KissMeData/028050/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185500	7490370685	19020	19020	19020	19020	84648
3	20250417	185400	7490370685	19020	19020	19020	19020	0
4	20250417	185300	7490370685	19020	19020	19020	19020	0
5	20250417	185200	7490370685	19020	19020	19020	19020	0
6	20250417	185100	7490370685	19020	19020	19020	19020	0
7	20250417	185000	7490370685	19020	19020	19020	19020	0
8	20250417	184900	7490370685	19020	19020	19020	19020	0
9	20250417	184800	7490370685	19020	19020	19020	19020	0
10	20250417	184700	7490370685	19020	19020	19020	19020	0
11	20250417	184600	7490370685	19020	19020	19020	19020	0
12	20250417	184500	7490370685	19020	19020	19020	19020	0
13	20250417	184400	7490370685	19020	19020	19020	19020	0
14	20250417	184300	7490370685	19020	19020	19020	19020	0
15	20250417	184200	7490370685	19020	19020	19020	19020	0
16	20250417	184100	7490370685	19020	19020	19020	19020	0
17	20250417	184000	7490370685	19020	19020	19020	19020	0
18	20250417	183900	7490370685	19020	19020	19020	19020	0
19	20250417	183800	7490370685	19020	19020	19020	19020	0
20	20250417	183700	7490370685	19020	19020	19020	19020	0
21	20250417	183600	7490370685	19020	19020	19020	19020	0
22	20250417	183500	7490370685	19020	19020	19020	19020	0
23	20250417	183400	7490370685	19020	19020	19020	19020	0
24	20250417	183300	7490370685	19020	19020	19020	19020	0
25	20250417	183200	7490370685	19020	19020	19020	19020	0
26	20250417	183100	7490370685	19020	19020	19020	19020	0
27	20250417	183000	7490370685	19020	19020	19020	19020	0
28	20250417	182900	7490370685	19020	19020	19020	19020	0
29	20250417	182800	7490370685	19020	19020	19020	19020	0
30	20250417	182700	7490370685	19020	19020	19020	19020	0
31	20250417	182600	7490370685	19020	19020	19020	19020	0
32	20250417	182500	7490370685	19020	19020	19020	19020	84648
33	20250417	182400	7490370685	19020	19020	19020	19020	0
34	20250417	182300	7490370685	19020	19020	19020	19020	0
35	20250417	182200	7490370685	19020	19020	19020	19020	0
36	20250417	182100	7490370685	19020	19020	19020	19020	0
37	20250417	182000	7490370685	19020	19020	19020	19020	0
38	20250417	181900	7490370685	19020	19020	19020	19020	0
39	20250417	181800	7490370685	19020	19020	19020	19020	0
40	20250417	181700	7490370685	19020	19020	19020	19020	0
41	20250417	181600	7490370685	19020	19020	19020	19020	0
42	20250417	181500	7490370685	19020	19020	19020	19020	0
43	20250417	181400	7490370685	19020	19020	19020	19020	0
44	20250417	181300	7490370685	19020	19020	19020	19020	0
45	20250417	181200	7490370685	19020	19020	19020	19020	0
46	20250417	181100	7490370685	19020	19020	19020	19020	0
47	20250417	181000	7490370685	19020	19020	19020	19020	0
48	20250417	180900	7490370685	19020	19020	19020	19020	0
49	20250417	180800	7490370685	19020	19020	19020	19020	0
50	20250417	180700	7490370685	19020	19020	19020	19020	0
51	20250417	180600	7490370685	19020	19020	19020	19020	0
52	20250417	180500	7490370685	19020	19020	19020	19020	0
53	20250417	180400	7490370685	19020	19020	19020	19020	0
54	20250417	180300	7490370685	19020	19020	19020	19020	0
55	20250417	180200	7490370685	19020	19020	19020	19020	0
56	20250417	180100	7490370685	19020	19020	19020	19020	0
57	20250417	180000	7490370685	19020	19020	19020	19020	0
58	20250417	175900	7490370685	19020	19020	19020	19020	0
59	20250417	175800	7490370685	19020	19020	19020	19020	0
60	20250417	175700	7490370685	19020	19020	19020	19020	0
61	20250417	175600	7490370685	19020	19020	19020	19020	0
62	20250417	175500	7490370685	19020	19020	19020	19020	84648
63	20250417	175400	7490370685	19020	19020	19020	19020	0
64	20250417	175300	7490370685	19020	19020	19020	19020	0
65	20250417	175200	7490370685	19020	19020	19020	19020	0
66	20250417	175100	7490370685	19020	19020	19020	19020	0
67	20250417	175000	7490370685	19020	19020	19020	19020	0
68	20250417	174900	7490370685	19020	19020	19020	19020	0
69	20250417	174800	7490370685	19020	19020	19020	19020	0
70	20250417	174700	7490370685	19020	19020	19020	19020	0
71	20250417	174600	7490370685	19020	19020	19020	19020	0
72	20250417	174500	7490370685	19020	19020	19020	19020	0
73	20250417	174400	7490370685	19020	19020	19020	19020	0
74	20250417	174300	7490370685	19020	19020	19020	19020	0
75	20250417	174200	7490370685	19020	19020	19020	19020	0
76	20250417	174100	7490370685	19020	19020	19020	19020	0
77	20250417	174000	7490370685	19020	19020	19020	19020	0
