KissMeData/319660/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	204600	4412998015	18810	18810	18810	18810	5416
3	20250403	204500	4412998015	18810	18810	18810	18810	0
4	20250403	204400	4412998015	18810	18810	18810	18810	0
5	20250403	204300	4412998015	18810	18810	18810	18810	0
6	20250403	204200	4412998015	18810	18810	18810	18810	0
7	20250403	204100	4412998015	18810	18810	18810	18810	0
8	20250403	204000	4412998015	18810	18810	18810	18810	0
9	20250403	203900	4412998015	18810	18810	18810	18810	0
10	20250403	203800	4412998015	18810	18810	18810	18810	0
11	20250403	203700	4412998015	18810	18810	18810	18810	0
12	20250403	203600	4412998015	18810	18810	18810	18810	0
13	20250403	203500	4412998015	18810	18810	18810	18810	0
14	20250403	203400	4412998015	18810	18810	18810	18810	0
15	20250403	203300	4412998015	18810	18810	18810	18810	0
16	20250403	203200	4412998015	18810	18810	18810	18810	0
17	20250403	203100	4412998015	18810	18810	18810	18810	0
18	20250403	203000	4412998015	18810	18810	18810	18810	0
19	20250403	202900	4412998015	18810	18810	18810	18810	0
20	20250403	202800	4412998015	18810	18810	18810	18810	0
21	20250403	202700	4412998015	18810	18810	18810	18810	0
22	20250403	202600	4412998015	18810	18810	18810	18810	0
23	20250403	202500	4412998015	18810	18810	18810	18810	0
24	20250403	202400	4412998015	18810	18810	18810	18810	0
25	20250403	202300	4412998015	18810	18810	18810	18810	0
26	20250403	202200	4412998015	18810	18810	18810	18810	0
27	20250403	202100	4412998015	18810	18810	18810	18810	0
28	20250403	202000	4412998015	18810	18810	18810	18810	0
29	20250403	201900	4412998015	18810	18810	18810	18810	0
30	20250403	201800	4412998015	18810	18810	18810	18810	0
31	20250403	201700	4412998015	18810	18810	18810	18810	0
32	20250403	201600	4412998015	18810	18810	18810	18810	5416
33	20250403	201500	4412998015	18810	18810	18810	18810	0
34	20250403	201400	4412998015	18810	18810	18810	18810	0
35	20250403	201300	4412998015	18810	18810	18810	18810	0
36	20250403	201200	4412998015	18810	18810	18810	18810	0
37	20250403	201100	4412998015	18810	18810	18810	18810	0
38	20250403	201000	4412998015	18810	18810	18810	18810	0
39	20250403	200900	4412998015	18810	18810	18810	18810	0
40	20250403	200800	4412998015	18810	18810	18810	18810	0
41	20250403	200700	4412998015	18810	18810	18810	18810	0
42	20250403	200600	4412998015	18810	18810	18810	18810	0
43	20250403	200500	4412998015	18810	18810	18810	18810	0
44	20250403	200400	4412998015	18810	18810	18810	18810	0
45	20250403	200300	4412998015	18810	18810	18810	18810	0
46	20250403	200200	4412998015	18810	18810	18810	18810	0
47	20250403	200100	4412998015	18810	18810	18810	18810	0
48	20250403	200000	4412998015	18810	18810	18810	18810	0
49	20250403	195900	4412998015	18810	18810	18810	18810	0
50	20250403	195800	4412998015	18810	18810	18810	18810	0
51	20250403	195700	4412998015	18810	18810	18810	18810	0
52	20250403	195600	4412998015	18810	18810	18810	18810	0
53	20250403	195500	4412998015	18810	18810	18810	18810	0
54	20250403	195400	4412998015	18810	18810	18810	18810	0
55	20250403	195300	4412998015	18810	18810	18810	18810	0
56	20250403	195200	4412998015	18810	18810	18810	18810	0
57	20250403	195100	4412998015	18810	18810	18810	18810	0
58	20250403	195000	4412998015	18810	18810	18810	18810	0
59	20250403	194900	4412998015	18810	18810	18810	18810	0
60	20250403	194800	4412998015	18810	18810	18810	18810	0
61	20250403	194700	4412998015	18810	18810	18810	18810	0
62	20250403	194600	4412998015	18810	18810	18810	18810	5416
63	20250403	194500	4412998015	18810	18810	18810	18810	0
64	20250403	194400	4412998015	18810	18810	18810	18810	0
65	20250403	194300	4412998015	18810	18810	18810	18810	0
66	20250403	194200	4412998015	18810	18810	18810	18810	0
67	20250403	194100	4412998015	18810	18810	18810	18810	0
68	20250403	194000	4412998015	18810	18810	18810	18810	0
69	20250403	193900	4412998015	18810	18810	18810	18810	0
70	20250403	193800	4412998015	18810	18810	18810	18810	0
71	20250403	193700	4412998015	18810	18810	18810	18810	0
72	20250403	193600	4412998015	18810	18810	18810	18810	0
73	20250403	193500	4412998015	18810	18810	18810	18810	0
74	20250403	193400	4412998015	18810	18810	18810	18810	0
75	20250403	193300	4412998015	18810	18810	18810	18810	0
76	20250403	193200	4412998015	18810	18810	18810	18810	0
77	20250403	193100	4412998015	18810	18810	18810	18810	0
78	20250403	193000	4412998015	18810	18810	18810	18810	0
79	20250403	192900	4412998015	18810	18810	18810	18810	0
80	20250403	192800	4412998015	18810	18810	18810	18810	0
81	20250403	192700	4412998015	18810	18810	18810	18810	0
82	20250403	192600	4412998015	18810	18810	18810	18810	0
83	20250403	192500	4412998015	18810	18810	18810	18810	0
84	20250403	192400	4412998015	18810	18810	18810	18810	0
85	20250403	192300	4412998015	18810	18810	18810	18810	0
86	20250403	192200	4412998015	18810	18810	18810	18810	0
87	20250403	192100	4412998015	18810	18810	18810	18810	0
88	20250403	192000	4412998015	18810	18810	18810	18810	0
89	20250403	191900	4412998015	18810	18810	18810	18810	0
90	20250403	191800	4412998015	18810	18810	18810	18810	0
91	20250403	191700	4412998015	18810	18810	18810	18810	0
