KissMeData/356860/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	205500	3608172215	18650	18650	18650	18650	7225
3	20250403	205400	3608172215	18650	18650	18650	18650	0
4	20250403	205300	3608172215	18650	18650	18650	18650	0
5	20250403	205200	3608172215	18650	18650	18650	18650	0
6	20250403	205100	3608172215	18650	18650	18650	18650	0
7	20250403	205000	3608172215	18650	18650	18650	18650	0
8	20250403	204900	3608172215	18650	18650	18650	18650	0
9	20250403	204800	3608172215	18650	18650	18650	18650	0
10	20250403	204700	3608172215	18650	18650	18650	18650	0
11	20250403	204600	3608172215	18650	18650	18650	18650	0
12	20250403	204500	3608172215	18650	18650	18650	18650	0
13	20250403	204400	3608172215	18650	18650	18650	18650	0
14	20250403	204300	3608172215	18650	18650	18650	18650	0
15	20250403	204200	3608172215	18650	18650	18650	18650	0
16	20250403	204100	3608172215	18650	18650	18650	18650	0
17	20250403	204000	3608172215	18650	18650	18650	18650	0
18	20250403	203900	3608172215	18650	18650	18650	18650	0
19	20250403	203800	3608172215	18650	18650	18650	18650	0
20	20250403	203700	3608172215	18650	18650	18650	18650	0
21	20250403	203600	3608172215	18650	18650	18650	18650	0
22	20250403	203500	3608172215	18650	18650	18650	18650	0
23	20250403	203400	3608172215	18650	18650	18650	18650	0
24	20250403	203300	3608172215	18650	18650	18650	18650	0
25	20250403	203200	3608172215	18650	18650	18650	18650	0
26	20250403	203100	3608172215	18650	18650	18650	18650	0
27	20250403	203000	3608172215	18650	18650	18650	18650	0
28	20250403	202900	3608172215	18650	18650	18650	18650	0
29	20250403	202800	3608172215	18650	18650	18650	18650	0
30	20250403	202700	3608172215	18650	18650	18650	18650	0
31	20250403	202600	3608172215	18650	18650	18650	18650	0
32	20250403	202500	3608172215	18650	18650	18650	18650	7225
33	20250403	202400	3608172215	18650	18650	18650	18650	0
34	20250403	202300	3608172215	18650	18650	18650	18650	0
35	20250403	202200	3608172215	18650	18650	18650	18650	0
36	20250403	202100	3608172215	18650	18650	18650	18650	0
37	20250403	202000	3608172215	18650	18650	18650	18650	0
38	20250403	201900	3608172215	18650	18650	18650	18650	0
39	20250403	201800	3608172215	18650	18650	18650	18650	0
40	20250403	201700	3608172215	18650	18650	18650	18650	0
41	20250403	201600	3608172215	18650	18650	18650	18650	0
42	20250403	201500	3608172215	18650	18650	18650	18650	0
43	20250403	201400	3608172215	18650	18650	18650	18650	0
44	20250403	201300	3608172215	18650	18650	18650	18650	0
45	20250403	201200	3608172215	18650	18650	18650	18650	0
46	20250403	201100	3608172215	18650	18650	18650	18650	0
47	20250403	201000	3608172215	18650	18650	18650	18650	0
48	20250403	200900	3608172215	18650	18650	18650	18650	0
49	20250403	200800	3608172215	18650	18650	18650	18650	0
50	20250403	200700	3608172215	18650	18650	18650	18650	0
51	20250403	200600	3608172215	18650	18650	18650	18650	0
52	20250403	200500	3608172215	18650	18650	18650	18650	0
53	20250403	200400	3608172215	18650	18650	18650	18650	0
54	20250403	200300	3608172215	18650	18650	18650	18650	0
55	20250403	200200	3608172215	18650	18650	18650	18650	0
56	20250403	200100	3608172215	18650	18650	18650	18650	0
57	20250403	200000	3608172215	18650	18650	18650	18650	0
58	20250403	195900	3608172215	18650	18650	18650	18650	0
59	20250403	195800	3608172215	18650	18650	18650	18650	0
60	20250403	195700	3608172215	18650	18650	18650	18650	0
61	20250403	195600	3608172215	18650	18650	18650	18650	0
62	20250403	195500	3608172215	18650	18650	18650	18650	7225
63	20250403	195400	3608172215	18650	18650	18650	18650	0
64	20250403	195300	3608172215	18650	18650	18650	18650	0
65	20250403	195200	3608172215	18650	18650	18650	18650	0
66	20250403	195100	3608172215	18650	18650	18650	18650	0
67	20250403	195000	3608172215	18650	18650	18650	18650	0
68	20250403	194900	3608172215	18650	18650	18650	18650	0
69	20250403	194800	3608172215	18650	18650	18650	18650	0
70	20250403	194700	3608172215	18650	18650	18650	18650	0
71	20250403	194600	3608172215	18650	18650	18650	18650	0
72	20250403	194500	3608172215	18650	18650	18650	18650	0
73	20250403	194400	3608172215	18650	18650	18650	18650	0
74	20250403	194300	3608172215	18650	18650	18650	18650	0
75	20250403	194200	3608172215	18650	18650	18650	18650	0
76	20250403	194100	3608172215	18650	18650	18650	18650	0
77	20250403	194000	3608172215	18650	18650	18650	18650	0
78	20250403	193900	3608172215	18650	18650	18650	18650	0
79	20250403	193800	3608172215	18650	18650	18650	18650	0
80	20250403	193700	3608172215	18650	18650	18650	18650	0
81	20250403	193600	3608172215	18650	18650	18650	18650	0
82	20250403	193500	3608172215	18650	18650	18650	18650	0
83	20250403	193400	3608172215	18650	18650	18650	18650	0
84	20250403	193300	3608172215	18650	18650	18650	18650	0
85	20250403	193200	3608172215	18650	18650	18650	18650	0
86	20250403	193100	3608172215	18650	18650	18650	18650	0
87	20250403	193000	3608172215	18650	18650	18650	18650	0
88	20250403	192900	3608172215	18650	18650	18650	18650	0
89	20250403	192800	3608172215	18650	18650	18650	18650	0
90	20250403	192700	3608172215	18650	18650	18650	18650	0
91	20250403	192600	3608172215	18650	18650	18650	18650	0
92	20250403	192500	3608172215	18650	18650	18650	18650	7225
