KissMeData/003540/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	182500	1606114870	15830	15830	15830	15830	2017
3	20250407	182400	1606114870	15830	15830	15830	15830	0
4	20250407	182300	1606114870	15830	15830	15830	15830	0
5	20250407	182200	1606114870	15830	15830	15830	15830	0
6	20250407	182100	1606114870	15830	15830	15830	15830	0
7	20250407	182000	1606114870	15830	15830	15830	15830	0
8	20250407	181900	1606114870	15830	15830	15830	15830	0
9	20250407	181800	1606114870	15830	15830	15830	15830	0
10	20250407	181700	1606114870	15830	15830	15830	15830	0
11	20250407	181600	1606114870	15830	15830	15830	15830	0
12	20250407	181500	1606114870	15830	15830	15830	15830	0
13	20250407	181400	1606114870	15830	15830	15830	15830	0
14	20250407	181300	1606114870	15830	15830	15830	15830	0
15	20250407	181200	1606114870	15830	15830	15830	15830	0
16	20250407	181100	1606114870	15830	15830	15830	15830	0
17	20250407	181000	1606114870	15830	15830	15830	15830	0
18	20250407	180900	1606114870	15830	15830	15830	15830	0
19	20250407	180800	1606114870	15830	15830	15830	15830	0
20	20250407	180700	1606114870	15830	15830	15830	15830	0
21	20250407	180600	1606114870	15830	15830	15830	15830	0
22	20250407	180500	1606114870	15830	15830	15830	15830	0
23	20250407	180400	1606114870	15830	15830	15830	15830	0
24	20250407	180300	1606114870	15830	15830	15830	15830	0
25	20250407	180200	1606114870	15830	15830	15830	15830	0
26	20250407	180100	1606114870	15830	15830	15830	15830	0
27	20250407	180000	1606114870	15830	15830	15830	15830	0
28	20250407	175900	1606114870	15830	15830	15830	15830	0
29	20250407	175800	1606114870	15830	15830	15830	15830	0
30	20250407	175700	1606114870	15830	15830	15830	15830	0
31	20250407	175600	1606114870	15830	15830	15830	15830	0
32	20250407	175500	1606114870	15830	15830	15830	15830	2017
33	20250407	175400	1606114870	15830	15830	15830	15830	0
34	20250407	175300	1606114870	15830	15830	15830	15830	0
35	20250407	175200	1606114870	15830	15830	15830	15830	0
36	20250407	175100	1606114870	15830	15830	15830	15830	0
37	20250407	175000	1606114870	15830	15830	15830	15830	0
38	20250407	174900	1606114870	15830	15830	15830	15830	0
39	20250407	174800	1606114870	15830	15830	15830	15830	0
40	20250407	174700	1606114870	15830	15830	15830	15830	0
41	20250407	174600	1606114870	15830	15830	15830	15830	0
42	20250407	174500	1606114870	15830	15830	15830	15830	0
43	20250407	174400	1606114870	15830	15830	15830	15830	0
44	20250407	174300	1606114870	15830	15830	15830	15830	0
45	20250407	174200	1606114870	15830	15830	15830	15830	0
46	20250407	174100	1606114870	15830	15830	15830	15830	0
47	20250407	174000	1606114870	15830	15830	15830	15830	0
48	20250407	173900	1606114870	15830	15830	15830	15830	0
49	20250407	173800	1606114870	15830	15830	15830	15830	0
50	20250407	173700	1606114870	15830	15830	15830	15830	0
51	20250407	173600	1606114870	15830	15830	15830	15830	0
52	20250407	173500	1606114870	15830	15830	15830	15830	0
53	20250407	173400	1606114870	15830	15830	15830	15830	0
54	20250407	173300	1606114870	15830	15830	15830	15830	0
55	20250407	173200	1606114870	15830	15830	15830	15830	0
56	20250407	173100	1606114870	15830	15830	15830	15830	0
57	20250407	173000	1606114870	15830	15830	15830	15830	0
58	20250407	172900	1606114870	15830	15830	15830	15830	0