78	20250417	173900	7490370685	19020	19020	19020	19020	0
79	20250417	173800	7490370685	19020	19020	19020	19020	0
80	20250417	173700	7490370685	19020	19020	19020	19020	0
81	20250417	173600	7490370685	19020	19020	19020	19020	0
82	20250417	173500	7490370685	19020	19020	19020	19020	0
83	20250417	173400	7490370685	19020	19020	19020	19020	0
84	20250417	173300	7490370685	19020	19020	19020	19020	0
85	20250417	173200	7490370685	19020	19020	19020	19020	0
86	20250417	173100	7490370685	19020	19020	19020	19020	0
87	20250417	173000	7490370685	19020	19020	19020	19020	0
88	20250417	172900	7490370685	19020	19020	19020	19020	0
89	20250417	172800	7490370685	19020	19020	19020	19020	0
90	20250417	172700	7490370685	19020	19020	19020	19020	0
91	20250417	172600	7490370685	19020	19020	19020	19020	0
92	20250417	172500	7490370685	19020	19020	19020	19020	84648
93	20250417	172400	7490370685	19020	19020	19020	19020	0
94	20250417	172300	7490370685	19020	19020	19020	19020	0
95	20250417	172200	7490370685	19020	19020	19020	19020	0
96	20250417	172100	7490370685	19020	19020	19020	19020	0
97	20250417	172000	7490370685	19020	19020	19020	19020	0
98	20250417	171900	7490370685	19020	19020	19020	19020	0
99	20250417	171800	7490370685	19020	19020	19020	19020	0
100	20250417	171700	7490370685	19020	19020	19020	19020	0
101	20250417	171600	7490370685	19020	19020	19020	19020	0
102	20250417	171500	7490370685	19020	19020	19020	19020	0
103	20250417	171400	7490370685	19020	19020	19020	19020	0
104	20250417	171300	7490370685	19020	19020	19020	19020	0
105	20250417	171200	7490370685	19020	19020	19020	19020	0
106	20250417	171100	7490370685	19020	19020	19020	19020	0
107	20250417	171000	7490370685	19020	19020	19020	19020	0
108	20250417	170900	7490370685	19020	19020	19020	19020	0
109	20250417	170800	7490370685	19020	19020	19020	19020	0
110	20250417	170700	7490370685	19020	19020	19020	19020	0
111	20250417	170600	7490370685	19020	19020	19020	19020	0
112	20250417	170500	7490370685	19020	19020	19020	19020	0
113	20250417	170400	7490370685	19020	19020	19020	19020	0
114	20250417	170300	7490370685	19020	19020	19020	19020	0
115	20250417	170200	7490370685	19020	19020	19020	19020	0
116	20250417	170100	7490370685	19020	19020	19020	19020	0
117	20250417	170000	7490370685	19020	19020	19020	19020	0
118	20250417	165900	7490370685	19020	19020	19020	19020	0
119	20250417	165800	7490370685	19020	19020	19020	19020	0
120	20250417	165700	7490370685	19020	19020	19020	19020	0
121	20250417	165600	7490370685	19020	19020	19020	19020	0
122	20250417	165500	7490370685	19020	19020	19020	19020	84648
123	20250417	165400	7490370685	19020	19020	19020	19020	0
124	20250417	165300	7490370685	19020	19020	19020	19020	0
125	20250417	165200	7490370685	19020	19020	19020	19020	0
126	20250417	165100	7490370685	19020	19020	19020	19020	0
127	20250417	165000	7490370685	19020	19020	19020	19020	0
128	20250417	164900	7490370685	19020	19020	19020	19020	0
129	20250417	164800	7490370685	19020	19020	19020	19020	0
130	20250417	164700	7490370685	19020	19020	19020	19020	0
131	20250417	164600	7490370685	19020	19020	19020	19020	0
132	20250417	164500	7490370685	19020	19020	19020	19020	0
133	20250417	164400	7490370685	19020	19020	19020	19020	0
134	20250417	164300	7490370685	19020	19020	19020	19020	0
135	20250417	164200	7490370685	19020	19020	19020	19020	0
136	20250417	164100	7490370685	19020	19020	19020	19020	0
137	20250417	164000	7490370685	19020	19020	19020	19020	0
138	20250417	163900	7490370685	19020	19020	19020	19020	0
139	20250417	163800	7490370685	19020	19020	19020	19020	0
140	20250417	163700	7490370685	19020	19020	19020	19020	0
141	20250417	163600	7490370685	19020	19020	19020	19020	0
142	20250417	163500	7490370685	19020	19020	19020	19020	0
143	20250417	163400	7490370685	19020	19020	19020	19020	0
144	20250417	163300	7490370685	19020	19020	19020	19020	0
145	20250417	163200	7490370685	19020	19020	19020	19020	0
146	20250417	163100	7490370685	19020	19020	19020	19020	0
147	20250417	163000	7490370685	19020	19020	19020	19020	0
148	20250417	162900	7490370685	19020	19020	19020	19020	0
149	20250417	162800	7490370685	19020	19020	19020	19020	0
150	20250417	162700	7490370685	19020	19020	19020	19020	0
151	20250417	162600	7490370685	19020	19020	19020	19020	0
152	20250417	162500	7490370685	19020	19020	19020	19020	84648
153	20250417	162400	7490370685	19020	19020	19020	19020	0
154	20250417	162300	7490370685	19020	19020	19020	19020	0
