KissMeData/254490/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203500	2055050685	12430	12430	12430	12430	5412
3	20250414	203400	2055050685	12430	12430	12430	12430	0
4	20250414	203300	2055050685	12430	12430	12430	12430	0
5	20250414	203200	2055050685	12430	12430	12430	12430	0
6	20250414	203100	2055050685	12430	12430	12430	12430	0
7	20250414	203000	2055050685	12430	12430	12430	12430	0
8	20250414	202900	2055050685	12430	12430	12430	12430	0
9	20250414	202800	2055050685	12430	12430	12430	12430	0
10	20250414	202700	2055050685	12430	12430	12430	12430	0
11	20250414	202600	2055050685	12430	12430	12430	12430	0
12	20250414	202500	2055050685	12430	12430	12430	12430	0
13	20250414	202400	2055050685	12430	12430	12430	12430	0
14	20250414	202300	2055050685	12430	12430	12430	12430	0
15	20250414	202200	2055050685	12430	12430	12430	12430	0
16	20250414	202100	2055050685	12430	12430	12430	12430	0
17	20250414	202000	2055050685	12430	12430	12430	12430	0
18	20250414	201900	2055050685	12430	12430	12430	12430	0
19	20250414	201800	2055050685	12430	12430	12430	12430	0
20	20250414	201700	2055050685	12430	12430	12430	12430	0
21	20250414	201600	2055050685	12430	12430	12430	12430	0
22	20250414	201500	2055050685	12430	12430	12430	12430	0
23	20250414	201400	2055050685	12430	12430	12430	12430	0
24	20250414	201300	2055050685	12430	12430	12430	12430	0
25	20250414	201200	2055050685	12430	12430	12430	12430	0
26	20250414	201100	2055050685	12430	12430	12430	12430	0
27	20250414	201000	2055050685	12430	12430	12430	12430	0
28	20250414	200900	2055050685	12430	12430	12430	12430	0
29	20250414	200800	2055050685	12430	12430	12430	12430	0
30	20250414	200700	2055050685	12430	12430	12430	12430	0
31	20250414	200600	2055050685	12430	12430	12430	12430	0
32	20250414	200500	2055050685	12430	12430	12430	12430	5412
33	20250414	200400	2055050685	12430	12430	12430	12430	0
34	20250414	200300	2055050685	12430	12430	12430	12430	0
35	20250414	200200	2055050685	12430	12430	12430	12430	0
36	20250414	200100	2055050685	12430	12430	12430	12430	0
37	20250414	200000	2055050685	12430	12430	12430	12430	0
38	20250414	195900	2055050685	12430	12430	12430	12430	0
39	20250414	195800	2055050685	12430	12430	12430	12430	0
40	20250414	195700	2055050685	12430	12430	12430	12430	0
41	20250414	195600	2055050685	12430	12430	12430	12430	0
42	20250414	195500	2055050685	12430	12430	12430	12430	0
43	20250414	195400	2055050685	12430	12430	12430	12430	0
44	20250414	195300	2055050685	12430	12430	12430	12430	0
45	20250414	195200	2055050685	12430	12430	12430	12430	0
46	20250414	195100	2055050685	12430	12430	12430	12430	0
47	20250414	195000	2055050685	12430	12430	12430	12430	0
48	20250414	194900	2055050685	12430	12430	12430	12430	0
49	20250414	194800	2055050685	12430	12430	12430	12430	0
50	20250414	194700	2055050685	12430	12430	12430	12430	0
51	20250414	194600	2055050685	12430	12430	12430	12430	0
52	20250414	194500	2055050685	12430	12430	12430	12430	0
53	20250414	194400	2055050685	12430	12430	12430	12430	0
54	20250414	194300	2055050685	12430	12430	12430	12430	0
55	20250414	194200	2055050685	12430	12430	12430	12430	0
56	20250414	194100	2055050685	12430	12430	12430	12430	0
57	20250414	194000	2055050685	12430	12430	12430	12430	0
58	20250414	193900	2055050685	12430	12430	12430	12430	0
59	20250414	193800	2055050685	12430	12430	12430	12430	0
60	20250414	193700	2055050685	12430	12430	12430	12430	0
61	20250414	193600	2055050685	12430	12430	12430	12430	0
62	20250414	193500	2055050685	12430	12430	12430	12430	5412
63	20250414	193400	2055050685	12430	12430	12430	12430	0
64	20250414	193300	2055050685	12430	12430	12430	12430	0
65	20250414	193200	2055050685	12430	12430	12430	12430	0
66	20250414	193100	2055050685	12430	12430	12430	12430	0
67	20250414	193000	2055050685	12430	12430	12430	12430	0
68	20250414	192900	2055050685	12430	12430	12430	12430	0
69	20250414	192800	2055050685	12430	12430	12430	12430	0
70	20250414	192700	2055050685	12430	12430	12430	12430	0
71	20250414	192600	2055050685	12430	12430	12430	12430	0
72	20250414	192500	2055050685	12430	12430	12430	12430	0
73	20250414	192400	2055050685	12430	12430	12430	12430	0
74	20250414	192300	2055050685	12430	12430	12430	12430	0
75	20250414	192200	2055050685	12430	12430	12430	12430	0
76	20250414	192100	2055050685	12430	12430	12430	12430	0
77	20250414	192000	2055050685	12430	12430	12430	12430	0
78	20250414	191900	2055050685	12430	12430	12430	12430	0
79	20250414	191800	2055050685	12430	12430	12430	12430	0
80	20250414	191700	2055050685	12430	12430	12430	12430	0
81	20250414	191600	2055050685	12430	12430	12430	12430	0
82	20250414	191500	2055050685	12430	12430	12430	12430	0
83	20250414	191400	2055050685	12430	12430	12430	12430	0
84	20250414	191300	2055050685	12430	12430	12430	12430	0
85	20250414	191200	2055050685	12430	12430	12430	12430	0
86	20250414	191100	2055050685	12430	12430	12430	12430	0
87	20250414	191000	2055050685	12430	12430	12430	12430	0
88	20250414	190900	2055050685	12430	12430	12430	12430	0
89	20250414	190800	2055050685	12430	12430	12430	12430	0
90	20250414	190700	2055050685	12430	12430	12430	12430	0
