KissMeData/008830/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	183600	23064222295	18960	18960	18960	18960	9556
3	20250415	183500	23064222295	18960	18960	18960	18960	0
4	20250415	183400	23064222295	18960	18960	18960	18960	0
5	20250415	183300	23064222295	18960	18960	18960	18960	0
6	20250415	183200	23064222295	18960	18960	18960	18960	0
7	20250415	183100	23064222295	18960	18960	18960	18960	0
8	20250415	183000	23064222295	18960	18960	18960	18960	0
9	20250415	182900	23064222295	18960	18960	18960	18960	0
10	20250415	182800	23064222295	18960	18960	18960	18960	0
11	20250415	182700	23064222295	18960	18960	18960	18960	0
12	20250415	182600	23064222295	18960	18960	18960	18960	0
13	20250415	182500	23064222295	18960	18960	18960	18960	0
14	20250415	182400	23064222295	18960	18960	18960	18960	0
15	20250415	182300	23064222295	18960	18960	18960	18960	0
16	20250415	182200	23064222295	18960	18960	18960	18960	0
17	20250415	182100	23064222295	18960	18960	18960	18960	0
18	20250415	182000	23064222295	18960	18960	18960	18960	0
19	20250415	181900	23064222295	18960	18960	18960	18960	0
20	20250415	181800	23064222295	18960	18960	18960	18960	0
21	20250415	181700	23064222295	18960	18960	18960	18960	0
22	20250415	181600	23064222295	18960	18960	18960	18960	0
23	20250415	181500	23064222295	18960	18960	18960	18960	0
24	20250415	181400	23064222295	18960	18960	18960	18960	0
25	20250415	181300	23064222295	18960	18960	18960	18960	0
26	20250415	181200	23064222295	18960	18960	18960	18960	0
27	20250415	181100	23064222295	18960	18960	18960	18960	0
28	20250415	181000	23064222295	18960	18960	18960	18960	0
29	20250415	180900	23064222295	18960	18960	18960	18960	0
30	20250415	180800	23064222295	18960	18960	18960	18960	0
31	20250415	180700	23064222295	18960	18960	18960	18960	0
32	20250415	180600	23064222295	18960	18960	18960	18960	9556
33	20250415	180500	23064222295	18960	18960	18960	18960	0
34	20250415	180400	23064222295	18960	18960	18960	18960	0
35	20250415	180300	23064222295	18960	18960	18960	18960	0
36	20250415	180200	23064222295	18960	18960	18960	18960	0
37	20250415	180100	23064222295	18960	18960	18960	18960	0
38	20250415	180000	23064222295	18960	18960	18960	18960	0
39	20250415	175900	23064222295	18960	18960	18960	18960	0
40	20250415	175800	23064222295	18960	18960	18960	18960	0
41	20250415	175700	23064222295	18960	18960	18960	18960	0
42	20250415	175600	23064222295	18960	18960	18960	18960	0
43	20250415	175500	23064222295	18960	18960	18960	18960	0
44	20250415	175400	23064222295	18960	18960	18960	18960	0
45	20250415	175300	23064222295	18960	18960	18960	18960	0
46	20250415	175200	23064222295	18960	18960	18960	18960	0
47	20250415	175100	23064222295	18960	18960	18960	18960	0
48	20250415	175000	23064222295	18960	18960	18960	18960	0
49	20250415	174900	23064222295	18960	18960	18960	18960	0
50	20250415	174800	23064222295	18960	18960	18960	18960	0
51	20250415	174700	23064222295	18960	18960	18960	18960	0
52	20250415	174600	23064222295	18960	18960	18960	18960	0
53	20250415	174500	23064222295	18960	18960	18960	18960	0
54	20250415	174400	23064222295	18960	18960	18960	18960	0
55	20250415	174300	23064222295	18960	18960	18960	18960	0
56	20250415	174200	23064222295	18960	18960	18960	18960	0
57	20250415	174100	23064222295	18960	18960	18960	18960	0
58	20250415	174000	23064222295	18960	18960	18960	18960	0
59	20250415	173900	23064222295	18960	18960	18960	18960	0
60	20250415	173800	23064222295	18960	18960	18960	18960	0
61	20250415	173700	23064222295	18960	18960	18960	18960	0
62	20250415	173600	23064222295	18960	18960	18960	18960	9556
63	20250415	173500	23064222295	18960	18960	18960	18960	0
64	20250415	173400	23064222295	18960	18960	18960	18960	0
65	20250415	173300	23064222295	18960	18960	18960	18960	0
66	20250415	173200	23064222295	18960	18960	18960	18960	0
67	20250415	173100	23064222295	18960	18960	18960	18960	0
68	20250415	173000	23064222295	18960	18960	18960	18960	0
69	20250415	172900	23064222295	18960	18960	18960	18960	0
70	20250415	172800	23064222295	18960	18960	18960	18960	0
71	20250415	172700	23064222295	18960	18960	18960	18960	0
72	20250415	172600	23064222295	18960	18960	18960	18960	0
73	20250415	172500	23064222295	18960	18960	18960	18960	0
74	20250415	172400	23064222295	18960	18960	18960	18960	0
75	20250415	172300	23064222295	18960	18960	18960	18960	0