92	20250403	191600	4412998015	18810	18810	18810	18810	5416
93	20250403	191500	4412998015	18810	18810	18810	18810	0
94	20250403	191400	4412998015	18810	18810	18810	18810	0
95	20250403	191300	4412998015	18810	18810	18810	18810	0
96	20250403	191200	4412998015	18810	18810	18810	18810	0
97	20250403	191100	4412998015	18810	18810	18810	18810	0
98	20250403	191000	4412998015	18810	18810	18810	18810	0
99	20250403	190900	4412998015	18810	18810	18810	18810	0
100	20250403	190800	4412998015	18810	18810	18810	18810	0
101	20250403	190700	4412998015	18810	18810	18810	18810	0
102	20250403	190600	4412998015	18810	18810	18810	18810	0
103	20250403	190500	4412998015	18810	18810	18810	18810	0
104	20250403	190400	4412998015	18810	18810	18810	18810	0
105	20250403	190300	4412998015	18810	18810	18810	18810	0
106	20250403	190200	4412998015	18810	18810	18810	18810	0
107	20250403	190100	4412998015	18810	18810	18810	18810	0
108	20250403	190000	4412998015	18810	18810	18810	18810	0
109	20250403	185900	4412998015	18810	18810	18810	18810	0
110	20250403	185800	4412998015	18810	18810	18810	18810	0
111	20250403	185700	4412998015	18810	18810	18810	18810	0
112	20250403	185600	4412998015	18810	18810	18810	18810	0
113	20250403	185500	4412998015	18810	18810	18810	18810	0
114	20250403	185400	4412998015	18810	18810	18810	18810	0
115	20250403	185300	4412998015	18810	18810	18810	18810	0
116	20250403	185200	4412998015	18810	18810	18810	18810	0
117	20250403	185100	4412998015	18810	18810	18810	18810	0
118	20250403	185000	4412998015	18810	18810	18810	18810	0
119	20250403	184900	4412998015	18810	18810	18810	18810	0
120	20250403	184800	4412998015	18810	18810	18810	18810	0
121	20250403	184700	4412998015	18810	18810	18810	18810	0
122	20250403	184600	4412998015	18810	18810	18810	18810	5416
123	20250403	184500	4412998015	18810	18810	18810	18810	0
124	20250403	184400	4412998015	18810	18810	18810	18810	0
125	20250403	184300	4412998015	18810	18810	18810	18810	0
126	20250403	184200	4412998015	18810	18810	18810	18810	0
127	20250403	184100	4412998015	18810	18810	18810	18810	0
128	20250403	184000	4412998015	18810	18810	18810	18810	0
129	20250403	183900	4412998015	18810	18810	18810	18810	0
130	20250403	183800	4412998015	18810	18810	18810	18810	0
131	20250403	183700	4412998015	18810	18810	18810	18810	0
132	20250403	183600	4412998015	18810	18810	18810	18810	0
133	20250403	183500	4412998015	18810	18810	18810	18810	0
134	20250403	183400	4412998015	18810	18810	18810	18810	0
135	20250403	183300	4412998015	18810	18810	18810	18810	0
136	20250403	183200	4412998015	18810	18810	18810	18810	0
137	20250403	183100	4412998015	18810	18810	18810	18810	0
138	20250403	183000	4412998015	18810	18810	18810	18810	0
139	20250403	182900	4412998015	18810	18810	18810	18810	0
140	20250403	182800	4412998015	18810	18810	18810	18810	0
141	20250403	182700	4412998015	18810	18810	18810	18810	0
142	20250403	182600	4412998015	18810	18810	18810	18810	0
143	20250403	182500	4412998015	18810	18810	18810	18810	0
144	20250403	182400	4412998015	18810	18810	18810	18810	0
145	20250403	182300	4412998015	18810	18810	18810	18810	0
146	20250403	182200	4412998015	18810	18810	18810	18810	0
147	20250403	182100	4412998015	18810	18810	18810	18810	0
148	20250403	182000	4412998015	18810	18810	18810	18810	0
149	20250403	181900	4412998015	18810	18810	18810	18810	0
150	20250403	181800	4412998015	18810	18810	18810	18810	0
151	20250403	181700	4412998015	18810	18810	18810	18810	0
152	20250403	181600	4412998015	18810	18810	18810	18810	5416
153	20250403	181500	4412998015	18810	18810	18810	18810	0
154	20250403	181400	4412998015	18810	18810	18810	18810	0
155	20250403	181300	4412998015	18810	18810	18810	18810	0
156	20250403	181200	4412998015	18810	18810	18810	18810	0
157	20250403	181100	4412998015	18810	18810	18810	18810	0
158	20250403	181000	4412998015	18810	18810	18810	18810	0
159	20250403	180900	4412998015	18810	18810	18810	18810	0
160	20250403	180800	4412998015	18810	18810	18810	18810	0
161	20250403	180700	4412998015	18810	18810	18810	18810	0
162	20250403	180600	4412998015	18810	18810	18810	18810	0
163	20250403	180500	4412998015	18810	18810	18810	18810	0
164	20250403	180400	4412998015	18810	18810	18810	18810	0
165	20250403	180300	4412998015	18810	18810	18810	18810	0
166	20250403	180200	4412998015	18810	18810	18810	18810	0
167	20250403	180100	4412998015	18810	18810	18810	18810	0
168	20250403	180000	4412998015	18810	18810	18810	18810	0
169	20250403	175900	4412998015	18810	18810	18810	18810	0
170	20250403	175800	4412998015	18810	18810	18810	18810	0
171	20250403	175700	4412998015	18810	18810	18810	18810	0
172	20250403	175600	4412998015	18810	18810	18810	18810	0
173	20250403	175500	4412998015	18810	18810	18810	18810	0
174	20250403	175400	4412998015	18810	18810	18810	18810	0
175	20250403	175300	4412998015	18810	18810	18810	18810	0
176	20250403	175200	4412998015	18810	18810	18810	18810	0
177	20250403	175100	4412998015	18810	18810	18810	18810	0
178	20250403	175000	4412998015	18810	18810	18810	18810	0
179	20250403	174900	4412998015	18810	18810	18810	18810	0
180	20250403	174800	4412998015	18810	18810	18810	18810	0
181	20250403	174700	4412998015	18810	18810	18810	18810	0
