18880	18880	0
192	20250418	153800	8258827330	18880	18880	18880	18880	0
193	20250418	153700	8258827330	18880	18880	18880	18880	0
194	20250418	153600	8258827330	18880	18880	18880	18880	0
195	20250418	153500	8258827330	18880	18880	18880	18880	0
196	20250418	153400	8258827330	18880	18880	18880	18880	0
197	20250418	153300	8258827330	18880	18880	18880	18880	0
198	20250418	153200	8258827330	18880	18880	18880	18880	0
199	20250418	153100	8258827330	18880	18880	18880	18880	0
200	20250418	153000	8258827330	18880	18880	18880	18880	8347
201	20250418	152900	8101235970	18760	18760	18760	18760	0
202	20250418	152800	8101235970	18760	18760	18760	18760	0
203	20250418	152700	8101235970	18760	18760	18760	18760	0
204	20250418	152600	8101235970	18760	18760	18760	18760	0
205	20250418	152500	8101235970	18760	18760	18760	18760	0
206	20250418	152400	8101235970	18760	18760	18760	18760	0
207	20250418	152300	8101235970	18760	18760	18760	18760	0
208	20250418	152200	8101235970	18760	18760	18760	18760	0
209	20250418	152100	8101235970	18760	18760	18760	18760	0
210	20250418	152000	8101235970	18760	18760	18760	18760	0
211	20250418	151900	8101235970	18760	18770	18810	18760	1265
212	20250418	151800	8077484190	18770	18810	18810	18770	347
213	20250418	151700	8070966260	18790	18800	18840	18790	3760
214	20250418	151600	8000239930	18840	18840	18840	18800	923
215	20250418	151500	7982858420	18840	18850	18850	18810	1476
216	20250418	151400	7955076040	18850	18810	18850	18810	1928
217	20250418	151300	7918795270	18810	18850	18860	18810	1544
218	20250418	151200	7889725670	18850	18850	18850	18810	526
219	20250418	151100	7879815760	18820	18860	18870	18805	4995
220	20250418	151000	7785825465	18820	18820	18870	18820	1001
221	20250418	150900	7766950005	18830	18830	18850	18820	1051
222	20250418	150800	7747147425	18840	18830	18840	18810	409
223	20250418	150700	7739444085	18830	18830	18830	18810	949
224	20250418	150600	7721575865	18810	18830	18830	18810	775
225	20250418	150500	7706991305	18830	18800	18830	18790	1220
226	20250418	150400	7684038205	18800	18800	18800	18790	320
227	20250418	150300	7678022495	18800	18800	18800	18790	197
228	20250418	150200	7674319575	18800	18790	18800	18780	138
229	20250418	150100	7671725995	18790	18780	18790	18780	603
230	20250418	150000	7660396455	18790	18790	18790	18770	2612
231	20250418	145900	7611340985	18790	18790	18790	18780	53
232	20250418	145800	7610345135	18790	18790	18790	18780	130
233	20250418	145700	7607902825	18790	18790	18790	18780	65
234	20250418	145600	7606681585	18790	18800	18800	18780	77
235	20250418	145500	7605234775	18800	18780	18810	18780	788
236	20250418	145400	7590419255	18790	18790	18800	18780	132
237	20250418	145300	7587937870	18790	18790	18800	18790	1025
238	20250418	145200	7568677870	18790	18810	18810	18790	626
239	20250418	145100	7556911450	18810	18810	18810	18800	27
240	20250418	145000	7556403700	18800	18830	18840	18800	1503
241	20250418	144900	7528125570	18830	18820	18840	18820	111
242	20250418	144800	7526035400	18820	18840	18840	18810	2457
243	20250418	144700	7479780700	18840	18830	18840	18810	134
244	20250418	144600	7477256700	18830	18820	18850	18820	281
245	20250418	144500	7471967840	18830	18820	18870	18790	1369
246	20250418	144400	7446205160	18820	18830	18850	18800	669
247	20250418	144300	7433612970	18820	18820	18830	18810	190
248	20250418	144200	7430037630	18830	18840	18840	18820	341