93	20250403	192400	3608172215	18650	18650	18650	18650	0
94	20250403	192300	3608172215	18650	18650	18650	18650	0
95	20250403	192200	3608172215	18650	18650	18650	18650	0
96	20250403	192100	3608172215	18650	18650	18650	18650	0
97	20250403	192000	3608172215	18650	18650	18650	18650	0
98	20250403	191900	3608172215	18650	18650	18650	18650	0
99	20250403	191800	3608172215	18650	18650	18650	18650	0
100	20250403	191700	3608172215	18650	18650	18650	18650	0
101	20250403	191600	3608172215	18650	18650	18650	18650	0
102	20250403	191500	3608172215	18650	18650	18650	18650	0
103	20250403	191400	3608172215	18650	18650	18650	18650	0
104	20250403	191300	3608172215	18650	18650	18650	18650	0
105	20250403	191200	3608172215	18650	18650	18650	18650	0
106	20250403	191100	3608172215	18650	18650	18650	18650	0
107	20250403	191000	3608172215	18650	18650	18650	18650	0
108	20250403	190900	3608172215	18650	18650	18650	18650	0
109	20250403	190800	3608172215	18650	18650	18650	18650	0
110	20250403	190700	3608172215	18650	18650	18650	18650	0
111	20250403	190600	3608172215	18650	18650	18650	18650	0
112	20250403	190500	3608172215	18650	18650	18650	18650	0
113	20250403	190400	3608172215	18650	18650	18650	18650	0
114	20250403	190300	3608172215	18650	18650	18650	18650	0
115	20250403	190200	3608172215	18650	18650	18650	18650	0
116	20250403	190100	3608172215	18650	18650	18650	18650	0
117	20250403	190000	3608172215	18650	18650	18650	18650	0
118	20250403	185900	3608172215	18650	18650	18650	18650	0
119	20250403	185800	3608172215	18650	18650	18650	18650	0
120	20250403	185700	3608172215	18650	18650	18650	18650	0
121	20250403	185600	3608172215	18650	18650	18650	18650	0
122	20250403	185500	3608172215	18650	18650	18650	18650	7225
123	20250403	185400	3608172215	18650	18650	18650	18650	0
124	20250403	185300	3608172215	18650	18650	18650	18650	0
125	20250403	185200	3608172215	18650	18650	18650	18650	0
126	20250403	185100	3608172215	18650	18650	18650	18650	0
127	20250403	185000	3608172215	18650	18650	18650	18650	0
128	20250403	184900	3608172215	18650	18650	18650	18650	0
129	20250403	184800	3608172215	18650	18650	18650	18650	0
130	20250403	184700	3608172215	18650	18650	18650	18650	0
131	20250403	184600	3608172215	18650	18650	18650	18650	0
132	20250403	184500	3608172215	18650	18650	18650	18650	0
133	20250403	184400	3608172215	18650	18650	18650	18650	0
134	20250403	184300	3608172215	18650	18650	18650	18650	0
135	20250403	184200	3608172215	18650	18650	18650	18650	0
136	20250403	184100	3608172215	18650	18650	18650	18650	0
137	20250403	184000	3608172215	18650	18650	18650	18650	0
138	20250403	183900	3608172215	18650	18650	18650	18650	0
139	20250403	183800	3608172215	18650	18650	18650	18650	0
140	20250403	183700	3608172215	18650	18650	18650	18650	0
141	20250403	183600	3608172215	18650	18650	18650	18650	0
142	20250403	183500	3608172215	18650	18650	18650	18650	0
143	20250403	183400	3608172215	18650	18650	18650	18650	0
144	20250403	183300	3608172215	18650	18650	18650	18650	0
145	20250403	183200	3608172215	18650	18650	18650	18650	0
146	20250403	183100	3608172215	18650	18650	18650	18650	0
147	20250403	183000	3608172215	18650	18650	18650	18650	0
148	20250403	182900	3608172215	18650	18650	18650	18650	0
149	20250403	182800	3608172215	18650	18650	18650	18650	0
150	20250403	182700	3608172215	18650	18650	18650	18650	0
151	20250403	182600	3608172215	18650	18650	18650	18650	0
152	20250403	182500	3608172215	18650	18650	18650	18650	7225
153	20250403	182400	3608172215	18650	18650	18650	18650	0
154	20250403	182300	3608172215	18650	18650	18650	18650	0
155	20250403	182200	3608172215	18650	18650	18650	18650	0
156	20250403	182100	3608172215	18650	18650	18650	18650	0
157	20250403	182000	3608172215	18650	18650	18650	18650	0
158	20250403	181900	3608172215	18650	18650	18650	18650	0
159	20250403	181800	3608172215	18650	18650	18650	18650	0
160	20250403	181700	3608172215	18650	18650	18650	18650	0
161	20250403	181600	3608172215	18650	18650	18650	18650	0
162	20250403	181500	3608172215	18650	18650	18650	18650	0
163	20250403	181400	3608172215	18650	18650	18650	18650	0
164	20250403	181300	3608172215	18650	18650	18650	18650	0
165	20250403	181200	3608172215	18650	18650	18650	18650	0
166	20250403	181100	3608172215	18650	18650	18650	18650	0
167	20250403	181000	3608172215	18650	18650	18650	18650	0
168	20250403	180900	3608172215	18650	18650	18650	18650	0
169	20250403	180800	3608172215	18650	18650	18650	18650	0
170	20250403	180700	3608172215	18650	18650	18650	18650	0
171	20250403	180600	3608172215	18650	18650	18650	18650	0
172	20250403	180500	3608172215	18650	18650	18650	18650	0
173	20250403	180400	3608172215	18650	18650	18650	18650	0
174	20250403	180300	3608172215	18650	18650	18650	18650	0
175	20250403	180200	3608172215	18650	18650	18650	18650	0
176	20250403	180100	3608172215	18650	18650	18650	18650	0
177	20250403	180000	3608172215	18650	18650	18650	18650	0
178	20250403	175900	3608172215	18650	18650	18650	18650	0
179	20250403	175800	3608172215	18650	18650	18650	18650	0
180	20250403	175700	3608172215	18650	18650	18650	18650	0
181	20250403	175600	3608172215	18650	18650	18650	18650	0
182	20250403	175500	3608172215	18650	18650	18650	18650	7225
183	20250403	175400	3608172215	18650	18650	18650	18650	0