182	20250403	174600	4412998015	18810	18810	18810	18810	5416
183	20250403	174500	4412998015	18810	18810	18810	18810	0
184	20250403	174400	4412998015	18810	18810	18810	18810	0
185	20250403	174300	4412998015	18810	18810	18810	18810	0
186	20250403	174200	4412998015	18810	18810	18810	18810	0
187	20250403	174100	4412998015	18810	18810	18810	18810	0
188	20250403	174000	4412998015	18810	18810	18810	18810	0
189	20250403	173900	4412998015	18810	18810	18810	18810	0
190	20250403	173800	4412998015	18810	18810	18810	18810	0
191	20250403	173700	4412998015	18810	18810	18810	18810	0
192	20250403	173600	4412998015	18810	18810	18810	18810	0
193	20250403	173500	4412998015	18810	18810	18810	18810	0
194	20250403	173400	4412998015	18810	18810	18810	18810	0
195	20250403	173300	4412998015	18810	18810	18810	18810	0
196	20250403	173200	4412998015	18810	18810	18810	18810	0
197	20250403	173100	4412998015	18810	18810	18810	18810	0
198	20250403	173000	4412998015	18810	18810	18810	18810	0
199	20250403	172900	4412998015	18810	18810	18810	18810	0
200	20250403	172800	4412998015	18810	18810	18810	18810	0
201	20250403	172700	4412998015	18810	18810	18810	18810	0
202	20250403	172600	4412998015	18810	18810	18810	18810	0
203	20250403	172500	4412998015	18810	18810	18810	18810	0
204	20250403	172400	4412998015	18810	18810	18810	18810	0
205	20250403	172300	4412998015	18810	18810	18810	18810	0
206	20250403	172200	4412998015	18810	18810	18810	18810	0
207	20250403	172100	4412998015	18810	18810	18810	18810	0
208	20250403	172000	4412998015	18810	18810	18810	18810	0
209	20250403	171900	4412998015	18810	18810	18810	18810	0
210	20250403	171800	4412998015	18810	18810	18810	18810	0
211	20250403	171700	4412998015	18810	18810	18810	18810	0
212	20250403	171600	4412998015	18810	18810	18810	18810	5416
213	20250403	171500	4412998015	18810	18810	18810	18810	0
214	20250403	171400	4412998015	18810	18810	18810	18810	0
215	20250403	171300	4412998015	18810	18810	18810	18810	0
216	20250403	171200	4412998015	18810	18810	18810	18810	0
217	20250403	171100	4412998015	18810	18810	18810	18810	0
218	20250403	171000	4412998015	18810	18810	18810	18810	0
219	20250403	170900	4412998015	18810	18810	18810	18810	0
220	20250403	170800	4412998015	18810	18810	18810	18810	0
221	20250403	170700	4412998015	18810	18810	18810	18810	0
222	20250403	170600	4412998015	18810	18810	18810	18810	0
223	20250403	170500	4412998015	18810	18810	18810	18810	0
224	20250403	170400	4412998015	18810	18810	18810	18810	0
225	20250403	170300	4412998015	18810	18810	18810	18810	0
226	20250403	170200	4412998015	18810	18810	18810	18810	0
227	20250403	170100	4412998015	18810	18810	18810	18810	0
228	20250403	170000	4412998015	18810	18810	18810	18810	0
229	20250403	165900	4412998015	18810	18810	18810	18810	0
230	20250403	165800	4412998015	18810	18810	18810	18810	0
231	20250403	165700	4412998015	18810	18810	18810	18810	0
232	20250403	165600	4412998015	18810	18810	18810	18810	0
233	20250403	165500	4412998015	18810	18810	18810	18810	0
234	20250403	165400	4412998015	18810	18810	18810	18810	0
235	20250403	165300	4412998015	18810	18810	18810	18810	0
236	20250403	165200	4412998015	18810	18810	18810	18810	0
237	20250403	165100	4412998015	18810	18810	18810	18810	0
238	20250403	165000	4412998015	18810	18810	18810	18810	0
239	20250403	164900	4412998015	18810	18810	18810	18810	0
240	20250403	164800	4412998015	18810	18810	18810	18810	0
241	20250403	164700	4412998015	18810	18810	18810	18810	0
242	20250403	164600	4412998015	18810	18810	18810	18810	5416
243	20250403	164500	4412998015	18810	18810	18810	18810	0
244	20250403	164400	4412998015	18810	18810	18810	18810	0
245	20250403	164300	4412998015	18810	18810	18810	18810	0
246	20250403	164200	4412998015	18810	18810	18810	18810	0
247	20250403	164100	4412998015	18810	18810	18810	18810	0
248	20250403	164000	4412998015	18810	18810	18810	18810	0
249	20250403	163900	4412998015	18810	18810	18810	18810	0
250	20250403	163800	4412998015	18810	18810	18810	18810	0
251	20250403	163700	4412998015	18810	18810	18810	18810	0
252	20250403	163600	4412998015	18810	18810	18810	18810	0
253	20250403	163500	4412998015	18810	18810	18810	18810	0
254	20250403	163400	4412998015	18810	18810	18810	18810	0
255	20250403	163300	4412998015	18810	18810	18810	18810	0
256	20250403	163200	4412998015	18810	18810	18810	18810	0
257	20250403	163100	4412998015	18810	18810	18810	18810	0
258	20250403	163000	4412998015	18810	18810	18810	18810	0
259	20250403	162900	4412998015	18810	18810	18810	18810	0
260	20250403	162800	4412998015	18810	18810	18810	18810	0
261	20250403	162700	4412998015	18810	18810	18810	18810	0
262	20250403	162600	4412998015	18810	18810	18810	18810	0
263	20250403	162500	4412998015	18810	18810	18810	18810	0
264	20250403	162400	4412998015	18810	18810	18810	18810	0
265	20250403	162300	4412998015	18810	18810	18810	18810	0
266	20250403	162200	4412998015	18810	18810	18810	18810	0
267	20250403	162100	4412998015	18810	18810	18810	18810	0
268	20250403	162000	4412998015	18810	18810	18810	18810	0
269	20250403	161900	4412998015	18810	18810	18810	18810	0
270	20250403	161800	4412998015	18810	18810	18810	18810	0
271	20250403	161700	4412998015	18810	18810	18810	18810	0