155	20250417	162200	7490370685	19020	19020	19020	19020	0
156	20250417	162100	7490370685	19020	19020	19020	19020	0
157	20250417	162000	7490370685	19020	19020	19020	19020	0
158	20250417	161900	7490370685	19020	19020	19020	19020	0
159	20250417	161800	7490370685	19020	19020	19020	19020	0
160	20250417	161700	7490370685	19020	19020	19020	19020	0
161	20250417	161600	7490370685	19020	19020	19020	19020	0
162	20250417	161500	7490370685	19020	19020	19020	19020	0
163	20250417	161400	7490370685	19020	19020	19020	19020	0
164	20250417	161300	7490370685	19020	19020	19020	19020	0
165	20250417	161200	7490370685	19020	19020	19020	19020	0
166	20250417	161100	7490370685	19020	19020	19020	19020	0
167	20250417	161000	7490370685	19020	19020	19020	19020	0
168	20250417	160900	7490370685	19020	19020	19020	19020	0
169	20250417	160800	7490370685	19020	19020	19020	19020	0
170	20250417	160700	7490370685	19020	19020	19020	19020	0
171	20250417	160600	7490370685	19020	19020	19020	19020	0
172	20250417	160500	7490370685	19020	19020	19020	19020	0
173	20250417	160400	7490370685	19020	19020	19020	19020	0
174	20250417	160300	7490370685	19020	19020	19020	19020	0
175	20250417	160200	7490370685	19020	19020	19020	19020	0
176	20250417	160100	7490370685	19020	19020	19020	19020	0
177	20250417	160000	7490370685	19020	19020	19020	19020	0
178	20250417	155900	7490370685	19020	19020	19020	19020	0
179	20250417	155800	7490370685	19020	19020	19020	19020	0
180	20250417	155700	7490370685	19020	19020	19020	19020	0
181	20250417	155600	7490370685	19020	19020	19020	19020	0
182	20250417	155500	7490370685	19020	19020	19020	19020	84648
183	20250417	155400	7490370685	19020	19020	19020	19020	0
184	20250417	155300	7490370685	19020	19020	19020	19020	0
185	20250417	155200	7490370685	19020	19020	19020	19020	0
186	20250417	155100	7490370685	19020	19020	19020	19020	0
187	20250417	155000	7490370685	19020	19020	19020	19020	0
188	20250417	154900	7490370685	19020	19020	19020	19020	0
189	20250417	154800	7490370685	19020	19020	19020	19020	0
190	20250417	154700	7490370685	19020	19020	19020	19020	0
191	20250417	154600	7490370685	19020	19020	19020	19020	0
192	20250417	154500	7490370685	19020	19020	19020	19020	0
193	20250417	154400	7490370685	19020	19020	19020	19020	0
194	20250417	154300	7490370685	19020	19020	19020	19020	0
195	20250417	154200	7490370685	19020	19020	19020	19020	0
196	20250417	154100	7490370685	19020	19020	19020	19020	0
197	20250417	154000	7490370685	19020	19020	19020	19020	0
198	20250417	153900	7490370685	19020	19020	19020	19020	0
199	20250417	153800	7490370685	19020	19020	19020	19020	0
200	20250417	153700	7490370685	19020	19020	19020	19020	0
201	20250417	153600	7490370685	19020	19020	19020	19020	0
202	20250417	153500	7490370685	19020	19020	19020	19020	0
203	20250417	153400	7490370685	19020	19020	19020	19020	0
204	20250417	153300	7490370685	19020	19020	19020	19020	0
205	20250417	153200	7490370685	19020	19020	19020	19020	0
206	20250417	153100	7490370685	19020	19020	19020	19020	0
207	20250417	153000	7490370685	19020	19020	19020	19020	84648
208	20250417	152900	5880365725	19040	19040	19040	19040	0
209	20250417	152800	5880365725	19040	19040	19040	19040	0
210	20250417	152700	5880365725	19040	19040	19040	19040	0
211	20250417	152600	5880365725	19040	19040	19040	19040	0
212	20250417	152500	5880365725	19040	19040	19040	19040	0
213	20250417	152400	5880365725	19040	19040	19040	19040	0
214	20250417	152300	5880365725	19040	19040	19040	19040	0
215	20250417	152200	5880365725	19040	19040	19040	19040	0
216	20250417	152100	5880365725	19040	19040	19040	19040	0
217	20250417	152000	5880365725	19040	19040	19040	19040	0
218	20250417	151900	5880365725	19040	19070	19080	19040	1159
219	20250417	151800	5858276265	19070	19070	19080	19060	991
220	20250417	151700	5839376185	19060	19055	19060	19040	2300
221	20250417	151600	5795554020	19060	19070	19070	19050	452
222	20250417	151500	5786938545	19060	19060	19070	19050	1472
223	20250417	151400	5758882035	19070	19060	19070	19040	999
224	20250417	151300	5739842735	19060	19070	19070	19030	2975
225	20250417	151200	5683174165	19070	19070	19070	19060	382
226	20250417	151100	5675892055	19070	19060	19070	19050	1950
227	20250417	151000	5638726415	19060	19050	19060	19050	1115
228	20250417	150900	5617476465	19050	19070	19070	19050	886
229	20250417	150800	5600585735	19070	19070	19070	19070	635