184	20250403	175300	3608172215	18650	18650	18650	18650	0
185	20250403	175200	3608172215	18650	18650	18650	18650	0
186	20250403	175100	3608172215	18650	18650	18650	18650	0
187	20250403	175000	3608172215	18650	18650	18650	18650	0
188	20250403	174900	3608172215	18650	18650	18650	18650	0
189	20250403	174800	3608172215	18650	18650	18650	18650	0
190	20250403	174700	3608172215	18650	18650	18650	18650	0
191	20250403	174600	3608172215	18650	18650	18650	18650	0
192	20250403	174500	3608172215	18650	18650	18650	18650	0
193	20250403	174400	3608172215	18650	18650	18650	18650	0
194	20250403	174300	3608172215	18650	18650	18650	18650	0
195	20250403	174200	3608172215	18650	18650	18650	18650	0
196	20250403	174100	3608172215	18650	18650	18650	18650	0
197	20250403	174000	3608172215	18650	18650	18650	18650	0
198	20250403	173900	3608172215	18650	18650	18650	18650	0
199	20250403	173800	3608172215	18650	18650	18650	18650	0
200	20250403	173700	3608172215	18650	18650	18650	18650	0
201	20250403	173600	3608172215	18650	18650	18650	18650	0
202	20250403	173500	3608172215	18650	18650	18650	18650	0
203	20250403	173400	3608172215	18650	18650	18650	18650	0
204	20250403	173300	3608172215	18650	18650	18650	18650	0
205	20250403	173200	3608172215	18650	18650	18650	18650	0
206	20250403	173100	3608172215	18650	18650	18650	18650	0
207	20250403	173000	3608172215	18650	18650	18650	18650	0
208	20250403	172900	3608172215	18650	18650	18650	18650	0
209	20250403	172800	3608172215	18650	18650	18650	18650	0
210	20250403	172700	3608172215	18650	18650	18650	18650	0
211	20250403	172600	3608172215	18650	18650	18650	18650	0
212	20250403	172500	3608172215	18650	18650	18650	18650	7225
213	20250403	172400	3608172215	18650	18650	18650	18650	0
214	20250403	172300	3608172215	18650	18650	18650	18650	0
215	20250403	172200	3608172215	18650	18650	18650	18650	0
216	20250403	172100	3608172215	18650	18650	18650	18650	0
217	20250403	172000	3608172215	18650	18650	18650	18650	0
218	20250403	171900	3608172215	18650	18650	18650	18650	0
219	20250403	171800	3608172215	18650	18650	18650	18650	0
220	20250403	171700	3608172215	18650	18650	18650	18650	0
221	20250403	171600	3608172215	18650	18650	18650	18650	0
222	20250403	171500	3608172215	18650	18650	18650	18650	0
223	20250403	171400	3608172215	18650	18650	18650	18650	0
224	20250403	171300	3608172215	18650	18650	18650	18650	0
225	20250403	171200	3608172215	18650	18650	18650	18650	0
226	20250403	171100	3608172215	18650	18650	18650	18650	0
227	20250403	171000	3608172215	18650	18650	18650	18650	0
228	20250403	170900	3608172215	18650	18650	18650	18650	0
229	20250403	170800	3608172215	18650	18650	18650	18650	0
230	20250403	170700	3608172215	18650	18650	18650	18650	0
231	20250403	170600	3608172215	18650	18650	18650	18650	0
232	20250403	170500	3608172215	18650	18650	18650	18650	0
233	20250403	170400	3608172215	18650	18650	18650	18650	0
234	20250403	170300	3608172215	18650	18650	18650	18650	0
235	20250403	170200	3608172215	18650	18650	18650	18650	0
236	20250403	170100	3608172215	18650	18650	18650	18650	0
237	20250403	170000	3608172215	18650	18650	18650	18650	0
238	20250403	165900	3608172215	18650	18650	18650	18650	0
239	20250403	165800	3608172215	18650	18650	18650	18650	0
240	20250403	165700	3608172215	18650	18650	18650	18650	0
241	20250403	165600	3608172215	18650	18650	18650	18650	0
242	20250403	165500	3608172215	18650	18650	18650	18650	7225
243	20250403	165400	3608172215	18650	18650	18650	18650	0
244	20250403	165300	3608172215	18650	18650	18650	18650	0
245	20250403	165200	3608172215	18650	18650	18650	18650	0
246	20250403	165100	3608172215	18650	18650	18650	18650	0
247	20250403	165000	3608172215	18650	18650	18650	18650	0
248	20250403	164900	3608172215	18650	18650	18650	18650	0
249	20250403	164800	3608172215	18650	18650	18650	18650	0
250	20250403	164700	3608172215	18650	18650	18650	18650	0
251	20250403	164600	3608172215	18650	18650	18650	18650	0
252	20250403	164500	3608172215	18650	18650	18650	18650	0
253	20250403	164400	3608172215	18650	18650	18650	18650	0
254	20250403	164300	3608172215	18650	18650	18650	18650	0
255	20250403	164200	3608172215	18650	18650	18650	18650	0
256	20250403	164100	3608172215	18650	18650	18650	18650	0
257	20250403	164000	3608172215	18650	18650	18650	18650	0
258	20250403	163900	3608172215	18650	18650	18650	18650	0
259	20250403	163800	3608172215	18650	18650	18650	18650	0
260	20250403	163700	3608172215	18650	18650	18650	18650	0
261	20250403	163600	3608172215	18650	18650	18650	18650	0
262	20250403	163500	3608172215	18650	18650	18650	18650	0
263	20250403	163400	3608172215	18650	18650	18650	18650	0
264	20250403	163300	3608172215	18650	18650	18650	18650	0
265	20250403	163200	3608172215	18650	18650	18650	18650	0
266	20250403	163100	3608172215	18650	18650	18650	18650	0
267	20250403	163000	3608172215	18650	18650	18650	18650	0
268	20250403	162900	3608172215	18650	18650	18650	18650	0
269	20250403	162800	3608172215	18650	18650	18650	18650	0
270	20250403	162700	3608172215	18650	18650	18650	18650	0
271	20250403	162600	3608172215	18650	18650	18650	18650	0
272	20250403	162500	3608172215	18650	18650	18650	18650	7225
273	20250403	162400	3608172215	18650	18650	18650	18650	0
274	20250403	162300	3608172215	18650	18650	18650	18650	0