272	20250403	161600	4412998015	18810	18810	18810	18810	5416
273	20250403	161500	4412998015	18810	18810	18810	18810	0
274	20250403	161400	4412998015	18810	18810	18810	18810	0
275	20250403	161300	4412998015	18810	18810	18810	18810	0
276	20250403	161200	4412998015	18810	18810	18810	18810	0
277	20250403	161100	4412998015	18810	18810	18810	18810	0
278	20250403	161000	4412998015	18810	18810	18810	18810	0
279	20250403	160900	4412998015	18810	18810	18810	18810	0
280	20250403	160800	4412998015	18810	18810	18810	18810	0
281	20250403	160700	4412998015	18810	18810	18810	18810	0
282	20250403	160600	4412998015	18810	18810	18810	18810	0
283	20250403	160500	4412998015	18810	18810	18810	18810	0
284	20250403	160400	4412998015	18810	18810	18810	18810	0
285	20250403	160300	4412998015	18810	18810	18810	18810	0
286	20250403	160200	4412998015	18810	18810	18810	18810	0
287	20250403	160100	4412998015	18810	18810	18810	18810	0
288	20250403	160000	4412998015	18810	18810	18810	18810	0
289	20250403	155900	4412998015	18810	18810	18810	18810	0
290	20250403	155800	4412998015	18810	18810	18810	18810	0
291	20250403	155700	4412998015	18810	18810	18810	18810	0
292	20250403	155600	4412998015	18810	18810	18810	18810	0
293	20250403	155500	4412998015	18810	18810	18810	18810	0
294	20250403	155400	4412998015	18810	18810	18810	18810	0
295	20250403	155300	4412998015	18810	18810	18810	18810	0
296	20250403	155200	4412998015	18810	18810	18810	18810	0
297	20250403	155100	4412998015	18810	18810	18810	18810	0
298	20250403	155000	4412998015	18810	18810	18810	18810	0
299	20250403	154900	4412998015	18810	18810	18810	18810	0
300	20250403	154800	4412998015	18810	18810	18810	18810	0
301	20250403	154700	4412998015	18810	18810	18810	18810	0
302	20250403	154600	4412998015	18810	18810	18810	18810	5416
303	20250403	154500	4412998015	18810	18810	18810	18810	0
304	20250403	154400	4412998015	18810	18810	18810	18810	0
305	20250403	154300	4412998015	18810	18810	18810	18810	0
306	20250403	154200	4412998015	18810	18810	18810	18810	0
307	20250403	154100	4412998015	18810	18810	18810	18810	0
308	20250403	154000	4412998015	18810	18810	18810	18810	0
309	20250403	153900	4412998015	18810	18810	18810	18810	0
310	20250403	153800	4412998015	18810	18810	18810	18810	0
311	20250403	153700	4412998015	18810	18810	18810	18810	0
312	20250403	153600	4412998015	18810	18810	18810	18810	0
313	20250403	153500	4412998015	18810	18810	18810	18810	0
314	20250403	153400	4412998015	18810	18810	18810	18810	0
315	20250403	153300	4412998015	18810	18810	18810	18810	0
316	20250403	153200	4412998015	18810	18810	18810	18810	0
317	20250403	153100	4412998015	18810	18810	18810	18810	0
318	20250403	153000	4412998015	18810	18810	18810	18810	5416
319	20250403	152900	4311123055	18760	18760	18760	18760	0
320	20250403	152800	4311123055	18760	18760	18760	18760	0
321	20250403	152700	4311123055	18760	18760	18760	18760	0
322	20250403	152600	4311123055	18760	18760	18760	18760	0
323	20250403	152500	4311123055	18760	18760	18760	18760	0
324	20250403	152400	4311123055	18760	18760	18760	18760	0
325	20250403	152300	4311123055	18760	18760	18760	18760	0
326	20250403	152200	4311123055	18760	18760	18760	18760	0
327	20250403	152100	4311123055	18760	18760	18760	18760	0
328	20250403	152000	4311123055	18760	18760	18760	18760	0
329	20250403	151900	4311123055	18760	18740	18810	18720	1090
330	20250403	151800	4290665895	18740	18770	18770	18740	573
331	20250403	151700	4279922185	18760	18770	18780	18750	804
332	20250403	151600	4264834465	18780	18760	18780	18750	495
333	20250403	151500	4255551005	18760	18760	18800	18730	783
334	20250403	151400	4240867365	18760	18710	18760	18700	1469
335	20250403	151300	4213368295	18710	18710	18710	18710	1174
336	20250403	151200	4191402755	18700	18710	18710	18700	499
337	20250403	151100	4182071325	18710	18710	18710	18700	614
338	20250403	151000	4170587915	18710	18730	18730	18700	889
339	20250403	150900	4153955785	18720	18730	18730	18720	400
340	20250403	150800	4146467015	18730	18730	18740	18720	1149
341	20250403	150700	4124944255	18720	18700	18720	18690	1961
342	20250403	150600	4088259245	18700	18710	18710	18700	1318
343	20250403	150500	4063609605	18700	18710	18710	18700	757
344	20250403	150400	4049446915	18720	18730	18730	18710	809
345	20250403	150300	4034300545	18720	18720	18730	18710	1215
346	20250403	150200	4011555745	18720	18720	18730	18720	567
347	20250403	150100	4000941135	18730	18720	18740	18720	1187
348	20250403	150000	3978712525	18720	18710	18720	18700	975
349	20250403	145900	3960472765	18710	18710	18710	18700	1031
350	20250403	145800	3941188055	18710	18710	18720	18710	535
351	20250403	145700	3931177925	18710	18720	18730	18710	1559
352	20250403	145600	3901986475	18720	18740	18750	18720	1003
353	20250403	145500	3883195185	18740	18740	18740	18740	742
354	20250403	145400	3869290105	18750	18750	18760	18750	683
355	20250403	145300	3856482995	18760	18760	18760	18750	803
356	20250403	145200	3841424795	18760	18760	18770	18760	445
357	20250403	145100	3833076215	18770	18770	18770	18760	851
358	20250403	145000	3817108755	18770	18770	18770	18760	523
359	20250403	144900	3807295015	18770	18760	18780	18760	624
360	20250403	144800	3795583215	18760	18770	18780	18760	665