230	20250417	150700	5588476285	19080	19080	19090	19070	931
231	20250417	150600	5570712235	19080	19040	19100	19030	5507
232	20250417	150500	5465670305	19040	19040	19040	19030	2359
233	20250417	150400	5420757035	19040	19040	19040	19030	169
234	20250417	150300	5417540895	19040	19030	19040	19030	638
235	20250417	150200	5405398215	19030	19050	19060	19030	2737
236	20250417	150100	5353277355	19060	19060	19060	19050	129
237	20250417	150000	5350818645	19060	19080	19080	19050	494
238	20250417	145900	5341403595	19040	19070	19080	19040	2266
239	20250417	145800	5298212635	19070	19070	19070	19060	460
240	20250417	145700	5289441050	19060	19070	19080	19060	1760
241	20250417	145600	5255880660	19080	19070	19080	19070	50
242	20250417	145500	5254926790	19070	19050	19070	19050	1169
243	20250417	145400	5232637620	19050	19080	19090	19050	2253
244	20250417	145300	5189668690	19080	19080	19090	19080	238
245	20250417	145200	5185125650	19090	19090	19090	19090	107
246	20250417	145100	5183083020	19090	19090	19090	19080	215
247	20250417	145000	5178978820	19090	19080	19090	19080	495
248	20250417	144900	5169532000	19080	19080	19080	19070	324
249	20250417	144800	5163350630	19080	19070	19080	19060	362
250	20250417	144700	5156447650	19060	19060	19090	19060	156
251	20250417	144600	5153471030	19060	19080	19090	19060	351
252	20250417	144500	5146776540	19080	19100	19100	19080	862
253	20250417	144400	5130319900	19100	19080	19100	19080	219
254	20250417	144300	5126138040	19090	19080	19090	19070	943
255	20250417	144200	5108141350	19070	19080	19080	19070	224
256	20250417	144100	5103868475	19070	19080	19090	19070	412
257	20250417	144000	5096008645	19080	19080	19080	19070	327
258	20250417	143900	5089771695	19070	19040	19070	19040	1203
259	20250417	143800	5066844155	19040	19050	19060	19040	491
260	20250417	143700	5057491025	19050	19030	19050	19020	658
261	20250417	143600	5044962835	19030	19030	19030	19020	2338
262	20250417	143500	5000474295	19030	19020	19030	19010	307
263	20250417	143400	4994635325	19020	19030	19030	19020	670
264	20250417	143300	4981891775	19030	19030	19030	19020	40
265	20250417	143200	4981130625	19020	19020	19030	19020	1244
266	20250417	143100	4957468885	19030	19030	19030	19030	937
267	20250417	143000	4939637775	19040	19010	19040	19010	2172
268	20250417	142900	4898316845	19000	19010	19020	18980	4663
269	20250417	142800	4809722755	19010	19000	19020	19000	264
270	20250417	142700	4804705065	19000	19020	19020	19000	162
271	20250417	142600	4801624605	19020	19000	19020	19000	261
272	20250417	142500	4796661675	19000	19020	19030	19000	930
273	20250417	142400	4778983015	19030	19010	19030	19000	1373
274	20250417	142300	4752873545	19020	19020	19020	19000	1143
275	20250417	142200	4731137315	19030	19030	19030	19020	248
276	20250417	142100	4726419425	19030	19030	19030	19010	353
277	20250417	142000	4719705435	19020	19010	19030	19010	37
278	20250417	141900	4719001545	19010	19020	19030	19010	368
279	20250417	141800	4712001885	19030	19020	19030	19000	245
280	20250417	141700	4707342575	19030	19030	19030	19000	1651
281	20250417	141600	4675941165	19020	19010	19030	19000	1010
282	20250417	141500	4656737755	19020	19030	19030	19010	1750
283	20250417	141400	4623455225	19030	19030	19030	19020	225
284	20250417	141300	4619174175	19030	19040	19040	19020	1655
285	20250417	141200	4587683655	19040	19040	19040	19030	352
286	20250417	141100	4580981585	19030	19030	19030	19030	517
287	20250417	141000	4571143075	19030	19030	19030	19020	26
288	20250417	140900	4570648335	19030	19030	19030	19020	190
289	20250417	140800	4567033135	19030	19030	19030	19020	5
290	20250417	140700	4566937995	19040	19040	19040	19020	202
291	20250417	140600	4563092855	19020	19040	19050	19020	1067
292	20250417	140500	4542778025	19040	19030	19040	19030	2
293	20250417	140400	4542739955	19040	19040	19040	19030	1363
294	20250417	140300	4516800585	19040	19010	19040	19010	1067
295	20250417	140200	4496496125	19030	19030	19040	19010	956
296	20250417	140100	4478303955	19030	19050	19050	19030	839
297	20250417	140000	4462331025	19050	19040	19050	19040	21
298	20250417	135900	4461931005	19050	19050	19050	19040	138
299	20250417	135800	4459302465	19050	19050	19050	19030	396
300	20250417	135700	4451763125	19050	19050	19060	19040	527
301	20250417	135600	4441725595	19060	19040	19060	19040	583
302	20250417	135500	4430621525	19040	19030	19040	19030	2990