91	20250414	190600	2055050685	12430	12430	12430	12430	0
92	20250414	190500	2055050685	12430	12430	12430	12430	5412
93	20250414	190400	2055050685	12430	12430	12430	12430	0
94	20250414	190300	2055050685	12430	12430	12430	12430	0
95	20250414	190200	2055050685	12430	12430	12430	12430	0
96	20250414	190100	2055050685	12430	12430	12430	12430	0
97	20250414	190000	2055050685	12430	12430	12430	12430	0
98	20250414	185900	2055050685	12430	12430	12430	12430	0
99	20250414	185800	2055050685	12430	12430	12430	12430	0
100	20250414	185700	2055050685	12430	12430	12430	12430	0
101	20250414	185600	2055050685	12430	12430	12430	12430	0
102	20250414	185500	2055050685	12430	12430	12430	12430	0
103	20250414	185400	2055050685	12430	12430	12430	12430	0
104	20250414	185300	2055050685	12430	12430	12430	12430	0
105	20250414	185200	2055050685	12430	12430	12430	12430	0
106	20250414	185100	2055050685	12430	12430	12430	12430	0
107	20250414	185000	2055050685	12430	12430	12430	12430	0
108	20250414	184900	2055050685	12430	12430	12430	12430	0
109	20250414	184800	2055050685	12430	12430	12430	12430	0
110	20250414	184700	2055050685	12430	12430	12430	12430	0
111	20250414	184600	2055050685	12430	12430	12430	12430	0
112	20250414	184500	2055050685	12430	12430	12430	12430	0
113	20250414	184400	2055050685	12430	12430	12430	12430	0
114	20250414	184300	2055050685	12430	12430	12430	12430	0
115	20250414	184200	2055050685	12430	12430	12430	12430	0
116	20250414	184100	2055050685	12430	12430	12430	12430	0
117	20250414	184000	2055050685	12430	12430	12430	12430	0
118	20250414	183900	2055050685	12430	12430	12430	12430	0
119	20250414	183800	2055050685	12430	12430	12430	12430	0
120	20250414	183700	2055050685	12430	12430	12430	12430	0
121	20250414	183600	2055050685	12430	12430	12430	12430	0
122	20250414	183500	2055050685	12430	12430	12430	12430	5412
123	20250414	183400	2055050685	12430	12430	12430	12430	0
124	20250414	183300	2055050685	12430	12430	12430	12430	0
125	20250414	183200	2055050685	12430	12430	12430	12430	0
126	20250414	183100	2055050685	12430	12430	12430	12430	0
127	20250414	183000	2055050685	12430	12430	12430	12430	0
128	20250414	182900	2055050685	12430	12430	12430	12430	0
129	20250414	182800	2055050685	12430	12430	12430	12430	0
130	20250414	182700	2055050685	12430	12430	12430	12430	0
131	20250414	182600	2055050685	12430	12430	12430	12430	0
132	20250414	182500	2055050685	12430	12430	12430	12430	0
133	20250414	182400	2055050685	12430	12430	12430	12430	0
134	20250414	182300	2055050685	12430	12430	12430	12430	0
135	20250414	182200	2055050685	12430	12430	12430	12430	0
136	20250414	182100	2055050685	12430	12430	12430	12430	0
137	20250414	182000	2055050685	12430	12430	12430	12430	0
138	20250414	181900	2055050685	12430	12430	12430	12430	0
139	20250414	181800	2055050685	12430	12430	12430	12430	0
140	20250414	181700	2055050685	12430	12430	12430	12430	0
141	20250414	181600	2055050685	12430	12430	12430	12430	0
142	20250414	181500	2055050685	12430	12430	12430	12430	0
143	20250414	181400	2055050685	12430	12430	12430	12430	0
144	20250414	181300	2055050685	12430	12430	12430	12430	0
145	20250414	181200	2055050685	12430	12430	12430	12430	0
146	20250414	181100	2055050685	12430	12430	12430	12430	0
147	20250414	181000	2055050685	12430	12430	12430	12430	0
148	20250414	180900	2055050685	12430	12430	12430	12430	0
149	20250414	180800	2055050685	12430	12430	12430	12430	0
150	20250414	180700	2055050685	12430	12430	12430	12430	0
151	20250414	180600	2055050685	12430	12430	12430	12430	0
152	20250414	180500	2055050685	12430	12430	12430	12430	5412
153	20250414	180400	2055050685	12430	12430	12430	12430	0
154	20250414	180300	2055050685	12430	12430	12430	12430	0
155	20250414	180200	2055050685	12430	12430	12430	12430	0
156	20250414	180100	2055050685	12430	12430	12430	12430	0
157	20250414	180000	2055050685	12430	12430	12430	12430	0
158	20250414	175900	2055050685	12430	12430	12430	12430	0
159	20250414	175800	2055050685	12430	12430	12430	12430	0
160	20250414	175700	2055050685	12430	12430	12430	12430	0
161	20250414	175600	2055050685	12430	12430	12430	12430	0
162	20250414	175500	2055050685	12430	12430	12430	12430	0
163	20250414	175400	2055050685	12430	12430	12430	12430	0
164	20250414	175300	2055050685	12430	12430	12430	12430	0
165	20250414	175200	2055050685	12430	12430	12430	12430	0
166	20250414	175100	2055050685	12430	12430	12430	12430	0
167	20250414	175000	2055050685	12430	12430	12430	12430	0
168	20250414	174900	2055050685	12430	12430	12430	12430	0
169	20250414	174800	2055050685	12430	12430	12430	12430	0
170	20250414	174700	2055050685	12430	12430	12430	12430	0
171	20250414	174600	2055050685	12430	12430	12430	12430	0
172	20250414	174500	2055050685	12430	12430	12430	12430	0
173	20250414	174400	2055050685	12430	12430	12430	12430	0
174	20250414	174300	2055050685	12430	12430	12430	12430	0
175	20250414	174200	2055050685	12430	12430	12430	12430	0
176	20250414	174100	2055050685	12430	12430	12430	12430	0
177	20250414	174000	2055050685	12430	12430	12430	12430	0
178	20250414	173900	2055050685	12430	12430	12430	12430	0