275	20250403	162200	3608172215	18650	18650	18650	18650	0
276	20250403	162100	3608172215	18650	18650	18650	18650	0
277	20250403	162000	3608172215	18650	18650	18650	18650	0
278	20250403	161900	3608172215	18650	18650	18650	18650	0
279	20250403	161800	3608172215	18650	18650	18650	18650	0
280	20250403	161700	3608172215	18650	18650	18650	18650	0
281	20250403	161600	3608172215	18650	18650	18650	18650	0
282	20250403	161500	3608172215	18650	18650	18650	18650	0
283	20250403	161400	3608172215	18650	18650	18650	18650	0
284	20250403	161300	3608172215	18650	18650	18650	18650	0
285	20250403	161200	3608172215	18650	18650	18650	18650	0
286	20250403	161100	3608172215	18650	18650	18650	18650	0
287	20250403	161000	3608172215	18650	18650	18650	18650	0
288	20250403	160900	3608172215	18650	18650	18650	18650	0
289	20250403	160800	3608172215	18650	18650	18650	18650	0
290	20250403	160700	3608172215	18650	18650	18650	18650	0
291	20250403	160600	3608172215	18650	18650	18650	18650	0
292	20250403	160500	3608172215	18650	18650	18650	18650	0
293	20250403	160400	3608172215	18650	18650	18650	18650	0
294	20250403	160300	3608172215	18650	18650	18650	18650	0
295	20250403	160200	3608172215	18650	18650	18650	18650	0
296	20250403	160100	3608172215	18650	18650	18650	18650	0
297	20250403	160000	3608172215	18650	18650	18650	18650	0
298	20250403	155900	3608172215	18650	18650	18650	18650	0
299	20250403	155800	3608172215	18650	18650	18650	18650	0
300	20250403	155700	3608172215	18650	18650	18650	18650	0
301	20250403	155600	3608172215	18650	18650	18650	18650	0
302	20250403	155500	3608172215	18650	18650	18650	18650	7225
303	20250403	155400	3608172215	18650	18650	18650	18650	0
304	20250403	155300	3608172215	18650	18650	18650	18650	0
305	20250403	155200	3608172215	18650	18650	18650	18650	0
306	20250403	155100	3608172215	18650	18650	18650	18650	0
307	20250403	155000	3608172215	18650	18650	18650	18650	0
308	20250403	154900	3608172215	18650	18650	18650	18650	0
309	20250403	154800	3608172215	18650	18650	18650	18650	0
310	20250403	154700	3608172215	18650	18650	18650	18650	0
311	20250403	154600	3608172215	18650	18650	18650	18650	0
312	20250403	154500	3608172215	18650	18650	18650	18650	0
313	20250403	154400	3608172215	18650	18650	18650	18650	0
314	20250403	154300	3608172215	18650	18650	18650	18650	0
315	20250403	154200	3608172215	18650	18650	18650	18650	0
316	20250403	154100	3608172215	18650	18650	18650	18650	0
317	20250403	154000	3608172215	18650	18650	18650	18650	0
318	20250403	153900	3608172215	18650	18650	18650	18650	0
319	20250403	153800	3608172215	18650	18650	18650	18650	0
320	20250403	153700	3608172215	18650	18650	18650	18650	0
321	20250403	153600	3608172215	18650	18650	18650	18650	0
322	20250403	153500	3608172215	18650	18650	18650	18650	0
323	20250403	153400	3608172215	18650	18650	18650	18650	0
324	20250403	153300	3608172215	18650	18650	18650	18650	0
325	20250403	153200	3608172215	18650	18650	18650	18650	0
326	20250403	153100	3608172215	18650	18650	18650	18650	0
327	20250403	153000	3608172215	18650	18650	18650	18650	7225
328	20250403	152900	3473425965	18650	18650	18650	18650	0
329	20250403	152800	3473425965	18650	18650	18650	18650	0
330	20250403	152700	3473425965	18650	18650	18650	18650	0
331	20250403	152600	3473425965	18650	18650	18650	18650	0
332	20250403	152500	3473425965	18650	18650	18650	18650	0
333	20250403	152400	3473425965	18650	18650	18650	18650	0
334	20250403	152300	3473425965	18650	18650	18650	18650	0
335	20250403	152200	3473425965	18650	18650	18650	18650	0
336	20250403	152100	3473425965	18650	18650	18650	18650	0
337	20250403	152000	3473425965	18650	18650	18650	18650	0
338	20250403	151900	3473425965	18650	18620	18650	18620	878
339	20250403	151800	3457065855	18630	18630	18630	18600	1584
340	20250403	151700	3427568695	18610	18650	18670	18610	1611
341	20250403	151600	3397553715	18600	18620	18650	18600	607
342	20250403	151500	3386247815	18610	18650	18650	18600	730
343	20250403	151400	3372660215	18650	18630	18650	18620	1685
344	20250403	151300	3341261575	18640	18650	18650	18640	198
345	20250403	151200	3337569705	18650	18650	18660	18650	836
346	20250403	151100	3321976265	18660	18650	18670	18650	810
347	20250403	151000	3306862885	18650	18650	18690	18650	246
348	20250403	150900	3302268285	18690	18690	18690	18680	394
349	20250403	150800	3294906525	18690	18660	18690	18650	896
350	20250403	150700	3278183225	18650	18680	18680	18600	825
351	20250403	150600	3262815595	18680	18680	18680	18680	81
352	20250403	150500	3261302515	18680	18700	18700	18680	179
353	20250403	150400	3257956145	18700	18690	18720	18690	775
354	20250403	150300	3243461685	18690	18690	18690	18680	329
355	20250403	150200	3237312905	18690	18700	18700	18690	8
356	20250403	150100	3237163315	18700	18720	18720	18700	261
357	20250403	150000	3232280155	18720	18700	18720	18690	700
358	20250403	145900	3219188315	18700	18700	18700	18700	33
359	20250403	145800	3218571215	18700	18700	18700	18700	270
360	20250403	145700	3213522215	18700	18710	18720	18700	1161
361	20250403	145600	3191800085	18710	18720	18720	18710	131
362	20250403	145500	3189348435	18720	18740	18740	18720	102
363	20250403	145400	3187438665	18730	18750	18750	18730	298