303	20250417	135400	4373694285	19040	19030	19040	19020	528
304	20250417	135300	4363648125	19030	19020	19030	18980	7854
305	20250417	135200	4214382745	19020	19040	19040	19020	443
306	20250417	135100	4205952315	19040	19030	19040	19020	171
307	20250417	135000	4202698225	19030	19030	19040	19020	852
308	20250417	134900	4186485855	19040	19030	19040	19030	183
309	20250417	134800	4183002325	19040	19040	19040	19020	168
310	20250417	134700	4179805055	19040	19040	19040	19030	1004
311	20250417	134600	4160698265	19040	19040	19040	19040	223
312	20250417	134500	4156452345	19050	19030	19050	19030	3136
313	20250417	134400	4096744805	19040	19030	19040	19020	224
314	20250417	134300	4092481085	19040	19050	19050	19020	3860
315	20250417	134200	4019030675	19050	19050	19050	19030	2087
316	20250417	134100	3979293155	19050	19060	19060	19040	2751
317	20250417	134000	3926893385	19050	19070	19070	19050	955
318	20250417	133900	3908692675	19070	19070	19070	19060	165
319	20250417	133800	3905546745	19060	19060	19060	19060	1
320	20250417	133700	3905527685	19060	19070	19080	19060	661
321	20250417	133600	3892923565	19070	19080	19080	19070	129
322	20250417	133500	3890462685	19080	19070	19080	19070	64
323	20250417	133400	3889242095	19070	19080	19080	19060	161
324	20250417	133300	3886170805	19080	19070	19080	19060	775
325	20250417	133200	3871392485	19080	19060	19090	19060	3937
326	20250417	133100	3796299845	19060	19060	19060	19050	357
327	20250417	133000	3789495665	19060	19060	19060	19050	509
328	20250417	132900	3779795115	19060	19070	19070	19050	1789
329	20250417	132800	3745697005	19070	19080	19080	19060	358
330	20250417	132700	3738870155	19080	19080	19080	19060	572
331	20250417	132600	3727962925	19080	19070	19080	19070	294
332	20250417	132500	3722353545	19070	19070	19080	19060	751
333	20250417	132400	3708032045	19070	19070	19070	19060	104
334	20250417	132300	3706048775	19070	19060	19070	19060	309
335	20250417	132200	3700159045	19070	19060	19070	19050	934
336	20250417	132100	3682357965	19060	19050	19060	19050	368
337	20250417	132000	3675344585	19050	19070	19070	19050	1310
338	20250417	131900	3650379855	19060	19060	19070	19060	292
339	20250417	131800	3644813335	19060	19070	19070	19060	48
340	20250417	131700	3643898265	19070	19060	19070	19060	2
341	20250417	131600	3643860135	19070	19070	19070	19070	124
342	20250417	131500	3641495455	19060	19060	19070	19060	245
343	20250417	131400	3636825435	19070	19070	19070	19060	146
344	20250417	131300	3634041725	19060	19060	19080	19060	62
345	20250417	131200	3632859685	19060	19070	19080	19060	341
346	20250417	131100	3626357305	19080	19080	19080	19070	212
347	20250417	131000	3622314405	19060	19070	19080	19060	313
348	20250417	130900	3616345635	19070	19080	19080	19070	267
349	20250417	130800	3611253915	19080	19080	19080	19070	49
350	20250417	130700	3610319315	19080	19080	19080	19070	34
351	20250417	130600	3609670605	19080	19080	19080	19080	5
352	20250417	130500	3609575205	19080	19080	19080	19070	200
353	20250417	130400	3605759825	19080	19090	19090	19080	144
354	20250417	130300	3603011455	19080	19090	19090	19070	682
355	20250417	130200	3589995995	19070	19080	19090	19070	175
356	20250417	130100	3586657345	19090	19090	19090	19090	28
357	20250417	130000	3586122825	19090	19060	19100	19060	86
358	20250417	125900	3584483365	19060	19090	19100	19060	490
359	20250417	125800	3575135065	19080	19080	19100	19080	277
360	20250417	125700	3569849885	19110	19080	19110	19080	282
361	20250417	125600	3564468725	19080	19100	19120	19080	526
362	20250417	125500	3554421105	19100	19060	19110	19050	5251
363	20250417	125400	3454243675	19070	19060	19070	19060	17
364	20250417	125300	3453919495	19060	19060	19070	19050	779
365	20250417	125200	3439072655	19060	19050	19060	19050	100
366	20250417	125100	3437167055	19050	19050	19060	19050	133
367	20250417	125000	3434633075	19050	19050	19060	19050	156
368	20250417	124900	3431661225	19050	19050	19060	19040	790
369	20250417	124800	3416612415	19040	19040	19060	19040	347
370	20250417	124700	3410004855	19040	19060	19060	19040	1579
371	20250417	124600	3379927105	19050	19050	19060	19050	215
372	20250417	124500	3375831065	19060	19050	19060	19050	286
373	20250417	124400	3370382585	19050	19060	19070	19050	1042
374	20250417	124300	3350522655	19060	19060	19070	19060	225
375	20250417	124200	3346233985	19070	19060	19070	19060	45
376	20250417	124100	3345376255	19070	19060	19070	19060	123