76	20250415	172200	23064222295	18960	18960	18960	18960	0
77	20250415	172100	23064222295	18960	18960	18960	18960	0
78	20250415	172000	23064222295	18960	18960	18960	18960	0
79	20250415	171900	23064222295	18960	18960	18960	18960	0
80	20250415	171800	23064222295	18960	18960	18960	18960	0
81	20250415	171700	23064222295	18960	18960	18960	18960	0
82	20250415	171600	23064222295	18960	18960	18960	18960	0
83	20250415	171500	23064222295	18960	18960	18960	18960	0
84	20250415	171400	23064222295	18960	18960	18960	18960	0
85	20250415	171300	23064222295	18960	18960	18960	18960	0
86	20250415	171200	23064222295	18960	18960	18960	18960	0
87	20250415	171100	23064222295	18960	18960	18960	18960	0
88	20250415	171000	23064222295	18960	18960	18960	18960	0
89	20250415	170900	23064222295	18960	18960	18960	18960	0
90	20250415	170800	23064222295	18960	18960	18960	18960	0
91	20250415	170700	23064222295	18960	18960	18960	18960	0
92	20250415	170600	23064222295	18960	18960	18960	18960	9556
93	20250415	170500	23064222295	18960	18960	18960	18960	0
94	20250415	170400	23064222295	18960	18960	18960	18960	0
95	20250415	170300	23064222295	18960	18960	18960	18960	0
96	20250415	170200	23064222295	18960	18960	18960	18960	0
97	20250415	170100	23064222295	18960	18960	18960	18960	0
98	20250415	170000	23064222295	18960	18960	18960	18960	0
99	20250415	165900	23064222295	18960	18960	18960	18960	0
100	20250415	165800	23064222295	18960	18960	18960	18960	0
101	20250415	165700	23064222295	18960	18960	18960	18960	0
102	20250415	165600	23064222295	18960	18960	18960	18960	0
103	20250415	165500	23064222295	18960	18960	18960	18960	0
104	20250415	165400	23064222295	18960	18960	18960	18960	0
105	20250415	165300	23064222295	18960	18960	18960	18960	0
106	20250415	165200	23064222295	18960	18960	18960	18960	0
107	20250415	165100	23064222295	18960	18960	18960	18960	0
108	20250415	165000	23064222295	18960	18960	18960	18960	0
109	20250415	164900	23064222295	18960	18960	18960	18960	0
110	20250415	164800	23064222295	18960	18960	18960	18960	0
111	20250415	164700	23064222295	18960	18960	18960	18960	0
112	20250415	164600	23064222295	18960	18960	18960	18960	0
113	20250415	164500	23064222295	18960	18960	18960	18960	0
114	20250415	164400	23064222295	18960	18960	18960	18960	0
115	20250415	164300	23064222295	18960	18960	18960	18960	0
116	20250415	164200	23064222295	18960	18960	18960	18960	0
117	20250415	164100	23064222295	18960	18960	18960	18960	0
118	20250415	164000	23064222295	18960	18960	18960	18960	0
119	20250415	163900	23064222295	18960	18960	18960	18960	0
120	20250415	163800	23064222295	18960	18960	18960	18960	0
121	20250415	163700	23064222295	18960	18960	18960	18960	0
122	20250415	163600	23064222295	18960	18960	18960	18960	9556
123	20250415	163500	23064222295	18960	18960	18960	18960	0
124	20250415	163400	23064222295	18960	18960	18960	18960	0
125	20250415	163300	23064222295	18960	18960	18960	18960	0
126	20250415	163200	23064222295	18960	18960	18960	18960	0
127	20250415	163100	23064222295	18960	18960	18960	18960	0
128	20250415	163000	23064222295	18960	18960	18960	18960	0
129	20250415	162900	23064222295	18960	18960	18960	18960	0
130	20250415	162800	23064222295	18960	18960	18960	18960	0
131	20250415	162700	23064222295	18960	18960	18960	18960	0
132	20250415	162600	23064222295	18960	18960	18960	18960	0
133	20250415	162500	23064222295	18960	18960	18960	18960	0
134	20250415	162400	23064222295	18960	18960	18960	18960	0
135	20250415	162300	23064222295	18960	18960	18960	18960	0
136	20250415	162200	23064222295	18960	18960	18960	18960	0
137	20250415	162100	23064222295	18960	18960	18960	18960	0
138	20250415	162000	23064222295	18960	18960	18960	18960	0
139	20250415	161900	23064222295	18960	18960	18960	18960	0
140	20250415	161800	23064222295	18960	18960	18960	18960	0
141	20250415	161700	23064222295	18960	18960	18960	18960	0
142	20250415	161600	23064222295	18960	18960	18960	18960	0
143	20250415	161500	23064222295	18960	18960	18960	18960	0
144	20250415	161400	23064222295	18960	18960	18960	18960	0
145	20250415	161300	23064222295	18960	18960	18960	18960	0
146	20250415	161200	23064222295	18960	18960	18960	18960	0
147	20250415	161100	23064222295	18960	18960	18960	18960	0
148	20250415	161000	23064222295	18960	18960	18960	18960	0
149	20250415	160900	23064222295	18960	18960	18960	18960	0
150	20250415	160800	23064222295	18960	18960	18960	18960	0