179	20250414	173800	2055050685	12430	12430	12430	12430	0
180	20250414	173700	2055050685	12430	12430	12430	12430	0
181	20250414	173600	2055050685	12430	12430	12430	12430	0
182	20250414	173500	2055050685	12430	12430	12430	12430	5412
183	20250414	173400	2055050685	12430	12430	12430	12430	0
184	20250414	173300	2055050685	12430	12430	12430	12430	0
185	20250414	173200	2055050685	12430	12430	12430	12430	0
186	20250414	173100	2055050685	12430	12430	12430	12430	0
187	20250414	173000	2055050685	12430	12430	12430	12430	0
188	20250414	172900	2055050685	12430	12430	12430	12430	0
189	20250414	172800	2055050685	12430	12430	12430	12430	0
190	20250414	172700	2055050685	12430	12430	12430	12430	0
191	20250414	172600	2055050685	12430	12430	12430	12430	0
192	20250414	172500	2055050685	12430	12430	12430	12430	0
193	20250414	172400	2055050685	12430	12430	12430	12430	0
194	20250414	172300	2055050685	12430	12430	12430	12430	0
195	20250414	172200	2055050685	12430	12430	12430	12430	0
196	20250414	172100	2055050685	12430	12430	12430	12430	0
197	20250414	172000	2055050685	12430	12430	12430	12430	0
198	20250414	171900	2055050685	12430	12430	12430	12430	0
199	20250414	171800	2055050685	12430	12430	12430	12430	0
200	20250414	171700	2055050685	12430	12430	12430	12430	0
201	20250414	171600	2055050685	12430	12430	12430	12430	0
202	20250414	171500	2055050685	12430	12430	12430	12430	0
203	20250414	171400	2055050685	12430	12430	12430	12430	0
204	20250414	171300	2055050685	12430	12430	12430	12430	0
205	20250414	171200	2055050685	12430	12430	12430	12430	0
206	20250414	171100	2055050685	12430	12430	12430	12430	0
207	20250414	171000	2055050685	12430	12430	12430	12430	0
208	20250414	170900	2055050685	12430	12430	12430	12430	0
209	20250414	170800	2055050685	12430	12430	12430	12430	0
210	20250414	170700	2055050685	12430	12430	12430	12430	0
211	20250414	170600	2055050685	12430	12430	12430	12430	0
212	20250414	170500	2055050685	12430	12430	12430	12430	5412
213	20250414	170400	2055050685	12430	12430	12430	12430	0
214	20250414	170300	2055050685	12430	12430	12430	12430	0
215	20250414	170200	2055050685	12430	12430	12430	12430	0
216	20250414	170100	2055050685	12430	12430	12430	12430	0
217	20250414	170000	2055050685	12430	12430	12430	12430	0
218	20250414	165900	2055050685	12430	12430	12430	12430	0
219	20250414	165800	2055050685	12430	12430	12430	12430	0
220	20250414	165700	2055050685	12430	12430	12430	12430	0
221	20250414	165600	2055050685	12430	12430	12430	12430	0
222	20250414	165500	2055050685	12430	12430	12430	12430	0
223	20250414	165400	2055050685	12430	12430	12430	12430	0
224	20250414	165300	2055050685	12430	12430	12430	12430	0
225	20250414	165200	2055050685	12430	12430	12430	12430	0
226	20250414	165100	2055050685	12430	12430	12430	12430	0
227	20250414	165000	2055050685	12430	12430	12430	12430	0
228	20250414	164900	2055050685	12430	12430	12430	12430	0
229	20250414	164800	2055050685	12430	12430	12430	12430	0
230	20250414	164700	2055050685	12430	12430	12430	12430	0
231	20250414	164600	2055050685	12430	12430	12430	12430	0
232	20250414	164500	2055050685	12430	12430	12430	12430	0
233	20250414	164400	2055050685	12430	12430	12430	12430	0
234	20250414	164300	2055050685	12430	12430	12430	12430	0
235	20250414	164200	2055050685	12430	12430	12430	12430	0
236	20250414	164100	2055050685	12430	12430	12430	12430	0
237	20250414	164000	2055050685	12430	12430	12430	12430	0
238	20250414	163900	2055050685	12430	12430	12430	12430	0
239	20250414	163800	2055050685	12430	12430	12430	12430	0
240	20250414	163700	2055050685	12430	12430	12430	12430	0
241	20250414	163600	2055050685	12430	12430	12430	12430	0
242	20250414	163500	2055050685	12430	12430	12430	12430	5412
243	20250414	163400	2055050685	12430	12430	12430	12430	0
244	20250414	163300	2055050685	12430	12430	12430	12430	0
245	20250414	163200	2055050685	12430	12430	12430	12430	0
246	20250414	163100	2055050685	12430	12430	12430	12430	0
247	20250414	163000	2055050685	12430	12430	12430	12430	0
248	20250414	162900	2055050685	12430	12430	12430	12430	0
249	20250414	162800	2055050685	12430	12430	12430	12430	0
250	20250414	162700	2055050685	12430	12430	12430	12430	0
251	20250414	162600	2055050685	12430	12430	12430	12430	0
252	20250414	162500	2055050685	12430	12430	12430	12430	0
253	20250414	162400	2055050685	12430	12430	12430	12430	0
254	20250414	162300	2055050685	12430	12430	12430	12430	0
255	20250414	162200	2055050685	12430	12430	12430	12430	0
256	20250414	162100	2055050685	12430	12430	12430	12430	0
257	20250414	162000	2055050685	12430	12430	12430	12430	0
258	20250414	161900	2055050685	12430	12430	12430	12430	0
259	20250414	161800	2055050685	12430	12430	12430	12430	0
260	20250414	161700	2055050685	12430	12430	12430	12430	0
261	20250414	161600	2055050685	12430	12430	12430	12430	0
262	20250414	161500	2055050685	12430	12430	12430	12430	0
263	20250414	161400	2055050685	12430	12430	12430	12430	0
264	20250414	161300	2055050685	12430	12430	12430	12430	0
265	20250414	161200	2055050685	12430	12430	12430	12430	0
266	20250414	161100	2055050685	12430	12430	12430	12430	0