249	20250418	144100	7423614270	18820	18810	18840	18810	369
250	20250418	144000	7416667100	18820	18800	18820	18790	352
251	20250418	143900	7410049470	18800	18800	18800	18790	56
252	20250418	143800	7408996950	18800	18790	18800	18790	60
253	20250418	143700	7407868970	18790	18830	18830	18790	1452
254	20250418	143600	7380562710	18820	18860	18860	18820	645
255	20250418	143500	7368418950	18860	18830	18860	18830	614
256	20250418	143400	7356845270	18820	18840	18840	18820	1000
257	20250418	143300	7338016590	18830	18820	18840	18820	98
258	20250418	143200	7336171190	18840	18780	18840	18780	137
259	20250418	143100	7333595780	18780	18830	18840	18780	1268
260	20250418	143000	7309745800	18830	18830	18850	18820	803
261	20250418	142900	7294626460	18840	18850	18850	18830	2750
262	20250418	142800	7242835490	18850	18840	18850	18810	587
263	20250418	142700	7231778130	18850	18840	18850	18820	353
264	20250418	142600	7225125650	18850	18840	18850	18790	411
265	20250418	142500	7217384000	18840	18780	18840	18780	731
266	20250418	142400	7203628710	18820	18790	18830	18780	289
267	20250418	142300	7198191640	18820	18820	18830	18780	933
268	20250418	142200	7180656670	18800	18820	18830	18790	368
269	20250418	142100	7173730570	18790	18800	18820	18790	628
270	20250418	142000	7161918850	18800	18795	18800	18780	1689
271	20250418	141900	7130180690	18795	18820	18820	18790	936
272	20250418	141800	7112582545	18820	18810	18820	18790	637
273	20250418	141700	7100597665	18810	18810	18820	18800	401
274	20250418	141600	7093052575	18820	18800	18820	18790	466
275	20250418	141500	7084286535	18790	18800	18810	18770	834
276	20250418	141400	7068602305	18800	18800	18810	18780	540
277	20250418	141300	7058449285	18810	18800	18810	18780	356
278	20250418	141200	7051756165	18770	18800	18800	18770	356
279	20250418	141100	7045064845	18800	18800	18800	18770	470
280	20250418	141000	7036234985	18800	18750	18800	18750	522
281	20250418	140900	7026431565	18760	18760	18770	18750	150
282	20250418	140800	7023617025	18750	18750	18780	18740	165
283	20250418	140700	7020520415	18760	18740	18780	18740	332
284	20250418	140600	7014294275	18740	18760	18760	18730	422
285	20250418	140500	7006385655	18770	18710	18770	18700	622
286	20250418	140400	6994732515	18720	18730	18730	18710	189
287	20250418	140300	6991194835	18720	18740	18740	18720	132
288	20250418	140200	6988723225	18740	18750	18750	18720	144
289	20250418	140100	6986025125	18730	18740	18780	18730	264
290	20250418	140000	6981078075	18750	18750	18800	18740	978
291	20250418	135900	6962727935	18760	18760	18770	18750	123
292	20250418	135800	6960421005	18750	18750	18770	18750	175
293	20250418	135700	6957139185	18750	18750	18770	18750	148
294	20250418	135600	6954362685	18750	18750	18750	18740	163
295	20250418	135500	6951306835	18750	18720	18760	18720	542
296	20250418	135400	6941148815	18730	18720	18730	18720	115
297	20250418	135300	6938995185	18730	18730	18730	18720	230
298	20250418	135200	6934688435	18730	18730	18740	18730	149
299	20250418	135100	6931897395	18730	18760	18760	18730	363
300	20250418	135000	6925093815	18750	18750	18790	18750	784
301	20250418	134900	6910387485	18760	18750	18770	18750	197
302	20250418	134800	6906691985	18760	18760	18780	18750	1493
303	20250418	134700	6878676865	18760	18770	18770	18760	110
304	20250418	134600	6876613255	18780	18710	18780	18710	1324
305	20250418	134500	6851832755	18710	18710	18710	18700	5466