361	20250403	144700	3783102435	18770	18770	18780	18770	784
362	20250403	144600	3768384545	18770	18770	18780	18760	568
363	20250403	144500	3757724145	18780	18780	18790	18760	1187
364	20250403	144400	3735435645	18770	18770	18780	18770	717
365	20250403	144300	3721975645	18770	18780	18790	18760	532
366	20250403	144200	3711987655	18780	18800	18800	18770	1828
367	20250403	144100	3677660535	18800	18800	18810	18790	358
368	20250403	144000	3670930085	18810	18800	18810	18800	503
369	20250403	143900	3661471005	18800	18790	18810	18790	1119
370	20250403	143800	3640430215	18780	18790	18800	18780	398
371	20250403	143700	3632952665	18800	18820	18820	18800	786
372	20250403	143600	3618174485	18820	18810	18820	18800	427
373	20250403	143500	3610144155	18810	18830	18830	18810	654
374	20250403	143400	3597838245	18830	18830	18830	18810	1441
375	20250403	143300	3570713625	18830	18820	18830	18820	1367
376	20250403	143200	3544986015	18830	18840	18840	18820	282
377	20250403	143100	3539676325	18840	18840	18860	18830	609
378	20250403	143000	3528201135	18850	18880	18880	18850	308
379	20250403	142900	3522388865	18880	18850	18890	18850	979
380	20250403	142800	3503916585	18850	18830	18860	18830	852
381	20250403	142700	3487868845	18830	18820	18830	18810	871
382	20250403	142600	3471477935	18810	18810	18830	18810	380
383	20250403	142500	3464328535	18810	18820	18830	18810	537
384	20250403	142400	3454224265	18810	18830	18830	18810	477
385	20250403	142300	3445248555	18820	18820	18840	18820	232
386	20250403	142200	3440879335	18820	18810	18820	18810	373
387	20250403	142100	3433862505	18810	18810	18820	18800	436
388	20250403	142000	3425662795	18810	18800	18810	18800	337
389	20250403	141900	3419325465	18810	18810	18810	18800	1084
390	20250403	141800	3398940305	18800	18810	18810	18800	407
391	20250403	141700	3391285365	18810	18820	18830	18810	986
392	20250403	141600	3372732845	18820	18840	18840	18820	2270
393	20250403	141500	3329995595	18840	18850	18850	18830	355
394	20250403	141400	3323306745	18840	18830	18840	18830	510
395	20250403	141300	3313700505	18830	18840	18840	18830	241
396	20250403	141200	3309161895	18830	18840	18840	18830	285
397	20250403	141100	3303794135	18840	18850	18850	18830	323
398	20250403	141000	3297708735	18840	18850	18850	18840	379
399	20250403	140900	3290567895	18850	18850	18850	18830	278
400	20250403	140800	3285329805	18840	18820	18850	18820	1465
401	20250403	140700	3257737595	18820	18840	18840	18820	524
402	20250403	140600	3247872505	18840	18840	18850	18840	563
403	20250403	140500	3237264535	18840	18840	18850	18830	919
404	20250403	140400	3219951535	18840	18870	18870	18840	444
405	20250403	140300	3211583055	18870	18890	18890	18860	675
406	20250403	140200	3198841105	18900	18900	18900	18890	248
407	20250403	140100	3194153985	18900	18880	18920	18880	357
408	20250403	140000	3187409765	18880	18860	18890	18860	526
409	20250403	135900	3177484745	18860	18870	18870	18850	801
410	20250403	135800	3162376465	18870	18870	18880	18870	650
411	20250403	135700	3150108595	18880	18875	18880	18870	322
412	20250403	135600	3144030485	18870	18910	18920	18870	2224
413	20250403	135500	3102020355	18920	18940	18940	18910	623
414	20250403	135400	3090232505	18930	18920	18940	18920	679
415	20250403	135300	3077378005	18930	18920	18940	18910	1163
416	20250403	135200	3055369645	18930	18930	18940	18910	501
417	20250403	135100	3045888325	18930	18960	18970	18930	1622
418	20250403	135000	3015138175	18960	18965	18970	18960	663
419	20250403	134900	3002562685	18965	18960	18970	18960	67
420	20250403	134800	3001291725	18960	18970	18970	18960	81
421	20250403	134700	2999755235	18960	18960	18970	18960	19
422	20250403	134600	2999394880	18970	18950	18970	18950	119
423	20250403	134500	2997138460	18960	18990	18990	18940	2119
424	20250403	134400	2956978580	18980	18990	18990	18980	168
425	20250403	134300	2953788390	19000	19000	19000	18990	200
426	20250403	134200	2949988430	19000	18990	19000	18990	39
427	20250403	134100	2949247570	18990	19000	19010	18990	633
428	20250403	134000	2937220570	18990	18990	19000	18990	69
429	20250403	133900	2935909640	18990	18970	19000	18970	980
430	20250403	133800	2917310140	18970	18980	18980	18970	46
431	20250403	133700	2916437110	18980	18970	18980	18970	75
432	20250403	133600	2915013740	18980	18960	18980	18960	1031
433	20250403	133500	2895455410	18970	18970	18970	18960	82
434	20250403	133400	2893900030	18960	18970	18970	18960	218
435	20250403	133300	2889766600	18970	18960	18970	18960	53
436	20250403	133200	2888761330	18970	18960	18970	18960	81
437	20250403	133100	2887224800	18960	18970	18970	18960	83
438	20250403	133000	2885650330	18980	18970	18980	18970	39
439	20250403	132900	2884910360	18980	18980	18990	18970	414
440	20250403	132800	2877052590	18980	19000	19000	18980	71
441	20250403	132700	2875704260	18990	18980	18990	18980	720
442	20250403	132600	2862031770	18990	18980	18990	18980	87
443	20250403	132500	2860379880	18990	18990	18990	18980	54
444	20250403	132400	2859354470	18980	18990	18990	18980	113
445	20250403	132300	2857209070	18990	18990	19000	18990	283
446	20250403	132200	2851832930	18990	19000	19000	18990	159