151	20250415	160700	23064222295	18960	18960	18960	18960	0
152	20250415	160600	23064222295	18960	18960	18960	18960	9556
153	20250415	160500	23064222295	18960	18960	18960	18960	0
154	20250415	160400	23064222295	18960	18960	18960	18960	0
155	20250415	160300	23064222295	18960	18960	18960	18960	0
156	20250415	160200	23064222295	18960	18960	18960	18960	0
157	20250415	160100	23064222295	18960	18960	18960	18960	0
158	20250415	160000	23064222295	18960	18960	18960	18960	0
159	20250415	155900	23064222295	18960	18960	18960	18960	0
160	20250415	155800	23064222295	18960	18960	18960	18960	0
161	20250415	155700	23064222295	18960	18960	18960	18960	0
162	20250415	155600	23064222295	18960	18960	18960	18960	0
163	20250415	155500	23064222295	18960	18960	18960	18960	0
164	20250415	155400	23064222295	18960	18960	18960	18960	0
165	20250415	155300	23064222295	18960	18960	18960	18960	0
166	20250415	155200	23064222295	18960	18960	18960	18960	0
167	20250415	155100	23064222295	18960	18960	18960	18960	0
168	20250415	155000	23064222295	18960	18960	18960	18960	0
169	20250415	154900	23064222295	18960	18960	18960	18960	0
170	20250415	154800	23064222295	18960	18960	18960	18960	0
171	20250415	154700	23064222295	18960	18960	18960	18960	0
172	20250415	154600	23064222295	18960	18960	18960	18960	0
173	20250415	154500	23064222295	18960	18960	18960	18960	0
174	20250415	154400	23064222295	18960	18960	18960	18960	0
175	20250415	154300	23064222295	18960	18960	18960	18960	0
176	20250415	154200	23064222295	18960	18960	18960	18960	0
177	20250415	154100	23064222295	18960	18960	18960	18960	0
178	20250415	154000	23064222295	18960	18960	18960	18960	0
179	20250415	153900	23064222295	18960	18960	18960	18960	0
180	20250415	153800	23064222295	18960	18960	18960	18960	0
181	20250415	153700	23064222295	18960	18960	18960	18960	0
182	20250415	153600	23064222295	18960	18960	18960	18960	9556
183	20250415	153500	23064222295	18960	18960	18960	18960	0
184	20250415	153400	23064222295	18960	18960	18960	18960	0
185	20250415	153300	23064222295	18960	18960	18960	18960	0
186	20250415	153200	23064222295	18960	18960	18960	18960	0
187	20250415	153100	23064222295	18960	18960	18960	18960	0
188	20250415	153000	23064222295	18960	18960	18960	18960	9556
189	20250415	152900	22883040535	18850	18850	18850	18850	0
190	20250415	152800	22883040535	18850	18850	18850	18850	0
191	20250415	152700	22883040535	18850	18850	18850	18850	0
192	20250415	152600	22883040535	18850	18850	18850	18850	0
193	20250415	152500	22883040535	18850	18850	18850	18850	0
194	20250415	152400	22883040535	18850	18850	18850	18850	0
195	20250415	152300	22883040535	18850	18850	18850	18850	0
196	20250415	152200	22883040535	18850	18850	18850	18850	0
197	20250415	152100	22883040535	18850	18850	18850	18850	0
198	20250415	152000	22883040535	18850	18850	18850	18850	0
199	20250415	151900	22883040535	18850	18810	18900	18810	2529
200	20250415	151800	22835401805	18850	18850	18860	18800	1617
201	20250415	151700	22804961195	18850	18880	18880	18790	4260
202	20250415	151600	22724775855	18860	18920	18920	18820	3827
203	20250415	151500	22652551425	18920	18930	18930	18910	875
204	20250415	151400	22636003435	18910	18950	18960	18910	2715
205	20250415	151300	22584601485	18950	18950	18960	18940	1251
206	20250415	151200	22560902865	18950	18950	18950	18940	1165
207	20250415	151100	22538826215	18950	18950	18960	18950	697
208	20250415	151000	22525613405	18960	18960	18960	18950	386
209	20250415	150900	22518296845	18950	18940	18990	18930	1770
210	20250415	150800	22484744245	18960	18960	18980	18900	714
211	20250415	150700	22471224295	18990	19000	19000	18900	2782
212	20250415	150600	22418499555	19010	18930	19060	18900	5318
213	20250415	150500	22317579155	18930	18950	18950	18920	2818
214	20250415	150400	22264215815	18940	18950	18950	18940	610
215	20250415	150300	22252659315	18940	18940	18940	18880	3973
216	20250415	150200	22177557925	18930	18960	18960	18900	1828
217	20250415	150100	22142965775	18960	18950	18970	18940	1202
218	20250415	150000	22120188545	18940	18950	18970	18930	1861
219	20250415	145900	22084925205	18970	19110	19120	18890	6739
220	20250415	145800	21956899175	19110	18990	19110	18990	9409
221	20250415	145700	21777668365	19000	19020	19020	18990	1637
222	20250415	145600	21746567195	19000	19010	19020	19000	756