306	20250418	134400	6749569545	18710	18730	18740	18710	893
307	20250418	134300	6732859375	18730	18740	18750	18720	973
308	20250418	134200	6714628135	18740	18740	18750	18740	156
309	20250418	134100	6711703635	18740	18750	18750	18740	276
310	20250418	134000	6706529255	18750	18760	18760	18740	587
311	20250418	133900	6695520225	18750	18760	18760	18750	167
312	20250418	133800	6692388565	18760	18760	18760	18750	346
313	20250418	133700	6685900555	18750	18760	18760	18750	265
314	20250418	133600	6680930505	18750	18750	18760	18740	1937
315	20250418	133500	6644595345	18750	18750	18760	18740	452
316	20250418	133400	6636117855	18760	18740	18760	18740	170
317	20250418	133300	6632931465	18750	18750	18760	18740	286
318	20250418	133200	6627569505	18750	18750	18780	18750	611
319	20250418	133100	6616111715	18760	18750	18760	18740	160
320	20250418	133000	6613111475	18750	18730	18760	18730	499
321	20250418	132900	6603753225	18730	18740	18750	18730	401
322	20250418	132800	6596238305	18750	18745	18750	18740	177
323	20250418	132700	6592920855	18740	18740	18760	18740	156
324	20250418	132600	6589996695	18760	18780	18780	18740	352
325	20250418	132500	6583394635	18770	18780	18800	18750	519
326	20250418	132400	6573647655	18780	18790	18800	18770	356
327	20250418	132300	6566962195	18790	18780	18800	18780	408
328	20250418	132200	6559297625	18780	18770	18780	18750	491
329	20250418	132100	6550089775	18780	18800	18800	18770	239
330	20250418	132000	6545600735	18800	18770	18800	18760	433
331	20250418	131900	6537470795	18770	18770	18770	18760	122
332	20250418	131800	6535181005	18770	18770	18770	18760	269
333	20250418	131700	6530132885	18770	18770	18770	18760	203
334	20250418	131600	6526323035	18770	18790	18800	18760	359
335	20250418	131500	6519579915	18790	18790	18800	18780	855
336	20250418	131400	6503508335	18790	18800	18810	18770	580
337	20250418	131300	6492611275	18800	18810	18810	18800	163
338	20250418	131200	6489545935	18810	18810	18810	18790	338
339	20250418	131100	6483191125	18790	18810	18810	18790	443
340	20250418	131000	6474860535	18810	18810	18810	18800	507
341	20250418	130900	6465324825	18810	18800	18810	18790	661
342	20250418	130800	6452897475	18800	18800	18800	18790	225
343	20250418	130700	6448667815	18790	18800	18800	18790	220
344	20250418	130600	6444532605	18800	18800	18810	18790	260
345	20250418	130500	6439643945	18790	18800	18810	18790	403
346	20250418	130400	6432065525	18800	18800	18810	18790	238
347	20250418	130300	6427590565	18800	18810	18810	18790	241
348	20250418	130200	6423059825	18810	18800	18810	18780	225
349	20250418	130100	6418830595	18800	18800	18810	18800	351
350	20250418	130000	6412230295	18800	18800	18810	18780	389
351	20250418	125900	6404917295	18800	18800	18800	18790	387
352	20250418	125800	6397644165	18790	18800	18800	18790	223
353	20250418	125700	6393452605	18800	18790	18800	18780	183
354	20250418	125600	6390013415	18790	18790	18800	18780	212
355	20250418	125500	6386029665	18800	18770	18810	18770	437
356	20250418	125400	6377814955	18790	18790	18790	18780	207
357	20250418	125300	6373926565	18790	18785	18800	18780	241
358	20250418	125200	6369400175	18790	18780	18790	18760	261
359	20250418	125100	6364498980	18780	18780	18780	18760	1438
360	20250418	125000	6337493650	18750	18800	18820	18750	323
361	20250418	124900	6331423320	18800	18800	18800	18750	48
362	20250418	124800	6330521680	18750	18740	18800	18740	593