364	20250403	145300	3181853475	18750	18760	18760	18750	651
365	20250403	145200	3169641295	18760	18770	18770	18760	708
366	20250403	145100	3156358265	18770	18750	18770	18750	133
367	20250403	145000	3153862295	18750	18780	18780	18750	545
368	20250403	144900	3143640665	18840	18770	18840	18770	717
369	20250403	144800	3130141585	18760	18780	18780	18760	540
370	20250403	144700	3120006755	18780	18810	18810	18780	7
371	20250403	144600	3119875215	18800	18800	18800	18800	2
372	20250403	144500	3119837615	18800	18770	18800	18770	432
373	20250403	144400	3111721865	18770	18770	18780	18770	44
374	20250403	144300	3110895785	18780	18780	18780	18780	30
375	20250403	144200	3110332385	18780	18770	18780	18770	127
376	20250403	144100	3107947625	18780	18790	18790	18770	214
377	20250403	144000	3103930295	18790	18800	18800	18790	110
378	20250403	143900	3101863105	18770	18770	18770	18770	0
379	20250403	143800	3101863105	18770	18770	18770	18770	0
380	20250403	143700	3101863105	18770	18770	18840	18760	1111
381	20250403	143600	3081006255	18770	18770	18780	18770	111
382	20250403	143500	3078922615	18760	18800	18800	18760	495
383	20250403	143400	3069630615	18790	18790	18790	18790	61
384	20250403	143300	3068484425	18810	18810	18830	18810	152
385	20250403	143200	3065623940	18810	18820	18820	18810	94
386	20250403	143100	3063855640	18840	18840	18840	18840	0
387	20250403	143000	3063855640	18840	18830	18840	18800	236
388	20250403	142900	3059411570	18770	18770	18830	18770	441
389	20250403	142800	3051114990	18800	18770	18800	18770	721
390	20250403	142700	3037562880	18770	18770	18770	18770	13
391	20250403	142600	3037318870	18780	18780	18800	18780	99
392	20250403	142500	3035459570	18780	18770	18800	18760	115
393	20250403	142400	3033300100	18760	18790	18790	18760	1735
394	20250403	142300	3000728930	18800	18810	18810	18790	1640
395	20250403	142200	2969893650	18820	18820	18820	18820	101
396	20250403	142100	2967992830	18820	18830	18830	18820	117
397	20250403	142000	2965789940	18830	18830	18830	18830	140
398	20250403	141900	2963153740	18830	18830	18830	18820	492
399	20250403	141800	2953893500	18830	18840	18840	18830	402
400	20250403	141700	2946322750	18840	18830	18840	18830	132
401	20250403	141600	2943836870	18860	18860	18860	18840	96
402	20250403	141500	2942027840	18860	18840	18860	18840	201
403	20250403	141400	2938239830	18850	18850	18850	18850	112
404	20250403	141300	2936128630	18840	18860	18860	18840	500
405	20250403	141200	2926703270	18880	18860	18880	18860	106
406	20250403	141100	2924704010	18850	18860	18860	18850	87
407	20250403	141000	2923063300	18860	18870	18870	18850	582
408	20250403	140900	2912088140	18870	18880	18880	18870	196
409	20250403	140800	2908389370	18880	18880	18880	18880	201
410	20250403	140700	2904594490	18880	18890	18890	18880	1178
411	20250403	140600	2882343370	18890	18900	18900	18890	747
412	20250403	140500	2868231250	18890	18900	18900	18890	510
413	20250403	140400	2858597240	18900	18900	18900	18890	19
414	20250403	140300	2858238160	18900	18920	18920	18900	197
415	20250403	140200	2854514240	18920	18900	18920	18900	169
416	20250403	140100	2851317940	18900	18900	18915	18900	168
417	20250403	140000	2848142725	18900	18900	18900	18890	56
418	20250403	135900	2847084345	18900	18920	18920	18900	1616
419	20250403	135800	2816540725	18910	18910	18910	18910	0
420	20250403	135700	2816540725	18910	18940	18940	18910	890
421	20250403	135600	2799703355	18930	18960	18960	18930	204
422	20250403	135500	2795835635	18960	18970	18970	18960	525
423	20250403	135400	2785876685	18910	18960	18960	18910	522
424	20250403	135300	2775997445	18960	18970	18970	18930	620
425	20250403	135200	2764254825	18980	18950	18980	18950	1017
426	20250403	135100	2744965145	18950	18970	18980	18950	403
427	20250403	135000	2737322355	18970	18980	18980	18970	285
428	20250403	134900	2731913415	18980	18980	18990	18980	91
429	20250403	134800	2730186185	18980	18980	18980	18980	18
430	20250403	134700	2729844545	18960	18960	18960	18950	139
431	20250403	134600	2727209485	18960	18970	18980	18960	56
432	20250403	134500	2726146675	18970	18970	18980	18970	79
433	20250403	134400	2724647995	18960	18960	18960	18960	161
434	20250403	134300	2721595435	18960	18960	18960	18960	105
435	20250403	134200	2719604635	18950	18950	18950	18950	0
436	20250403	134100	2719604635	18950	18950	18980	18950	527
437	20250403	134000	2709609085	18960	18940	18960	18930	500
438	20250403	133900	2700134125	18940	18900	18940	18900	221
439	20250403	133800	2695957095	18910	18910	18910	18910	101
440	20250403	133700	2694047185	18925	18930	18930	18925	90
441	20250403	133600	2692343510	18930	18920	18930	18920	59
442	20250403	133500	2691227180	18910	18900	18910	18900	2
443	20250403	133400	2691189370	18910	18900	18910	18900	17
444	20250403	133300	2690868020	18900	18910	18910	18900	90
445	20250403	133200	2689166610	18910	18910	18910	18900	149
446	20250403	133100	2686349410	18910	18910	18910	18910	8
447	20250403	133000	2686198130	18910	18910	18930	18900	123
448	20250403	132900	2683870810	18910	18910	18910	18910	0
449	20250403	132800	2683870810	18910	18910	18910	18910	2
450	20250403	132700	2683832990	18910	18920	18920	18910	55
451	20250403	132600	2682792420	18910	18910	18910	18910	10
452	20250403	132500	2682603320	18920	18920	18920	18900	910