447	20250403	132100	2848812140	18990	19000	19000	18990	556
448	20250403	132000	2838248180	19000	18990	19000	18990	84
449	20250403	131900	2836652260	19000	19020	19020	19000	79
450	20250403	131800	2835150380	19020	19010	19020	19010	93
451	20250403	131700	2833381930	19010	19020	19020	18990	457
452	20250403	131600	2824697290	19020	18980	19020	18980	762
453	20250403	131500	2810224300	18990	18990	18990	18980	124
454	20250403	131400	2807869690	18990	18990	18990	18980	24
455	20250403	131300	2807413960	18990	19000	19000	18990	89
456	20250403	131200	2805723710	19000	18990	19000	18980	97
457	20250403	131100	2803881420	19000	18980	19000	18980	477
458	20250403	131000	2794820510	18980	18990	18990	18980	113
459	20250403	130900	2792674720	18980	18980	18990	18980	91
460	20250403	130800	2790946660	18990	18990	19000	18980	369
461	20250403	130700	2783937650	18980	18960	18980	18960	253
462	20250403	130600	2779138230	18950	18940	18960	18940	616
463	20250403	130500	2767468960	18940	18930	18940	18930	8
464	20250403	130400	2767317490	18930	18950	18950	18930	126
465	20250403	130300	2764930270	18950	18950	18950	18940	128
466	20250403	130200	2762504710	18950	18950	18960	18950	82
467	20250403	130100	2760950640	18960	18950	18980	18940	690
468	20250403	130000	2747869930	18940	18900	18950	18890	567
469	20250403	125900	2737150310	18890	18900	18900	18890	135
470	20250403	125800	2734598940	18900	18920	18920	18890	147
471	20250403	125700	2731818430	18910	18920	18920	18910	285
472	20250403	125600	2726428920	18920	18940	18940	18910	91
473	20250403	125500	2724706500	18950	18920	18950	18910	393
474	20250403	125400	2717268380	18910	18920	18920	18910	263
475	20250403	125300	2712295030	18910	18910	18920	18900	231
476	20250403	125200	2707928150	18910	18910	18920	18910	116
477	20250403	125100	2705733490	18920	18950	18950	18920	224
478	20250403	125000	2701492660	18940	18940	18950	18940	76
479	20250403	124900	2700052910	18930	18910	18930	18900	563
480	20250403	124800	2689403000	18900	18910	18910	18900	36
481	20250403	124700	2688722450	18910	18920	18920	18905	213
482	20250403	124600	2684693620	18930	18930	18930	18920	129
483	20250403	124500	2682251790	18920	18890	18920	18890	238
484	20250403	124400	2677752830	18890	18900	18900	18890	90
485	20250403	124300	2676051960	18900	18900	18900	18890	120
486	20250403	124200	2673784080	18900	18940	18940	18900	730
487	20250403	124100	2659975670	18940	18930	18940	18930	92
488	20250403	124000	2658233950	18930	18920	18930	18920	50
489	20250403	123900	2657287510	18930	18910	18940	18910	157
490	20250403	123800	2654317400	18910	18900	18910	18890	140
491	20250403	123700	2651671400	18900	18900	18900	18890	54
492	20250403	123600	2650650830	18900	18890	18900	18890	31
493	20250403	123500	2650064970	18900	18940	18940	18890	2365
494	20250403	123400	2605343480	18940	18950	18950	18940	70
495	20250403	123300	2604017010	18940	18950	18950	18940	27
496	20250403	123200	2603505600	18950	18940	18950	18940	122
497	20250403	123100	2601194160	18950	18940	18950	18930	128
498	20250403	123000	2598769840	18930	18940	18940	18930	156
499	20250403	122900	2595816290	18940	18940	18940	18930	168
500	20250403	122800	2592635380	18930	18950	18950	18930	98
501	20250403	122700	2590778670	18950	18940	18950	18930	586
502	20250403	122600	2579679760	18940	18930	18940	18920	34
503	20250403	122500	2579036100	18930	18950	18950	18930	116
504	20250403	122400	2576839580	18940	18940	18950	18930	454
505	20250403	122300	2568240260	18940	18970	18970	18940	460
506	20250403	122200	2559518710	18970	18960	18970	18960	256
507	20250403	122100	2554662560	18970	18970	18970	18960	89
508	20250403	122000	2552974250	18960	18970	18970	18960	115
509	20250403	121900	2550792800	18970	18970	18970	18960	119
510	20250403	121800	2548535510	18970	18970	18970	18960	126
511	20250403	121700	2546145340	18960	19000	19000	18960	341
512	20250403	121600	2539668940	19000	19000	19010	19000	73
513	20250403	121500	2538281280	19010	19000	19010	19000	83
514	20250403	121400	2536703660	19000	19000	19010	19000	93
515	20250403	121300	2534936520	19010	19010	19020	19000	149
516	20250403	121200	2532104020	19020	19030	19030	19010	144
517	20250403	121100	2529364630	19030	19040	19040	19030	12
518	20250403	121000	2529136170	19030	19000	19040	19000	71
519	20250403	120900	2527785150	19000	19060	19060	19000	887
520	20250403	120800	2510895120	19070	19050	19070	19040	876
521	20250403	120700	2494203080	19040	18990	19040	18980	598
522	20250403	120600	2482838330	18990	18980	18990	18980	19
523	20250403	120500	2482477650	18990	18980	18990	18970	115
524	20250403	120400	2480294740	18980	18980	18980	18970	410
525	20250403	120300	2472514040	18980	18970	18980	18960	165
526	20250403	120200	2469384140	18980	18980	18980	18970	657
527	20250403	120100	2456919270	18980	18980	18980	18970	358
528	20250403	120000	2450124450	18970	18970	18980	18970	11
529	20250403	115900	2449915750	18980	18970	18980	18970	91
530	20250403	115800	2448188710	18980	18980	18980	18970	1162
531	20250403	115700	2426144070	18970	18970	18990	18970	345
532	20250403	115600	2419596480	18960	18970	18970	18960	12
533	20250403	115500	2419368870	18970	18960	18970	18960	149
534	20250403	115400	2416542520	18970	18960	18970	18960	35