363	20250418	124700	6319400040	18740	18760	18780	18740	415
364	20250418	124600	6311617890	18760	18750	18760	18730	623
365	20250418	124500	6299933190	18750	18750	18760	18700	861
366	20250418	124400	6283801890	18760	18760	18770	18750	330
367	20250418	124300	6277611440	18770	18780	18780	18770	93
368	20250418	124200	6275865170	18780	18750	18780	18750	76
369	20250418	124100	6274438720	18750	18770	18770	18750	95
370	20250418	124000	6272655730	18800	18770	18820	18760	470
371	20250418	123900	6263821530	18760	18750	18770	18740	126
372	20250418	123800	6261458950	18750	18760	18760	18740	286
373	20250418	123700	6256094340	18760	18740	18760	18740	264
374	20250418	123600	6251143880	18750	18760	18760	18750	198
375	20250418	123500	6247431020	18770	18760	18770	18760	368
376	20250418	123400	6240524540	18760	18780	18800	18760	693
377	20250418	123300	6227508160	18790	18800	18800	18790	57
378	20250418	123200	6226437110	18800	18780	18800	18780	383
379	20250418	123100	6219242060	18780	18800	18800	18780	202
380	20250418	123000	6215447200	18790	18780	18830	18780	460
381	20250418	122900	6206799840	18780	18780	18790	18780	554
382	20250418	122800	6196394690	18790	18790	18790	18780	45
383	20250418	122700	6195549480	18790	18820	18830	18780	670
384	20250418	122600	6182953910	18830	18830	18840	18830	616
385	20250418	122500	6171354620	18830	18830	18850	18810	813
386	20250418	122400	6156046560	18830	18820	18830	18800	311
387	20250418	122300	6150192800	18820	18800	18820	18800	390
388	20250418	122200	6142857460	18800	18800	18820	18800	310
389	20250418	122100	6137028920	18810	18830	18830	18800	492
390	20250418	122000	6127777180	18810	18830	18850	18810	959
391	20250418	121900	6109723720	18830	18830	18870	18810	1042
392	20250418	121800	6090092910	18820	18810	18850	18800	7335
393	20250418	121700	5952110900	18810	18800	18810	18800	94
394	20250418	121600	5950343370	18810	18810	18810	18800	165
395	20250418	121500	5947239960	18800	18805	18810	18800	401
396	20250418	121400	5939697980	18800	18805	18810	18800	623
397	20250418	121300	5927984715	18800	18800	18810	18800	244
398	20250418	121200	5923397255	18810	18800	18810	18790	277
399	20250418	121100	5918187945	18810	18790	18810	18790	1100
400	20250418	121000	5897501465	18800	18760	18800	18750	6527
401	20250418	120900	5775016215	18750	18760	18760	18750	3195
402	20250418	120800	5715079865	18750	18750	18760	18750	328
403	20250418	120700	5708929575	18760	18750	18760	18740	1492
404	20250418	120600	5680954445	18750	18740	18750	18730	5878
405	20250418	120500	5570808635	18740	18730	18740	18730	370
406	20250418	120400	5563875735	18730	18730	18740	18730	776
407	20250418	120300	5549335545	18730	18720	18740	18720	1968
408	20250418	120200	5512456725	18730	18740	18740	18720	591
409	20250418	120100	5501387705	18740	18730	18740	18720	198
410	20250418	120000	5497678985	18730	18700	18740	18700	347
411	20250418	115900	5491181125	18700	18660	18710	18660	13163
412	20250418	115800	5245207025	18670	18660	18670	18650	98
413	20250418	115700	5243378495	18660	18680	18680	18650	468
414	20250418	115600	5234645495	18680	18670	18680	18660	95
415	20250418	115500	5232872125	18660	18670	18680	18660	458
416	20250418	115400	5224322475	18670	18660	18670	18660	185
417	20250418	115300	5220870175	18670	18660	18670	18660	111
418	20250418	115200	5218798545	18670	18660	18670	18660	197
419	20250418	115100	5215122495	18670	18660	18680	18660	136
420	20250418	115000	5212583655	18660	18670	18680	18660	619