453	20250403	132400	2665386650	18900	18920	18920	18900	351
454	20250403	132300	2658747610	18920	18920	18920	18920	20
455	20250403	132200	2658369210	18900	18900	18900	18900	89
456	20250403	132100	2656687110	18900	18890	18900	18880	302
457	20250403	132000	2650982080	18880	18920	18920	18880	64
458	20250403	131900	2649773470	18920	18930	18930	18920	141
459	20250403	131800	2647105460	18930	18920	18930	18920	29
460	20250403	131700	2646556630	18890	18890	18890	18890	0
461	20250403	131600	2646556630	18890	18890	18890	18890	92
462	20250403	131500	2644818750	18890	18890	18890	18890	126
463	20250403	131400	2642438610	18880	18870	18880	18860	340
464	20250403	131300	2636022150	18870	18870	18870	18870	5
465	20250403	131200	2635927800	18860	18880	18880	18860	75
466	20250403	131100	2634511840	18880	18880	18880	18880	2
467	20250403	131000	2634474080	18880	18890	18890	18880	7
468	20250403	130900	2634341890	18890	18890	18890	18890	0
469	20250403	130800	2634341890	18890	18850	18890	18820	387
470	20250403	130700	2627050610	18850	18830	18850	18830	55
471	20250403	130600	2626014900	18830	18830	18830	18830	54
472	20250403	130500	2624998080	18830	18820	18830	18820	395
473	20250403	130400	2617564170	18830	18830	18830	18830	77
474	20250403	130300	2616114260	18830	18830	18830	18830	387
475	20250403	130200	2608827050	18830	18820	18830	18820	218
476	20250403	130100	2604723470	18820	18840	18860	18820	1318
477	20250403	130000	2579887600	18840	18810	18840	18810	34
478	20250403	125900	2579247990	18840	18850	18850	18840	20
479	20250403	125800	2578871000	18850	18830	18850	18820	235
480	20250403	125700	2574445510	18850	18850	18850	18850	16
481	20250403	125600	2574143910	18850	18850	18850	18850	0
482	20250403	125500	2574143910	18850	18860	18860	18850	85
483	20250403	125400	2572541390	18860	18810	18860	18810	151
484	20250403	125300	2569700580	18810	18810	18810	18810	20
485	20250403	125200	2569324380	18820	18830	18830	18810	1172
486	20250403	125100	2547271000	18830	18850	18850	18830	358
487	20250403	125000	2540527440	18850	18850	18850	18850	10
488	20250403	124900	2540338940	18870	18850	18870	18830	825
489	20250403	124800	2524797020	18850	18860	18870	18850	442
490	20250403	124700	2516465250	18860	18860	18860	18860	201
491	20250403	124600	2512674390	18860	18860	18860	18860	227
492	20250403	124500	2508393170	18870	18870	18870	18870	73
493	20250403	124400	2507015660	18880	18880	18880	18870	110
494	20250403	124300	2504939670	18920	18870	18920	18870	151
495	20250403	124200	2502085300	18920	18920	18920	18910	28
496	20250403	124100	2501555640	18870	18920	18920	18870	256
497	20250403	124000	2496724870	18870	18870	18870	18870	40
498	20250403	123900	2495970070	18880	18880	18880	18880	256
499	20250403	123800	2491136790	18870	18900	18900	18870	177
500	20250403	123700	2487793680	18900	18900	18900	18900	0
501	20250403	123600	2487793680	18900	18880	18900	18880	119
502	20250403	123500	2485544950	18880	18910	18910	18880	224
503	20250403	123400	2481309550	18910	18890	18910	18890	225
504	20250403	123300	2477056740	18880	18880	18880	18880	128
505	20250403	123200	2474640100	18900	18900	18900	18900	13
506	20250403	123100	2474394400	18900	18900	18900	18900	2
507	20250403	123000	2474356600	18890	18890	18890	18890	0
508	20250403	122900	2474356600	18890	18920	18920	18890	378
509	20250403	122800	2467210570	18960	18960	18960	18960	0
510	20250403	122700	2467210570	18960	18930	18960	18920	21
511	20250403	122600	2466813060	18950	18920	18950	18920	247
512	20250403	122500	2462133760	18940	18940	18940	18920	174
513	20250403	122400	2458839950	18960	18960	18960	18960	15
514	20250403	122300	2458555550	18930	18930	18930	18930	0
515	20250403	122200	2458555550	18930	18930	18930	18930	1
516	20250403	122100	2458536620	18980	18910	18980	18910	175
517	20250403	122000	2455227020	18910	18900	18910	18900	54
518	20250403	121900	2454205900	18910	18910	18910	18910	286
519	20250403	121800	2448797640	18910	18950	18950	18910	740
520	20250403	121700	2434792890	18970	18960	18970	18960	117
521	20250403	121600	2432574070	18980	18980	18980	18980	39
522	20250403	121500	2431833850	18980	19000	19000	18980	987
523	20250403	121400	2413097690	19000	19030	19050	19000	509
524	20250403	121300	2403425100	19050	19050	19090	19040	327
525	20250403	121200	2397196270	19070	19060	19070	19060	355
526	20250403	121100	2390429120	19050	19040	19070	19040	670
527	20250403	121000	2377659790	19040	19030	19040	19030	355
528	20250403	120900	2370902530	19010	19090	19100	19010	551
529	20250403	120800	2360404640	19090	19050	19090	19050	1112
530	20250403	120700	2339206730	19030	19010	19030	19010	845
531	20250403	120600	2323142080	19000	19000	19010	19000	32
532	20250403	120500	2322534060	19000	18990	19000	18980	1080
533	20250403	120400	2302027450	18990	19000	19020	18990	652
534	20250403	120300	2289633650	19000	18940	19000	18940	2090
535	20250403	120200	2249986390	18930	18930	18940	18930	212
536	20250403	120100	2245972240	18920	18920	18920	18920	169
537	20250403	120000	2242774760	18920	18910	18920	18910	66
538	20250403	115900	2241526670	18920	18920	18920	18920	108
539	20250403	115800	2239483310	18920	18900	18920	18900	182
540	20250403	115700	2236040980	18900	18890	18900	18890	452