223	20250415	145500	21732199725	19020	18980	19020	18970	2373
224	20250415	145400	21687127865	18970	18960	18970	18950	574
225	20250415	145300	21676243715	18950	18940	18950	18920	1050
226	20250415	145200	21656362595	18940	18950	18950	18940	864
227	20250415	145100	21639995265	18950	18940	18950	18940	123
228	20250415	145000	21637664795	18940	18950	18950	18920	1474
229	20250415	144900	21609755475	18950	18970	18970	18945	1328
230	20250415	144800	21584582525	18970	18980	18990	18970	1033
231	20250415	144700	21564976515	18980	18990	19000	18980	548
232	20250415	144600	21554570425	18980	18990	19000	18980	554
233	20250415	144500	21544050685	18990	18980	19000	18980	570
234	20250415	144400	21533227835	18980	18985	18990	18970	671
235	20250415	144300	21520492395	18985	18990	18990	18985	116
236	20250415	144200	21518289755	18980	19000	19020	18980	2062
237	20250415	144100	21479108275	18990	19000	19020	18990	568
238	20250415	144000	21468316155	19000	19010	19020	18990	1001
239	20250415	143900	21449287145	18990	18980	19010	18980	607
240	20250415	143800	21437757255	18970	19010	19020	18970	995
241	20250415	143700	21418855795	19000	18960	19010	18950	480
242	20250415	143600	21409737230	19000	18940	19000	18940	677
243	20250415	143500	21396901920	18930	18920	18930	18900	1184
244	20250415	143400	21374513740	18930	18930	18930	18920	271
245	20250415	143300	21369384400	18940	18930	18940	18910	796
246	20250415	143200	21354322080	18940	18950	18950	18940	1015
247	20250415	143100	21335094840	18950	19000	19000	18940	795
248	20250415	143000	21320016920	19000	19040	19080	18990	3065
249	20250415	142900	21261654765	19040	18960	19050	18940	7756
250	20250415	142800	21114333280	18960	18990	18990	18960	3319
251	20250415	142700	21051337780	18990	18980	19010	18980	4645
252	20250415	142600	20963099700	18980	18980	18980	18960	2137
253	20250415	142500	20922552480	18970	18950	18980	18950	2721
254	20250415	142400	20870953460	18940	18940	18960	18930	1465
255	20250415	142300	20843201800	18940	18920	18940	18900	2472
256	20250415	142200	20796400970	18910	18880	18920	18870	707
257	20250415	142100	20783038480	18880	18870	18880	18850	422
258	20250415	142000	20775080230	18870	18870	18870	18850	212
259	20250415	141900	20771082070	18870	18850	18870	18840	2853
260	20250415	141800	20717299200	18850	18830	18850	18820	1398
261	20250415	141700	20690978470	18830	18860	18860	18830	509
262	20250415	141600	20681384990	18860	18830	18860	18830	694
263	20250415	141500	20668300530	18850	18820	18850	18820	243
264	20250415	141400	20663725630	18820	18850	18850	18820	834
265	20250415	141300	20648027230	18840	18840	18850	18830	936
266	20250415	141200	20630398960	18840	18830	18850	18830	767
267	20250415	141100	20615947600	18830	18830	18830	18820	378
268	20250415	141000	20608832580	18830	18820	18830	18820	818
269	20250415	140900	20593432210	18820	18830	18830	18820	822
270	20250415	140800	20577958525	18820	18810	18850	18810	728
271	20250415	140700	20564258095	18830	18820	18860	18800	4287
272	20250415	140600	20483591245	18820	18890	18890	18820	4085
273	20250415	140500	20406576735	18890	18880	18890	18870	1113
274	20250415	140400	20385565755	18880	18890	18910	18880	2803
275	20250415	140300	20332609545	18890	18930	18930	18890	3585
276	20250415	140200	20264828455	18930	18930	18970	18910	3626
277	20250415	140100	20196161065	18930	18900	18960	18900	4284
278	20250415	140000	20115071215	18900	18980	18990	18860	9378
279	20250415	135900	19937503855	18990	19040	19080	18950	11674
280	20250415	135800	19715670535	19080	19100	19150	19000	25684
281	20250415	135700	19225834575	19060	18910	19150	18900	26379
282	20250415	135600	18723707885	18910	18880	18910	18860	3675
283	20250415	135500	18654318785	18880	18880	18880	18860	767
284	20250415	135400	18639841715	18880	18890	18890	18880	1017
285	20250415	135300	18620635735	18880	18930	18930	18880	3137
286	20250415	135200	18561297915	18920	18900	18930	18900	1450
287	20250415	135100	18533868875	18900	18860	18900	18860	3000
288	20250415	135000	18477193145	18850	18840	18880	18840	2558
289	20250415	134900	18428934695	18840	18840	18860	18840	415
290	20250415	134800	18421113085	18840	18850	18850	18840	228
291	20250415	134700	18416817315	18850	18840	18850	18840	930
292	20250415	134600	18399294215	18840	18860	18860	18840	135
293	20250415	134500	18396749425	18870	18840	18870	18830	222