421	20250418	114900	5201023665	18670	18670	18680	18670	135
422	20250418	114800	5198502925	18670	18660	18670	18660	173
423	20250418	114700	5195273385	18670	18660	18680	18660	583
424	20250418	114600	5184384415	18660	18670	18680	18660	167
425	20250418	114500	5181267755	18660	18670	18680	18660	366
426	20250418	114400	5174434235	18660	18660	18670	18660	206
427	20250418	114300	5170589975	18660	18650	18660	18650	145
428	20250418	114200	5167884615	18660	18670	18680	18660	109
429	20250418	114100	5165850315	18660	18670	18680	18660	451
430	20250418	114000	5157429925	18680	18680	18680	18670	885
431	20250418	113900	5140899105	18670	18670	18680	18670	234
432	20250418	113800	5136530025	18670	18670	18680	18670	324
433	20250418	113700	5130480295	18670	18660	18680	18650	1885
434	20250418	113600	5095281305	18650	18650	18660	18640	457
435	20250418	113500	5086758915	18650	18660	18670	18650	909
436	20250418	113400	5069798995	18670	18670	18670	18660	139
437	20250418	113300	5067204755	18660	18650	18670	18650	263
438	20250418	113200	5062297795	18650	18665	18665	18650	509
439	20250418	113100	5052801060	18660	18650	18670	18650	99
440	20250418	113000	5050953930	18650	18650	18670	18650	686
441	20250418	112900	5038149690	18660	18640	18660	18640	112
442	20250418	112800	5036060690	18630	18630	18650	18630	246
443	20250418	112700	5031476770	18630	18640	18660	18630	126
444	20250418	112600	5029128150	18640	18640	18640	18630	224
445	20250418	112500	5024953100	18650	18670	18680	18640	1093
446	20250418	112400	5004550320	18660	18650	18670	18650	143
447	20250418	112300	5001882840	18670	18670	18670	18660	2677
448	20250418	112200	4951903370	18670	18670	18680	18650	424
449	20250418	112100	4943987630	18650	18630	18670	18630	6990
450	20250418	112000	4813692690	18630	18620	18640	18610	514
451	20250418	111900	4804114510	18620	18610	18630	18610	998
452	20250418	111800	4785525910	18610	18630	18630	18610	2735
453	20250418	111700	4734580680	18640	18600	18640	18600	459
454	20250418	111600	4726028450	18620	18580	18650	18580	2287
455	20250418	111500	4683455900	18600	18570	18600	18570	7050
456	20250418	111400	4552468560	18570	18570	18580	18570	665
457	20250418	111300	4540116360	18570	18560	18600	18560	871
458	20250418	111200	4523934020	18550	18550	18570	18530	440
459	20250418	111100	4515773650	18530	18540	18550	18530	1356
460	20250418	111000	4490634380	18540	18530	18540	18520	1081
461	20250418	110900	4470595410	18540	18540	18540	18520	1345
462	20250418	110800	4445666110	18540	18490	18540	18490	3130
463	20250418	110700	4387641240	18480	18470	18510	18470	1774
464	20250418	110600	4354858610	18470	18460	18480	18450	438
465	20250418	110500	4346773380	18460	18480	18540	18450	804
466	20250418	110400	4331909170	18480	18500	18500	18460	203
467	20250418	110300	4328159770	18480	18460	18500	18450	412
468	20250418	110200	4320550020	18460	18470	18490	18450	365
469	20250418	110100	4313808840	18470	18470	18500	18470	480
470	20250418	110000	4304937180	18480	18500	18530	18470	578
471	20250418	105900	4294246390	18490	18500	18510	18490	822
472	20250418	105800	4279045920	18510	18500	18510	18490	582
473	20250418	105700	4268278080	18510	18530	18530	18490	1047
474	20250418	105600	4248899750	18520	18530	18570	18520	890
475	20250418	105500	4232403620	18550	18510	18570	18510	935
476	20250418	105400	4215067460	18500	18530	18530	18490	582