541	20250403	115600	2227502690	18880	18880	18890	18880	173
542	20250403	115500	2224236120	18880	18860	18880	18860	59
543	20250403	115400	2223122220	18860	18860	18860	18860	20
544	20250403	115300	2222745020	18860	18860	18860	18860	33
545	20250403	115200	2222122640	18850	18850	18850	18850	0
546	20250403	115100	2222122640	18850	18890	18890	18850	47
547	20250403	115000	2221235560	18880	18860	18880	18860	54
548	20250403	114900	2220217080	18850	18850	18850	18850	0
549	20250403	114800	2220217080	18850	18870	18870	18850	202
550	20250403	114700	2216408320	18880	18850	18880	18850	1047
551	20250403	114600	2196658850	18850	18850	18850	18850	3
552	20250403	114500	2196602300	18860	18850	18860	18850	155
553	20250403	114400	2193679540	18850	18850	18860	18850	264
554	20250403	114300	2188701000	18850	18860	18860	18850	31
555	20250403	114200	2188116550	18860	18840	18860	18840	47
556	20250403	114100	2187230250	18860	18840	18860	18840	596
557	20250403	114000	2175994260	18840	18840	18840	18840	4
558	20250403	113900	2175918900	18840	18840	18840	18840	4
559	20250403	113800	2175843540	18840	18870	18870	18840	559
560	20250403	113700	2165302210	18860	18850	18860	18830	610
561	20250403	113600	2153807150	18830	18830	18830	18830	66
562	20250403	113500	2152564370	18830	18830	18830	18830	50
563	20250403	113400	2151622870	18840	18840	18840	18840	4
564	20250403	113300	2151547510	18830	18830	18830	18830	0
565	20250403	113200	2151547510	18830	18830	18830	18830	76
566	20250403	113100	2150116430	18800	18820	18830	18800	1213
567	20250403	113000	2127300420	18830	18860	18860	18830	1700
568	20250403	112900	2095260840	18860	18870	18870	18860	85
569	20250403	112800	2093657590	18860	18860	18860	18860	89
570	20250403	112700	2091979050	18850	18850	18860	18850	465
571	20250403	112600	2083213670	18830	18830	18830	18830	50
572	20250403	112500	2082272170	18830	18830	18830	18830	5
573	20250403	112400	2082178020	18820	18820	18820	18820	1
574	20250403	112300	2082159200	18820	18830	18840	18820	1437
575	20250403	112200	2055109750	18830	18840	18850	18830	537
576	20250403	112100	2044996730	18830	18850	18850	18830	591
577	20250403	112000	2033863050	18850	18840	18850	18840	357
578	20250403	111900	2027136580	18850	18860	18860	18850	287
579	20250403	111800	2021724510	18870	18860	18870	18850	7
580	20250403	111700	2021592530	18860	18850	18860	18850	349
581	20250403	111600	2015013380	18860	18860	18880	18860	1131
582	20250403	111500	1993678440	18860	18870	18870	18850	330
583	20250403	111400	1987454640	18870	18870	18870	18870	251
584	20250403	111300	1982718270	18880	18880	18880	18880	181
585	20250403	111200	1979300990	18880	18880	18880	18880	11
586	20250403	111100	1979093310	18820	18820	18820	18820	6
587	20250403	111000	1978980390	18820	18820	18880	18810	816
588	20250403	110900	1963621230	18830	18840	18840	18820	561
589	20250403	110800	1953057920	18830	18840	18890	18830	561
590	20250403	110700	1942473690	18880	18880	18880	18880	35
591	20250403	110600	1941812890	18870	18810	18880	18810	756
592	20250403	110500	1927565240	18750	18750	18800	18750	319
593	20250403	110400	1921573650	18750	18750	18750	18750	300
594	20250403	110300	1915948650	18780	18780	18780	18730	650
595	20250403	110200	1903747830	18770	18760	18770	18760	125
596	20250403	110100	1901402330	18740	18760	18760	18740	70
597	20250403	110000	1900090130	18740	18700	18750	18700	368
598	20250403	105900	1893200110	18700	18700	18700	18650	274
599	20250403	105800	1888084080	18700	18670	18720	18670	145
600	20250403	105700	1885371950	18670	18670	18670	18610	77
601	20250403	105600	1883935320	18670	18670	18670	18670	10
602	20250403	105500	1883748620	18670	18660	18670	18610	161
603	20250403	105400	1880746150	18700	18670	18700	18660	700
604	20250403	105300	1867666090	18660	18600	18670	18600	148
605	20250403	105200	1864906970	18690	18660	18690	18660	801
606	20250403	105100	1849940790	18650	18580	18660	18530	387
607	20250403	105000	1842757050	18580	18570	18620	18570	476
608	20250403	104900	1833904320	18530	18570	18570	18530	64
609	20250403	104800	1832716340	18540	18540	18540	18540	299
610	20250403	104700	1827172880	18520	18570	18570	18520	126
611	20250403	104600	1824836900	18570	18540	18570	18540	57
612	20250403	104500	1823778710	18570	18570	18570	18570	335
613	20250403	104400	1817557760	18530	18530	18530	18530	24
614	20250403	104300	1817113040	18580	18580	18580	18580	16
615	20250403	104200	1816815760	18520	18590	18590	18520	63
616	20250403	104100	1815648810	18570	18520	18570	18510	228
617	20250403	104000	1811423600	18520	18520	18520	18520	0
618	20250403	103900	1811423600	18520	18500	18520	18500	56
619	20250403	103800	1810387040	18520	18570	18570	18510	1288
620	20250403	103700	1786540160	18570	18540	18570	18520	89
621	20250403	103600	1784889280	18520	18520	18520	18520	0
622	20250403	103500	1784889280	18520	18520	18530	18520	552
623	20250403	103400	1774664950	18520	18550	18550	18520	456
624	20250403	103300	1766209370	18560	18560	18570	18550	421
625	20250403	103200	1758399110	18560	18560	18570	18560	183
626	20250403	103100	1755002530	18570	18590	18590	18570	220
627	20250403	103000	1750915450	18590	18610	18610	18550	1093
628	20250403	102900	1730594320	18620	18630	18630	18610	142
629	20250403	102800	1727949890	18630	18640	18690	18620	807