294	20250415	134400	18392568475	18830	18880	18880	18830	539
295	20250415	134300	18382400645	18870	18850	18870	18850	439
296	20250415	134200	18374116735	18880	18820	18880	18810	2199
297	20250415	134100	18332670875	18820	18820	18820	18800	393
298	20250415	134000	18325276955	18810	18790	18820	18790	767
299	20250415	133900	18310861765	18790	18810	18820	18790	1783
300	20250415	133800	18277339975	18800	18820	18830	18800	20
301	20250415	133700	18276963685	18820	18820	18820	18820	215
302	20250415	133600	18272917385	18820	18850	18850	18790	1787
303	20250415	133500	18239304335	18860	18850	18860	18850	167
304	20250415	133400	18236156285	18850	18860	18860	18840	472
305	20250415	133300	18227262765	18870	18870	18880	18870	503
306	20250415	133200	18217771105	18870	18840	18870	18830	165
307	20250415	133100	18214660675	18830	18830	18830	18810	856
308	20250415	133000	18198549745	18830	18830	18830	18830	397
309	20250415	132900	18191074235	18840	18850	18850	18830	1159
310	20250415	132800	18169239005	18850	18870	18880	18850	708
311	20250415	132700	18155881105	18880	18890	18890	18870	619
312	20250415	132600	18144193155	18890	18880	18900	18870	1199
313	20250415	132500	18121550535	18880	18870	18880	18850	297
314	20250415	132400	18115946070	18880	18870	18880	18870	304
315	20250415	132300	18110207090	18870	18850	18870	18850	241
316	20250415	132200	18105662970	18850	18860	18860	18840	555
317	20250415	132100	18095199760	18870	18870	18880	18830	160
318	20250415	132000	18092180580	18870	18810	18870	18800	585
319	20250415	131900	18081158540	18810	18860	18860	18810	518
320	20250415	131800	18071410070	18860	18850	18860	18830	1338
321	20250415	131700	18046198040	18860	18860	18870	18840	849
322	20250415	131600	18030181170	18850	18870	18880	18850	174
323	20250415	131500	18026898330	18850	18860	18890	18850	1303
324	20250415	131400	18002323730	18860	18860	18870	18830	1341
325	20250415	131300	17977031190	18860	18860	18860	18800	1392
326	20250415	131200	17950799950	18860	18860	18860	18820	486
327	20250415	131100	17941645710	18860	18810	18870	18810	89
328	20250415	131000	17939966840	18870	18830	18870	18800	1136
329	20250415	130900	17918601600	18870	18870	18890	18830	966
330	20250415	130800	17900400960	18850	18870	18910	18850	1234
331	20250415	130700	17877109440	18900	18890	18900	18880	2264
332	20250415	130600	17834343010	18890	18890	18900	18870	2643
333	20250415	130500	17784417500	18890	18880	18890	18870	396
334	20250415	130400	17776940800	18890	18910	18910	18860	2015
335	20250415	130300	17738870510	18920	18920	18950	18860	4159
336	20250415	130200	17660190190	18920	18790	18970	18770	13209
337	20250415	130100	17410654680	18780	18780	18790	18780	458
338	20250415	130000	17402050410	18780	18790	18800	18780	602
339	20250415	125900	17390743030	18800	18800	18800	18770	128
340	20250415	125800	17388339930	18770	18780	18800	18770	484
341	20250415	125700	17379253070	18780	18780	18780	18770	67
342	20250415	125600	17377995310	18780	18810	18810	18770	395
343	20250415	125500	17370577260	18780	18810	18820	18780	1728
344	20250415	125400	17338091550	18820	18820	18820	18820	3
345	20250415	125300	17338035090	18820	18820	18820	18810	546
346	20250415	125200	17327764710	18810	18830	18830	18810	437
347	20250415	125100	17319540500	18830	18780	18830	18780	237
348	20250415	125000	17315088120	18810	18770	18830	18770	1819
349	20250415	124900	17280888990	18770	18780	18800	18770	110
350	20250415	124800	17278821320	18770	18800	18800	18770	216
351	20250415	124700	17274766940	18800	18770	18800	18760	609
352	20250415	124600	17263339770	18770	18780	18780	18760	1447
353	20250415	124500	17236177310	18790	18800	18800	18790	621
354	20250415	124400	17224505320	18810	18810	18820	18810	253
355	20250415	124300	17219746230	18820	18830	18830	18820	1256
356	20250415	124200	17196098170	18820	18830	18830	18820	295
357	20250415	124100	17190543430	18830	18820	18830	18810	824
358	20250415	124000	17175038990	18820	18825	18825	18800	1056
359	20250415	123900	17155170320	18830	18800	18830	18800	3120
360	20250415	123800	17096432250	18800	18800	18810	18800	105
361	20250415	123700	17094458230	18790	18820	18820	18790	44
362	20250415	123600	17093631420	18790	18830	18830	18790	32
363	20250415	123500	17093029160	18790	18790	18830	18790	577
364	20250415	123400	17082171780	18820	18820	18830	18800	643
365	20250415	123300	17070075720	18830	18820	18830	18820	568