267	20250414	161000	2055050685	12430	12430	12430	12430	0
268	20250414	160900	2055050685	12430	12430	12430	12430	0
269	20250414	160800	2055050685	12430	12430	12430	12430	0
270	20250414	160700	2055050685	12430	12430	12430	12430	0
271	20250414	160600	2055050685	12430	12430	12430	12430	0
272	20250414	160500	2055050685	12430	12430	12430	12430	5412
273	20250414	160400	2055050685	12430	12430	12430	12430	0
274	20250414	160300	2055050685	12430	12430	12430	12430	0
275	20250414	160200	2055050685	12430	12430	12430	12430	0
276	20250414	160100	2055050685	12430	12430	12430	12430	0
277	20250414	160000	2055050685	12430	12430	12430	12430	0
278	20250414	155900	2055050685	12430	12430	12430	12430	0
279	20250414	155800	2055050685	12430	12430	12430	12430	0
280	20250414	155700	2055050685	12430	12430	12430	12430	0
281	20250414	155600	2055050685	12430	12430	12430	12430	0
282	20250414	155500	2055050685	12430	12430	12430	12430	0
283	20250414	155400	2055050685	12430	12430	12430	12430	0
284	20250414	155300	2055050685	12430	12430	12430	12430	0
285	20250414	155200	2055050685	12430	12430	12430	12430	0
286	20250414	155100	2055050685	12430	12430	12430	12430	0
287	20250414	155000	2055050685	12430	12430	12430	12430	0
288	20250414	154900	2055050685	12430	12430	12430	12430	0
289	20250414	154800	2055050685	12430	12430	12430	12430	0
290	20250414	154700	2055050685	12430	12430	12430	12430	0
291	20250414	154600	2055050685	12430	12430	12430	12430	0
292	20250414	154500	2055050685	12430	12430	12430	12430	0
293	20250414	154400	2055050685	12430	12430	12430	12430	0
294	20250414	154300	2055050685	12430	12430	12430	12430	0
295	20250414	154200	2055050685	12430	12430	12430	12430	0
296	20250414	154100	2055050685	12430	12430	12430	12430	0
297	20250414	154000	2055050685	12430	12430	12430	12430	0
298	20250414	153900	2055050685	12430	12430	12430	12430	0
299	20250414	153800	2055050685	12430	12430	12430	12430	0
300	20250414	153700	2055050685	12430	12430	12430	12430	0
301	20250414	153600	2055050685	12430	12430	12430	12430	0
302	20250414	153500	2055050685	12430	12430	12430	12430	5412
303	20250414	153400	2055050685	12430	12430	12430	12430	0
304	20250414	153300	2055050685	12430	12430	12430	12430	0
305	20250414	153200	2055050685	12430	12430	12430	12430	0
306	20250414	153100	2055050685	12430	12430	12430	12430	0
307	20250414	153000	2055050685	12430	12430	12430	12430	5412
308	20250414	152900	1987779525	12490	12490	12490	12490	0
309	20250414	152800	1987779525	12490	12490	12490	12490	0
310	20250414	152700	1987779525	12490	12490	12490	12490	0
311	20250414	152600	1987779525	12490	12490	12490	12490	0
312	20250414	152500	1987779525	12490	12490	12490	12490	0
313	20250414	152400	1987779525	12490	12490	12490	12490	0
314	20250414	152300	1987779525	12490	12490	12490	12490	0
315	20250414	152200	1987779525	12490	12490	12490	12490	0
316	20250414	152100	1987779525	12490	12490	12490	12490	0
317	20250414	152000	1987779525	12490	12490	12490	12490	0
318	20250414	151900	1987779525	12490	12500	12500	12470	359
319	20250414	151800	1983293405	12500	12490	12510	12490	1083
320	20250414	151700	1969757225	12460	12460	12460	12460	43
321	20250414	151600	1969221445	12450	12460	12460	12450	24
322	20250414	151500	1968922435	12460	12460	12470	12460	74
323	20250414	151400	1968000145	12460	12480	12500	12460	1359
324	20250414	151300	1951027985	12460	12450	12470	12450	206
325	20250414	151200	1948459205	12450	12450	12480	12450	141
326	20250414	151100	1946700785	12450	12450	12450	12450	34
327	20250414	151000	1946277485	12450	12440	12450	12440	346
328	20250414	150900	1941969815	12430	12430	12430	12430	73
329	20250414	150800	1941062425	12430	12430	12430	12430	0
330	20250414	150700	1941062425	12430	12440	12440	12430	25
331	20250414	150600	1940751655	12480	12470	12480	12450	378
332	20250414	150500	1936042475	12470	12470	12470	12470	1
333	20250414	150400	1936030005	12470	12480	12480	12420	148
334	20250414	150300	1934189705	12480	12460	12480	12450	579
335	20250414	150200	1926967015	12470	12450	12470	12450	1587
336	20250414	150100	1907177185	12470	12470	12470	12440	8
337	20250414	150000	1907077605	12420	12420	12430	12420	46
338	20250414	145900	1906506275	12480	12480	12480	12480	0
339	20250414	145800	1906506275	12480	12480	12480	12480	19
340	20250414	145700	1906269155	12480	12480	12480	12420	50
341	20250414	145600	1905645815	12420	12420	12420	12420	31
342	20250414	145500	1905260795	12420	12420	12420	12420	0
343	20250414	145400	1905260795	12420	12420	12420	12420	0
344	20250414	145300	1905260795	12420	12420	12420	12420	2
345	20250414	145200	1905235955	12430	12460	12460	12430	30
346	20250414	145100	1904862975	12490	12490	12490	12490	0
347	20250414	145000	1904862975	12490	12490	12490	12490	0
348	20250414	144900	1904862975	12490	12490	12490	12490	7
349	20250414	144800	1904775545	12490	12490	12490	12490	17
350	20250414	144700	1904563215	12490	12450	12490	12450	256
351	20250414	144600	1901371975	12450	12450	12450	12450	1
352	20250414	144500	1901359525	12420	12430	12430	12420	28
353	20250414	144400	1901011705	12420	12420	12420	12420	0