477	20250418	105300	4204295510	18510	18530	18540	18510	600
478	20250418	105200	4193180310	18530	18510	18540	18510	394
479	20250418	105100	4185882560	18510	18520	18520	18480	1367
480	20250418	105000	4160596510	18530	18500	18550	18490	820
481	20250418	104900	4145415270	18510	18470	18520	18470	830
482	20250418	104800	4130062730	18460	18440	18460	18440	501
483	20250418	104700	4120819770	18440	18440	18450	18430	547
484	20250418	104600	4110734010	18440	18440	18450	18440	591
485	20250418	104500	4099834200	18440	18450	18450	18430	615
486	20250418	104400	4088492170	18450	18410	18450	18410	3028
487	20250418	104300	4032642300	18410	18460	18460	18410	1799
488	20250418	104200	3999494360	18480	18400	18500	18400	3545
489	20250418	104100	3934163130	18410	18450	18460	18390	2782
490	20250418	104000	3882923930	18460	18390	18460	18370	6734
491	20250418	103900	3758960830	18380	18410	18410	18370	3166
492	20250418	103800	3700722370	18400	18440	18440	18400	6224
493	20250418	103700	3586150280	18440	18470	18470	18440	4063
494	20250418	103600	3511195520	18460	18480	18480	18460	1155
495	20250418	103500	3489866970	18480	18470	18500	18470	565
496	20250418	103400	3479426320	18480	18500	18500	18480	256
497	20250418	103300	3474693820	18500	18510	18530	18490	1474
498	20250418	103200	3447423750	18510	18500	18510	18500	804
499	20250418	103100	3432546670	18510	18550	18550	18500	3617
500	20250418	103000	3365553010	18540	18520	18550	18510	550
501	20250418	102900	3355365140	18520	18510	18530	18510	664
502	20250418	102800	3343072080	18520	18520	18560	18510	5349
503	20250418	102700	3243994360	18520	18530	18530	18520	348
504	20250418	102600	3237548000	18530	18540	18540	18510	641
505	20250418	102500	3225675780	18540	18570	18570	18540	373
506	20250418	102400	3218752330	18560	18560	18600	18560	1351
507	20250418	102300	3193650600	18550	18510	18580	18510	525
508	20250418	102200	3183921430	18520	18520	18540	18500	1474
509	20250418	102100	3156628870	18520	18520	18560	18480	14047
510	20250418	102000	2896921380	18540	18550	18560	18510	3069
511	20250418	101900	2840060050	18550	18560	18570	18550	344
512	20250418	101800	2833676230	18560	18550	18580	18550	628
513	20250418	101700	2822017470	18570	18560	18580	18550	841
514	20250418	101600	2806408690	18560	18590	18590	18550	354
515	20250418	101500	2799836720	18590	18570	18600	18560	1509
516	20250418	101400	2771814100	18550	18580	18590	18550	1553
517	20250418	101300	2742994480	18580	18590	18600	18580	462
518	20250418	101200	2734406790	18580	18600	18610	18580	1209
519	20250418	101100	2711935700	18600	18610	18610	18590	702
520	20250418	101000	2698879730	18600	18600	18650	18600	654
521	20250418	100900	2686696210	18600	18620	18620	18600	1102
522	20250418	100800	2666194470	18610	18580	18620	18580	828
523	20250418	100700	2650797550	18580	18590	18600	18580	417
524	20250418	100600	2643044320	18600	18590	18610	18580	939
525	20250418	100500	2625589310	18590	18620	18620	18590	487
526	20250418	100400	2616531160	18620	18620	18620	18590	345
527	20250418	100300	2610112470	18630	18670	18680	18630	1442
528	20250418	100200	2583204250	18660	18600	18660	18600	1396
529	20250418	100100	2557190350	18600	18550	18610	18550	519
530	20250418	100000	2547548300	18550	18570	18620	18550	1905
531	20250418	095900	2512177100	18600	18660	18660	18600	2033
532	20250418	095800	2474273580	18660	18620	18660	18550	1090
533	20250418	095700	2453966630	18620	18650	18680	18520	3319