366	20250415	123200	17059385890	18820	18830	18830	18820	440
367	20250415	123100	17051105060	18820	18830	18830	18820	590
368	20250415	123000	17039999370	18830	18820	18830	18810	478
369	20250415	122900	17031001730	18820	18820	18830	18820	191
370	20250415	122800	17027406870	18820	18800	18830	18800	993
371	20250415	122700	17008715810	18820	18830	18830	18800	1344
372	20250415	122600	16983427690	18830	18800	18830	18800	1820
373	20250415	122500	16949177000	18800	18780	18810	18770	769
374	20250415	122400	16934739430	18800	18820	18820	18780	546
375	20250415	122300	16924468520	18820	18810	18820	18760	1019
376	20250415	122200	16905300360	18810	18780	18810	18750	1769
377	20250415	122100	16872058290	18780	18770	18790	18740	2045
378	20250415	122000	16833689110	18760	18760	18770	18750	1255
379	20250415	121900	16810143330	18750	18730	18750	18730	982
380	20250415	121800	16791737370	18730	18720	18740	18720	1090
381	20250415	121700	16771316310	18740	18740	18750	18730	896
382	20250415	121600	16754530170	18750	18760	18760	18740	133
383	20250415	121500	16752036980	18750	18740	18750	18710	1892
384	20250415	121400	16716593310	18730	18690	18730	18690	719
385	20250415	121300	16703144200	18690	18650	18690	18650	718
386	20250415	121200	16689729470	18630	18660	18660	18630	94
387	20250415	121100	16687976330	18660	18650	18660	18630	813
388	20250415	121000	16672819080	18650	18660	18660	18650	57
389	20250415	120900	16671755960	18660	18630	18660	18630	372
390	20250415	120800	16664815820	18630	18620	18630	18620	120
391	20250415	120700	16662580730	18620	18620	18620	18620	54
392	20250415	120600	16661575250	18620	18630	18630	18620	182
393	20250415	120500	16658186400	18630	18610	18630	18610	13
394	20250415	120400	16657944450	18620	18630	18630	18620	284
395	20250415	120300	16652655870	18630	18630	18630	18610	4
396	20250415	120200	16652581390	18630	18650	18650	18610	728
397	20250415	120100	16639027160	18630	18660	18660	18630	373
398	20250415	120000	16632077880	18660	18650	18660	18640	1080
399	20250415	115900	16611945280	18640	18640	18660	18640	35
400	20250415	115800	16611292860	18640	18660	18660	18640	558
401	20250415	115700	16600884770	18660	18660	18660	18660	308
402	20250415	115600	16595137490	18660	18710	18710	18660	173
403	20250415	115500	16591903000	18710	18720	18720	18710	431
404	20250415	115400	16583835860	18720	18720	18750	18720	608
405	20250415	115300	16572451090	18720	18720	18730	18710	557
406	20250415	115200	16562020650	18720	18700	18720	18700	165
407	20250415	115100	16558933220	18690	18690	18700	18690	99
408	20250415	115000	16557082810	18670	18730	18730	18670	167
409	20250415	114900	16553957460	18730	18700	18730	18670	803
410	20250415	114800	16538932090	18700	18690	18700	18690	259
411	20250415	114700	16534090430	18690	18660	18690	18660	605
412	20250415	114600	16522797050	18660	18650	18670	18650	206
413	20250415	114500	16518952210	18660	18670	18680	18660	173
414	20250415	114400	16515723200	18670	18680	18690	18670	335
415	20250415	114300	16509466130	18680	18680	18680	18650	487
416	20250415	114200	16500370435	18655	18600	18690	18580	451
417	20250415	114100	16491960405	18580	18600	18640	18560	1004
418	20250415	114000	16473287125	18560	18660	18660	18540	7432
419	20250415	113900	16335071815	18660	18670	18670	18660	786
420	20250415	113800	16320402415	18670	18660	18670	18660	102
421	20250415	113700	16318498225	18660	18660	18665	18660	399
422	20250415	113600	16311052785	18660	18640	18660	18630	1403
423	20250415	113500	16284902365	18640	18640	18650	18630	1721
424	20250415	113400	16252826615	18640	18650	18660	18640	2974
425	20250415	113300	16197355535	18650	18700	18710	18650	2229
426	20250415	113200	16155733795	18700	18715	18730	18700	3976
427	20250415	113100	16081356180	18710	18740	18750	18710	733
428	20250415	113000	16067629030	18740	18740	18750	18710	4650
429	20250415	112900	15980554360	18740	18740	18750	18730	1463
430	20250415	112800	15953139940	18740	18760	18770	18740	3346
431	20250415	112700	15890391960	18770	18770	18770	18760	873
432	20250415	112600	15874008810	18770	18790	18790	18760	951
433	20250415	112500	15856155070	18790	18820	18830	18780	2503
434	20250415	112400	15809105950	18830	18830	18830	18830	112
435	20250415	112300	15806996990	18830	18820	18830	18820	367
436	20250415	112200	15800089880	18820	18850	18850	18820	365