354	20250414	144300	1901011705	12420	12420	12420	12420	0
355	20250414	144200	1901011705	12420	12420	12420	12420	0
356	20250414	144100	1901011705	12420	12430	12430	12420	31
357	20250414	144000	1900626645	12430	12430	12430	12430	1
358	20250414	143900	1900614215	12430	12430	12430	12430	283
359	20250414	143800	1897096525	12420	12420	12420	12420	0
360	20250414	143700	1897096525	12420	12420	12420	12420	101
361	20250414	143600	1895842105	12420	12430	12430	12420	22
362	20250414	143500	1895568705	12440	12440	12440	12440	0
363	20250414	143400	1895568705	12440	12450	12450	12440	620
364	20250414	143300	1887854645	12450	12450	12450	12450	80
365	20250414	143200	1886858645	12460	12480	12480	12460	1494
366	20250414	143100	1868227985	12480	12480	12480	12480	2
367	20250414	143000	1868203025	12480	12480	12480	12480	131
368	20250414	142900	1866568145	12480	12500	12500	12480	165
369	20250414	142800	1864508850	12500	12500	12500	12480	417
370	20250414	142700	1859300090	12500	12500	12500	12500	1
371	20250414	142600	1859287590	12500	12500	12500	12500	0
372	20250414	142500	1859287590	12500	12500	12500	12500	0
373	20250414	142400	1859287590	12500	12500	12500	12500	59
374	20250414	142300	1858550090	12500	12550	12550	12500	334
375	20250414	142200	1854372060	12520	12550	12550	12520	86
376	20250414	142100	1853293120	12550	12550	12550	12550	36
377	20250414	142000	1852841320	12530	12550	12550	12530	24
378	20250414	141900	1852540320	12550	12550	12550	12550	3
379	20250414	141800	1852502670	12550	12520	12550	12520	135
380	20250414	141700	1850810520	12520	12520	12520	12520	80
381	20250414	141600	1849808920	12520	12520	12520	12520	82
382	20250414	141500	1848782280	12530	12530	12530	12530	26
383	20250414	141400	1848456500	12530	12530	12530	12530	0
384	20250414	141300	1848456500	12530	12540	12540	12530	681
385	20250414	141200	1839919760	12540	12540	12540	12540	20
386	20250414	141100	1839668960	12560	12540	12560	12540	16
387	20250414	141000	1839468200	12550	12560	12560	12550	239
388	20250414	140900	1836466380	12560	12560	12560	12560	47
389	20250414	140800	1835876060	12570	12570	12570	12570	118
390	20250414	140700	1834392800	12570	12570	12570	12570	0
391	20250414	140600	1834392800	12570	12560	12570	12560	856
392	20250414	140500	1823638530	12560	12560	12560	12560	30
393	20250414	140400	1823261730	12560	12550	12560	12550	603
394	20250414	140300	1815691660	12530	12550	12550	12530	397
395	20250414	140200	1810709350	12550	12550	12550	12550	0
396	20250414	140100	1810709350	12550	12530	12550	12530	61
397	20250414	140000	1809944220	12540	12540	12540	12540	2
398	20250414	135900	1809919140	12540	12550	12550	12540	324
399	20250414	135800	1805852990	12560	12560	12560	12560	3
400	20250414	135700	1805815310	12550	12560	12560	12550	31
401	20250414	135600	1805425970	12560	12560	12560	12560	85
402	20250414	135500	1804358370	12550	12550	12550	12550	62
403	20250414	135400	1803580270	12530	12530	12530	12530	0
404	20250414	135300	1803580270	12530	12530	12530	12530	0
405	20250414	135200	1803580270	12530	12530	12530	12530	4
406	20250414	135100	1803530150	12540	12540	12540	12540	10
407	20250414	135000	1803404750	12540	12540	12540	12540	2
408	20250414	134900	1803379670	12560	12560	12560	12560	0
409	20250414	134800	1803379670	12560	12560	12560	12560	0
410	20250414	134700	1803379670	12560	12530	12560	12530	109
411	20250414	134600	1802011670	12530	12530	12530	12530	0
412	20250414	134500	1802011670	12530	12530	12530	12530	190
413	20250414	134400	1799630970	12530	12530	12530	12530	17
414	20250414	134300	1799417960	12530	12530	12530	12530	102
415	20250414	134200	1798139900	12530	12530	12530	12530	245
416	20250414	134100	1795070050	12530	12510	12530	12490	34
417	20250414	134000	1794644210	12500	12500	12500	12500	6
418	20250414	133900	1794569210	12500	12500	12500	12500	157
419	20250414	133800	1792606710	12500	12530	12530	12500	27
420	20250414	133700	1792269100	12530	12510	12530	12510	328
421	20250414	133600	1788159300	12460	12560	12560	12460	150
422	20250414	133500	1786287160	12530	12560	12560	12510	371
423	20250414	133400	1781636660	12550	12550	12550	12550	10
424	20250414	133300	1781511160	12590	12580	12590	12520	52
425	20250414	133200	1780858710	12580	12590	12590	12580	12
426	20250414	133100	1780707650	12590	12590	12590	12590	70
427	20250414	133000	1779826350	12580	12560	12580	12560	51
428	20250414	132900	1779184890	12560	12580	12580	12560	36
429	20250414	132800	1778732460	12570	12550	12570	12550	361
430	20250414	132700	1774201410	12510	12510	12510	12510	14
431	20250414	132600	1774026270	12550	12540	12550	12540	175
432	20250414	132500	1771830960	12540	12500	12540	12500	36
433	20250414	132400	1771379720	12530	12490	12540	12490	246
434	20250414	132300	1768304830	12490	12470	12500	12470	118
435	20250414	132200	1766830400	12450	12450	12450	12450	201
436	20250414	132100	1764327950	12460	12450	12460	12450	30
437	20250414	132000	1763954290	12430	12430	12430	12430	0
438	20250414	131900	1763954290	12430	12430	12430	12430	0
439	20250414	131800	1763954290	12430	12430	12430	12430	1