534	20250418	095600	2392220520	18650	18620	18680	18620	3607
535	20250418	095500	2324917280	18650	18520	18660	18520	7010
536	20250418	095400	2194395360	18520	18530	18530	18510	371
537	20250418	095300	2187524600	18530	18510	18550	18500	1339
538	20250418	095200	2162714890	18540	18490	18550	18490	1057
539	20250418	095100	2143139410	18500	18500	18510	18470	2126
540	20250418	095000	2103827360	18510	18480	18520	18480	1203
541	20250418	094900	2081567290	18490	18520	18540	18490	2497
542	20250418	094800	2035326520	18530	18520	18550	18510	434
543	20250418	094700	2027288470	18520	18540	18540	18520	2035
544	20250418	094600	1989587275	18540	18520	18570	18510	1095
545	20250418	094500	1969299835	18510	18540	18540	18500	3872
546	20250418	094400	1897635555	18530	18530	18570	18530	1576
547	20250418	094300	1868395620	18560	18570	18590	18410	11339
548	20250418	094200	1658491490	18570	18580	18590	18560	910
549	20250418	094100	1641589640	18580	18565	18580	18550	2231
550	20250418	094000	1600183950	18560	18590	18590	18550	1824
551	20250418	093900	1566328450	18590	18610	18610	18590	1507
552	20250418	093800	1538311920	18600	18630	18630	18600	817
553	20250418	093700	1523110720	18640	18630	18670	18580	1284
554	20250418	093600	1499187410	18630	18630	18630	18560	757
555	20250418	093500	1485104510	18630	18570	18630	18550	3973
556	20250418	093400	1411340760	18570	18580	18610	18560	455
557	20250418	093300	1402880300	18570	18630	18630	18570	3400
558	20250418	093200	1339659130	18630	18670	18670	18620	1966
559	20250418	093100	1303042360	18670	18670	18680	18630	1336
560	20250418	093000	1278110370	18670	18600	18680	18600	1312
561	20250418	092900	1253689860	18600	18620	18680	18600	5608
562	20250418	092800	1149273470	18630	18670	18680	18620	1753
563	20250418	092700	1116586100	18650	18680	18700	18650	5806
564	20250418	092600	1008288120	18660	18680	18710	18650	1468
565	20250418	092500	980869020	18670	18710	18710	18650	2699
566	20250418	092400	930472190	18710	18710	18710	18700	1105
567	20250418	092300	909804340	18710	18720	18750	18710	1456
568	20250418	092200	882545630	18720	18750	18770	18720	1053
569	20250418	092100	862815980	18750	18760	18780	18750	1326
570	20250418	092000	837938290	18780	18740	18790	18710	6331
571	20250418	091900	719194625	18740	18730	18760	18730	480
572	20250418	091800	710195365	18740	18750	18780	18720	662
573	20250418	091700	697795265	18780	18780	18800	18750	867
574	20250418	091600	681508745	18780	18750	18790	18710	337
575	20250418	091500	675186665	18780	18830	18830	18720	3108
576	20250418	091400	616837315	18840	18820	18840	18800	572
577	20250418	091300	606066545	18770	18840	18840	18770	1370
578	20250418	091200	580297635	18840	18790	18840	18760	1487
579	20250418	091100	552339525	18800	18730	18800	18700	1276
580	20250418	091000	528404405	18730	18680	18730	18610	3349
581	20250418	090900	465944565	18620	18630	18690	18600	3015
582	20250418	090800	409802915	18610	18620	18630	18550	3927
583	20250418	090700	336729310	18610	18720	18720	18610	4957
584	20250418	090600	244078070	18740	18740	18790	18700	1930
585	20250418	090500	207945500	18720	18900	18900	18720	3784
586	20250418	090400	136936440	18800	18890	18900	18800	567
587	20250418	090300	126257080	18870	18860	18900	18820	437
588	20250418	090200	118013730	18860	18890	18890	18820	567
589	20250418	090100	107317370	18890	18820	18890	18800	743
590	20250418	090000	93337650	18820	18920	18920	18790	4950