535	20250403	115300	2415878580	18960	18980	18980	18960	224
536	20250403	115200	2411627865	18980	18980	18980	18970	62
537	20250403	115100	2410451200	18980	18920	18980	18910	633
538	20250403	115000	2398463810	18910	18960	18960	18910	728
539	20250403	114900	2384670540	18960	18960	18970	18960	87
540	20250403	114800	2383020210	18970	18960	18970	18960	19
541	20250403	114700	2382659950	18960	18920	18970	18920	375
542	20250403	114600	2375554780	18920	18940	18940	18920	294
543	20250403	114500	2369989700	18940	18940	18950	18940	83
544	20250403	114400	2368416940	18940	18970	18970	18920	868
545	20250403	114300	2351971800	18970	18970	18970	18970	176
546	20250403	114200	2348633080	18970	18970	18980	18970	226
547	20250403	114100	2344344430	18980	18980	18980	18970	101
548	20250403	114000	2342427460	18970	19000	19000	18970	377
549	20250403	113900	2335269830	19010	19010	19010	19000	88
550	20250403	113800	2333597090	19020	19000	19020	19000	131
551	20250403	113700	2331106200	19000	19000	19010	19000	49
552	20250403	113600	2330175160	19000	18990	19000	18990	21
553	20250403	113500	2329776280	18980	19000	19020	18970	282
554	20250403	113400	2324419570	18990	18990	19000	18980	34
555	20250403	113300	2323773830	18980	18970	18980	18960	152
556	20250403	113200	2320889570	18980	18980	18980	18980	30
557	20250403	113100	2320320170	18970	18980	19020	18960	615
558	20250403	113000	2308638780	18970	19020	19020	18960	1184
559	20250403	112900	2286152330	19020	19030	19030	19020	145
560	20250403	112800	2283393740	19030	19020	19030	19020	59
561	20250403	112700	2282271160	19030	19020	19030	19015	130
562	20250403	112600	2279798320	19030	19040	19050	19030	127
563	20250403	112500	2277380580	19030	19020	19030	19010	162
564	20250403	112400	2274298780	19020	19000	19020	18990	1668
565	20250403	112300	2242597440	19000	19040	19050	18990	854
566	20250403	112200	2226355825	19040	19040	19040	19030	187
567	20250403	112100	2222795465	19030	19020	19040	19020	666
568	20250403	112000	2210126245	19020	19000	19030	19000	120
569	20250403	111900	2207844615	19000	18990	19000	18990	165
570	20250403	111800	2204709975	18990	19030	19030	18980	1085
571	20250403	111700	2184090795	19040	19060	19060	19030	212
572	20250403	111600	2180051855	19060	19050	19060	19050	1644
573	20250403	111500	2148718865	19050	19070	19070	19050	311
574	20250403	111400	2142792415	19070	19060	19090	19050	434
575	20250403	111300	2134516265	19060	19010	19060	19010	391
576	20250403	111200	2127071715	19020	19020	19020	19010	51
577	20250403	111100	2126101975	19020	19010	19020	19010	173
578	20250403	111000	2122812285	19000	19020	19020	19000	273
579	20250403	110900	2117622715	19020	19040	19040	18990	1039
580	20250403	110800	2097862855	19050	19050	19080	19040	669
581	20250403	110700	2085117225	19040	19070	19080	19040	888
582	20250403	110600	2068196785	19070	19060	19100	19050	1932
583	20250403	110500	2031326975	19050	19020	19060	19020	854
584	20250403	110400	2015065765	19020	19030	19030	18990	346
585	20250403	110300	2008485855	19030	19000	19040	19000	1156
586	20250403	110200	1986509335	19000	18980	19000	18960	1555
587	20250403	110100	1957007005	18970	18990	18990	18970	354
588	20250403	110000	1950288265	18990	18940	19000	18940	914
589	20250403	105900	1932934225	18950	18930	18950	18920	187
590	20250403	105800	1929392885	18930	18930	18940	18900	807
591	20250403	105700	1914116345	18920	18930	18930	18920	265
592	20250403	105600	1909101415	18920	18920	18960	18920	928
593	20250403	105500	1891529115	18920	18920	18960	18910	295
594	20250403	105400	1885945975	18920	18900	18920	18900	407
595	20250403	105300	1878250135	18900	18890	18920	18890	511
596	20250403	105200	1868591265	18900	18880	18900	18880	429
597	20250403	105100	1860484455	18870	18890	18900	18860	344
598	20250403	105000	1853986905	18890	18840	18890	18840	1268
599	20250403	104900	1830049315	18840	18820	18840	18820	342
600	20250403	104800	1823610845	18820	18830	18840	18810	185
601	20250403	104700	1820127585	18830	18830	18840	18820	417
602	20250403	104600	1812273305	18840	18810	18850	18800	939
603	20250403	104500	1794594035	18800	18790	18800	18790	38
604	20250403	104400	1793879665	18790	18790	18790	18770	2141
605	20250403	104300	1753677355	18780	18840	18840	18780	2313
606	20250403	104200	1710160885	18840	18840	18850	18830	1590
607	20250403	104100	1680209515	18840	18880	18890	18830	1437
608	20250403	104000	1653106285	18880	18890	18890	18870	137
609	20250403	103900	1650518865	18880	18870	18890	18860	439
610	20250403	103800	1642230855	18870	18870	18880	18860	549
611	20250403	103700	1631869955	18870	18910	18910	18870	1303
612	20250403	103600	1607256225	18920	18920	18930	18910	607
613	20250403	103500	1595772125	18910	18910	18920	18910	197
614	20250403	103400	1592045235	18920	18920	18920	18910	491
615	20250403	103300	1582759645	18920	18910	18930	18910	140
616	20250403	103200	1580110005	18920	18910	18920	18900	148
617	20250403	103100	1577311095	18900	18900	18910	18900	75
618	20250403	103000	1575892875	18910	18900	18930	18900	315
619	20250403	102900	1569936335	18910	18920	18920	18900	1541
620	20250403	102800	1540795735	18920	18930	18930	18910	844
621	20250403	102700	1524825315	18920	18970	18970	18920	437