440	20250414	131700	1763941860	12430	12430	12430	12430	79
441	20250414	131600	1762959890	12450	12410	12450	12410	15
442	20250414	131500	1762773470	12400	12400	12400	12400	28
443	20250414	131400	1762426270	12400	12400	12400	12400	59
444	20250414	131300	1761694670	12400	12400	12400	12400	5
445	20250414	131200	1761632670	12400	12390	12400	12370	52
446	20250414	131100	1760988750	12390	12390	12390	12390	56
447	20250414	131000	1760294910	12390	12390	12390	12390	45
448	20250414	130900	1759737360	12390	12410	12410	12390	219
449	20250414	130800	1757022350	12420	12420	12420	12420	0
450	20250414	130700	1757022350	12420	12460	12460	12420	188
451	20250414	130600	1754682950	12420	12430	12430	12420	106
452	20250414	130500	1753366390	12430	12450	12450	12430	16
453	20250414	130400	1753167490	12450	12450	12450	12450	0
454	20250414	130300	1753167490	12450	12430	12450	12430	31
455	20250414	130200	1752782140	12430	12430	12430	12430	1
456	20250414	130100	1752769710	12420	12420	12420	12420	8
457	20250414	130000	1752670350	12420	12430	12430	12420	17
458	20250414	125900	1752459190	12420	12430	12430	12420	18
459	20250414	125800	1752235620	12430	12450	12450	12430	44
460	20250414	125700	1751688160	12430	12420	12430	12420	10
461	20250414	125600	1751563890	12410	12410	12410	12410	181
462	20250414	125500	1749317680	12400	12400	12400	12400	0
463	20250414	125400	1749317680	12400	12400	12400	12400	1
464	20250414	125300	1749305280	12400	12400	12400	12400	203
465	20250414	125200	1746788080	12410	12410	12410	12410	58
466	20250414	125100	1746068300	12410	12410	12410	12410	7
467	20250414	125000	1745981430	12410	12410	12410	12410	85
468	20250414	124900	1744926580	12410	12410	12410	12410	1
469	20250414	124800	1744914170	12410	12410	12410	12410	0
470	20250414	124700	1744914170	12410	12410	12410	12410	0
471	20250414	124600	1744914170	12410	12410	12410	12410	8
472	20250414	124500	1744814890	12410	12410	12410	12410	0
473	20250414	124400	1744814890	12410	12420	12420	12410	182
474	20250414	124300	1742556100	12420	12420	12420	12420	67
475	20250414	124200	1741723960	12420	12420	12420	12420	5
476	20250414	124100	1741661860	12420	12420	12430	12420	249
477	20250414	124000	1738568580	12430	12440	12440	12430	275
478	20250414	123900	1735148790	12460	12450	12460	12440	34
479	20250414	123800	1734725400	12450	12450	12450	12450	148
480	20250414	123700	1732882800	12450	12450	12450	12450	264
481	20250414	123600	1729596000	12460	12460	12460	12460	1
482	20250414	123500	1729583540	12450	12450	12450	12450	28
483	20250414	123400	1729234940	12450	12450	12450	12450	2
484	20250414	123300	1729210040	12450	12450	12450	12450	70
485	20250414	123200	1728338540	12460	12460	12460	12460	0
486	20250414	123100	1728338540	12460	12450	12460	12450	549
487	20250414	123000	1721503380	12470	12470	12470	12470	0
488	20250414	122900	1721503380	12470	12450	12470	12450	327
489	20250414	122800	1717431470	12450	12460	12470	12450	41
490	20250414	122700	1716920790	12450	12450	12450	12450	11
491	20250414	122600	1716783840	12450	12450	12450	12450	0
492	20250414	122500	1716783840	12450	12450	12450	12450	29
493	20250414	122400	1716422790	12440	12440	12440	12440	217
494	20250414	122300	1713723310	12440	12450	12450	12440	39
495	20250414	122200	1713238030	12440	12440	12440	12440	0
496	20250414	122100	1713238030	12440	12440	12440	12440	35
497	20250414	122000	1712802630	12450	12450	12450	12450	0
498	20250414	121900	1712802630	12450	12450	12450	12450	19
499	20250414	121800	1712566080	12430	12430	12430	12430	0
500	20250414	121700	1712566080	12430	12480	12480	12430	433
501	20250414	121600	1707166810	12480	12510	12510	12480	192
502	20250414	121500	1704767760	12540	12540	12540	12540	61
503	20250414	121400	1704002820	12540	12500	12540	12500	54
504	20250414	121300	1703326640	12500	12500	12500	12490	194
505	20250414	121200	1700902720	12490	12490	12490	12480	623
506	20250414	121100	1693122810	12480	12480	12480	12480	0
507	20250414	121000	1693122810	12480	12480	12490	12480	456
508	20250414	120900	1687429870	12480	12480	12480	12480	91
509	20250414	120800	1686294190	12480	12480	12480	12480	80
510	20250414	120700	1685295790	12450	12470	12470	12450	649
511	20250414	120600	1677210910	12470	12500	12500	12470	604
512	20250414	120500	1669674590	12520	12520	12520	12520	0
513	20250414	120400	1669674590	12520	12520	12520	12520	1
514	20250414	120300	1669662070	12520	12570	12570	12520	26
515	20250414	120200	1669335790	12570	12570	12570	12570	67
516	20250414	120100	1668493600	12570	12490	12570	12490	39
517	20250414	120000	1668006330	12490	12490	12490	12490	61
518	20250414	115900	1667244440	12500	12500	12500	12500	1253
519	20250414	115800	1651581940	12500	12510	12510	12500	200
520	20250414	115700	1649081840	12500	12510	12510	12500	50
521	20250414	115600	1648456490	12500	12510	12510	12500	52
522	20250414	115500	1647805990	12510	12520	12520	12510	370
523	20250414	115400	1643174180	12540	12540	12540	12520	12
524	20250414	115300	1643023740	12540	12540	12540	12540	51
525	20250414	115200	1642384200	12540	12540	12540	12520	766
526	20250414	115100	1632785380	12540	12540	12540	12540	16