377	20250417	124000	3343031495	19060	19060	19070	19060	669
378	20250417	123900	3330280175	19070	19070	19070	19060	10
379	20250417	123800	3330089520	19070	19070	19070	19060	70
380	20250417	123700	3328754930	19070	19070	19070	19060	97
381	20250417	123600	3326905570	19060	19080	19080	19050	5421
382	20250417	123500	3223561970	19070	19070	19080	19070	340
383	20250417	123400	3217075610	19070	19090	19090	19070	48
384	20250417	123300	3216159900	19080	19080	19090	19070	707
385	20250417	123200	3202672090	19090	19080	19090	19080	262
386	20250417	123100	3197670630	19090	19080	19090	19070	934
387	20250417	123000	3179853560	19080	19080	19090	19080	109
388	20250417	122900	3177773350	19080	19100	19100	19080	487
389	20250417	122800	3168477730	19100	19100	19100	19100	3
390	20250417	122700	3168420430	19090	19090	19110	19070	3496
391	20250417	122600	3101694340	19080	19090	19090	19080	30
392	20250417	122500	3101121660	19090	19090	19090	19090	3
393	20250417	122400	3101064390	19090	19080	19090	19080	62
394	20250417	122300	3099881230	19080	19080	19080	19070	753
395	20250417	122200	3085518050	19080	19120	19120	19080	2182
396	20250417	122100	3043845455	19120	19100	19120	19100	1669
397	20250417	122000	3011961355	19090	19090	19100	19090	37
398	20250417	121900	3011254885	19100	19100	19100	19090	137
399	20250417	121800	3008638415	19100	19090	19100	19090	199
400	20250417	121700	3004839315	19090	19100	19100	19090	262
401	20250417	121600	2999837485	19090	19090	19100	19090	76
402	20250417	121500	2998386105	19100	19100	19100	19090	68
403	20250417	121400	2997087515	19090	19100	19100	19090	20
404	20250417	121300	2996705575	19090	19090	19090	19080	438
405	20250417	121200	2988344185	19080	19080	19080	19070	510
406	20250417	121100	2978614285	19080	19070	19080	19060	844
407	20250417	121000	2962519965	19060	19060	19070	19060	35
408	20250417	120900	2961852705	19070	19060	19070	19060	17
409	20250417	120800	2961528645	19070	19080	19080	19060	1251
410	20250417	120700	2937672435	19080	19080	19080	19070	92
411	20250417	120600	2935917675	19070	19060	19070	19060	554
412	20250417	120500	2925353475	19060	19070	19070	19060	211
413	20250417	120400	2921330595	19060	19070	19070	19060	56
414	20250417	120300	2920262885	19070	19060	19070	19060	77
415	20250417	120200	2918794715	19070	19070	19070	19060	78
416	20250417	120100	2917307615	19070	19070	19070	19060	15
417	20250417	120000	2917021685	19070	19060	19070	19060	46
418	20250417	115900	2916144725	19060	19060	19070	19050	1448
419	20250417	115800	2888548615	19060	19070	19070	19050	1182
420	20250417	115700	2866015005	19070	19080	19080	19070	65
421	20250417	115600	2864775185	19080	19080	19080	19070	42
422	20250417	115500	2863974075	19080	19070	19080	19070	99
423	20250417	115400	2862085975	19080	19060	19080	19060	542
424	20250417	115300	2851751265	19070	19060	19070	19060	72
425	20250417	115200	2850378715	19060	19060	19070	19060	144
426	20250417	115100	2847633285	19060	19070	19080	19060	153
427	20250417	115000	2844715635	19060	19080	19090	19060	1301
428	20250417	114900	2819903675	19080	19080	19090	19080	94
429	20250417	114800	2818109635	19080	19090	19090	19080	56
430	20250417	114700	2817040795	19080	19080	19090	19080	106
431	20250417	114600	2815018305	19080	19080	19080	19070	248
432	20250417	114500	2810287745	19080	19090	19090	19070	566
433	20250417	114400	2799489595	19090	19070	19090	19070	339
434	20250417	114300	2793022275	19070	19060	19070	19060	44
435	20250417	114200	2792183385	19060	19080	19090	19050	3266
436	20250417	114100	2729912335	19090	19080	19090	19080	674
437	20250417	114000	2717046425	19080	19090	19090	19080	204
438	20250417	113900	2713153955	19080	19090	19090	19080	217
439	20250417	113800	2709013275	19080	19080	19090	19080	19
440	20250417	113700	2708650595	19080	19070	19080	19070	408
441	20250417	113600	2700866495	19080	19070	19080	19070	102
442	20250417	113500	2698920905	19070	19070	19080	19070	79
443	20250417	113400	2697413815	19080	19080	19090	19070	392
444	20250417	113300	2689935325	19090	19080	19090	19080	73
445	20250417	113200	2688542145	19090	19080	19090	19070	271
446	20250417	113100	2683371815	19080	19090	19090	19080	250
447	20250417	113000	2678600135	19090	19080	19100	19080	144
448	20250417	112900	2675851425	19080	19100	19100	19080	683
449	20250417	112800	2662814015	19100	19100	19110	19090	631
450	20250417	112700	2650763095	19110	19110	19110	19100	76