437	20250415	112100	15793216050	18850	18850	18880	18840	204
438	20250415	112000	15789371380	18850	18870	18880	18840	882
439	20250415	111900	15772745620	18870	18890	18910	18870	1555
440	20250415	111800	15743372480	18880	18820	18900	18810	1273
441	20250415	111700	15719369530	18810	18800	18810	18770	369
442	20250415	111600	15712432350	18770	18760	18800	18760	233
443	20250415	111500	15708058640	18750	18760	18800	18750	1153
444	20250415	111400	15686428850	18760	18760	18770	18750	1288
445	20250415	111300	15662270840	18760	18880	18880	18760	4433
446	20250415	111200	15578914030	18880	18830	18880	18820	2142
447	20250415	111100	15538581300	18830	18840	18880	18830	1789
448	20250415	111000	15504884800	18850	18860	18870	18850	1184
449	20250415	110900	15482554990	18870	18880	18900	18870	698
450	20250415	110800	15469377410	18880	18900	18900	18870	300
451	20250415	110700	15463712450	18930	18830	18930	18830	766
452	20250415	110600	15449251010	18840	18940	18940	18840	1738
453	20250415	110500	15416454660	18940	18950	18970	18930	6205
454	20250415	110400	15298846040	18950	18900	18950	18900	1175
455	20250415	110300	15276609600	18900	18860	18910	18850	1888
456	20250415	110200	15240945320	18850	18850	18850	18810	1713
457	20250415	110100	15208697870	18850	18910	18910	18850	3754
458	20250415	110000	15137811080	18920	18930	18930	18910	1469
459	20250415	105900	15110017130	18930	18900	18930	18890	3444
460	20250415	105800	15044886010	18900	18940	18950	18890	5300
461	20250415	105700	14944567840	18930	18855	18930	18830	4845
462	20250415	105600	14853024240	18850	18880	18910	18850	2571
463	20250415	105500	14804495300	18900	18940	18940	18860	7170
464	20250415	105400	14668979660	18940	18870	18950	18860	16505
465	20250415	105300	14356799910	18870	18820	18900	18820	6995
466	20250415	105200	14224791720	18830	18780	18830	18750	3453
467	20250415	105100	14159862190	18790	18740	18790	18730	4812
468	20250415	105000	14069644150	18740	18740	18740	18730	534
469	20250415	104900	14059640100	18750	18760	18760	18730	282
470	20250415	104800	14054356760	18760	18740	18760	18740	1111
471	20250415	104700	14033535640	18740	18760	18790	18740	1296
472	20250415	104600	14009198660	18720	18760	18790	18720	1425
473	20250415	104500	13982484830	18790	18790	18790	18750	710
474	20250415	104400	13969149920	18780	18740	18800	18740	1267
475	20250415	104300	13945366750	18740	18740	18750	18720	219
476	20250415	104200	13941262330	18720	18700	18720	18700	1536
477	20250415	104100	13912535690	18700	18730	18730	18700	2322
478	20250415	104000	13869070670	18730	18760	18760	18730	1396
479	20250415	103900	13842895540	18750	18760	18760	18720	2167
480	20250415	103800	13802271750	18760	18730	18760	18710	829
481	20250415	103700	13786735290	18710	18710	18730	18710	2308
482	20250415	103600	13743536060	18710	18710	18720	18710	66
483	20250415	103500	13742301190	18720	18700	18720	18690	1524
484	20250415	103400	13713809560	18710	18710	18710	18700	372
485	20250415	103300	13706852230	18710	18720	18720	18710	206
486	20250415	103200	13702997770	18720	18700	18720	18700	262
487	20250415	103100	13698095050	18700	18730	18740	18700	1085
488	20250415	103000	13677787420	18730	18720	18730	18720	470
489	20250415	102900	13668985220	18720	18720	18730	18720	527
490	20250415	102800	13659116170	18710	18705	18710	18690	574
491	20250415	102700	13648379600	18700	18700	18710	18700	222
492	20250415	102600	13644228190	18720	18650	18720	18650	1122
493	20250415	102500	13623286210	18650	18720	18720	18650	2037
494	20250415	102400	13585206050	18720	18730	18730	18700	572
495	20250415	102300	13574496570	18730	18710	18730	18710	622
496	20250415	102200	13562853080	18710	18700	18710	18700	518
497	20250415	102100	13553166170	18700	18720	18720	18700	410
498	20250415	102000	13545499005	18720	18670	18720	18640	2567
499	20250415	101900	13497563115	18660	18640	18700	18640	6513
500	20250415	101800	13375990755	18640	18650	18660	18630	1708
501	20250415	101700	13344142605	18650	18600	18650	18600	3244
502	20250415	101600	13283767575	18600	18700	18710	18600	3192
503	20250415	101500	13224216675	18700	18760	18770	18700	5109
504	20250415	101400	13128517145	18760	18760	18770	18750	446
505	20250415	101300	13120151465	18760	18750	18780	18750	3277
506	20250415	101200	13058688605	18750	18770	18770	18750	2334
507	20250415	101100	13014904385	18770	18760	18780	18760	1430