527	20250414	115000	1632584740	12540	12560	12560	12540	340
528	20250414	114900	1628320720	12560	12560	12570	12560	64
529	20250414	114800	1627516870	12580	12580	12580	12580	1
530	20250414	114700	1627504290	12560	12580	12580	12560	150
531	20250414	114600	1625619790	12580	12590	12590	12580	50
532	20250414	114500	1624990420	12600	12590	12600	12590	133
533	20250414	114400	1623315040	12600	12590	12600	12590	63
534	20250414	114300	1622521370	12590	12585	12590	12560	790
535	20250414	114200	1612585985	12590	12570	12590	12570	1223
536	20250414	114100	1597192880	12570	12560	12570	12550	502
537	20250414	114000	1590887740	12570	12550	12570	12550	516
538	20250414	113900	1584403720	12550	12530	12550	12530	630
539	20250414	113800	1576499380	12520	12510	12520	12510	504
540	20250414	113700	1570189610	12510	12500	12510	12500	149
541	20250414	113600	1568325790	12500	12500	12510	12500	153
542	20250414	113500	1566412280	12500	12490	12500	12490	43
543	20250414	113400	1565874950	12480	12480	12480	12480	113
544	20250414	113300	1564464710	12470	12450	12470	12450	150
545	20250414	113200	1562595210	12470	12440	12470	12440	274
546	20250414	113100	1559183780	12440	12440	12440	12440	10
547	20250414	113000	1559059380	12440	12440	12440	12440	54
548	20250414	112900	1558387620	12440	12440	12450	12430	302
549	20250414	112800	1554631770	12430	12430	12430	12430	0
550	20250414	112700	1554631770	12430	12450	12450	12430	1130
551	20250414	112600	1540567840	12440	12440	12450	12440	185
552	20250414	112500	1538266410	12450	12450	12450	12450	99
553	20250414	112400	1537033860	12460	12480	12480	12460	54
554	20250414	112300	1536361000	12460	12460	12460	12460	20
555	20250414	112200	1536111800	12460	12450	12460	12450	59
556	20250414	112100	1535377180	12450	12480	12480	12450	150
557	20250414	112000	1533505480	12440	12440	12440	12440	204
558	20250414	111900	1530967720	12440	12450	12450	12440	36
559	20250414	111800	1530519850	12480	12480	12480	12480	200
560	20250414	111700	1528023850	12490	12440	12490	12440	823
561	20250414	111600	1517767280	12440	12430	12440	12430	126
562	20250414	111500	1516199850	12430	12430	12430	12430	121
563	20250414	111400	1514695820	12430	12430	12430	12430	0
564	20250414	111300	1514695820	12430	12440	12450	12430	345
565	20250414	111200	1510403480	12450	12440	12450	12440	222
566	20250414	111100	1507639880	12440	12440	12440	12420	76
567	20250414	111000	1506695440	12440	12410	12440	12410	95
568	20250414	110900	1505516140	12420	12420	12420	12420	0
569	20250414	110800	1505516140	12420	12400	12420	12390	179
570	20250414	110700	1503296220	12400	12390	12400	12390	129
571	20250414	110600	1501697820	12390	12390	12390	12390	10
572	20250414	110500	1501573920	12390	12390	12390	12390	195
573	20250414	110400	1499157870	12390	12340	12390	12340	1021
574	20250414	110300	1486543020	12360	12340	12360	12340	32
575	20250414	110200	1486148100	12340	12330	12340	12330	420
576	20250414	110100	1480967300	12340	12340	12340	12340	205
577	20250414	110000	1478437600	12340	12340	12340	12340	219
578	20250414	105900	1475735140	12340	12350	12350	12340	111
579	20250414	105800	1474365350	12360	12370	12370	12350	278
580	20250414	105700	1470929630	12370	12360	12370	12350	468
581	20250414	105600	1465148880	12360	12370	12370	12360	113
582	20250414	105500	1463752110	12350	12350	12350	12350	35
583	20250414	105400	1463319860	12350	12350	12350	12340	502
584	20250414	105300	1457120260	12340	12340	12340	12340	1011
585	20250414	105200	1444644520	12340	12350	12350	12340	376
586	20250414	105100	1440002535	12350	12360	12360	12350	651
587	20250414	105000	1431962595	12370	12380	12380	12370	23
588	20250414	104900	1431677965	12380	12390	12390	12380	143
589	20250414	104800	1429906215	12390	12390	12390	12390	171
590	20250414	104700	1427787525	12390	12400	12400	12390	1249
591	20250414	104600	1412304935	12400	12410	12410	12400	79
592	20250414	104500	1411324835	12410	12410	12410	12400	26
593	20250414	104400	1411002185	12410	12440	12440	12410	94
594	20250414	104300	1409835615	12440	12410	12440	12410	180
595	20250414	104200	1407601725	12410	12410	12410	12410	25
596	20250414	104100	1407291475	12400	12410	12420	12400	181
597	20250414	104000	1405045505	12410	12420	12420	12410	137
598	20250414	103900	1403345325	12410	12450	12450	12410	257
599	20250414	103800	1400154315	12420	12420	12420	12420	0
600	20250414	103700	1400154315	12420	12420	12420	12420	118
601	20250414	103600	1398688755	12420	12460	12460	12420	1238
602	20250414	103500	1383294895	12480	12480	12480	12480	167
603	20250414	103400	1381210735	12480	12480	12480	12480	2
604	20250414	103300	1381185775	12480	12480	12480	12480	575
605	20250414	103200	1374009775	12500	12500	12500	12480	586
606	20250414	103100	1366685645	12510	12510	12510	12510	0
607	20250414	103000	1366685645	12510	12510	12510	12510	61
608	20250414	102900	1365922535	12510	12510	12510	12510	19
609	20250414	102800	1365684845	12520	12510	12520	12510	552
610	20250414	102700	1358775405	12510	12500	12510	12480	204
611	20250414	102600	1356223875	12510	12490	12510	12490	248