622	20250403	102600	1516547335	18970	18970	19000	18960	1255
623	20250403	102500	1492710375	18970	18960	18980	18950	182
624	20250403	102400	1489258365	18950	18970	18980	18950	100
625	20250403	102300	1487361455	18980	18960	19000	18950	1066
626	20250403	102200	1467121525	18960	18990	18990	18930	1773
627	20250403	102100	1433497215	18980	18970	18990	18970	392
628	20250403	102000	1426057025	18980	18990	18990	18970	142
629	20250403	101900	1423360765	18980	19010	19010	18980	154
630	20250403	101800	1420435695	19000	18990	19010	18985	216
631	20250403	101700	1416332760	18990	18990	18990	18970	1176
632	20250403	101600	1394008745	18990	19000	19000	18990	302
633	20250403	101500	1388271435	18990	18980	19000	18980	941
634	20250403	101400	1370401065	18990	18990	19000	18980	279
635	20250403	101300	1365102515	18980	18970	19000	18960	405
636	20250403	101200	1357414985	18970	18940	18970	18940	161
637	20250403	101100	1354364155	18940	18900	18940	18890	601
638	20250403	101000	1343000485	18900	18910	18920	18900	865
639	20250403	100900	1326649265	18910	18930	18930	18900	400
640	20250403	100800	1319081595	18930	18920	18930	18920	105
641	20250403	100700	1317094175	18920	18900	18930	18880	1259
642	20250403	100600	1293302105	18890	18890	18900	18870	597
643	20250403	100500	1282024655	18890	18930	18950	18890	2055
644	20250403	100400	1243147185	18930	18930	18940	18920	164
645	20250403	100300	1240043115	18920	18910	18930	18880	2337
646	20250403	100200	1195853185	18910	18920	18920	18880	1416
647	20250403	100100	1169088855	18920	18920	18920	18910	166
648	20250403	100000	1165949575	18920	18900	18920	18900	43
649	20250403	095900	1165136435	18900	18880	18900	18880	319
650	20250403	095800	1159110515	18880	18900	18900	18850	2017
651	20250403	095700	1121026735	18900	18860	18900	18830	673
652	20250403	095600	1108342495	18860	18880	18890	18840	1490
653	20250403	095500	1080242035	18880	18900	18900	18870	538
654	20250403	095400	1070084385	18890	18910	18920	18890	305
655	20250403	095300	1064319525	18910	18890	18910	18890	565
656	20250403	095200	1053644985	18900	18910	18920	18890	151
657	20250403	095100	1050789905	18910	18930	18940	18890	1376
658	20250403	095000	1024775465	18930	18990	18990	18930	574
659	20250403	094900	1013899495	18990	18960	18990	18930	521
660	20250403	094800	1004022245	18960	18960	18960	18930	570
661	20250403	094700	993221765	18970	19010	19030	18950	4442
662	20250403	094600	908834185	19000	19050	19050	19000	1362
663	20250403	094500	882915805	19050	19030	19060	19020	173
664	20250403	094400	879621535	19030	19090	19090	19030	1747
665	20250403	094300	846311225	19080	19090	19090	19080	192
666	20250403	094200	842647435	19090	19050	19090	19030	858
667	20250403	094100	826299455	19060	19110	19110	19060	185
668	20250403	094000	822769935	19100	19050	19110	19040	512
669	20250403	093900	813010035	19040	19040	19040	19020	1327
670	20250403	093800	787756135	19030	18980	19030	18970	1680
671	20250403	093700	755841415	18980	18980	18990	18970	400
672	20250403	093600	748251265	18970	18920	18985	18910	462
673	20250403	093500	739498700	18920	18910	18920	18880	431
674	20250403	093400	731352390	18910	18890	18930	18880	353
675	20250403	093300	724679950	18900	18880	18900	18880	317
676	20250403	093200	718694510	18870	18880	18910	18870	809
677	20250403	093100	703416460	18890	18950	18950	18880	2353
678	20250403	093000	658888420	18950	18970	18980	18940	151
679	20250403	092900	656026830	18970	18930	18970	18920	362
680	20250403	092800	649170950	18920	18960	18970	18920	818
681	20250403	092700	633672240	18960	18970	18970	18950	322
682	20250403	092600	627567050	18960	19000	19000	18950	609
683	20250403	092500	616016140	18990	19010	19010	18990	124
684	20250403	092400	613660050	18980	19010	19010	18970	1177
685	20250403	092300	591305680	18980	18970	19010	18970	593
686	20250403	092200	580042530	18970	18960	18970	18950	328
687	20250403	092100	573823920	18960	18960	18960	18910	688
688	20250403	092000	560798900	18960	18940	18960	18890	856
689	20250403	091900	544598790	18940	18940	18960	18930	264
690	20250403	091800	539596080	18950	18940	18960	18890	375
691	20250403	091700	532500210	18940	18910	18960	18900	794
692	20250403	091600	517463440	18890	18860	18890	18850	831
693	20250403	091500	501789670	18860	18920	18930	18850	967
694	20250403	091400	483519530	18910	18870	18930	18870	337
695	20250403	091300	477151920	18870	18840	18870	18840	421
696	20250403	091200	469212750	18850	18820	18860	18800	981
697	20250403	091100	450751260	18830	18790	18830	18770	868
698	20250403	091000	434437120	18780	18730	18800	18720	1521
699	20250403	090900	405896300	18730	18750	18750	18700	1473
700	20250403	090800	378309700	18760	18720	18770	18720	1531
701	20250403	090700	349619350	18730	18750	18750	18720	1121
702	20250403	090600	328618110	18750	18720	18770	18710	955
703	20250403	090500	310730090	18730	18770	18770	18710	2666
704	20250403	090400	260784550	18790	18810	18810	18720	3086
705	20250403	090300	202881140	18810	18900	18900	18740	935
706	20250403	090200	185262570	18890	18780	18890	18750	1821
707	20250403	090100	150984360	18810	18920	18920	18720	2285
708	20250403	090000	107974700	18870	18900	18950	18720	5721