508	20250415	101000	12988067745	18760	18810	18830	18760	8760
509	20250415	100900	12823380135	18830	18810	18840	18780	2464
510	20250415	100800	12777016855	18830	18820	18880	18790	8433
511	20250415	100700	12618062050	18820	18800	18830	18760	5855
512	20250415	100600	12507957315	18800	18760	18810	18740	1920
513	20250415	100500	12471911795	18760	18780	18790	18730	1410
514	20250415	100400	12445479765	18820	18730	18830	18720	13408
515	20250415	100300	12193636275	18730	18670	18740	18670	7555
516	20250415	100200	12052295105	18670	18600	18670	18570	1460
517	20250415	100100	12025125965	18570	18620	18620	18570	2902
518	20250415	100000	11971164505	18620	18610	18640	18600	1442
519	20250415	095900	11944323735	18640	18670	18670	18620	5148
520	20250415	095800	11848383025	18670	18680	18690	18660	807
521	20250415	095700	11833315865	18680	18700	18700	18660	2942
522	20250415	095600	11778362370	18700	18710	18750	18700	2930
523	20250415	095500	11723538060	18710	18630	18780	18630	12516
524	20250415	095400	11489205180	18630	18620	18640	18610	1667
525	20250415	095300	11458163870	18610	18610	18670	18590	4630
526	20250415	095200	11371942030	18600	18650	18650	18600	2839
527	20250415	095100	11319057700	18650	18620	18670	18610	2672
528	20250415	095000	11269263240	18620	18570	18690	18570	2951
529	20250415	094900	11214268200	18560	18510	18560	18500	2970
530	20250415	094800	11159268460	18510	18490	18540	18480	2155
531	20250415	094700	11119384810	18470	18520	18530	18470	4209
532	20250415	094600	11041522090	18530	18630	18630	18530	5285
533	20250415	094500	10943435060	18630	18620	18670	18610	3230
534	20250415	094400	10883256840	18630	18510	18650	18500	3932
535	20250415	094300	10810106255	18500	18560	18580	18490	18575
536	20250415	094200	10465955805	18570	18710	18710	18570	10290
537	20250415	094100	10274176365	18710	18660	18710	18650	3458
538	20250415	094000	10209572315	18660	18610	18660	18580	7378
539	20250415	093900	10072296665	18610	18650	18680	18610	8790
540	20250415	093800	9908448940	18640	18600	18650	18600	5875
541	20250415	093700	9798992890	18610	18570	18630	18570	5109
542	20250415	093600	9703992595	18570	18600	18600	18560	7027
543	20250415	093500	9573474165	18600	18580	18600	18540	13788
544	20250415	093400	9317440795	18600	18730	18740	18560	21384
545	20250415	093300	8918784660	18730	18820	18830	18730	24569
546	20250415	093200	8457665090	18810	18900	19000	18800	30750
547	20250415	093100	7876674220	18880	18980	18980	18820	30405
548	20250415	093000	7302393810	18940	19160	19180	18890	59326
549	20250415	092900	6173776730	19160	18870	19250	18740	112489
550	20250415	092800	4034204325	18890	18575	18960	18510	35989
551	20250415	092700	3357329255	18580	18800	18800	18490	21183
552	20250415	092600	2962567685	18790	18640	18800	18580	27558
553	20250415	092500	2445948235	18610	18470	18820	18420	25354
554	20250415	092400	1974361210	18460	18220	18460	18220	10504
555	20250415	092300	1781338580	18260	18240	18260	18220	3918
556	20250415	092200	1709877380	18250	18320	18380	18240	9653
557	20250415	092100	1533157360	18300	18220	18320	18220	3741
558	20250415	092000	1464724140	18210	18270	18310	18210	3703
559	20250415	091900	1397017470	18280	18250	18340	18250	7458
560	20250415	091800	1260547780	18200	18040	18270	18040	4968
561	20250415	091700	1170269520	18050	18090	18090	18040	2220
562	20250415	091600	1130197850	18090	18100	18100	18040	428
563	20250415	091500	1122469910	18040	18070	18100	18030	1502
564	20250415	091400	1095342010	18070	18120	18130	18070	754
565	20250415	091300	1081677990	18120	18120	18130	18090	2307
566	20250415	091200	1039894700	18120	18180	18190	18120	2248
567	20250415	091100	999091040	18180	18200	18230	18140	7450
568	20250415	091000	863555610	18200	18120	18210	18090	8848
569	20250415	090900	702733920	18120	18060	18120	18020	2840
570	20250415	090800	651387900	18090	17950	18090	17950	4562
571	20250415	090700	569233090	17950	17920	18000	17920	1109
572	20250415	090600	549325790	17950	17920	17950	17890	3602
573	20250415	090500	484797570	17920	17960	17960	17920	1169
574	20250415	090400	463838180	17960	17900	17970	17900	1278
575	20250415	090300	440892110	17960	18020	18020	17900	9643
576	20250415	090200	267868910	18090	18090	18100	18010	1624
577	20250415	090100	238565740	18100	18030	18150	17950	5260
578	20250415	090000	143839280	17970	18000	18170	17970	7870