451	20250417	112600	2649310955	19110	19130	19130	19100	179
452	20250417	112500	2645890635	19130	19130	19130	19100	1629
453	20250417	112400	2614750735	19140	19135	19140	19130	318
454	20250417	112300	2608665690	19130	19130	19140	19130	393
455	20250417	112200	2601144300	19130	19140	19140	19130	70
456	20250417	112100	2599804710	19130	19120	19140	19120	361
457	20250417	112000	2592895660	19120	19110	19120	19110	450
458	20250417	111900	2584293180	19100	19110	19110	19090	196
459	20250417	111800	2580548080	19110	19100	19110	19100	307
460	20250417	111700	2574684370	19120	19100	19120	19100	50
461	20250417	111600	2573728950	19100	19110	19110	19100	641
462	20250417	111500	2561479960	19090	19100	19110	19090	195
463	20250417	111400	2557755730	19110	19060	19110	19060	3031
464	20250417	111300	2499925660	19060	19040	19060	19030	1001
465	20250417	111200	2480865360	19040	19070	19080	19040	5518
466	20250417	111100	2375695250	19070	19060	19070	19050	105
467	20250417	111000	2373693510	19050	19070	19070	19050	186
468	20250417	110900	2370148220	19070	19060	19070	19050	242
469	20250417	110800	2365535935	19060	19060	19070	19060	187
470	20250417	110700	2361971535	19050	19070	19070	19050	398
471	20250417	110600	2354386080	19060	19050	19070	19050	530
472	20250417	110500	2344284140	19070	19070	19070	19050	616
473	20250417	110400	2332543530	19070	19070	19070	19060	629
474	20250417	110300	2320550490	19080	19080	19080	19070	86
475	20250417	110200	2318909880	19070	19080	19080	19060	87
476	20250417	110100	2317250610	19060	19090	19090	19060	1180
477	20250417	110000	2294740120	19100	19100	19110	19090	340
478	20250417	105900	2288246550	19100	19100	19110	19100	104
479	20250417	105800	2286260120	19100	19110	19110	19070	1902
480	20250417	105700	2249955330	19110	19100	19110	19100	59
481	20250417	105600	2248827930	19090	19090	19100	19090	229
482	20250417	105500	2244454600	19100	19090	19100	19090	398
483	20250417	105400	2236855440	19090	19090	19090	19080	1891
484	20250417	105300	2200758530	19100	19100	19100	19100	27
485	20250417	105200	2200242830	19100	19120	19120	19090	2171
486	20250417	105100	2158774460	19120	19110	19120	19110	88
487	20250417	105000	2157092440	19120	19120	19120	19120	118
488	20250417	104900	2154836280	19120	19120	19120	19120	41
489	20250417	104800	2154052360	19120	19110	19120	19100	208
490	20250417	104700	2150077600	19110	19100	19110	19100	55
491	20250417	104600	2149026810	19100	19100	19100	19090	423
492	20250417	104500	2140947870	19100	19120	19140	19100	1411
493	20250417	104400	2113968300	19120	19110	19120	19110	203
494	20250417	104300	2110088490	19110	19090	19110	19080	1391
495	20250417	104200	2083531590	19080	19120	19120	19080	2175
496	20250417	104100	2041987430	19120	19130	19140	19120	343
497	20250417	104000	2035423640	19140	19140	19140	19130	37
498	20250417	103900	2034715750	19140	19120	19140	19120	144
499	20250417	103800	2031961130	19130	19150	19150	19130	1020
500	20250417	103700	2012441870	19150	19150	19150	19150	18
501	20250417	103600	2012097170	19140	19150	19150	19140	56
502	20250417	103500	2011025110	19150	19150	19150	19140	287
503	20250417	103400	2005531360	19140	19140	19150	19130	1299
504	20250417	103300	1980663870	19130	19140	19150	19130	1707
505	20250417	103200	1947986890	19140	19150	19150	19140	65
506	20250417	103100	1946742780	19150	19150	19150	19150	61
507	20250417	103000	1945574630	19140	19160	19160	19140	1464
508	20250417	102900	1917540740	19150	19160	19160	19150	661
509	20250417	102800	1904882400	19160	19160	19160	19150	87
510	20250417	102700	1903215680	19150	19150	19160	19150	428
511	20250417	102600	1895019310	19140	19150	19150	19140	131
512	20250417	102500	1892511490	19160	19150	19160	19140	1197
513	20250417	102400	1869589380	19150	19150	19150	19150	117
514	20250417	102300	1867348830	19160	19160	19160	19150	97
515	20250417	102200	1865491010	19140	19130	19160	19130	518
516	20250417	102100	1855575470	19130	19150	19150	19120	720
517	20250417	102000	1841792410	19140	19150	19160	19140	1335
518	20250417	101900	1816228750	19160	19160	19160	19150	57
519	20250417	101800	1815136840	19160	19160	19170	19150	352
520	20250417	101700	1808393660	19160	19150	19160	19150	421
521	20250417	101600	1800330080	19160	19160	19170	19150	1126
522	20250417	101500	1778756390	19170	19160	19170	19160	58
523	20250417	101400	1777645100	19170	19160	19170	19160	106