630	20250403	102700	1712908360	18650	18680	18680	18650	2175
631	20250403	102600	1672310170	18700	18740	18740	18690	966
632	20250403	102500	1654246590	18750	18750	18770	18730	632
633	20250403	102400	1642404740	18770	18770	18770	18770	29
634	20250403	102300	1641860410	18750	18750	18760	18750	112
635	20250403	102200	1639759410	18750	18750	18750	18730	140
636	20250403	102100	1637135410	18730	18740	18750	18730	123
637	20250403	102000	1634829660	18750	18740	18750	18730	373
638	20250403	101900	1627840550	18750	18700	18750	18700	115
639	20250403	101800	1625684450	18700	18700	18700	18700	38
640	20250403	101700	1624973850	18700	18750	18750	18700	1400
641	20250403	101600	1598741260	18780	18780	18780	18780	1
642	20250403	101500	1598722480	18780	18800	18810	18780	1259
643	20250403	101400	1575067730	18800	18780	18810	18720	15149
644	20250403	101300	1291467450	18820	18790	18820	18750	182
645	20250403	101200	1288046620	18800	18780	18805	18780	504
646	20250403	101100	1278573700	18800	18740	18820	18700	2829
647	20250403	101000	1225473860	18710	18740	18740	18710	154
648	20250403	100900	1222592430	18750	18740	18750	18740	142
649	20250403	100800	1219930190	18700	18710	18720	18660	209
650	20250403	100700	1216020250	18700	18660	18700	18650	910
651	20250403	100600	1199039600	18670	18670	18670	18670	50
652	20250403	100500	1198106100	18670	18720	18720	18660	1733
653	20250403	100400	1165747630	18720	18720	18740	18720	65
654	20250403	100300	1164530810	18720	18710	18720	18710	169
655	20250403	100200	1161367140	18720	18690	18720	18690	50
656	20250403	100100	1160432280	18690	18710	18710	18690	633
657	20250403	100000	1148594610	18720	18730	18750	18710	980
658	20250403	095900	1130257780	18720	18760	18760	18720	404
659	20250403	095800	1122688920	18760	18760	18760	18760	62
660	20250403	095700	1121525800	18770	18780	18780	18770	257
661	20250403	095600	1116701170	18790	18790	18790	18790	10
662	20250403	095500	1116513270	18770	18770	18780	18770	344
663	20250403	095400	1110056210	18770	18790	18790	18770	137
664	20250403	095300	1107484390	18810	18770	18810	18770	436
665	20250403	095200	1099300510	18760	18760	18810	18740	494
666	20250403	095100	1090016810	18780	18800	18800	18730	739
667	20250403	095000	1076160770	18800	18810	18810	18750	1407
668	20250403	094900	1049768740	18810	18770	18810	18770	454
669	20250403	094800	1041241420	18780	18840	18840	18780	145
670	20250403	094700	1038518160	18840	18830	18850	18790	659
671	20250403	094600	1026113320	18870	18820	18880	18770	2635
672	20250403	094500	976463510	18840	18810	18850	18810	893
673	20250403	094400	959657330	18800	18830	18830	18800	873
674	20250403	094300	943232330	18830	18840	18840	18820	41
675	20250403	094200	942460570	18830	18840	18840	18830	200
676	20250403	094100	938694470	18840	18800	18870	18800	367
677	20250403	094000	931784490	18810	18750	18810	18730	999
678	20250403	093900	913028600	18750	18720	18750	18700	285
679	20250403	093800	907694130	18700	18660	18750	18660	536
680	20250403	093700	897659330	18660	18660	18730	18660	862
681	20250403	093600	881543210	18650	18630	18700	18630	1530
682	20250403	093500	852961460	18660	18650	18660	18610	76
683	20250403	093400	851543950	18680	18650	18680	18620	96
684	20250403	093300	849754900	18650	18630	18690	18620	435
685	20250403	093200	841635140	18620	18630	18650	18620	904
686	20250403	093100	824792860	18580	18630	18630	18580	1100
687	20250403	093000	804311220	18630	18610	18650	18570	465
688	20250403	092900	795661000	18630	18600	18630	18600	526
689	20250403	092800	785872620	18560	18620	18620	18560	2076
690	20250403	092700	747303990	18610	18650	18650	18610	264
691	20250403	092600	742387370	18650	18650	18670	18650	577
692	20250403	092500	731623420	18600	18600	18600	18600	90
693	20250403	092400	729949420	18640	18650	18720	18600	2433
694	20250403	092300	684587140	18690	18630	18690	18610	830
695	20250403	092200	669109650	18640	18670	18670	18640	290
696	20250403	092100	663700610	18670	18670	18670	18670	131
697	20250403	092000	661254840	18650	18670	18680	18620	1469
698	20250403	091900	633863580	18670	18650	18690	18650	125
699	20250403	091800	631530620	18650	18640	18720	18640	414
700	20250403	091700	623799600	18720	18700	18750	18620	478
701	20250403	091600	614859770	18680	18590	18680	18570	434
702	20250403	091500	606778360	18580	18650	18680	18580	1975
703	20250403	091400	570026770	18650	18560	18680	18550	2046
704	20250403	091300	531936080	18550	18540	18550	18540	302
705	20250403	091200	526335440	18540	18530	18540	18480	649
706	20250403	091100	514320170	18530	18530	18530	18510	402
707	20250403	091000	506876110	18510	18590	18590	18510	387
708	20250403	090900	499701040	18550	18510	18550	18480	969
709	20250403	090800	481772120	18510	18480	18510	18460	938
710	20250403	090700	464430110	18410	18460	18490	18410	411
711	20250403	090600	456844860	18490	18430	18500	18400	1017
712	20250403	090500	438060930	18390	18450	18500	18390	982
713	20250403	090400	419957690	18390	18430	18460	18370	2370
714	20250403	090300	376351290	18370	18400	18530	18350	1489
715	20250403	090200	348898410	18430	18320	18450	18280	4658
716	20250403	090100	263325310	18320	18440	18590	18310	4281
717	20250403	090000	184389070	18440	18310	18460	18270	8997