612	20250414	102500	1353121995	12500	12460	12500	12450	60
613	20250414	102400	1352373315	12450	12470	12470	12450	209
614	20250414	102300	1349771065	12460	12460	12460	12450	320
615	20250414	102200	1345784695	12460	12470	12470	12450	113
616	20250414	102100	1344376895	12460	12450	12460	12440	790
617	20250414	102000	1334540495	12430	12440	12440	12430	328
618	20250414	101900	1330463035	12450	12440	12450	12430	593
619	20250414	101800	1323086005	12450	12460	12460	12430	578
620	20250414	101700	1315894775	12460	12480	12480	12310	3739
621	20250414	101600	1269511545	12470	12490	12490	12470	764
622	20250414	101500	1259982945	12490	12490	12490	12480	338
623	20250414	101400	1255763165	12490	12490	12490	12480	230
624	20250414	101300	1252891295	12490	12500	12500	12490	254
625	20250414	101200	1249716395	12500	12510	12510	12500	503
626	20250414	101100	1243428865	12510	12500	12510	12500	343
627	20250414	101000	1239139355	12510	12510	12510	12500	794
628	20250414	100900	1229207025	12510	12520	12520	12510	340
629	20250414	100800	1224950265	12520	12520	12520	12520	413
630	20250414	100700	1219779505	12530	12530	12580	12530	124
631	20250414	100600	1218224495	12520	12540	12550	12520	514
632	20250414	100500	1211779805	12520	12530	12540	12520	118
633	20250414	100400	1210302075	12530	12530	12530	12510	203
634	20250414	100300	1207760525	12520	12520	12520	12520	24
635	20250414	100200	1207460045	12520	12540	12540	12520	74
636	20250414	100100	1206533125	12540	12520	12540	12520	18
637	20250414	100000	1206307565	12510	12540	12540	12510	60
638	20250414	095900	1205556745	12530	12500	12530	12500	695
639	20250414	095800	1196862335	12500	12520	12520	12500	504
640	20250414	095700	1190557455	12540	12530	12540	12510	1164
641	20250414	095600	1175986295	12540	12540	12540	12540	313
642	20250414	095500	1172061275	12540	12550	12550	12540	406
643	20250414	095400	1166967235	12550	12540	12550	12540	343
644	20250414	095300	1162664725	12550	12550	12550	12550	210
645	20250414	095200	1160029225	12540	12540	12560	12540	628
646	20250414	095100	1152149245	12540	12550	12560	12540	1421
647	20250414	095000	1134315265	12550	12560	12560	12540	1381
648	20250414	094900	1116980345	12560	12570	12570	12560	575
649	20250414	094800	1109758325	12550	12560	12560	12550	584
650	20250414	094700	1102423365	12570	12580	12580	12560	673
651	20250414	094600	1093963965	12580	12600	12600	12580	171
652	20250414	094500	1091811695	12610	12610	12610	12600	927
653	20250414	094400	1080127495	12610	12610	12620	12610	359
654	20250414	094300	1075600055	12620	12630	12630	12620	206
655	20250414	094200	1073000135	12640	12630	12650	12630	283
656	20250414	094100	1069423345	12630	12630	12640	12630	873
657	20250414	094000	1058397255	12630	12630	12640	12630	292
658	20250414	093900	1054709095	12640	12650	12650	12640	538
659	20250414	093800	1047905445	12660	12650	12660	12640	97
660	20250414	093700	1046678465	12650	12670	12670	12640	1302
661	20250414	093600	1030198205	12670	12720	12720	12670	970
662	20250414	093500	1017873445	12740	12730	12740	12720	464
663	20250414	093400	1011967205	12740	12750	12770	12740	292
664	20250414	093300	1008243415	12720	12750	12790	12720	1594
665	20250414	093200	987927305	12750	12650	12760	12650	1612
666	20250414	093100	967405055	12640	12630	12670	12630	478
667	20250414	093000	961359045	12620	12620	12650	12610	863
668	20250414	092900	950463775	12600	12610	12610	12600	312
669	20250414	092800	946530795	12610	12610	12640	12610	535
670	20250414	092700	939779525	12580	12610	12630	12560	2279
671	20250414	092600	911068125	12610	12630	12630	12610	596
672	20250414	092500	903548585	12630	12640	12640	12630	1129
673	20250414	092400	889284645	12640	12640	12640	12630	896
674	20250414	092300	877961495	12640	12680	12680	12640	154
675	20250414	092200	876012815	12680	12680	12690	12680	272
676	20250414	092100	872563135	12680	12620	12680	12620	483
677	20250414	092000	866448025	12640	12640	12680	12600	2023
678	20250414	091900	840901455	12640	12650	12660	12610	3811
679	20250414	091800	792745345	12660	12740	12800	12660	5295
680	20250414	091700	725480675	12740	12730	12800	12730	1391
681	20250414	091600	707726545	12730	12810	12820	12730	2401
682	20250414	091500	677048875	12810	12830	12850	12810	1030
683	20250414	091400	663835545	12830	12840	12840	12800	980
684	20250414	091300	651265635	12840	12810	12850	12800	3216
685	20250414	091200	610024485	12810	12810	12910	12780	2935
686	20250414	091100	572388165	12810	12720	12830	12710	1992
687	20250414	091000	546972985	12710	12730	12730	12710	1085
688	20250414	090900	533172875	12730	12750	12770	12730	339
689	20250414	090800	528852725	12780	12760	12800	12710	2334
690	20250414	090700	499120885	12760	12730	12780	12710	2345
691	20250414	090600	469271795	12730	12750	12790	12720	2773
692	20250414	090500	433934940	12750	12770	12780	12750	5071
693	20250414	090400	369188020	12780	12840	12870	12760	5866
694	20250414	090300	294186280	12800	12950	13030	12800	6803
695	20250414	090200	206349710	12970	13080	13080	12950	15806
696	20250414	090100	0	11640	11640	11640	11640	0
697	20250414	090000	0	11640	11640	11640	11640	0