524	20250417	101300	1775613770	19160	19160	19160	19140	148
525	20250417	101200	1772779370	19160	19160	19170	19160	141
526	20250417	101100	1770077660	19170	19160	19170	19130	709
527	20250417	101000	1756495230	19130	19140	19160	19130	709
528	20250417	100900	1742922690	19140	19150	19150	19140	43
529	20250417	100800	1742099660	19110	19150	19150	19100	1010
530	20250417	100700	1722774410	19150	19120	19150	19100	2064
531	20250417	100600	1683302340	19120	19130	19130	19110	490
532	20250417	100500	1673933540	19120	19130	19140	19120	612
533	20250417	100400	1662228010	19150	19140	19150	19130	892
534	20250417	100300	1645158670	19140	19120	19140	19120	746
535	20250417	100200	1630889930	19140	19110	19140	19090	683
536	20250417	100100	1617837060	19100	19110	19110	19090	1465
537	20250417	100000	1589856060	19100	19110	19120	19100	976
538	20250417	095900	1571207230	19100	19120	19130	19100	796
539	20250417	095800	1555988950	19120	19110	19120	19100	572
540	20250417	095700	1545059710	19110	19090	19110	19070	1248
541	20250417	095600	1521236850	19090	19060	19090	19050	1736
542	20250417	095500	1488134530	19060	19100	19100	19060	803
543	20250417	095400	1472819580	19090	19090	19110	19090	920
544	20250417	095300	1455248750	19050	19090	19090	19050	862
545	20250417	095200	1438810980	19070	19090	19090	19060	530
546	20250417	095100	1428703900	19090	19060	19090	19040	2463
547	20250417	095000	1381752495	19060	19060	19070	19050	1018
548	20250417	094900	1362354390	19060	19070	19070	19050	1087
549	20250417	094800	1341634200	19070	19070	19070	19060	450
550	20250417	094700	1333056010	19080	19060	19090	19060	840
551	20250417	094600	1317037370	19080	19080	19080	19060	682
552	20250417	094500	1304032500	19070	19070	19080	19060	611
553	20250417	094400	1292381410	19070	19080	19090	19070	661
554	20250417	094300	1279774740	19080	19090	19090	19080	832
555	20250417	094200	1263896450	19070	19070	19090	19060	1327
556	20250417	094100	1238582670	19070	19070	19080	19060	799
557	20250417	094000	1223348740	19070	19090	19090	19070	693
558	20250417	093900	1210129510	19080	19090	19100	19080	911
559	20250417	093800	1192739020	19090	19090	19100	19090	570
560	20250417	093700	1181857630	19090	19110	19110	19080	1116
561	20250417	093600	1160544610	19110	19120	19120	19100	655
562	20250417	093500	1148030320	19120	19130	19130	19110	555
563	20250417	093400	1137422340	19120	19080	19120	19080	1589
564	20250417	093300	1107078460	19090	19090	19090	19050	703
565	20250417	093200	1093675460	19060	19100	19100	19060	1603
566	20250417	093100	1063085200	19090	19090	19100	19090	274
567	20250417	093000	1057854420	19070	19080	19090	19070	787
568	20250417	092900	1042843630	19090	19090	19090	19090	55
569	20250417	092800	1041793680	19090	19110	19110	19080	4207
570	20250417	092700	961462820	19110	19110	19120	19110	852
571	20250417	092600	945174700	19120	19120	19130	19110	461
572	20250417	092500	936360730	19120	19130	19140	19120	668
573	20250417	092400	923582110	19140	19140	19140	19130	77
574	20250417	092300	922108980	19130	19140	19150	19130	1348
575	20250417	092200	896314140	19150	19160	19160	19140	1234
576	20250417	092100	872678730	19160	19160	19170	19160	81
577	20250417	092000	871126740	19170	19180	19180	19160	649
578	20250417	091900	858685480	19180	19170	19180	19170	652
579	20250417	091800	846185710	19160	19180	19180	19160	975
580	20250417	091700	827493570	19180	19180	19180	19180	309
581	20250417	091600	821566950	19180	19190	19200	19170	820
582	20250417	091500	805828170	19190	19180	19190	19160	1292
583	20250417	091400	781047170	19180	19190	19200	19180	587
584	20250417	091300	769788250	19180	19170	19210	19170	2441
585	20250417	091200	722935800	19170	19150	19200	19150	4107
586	20250417	091100	644158600	19140	19170	19170	19140	1152
587	20250417	091000	622097000	19150	19150	19200	19150	4058
588	20250417	090900	544275080	19180	19140	19210	19140	6734
589	20250417	090800	415108330	19150	19120	19150	19120	2491
590	20250417	090700	367438410	19110	19140	19140	19110	2085
591	20250417	090600	327565990	19140	19130	19140	19130	828
592	20250417	090500	311719460	19120	19130	19130	19110	806
593	20250417	090400	296307710	19150	19100	19160	19100	4356
594	20250417	090300	212979790	19100	19050	19100	19010	2839
595	20250417	090200	158883260	19080	19030	19080	19030	1212
596	20250417	090100	135796630	19020	19050	19060	19020	1707
597	20250417	090000	103303540	19060	19120	19120	19010	5409