59	20250407	172800	1606114870	15830	15830	15830	15830	0
60	20250407	172700	1606114870	15830	15830	15830	15830	0
61	20250407	172600	1606114870	15830	15830	15830	15830	0
62	20250407	172500	1606114870	15830	15830	15830	15830	2017
63	20250407	172400	1606114870	15830	15830	15830	15830	0
64	20250407	172300	1606114870	15830	15830	15830	15830	0
65	20250407	172200	1606114870	15830	15830	15830	15830	0
66	20250407	172100	1606114870	15830	15830	15830	15830	0
67	20250407	172000	1606114870	15830	15830	15830	15830	0
68	20250407	171900	1606114870	15830	15830	15830	15830	0
69	20250407	171800	1606114870	15830	15830	15830	15830	0
70	20250407	171700	1606114870	15830	15830	15830	15830	0
71	20250407	171600	1606114870	15830	15830	15830	15830	0
72	20250407	171500	1606114870	15830	15830	15830	15830	0
73	20250407	171400	1606114870	15830	15830	15830	15830	0
74	20250407	171300	1606114870	15830	15830	15830	15830	0
75	20250407	171200	1606114870	15830	15830	15830	15830	0
76	20250407	171100	1606114870	15830	15830	15830	15830	0
77	20250407	171000	1606114870	15830	15830	15830	15830	0
78	20250407	170900	1606114870	15830	15830	15830	15830	0
79	20250407	170800	1606114870	15830	15830	15830	15830	0
80	20250407	170700	1606114870	15830	15830	15830	15830	0
81	20250407	170600	1606114870	15830	15830	15830	15830	0
82	20250407	170500	1606114870	15830	15830	15830	15830	0
83	20250407	170400	1606114870	15830	15830	15830	15830	0
84	20250407	170300	1606114870	15830	15830	15830	15830	0
85	20250407	170200	1606114870	15830	15830	15830	15830	0
86	20250407	170100	1606114870	15830	15830	15830	15830	0
87	20250407	170000	1606114870	15830	15830	15830	15830	0
88	20250407	165900	1606114870	15830	15830	15830	15830	0
89	20250407	165800	1606114870	15830	15830	15830	15830	0
90	20250407	165700	1606114870	15830	15830	15830	15830	0
91	20250407	165600	1606114870	15830	15830	15830	15830	0
92	20250407	165500	1606114870	15830	15830	15830	15830	2017
93	20250407	165400	1606114870	15830	15830	15830	15830	0
94	20250407	165300	1606114870	15830	15830	15830	15830	0
95	20250407	165200	1606114870	15830	15830	15830	15830	0
96	20250407	165100	1606114870	15830	15830	15830	15830	0
97	20250407	165000	1606114870	15830	15830	15830	15830	0
98	20250407	164900	1606114870	15830	15830	15830	15830	0
99	20250407	164800	1606114870	15830	15830	15830	15830	0
100	20250407	164700	1606114870	15830	15830	15830	15830	0
101	20250407	164600	1606114870	15830	15830	15830	15830	0
102	20250407	164500	1606114870	15830	15830	15830	15830	0
103	20250407	164400	1606114870	15830	15830	15830	15830	0
104	20250407	164300	1606114870	15830	15830	15830	15830	0
105	20250407	164200	1606114870	15830	15830	15830	15830	0
106	20250407	164100	1606114870	15830	15830	15830	15830	0
107	20250407	164000	1606114870	15830	15830	15830	15830	0
108	20250407	163900	1606114870	15830	15830	15830	15830	0
109	20250407	163800	1606114870	15830	15830	15830	15830	0
110	20250407	163700	1606114870	15830	15830	15830	15830	0
111	20250407	163600	1606114870	15830	15830	15830	15830	0
112	20250407	163500	1606114870	15830	15830	15830	15830	0
113	20250407	163400	1606114870	15830	15830	15830	15830	0
114	20250407	163300	1606114870	15830	15830	15830	15830	0
115	20250407	163200	1606114870	15830	15830	15830	15830	0
116	20250407	163100	1606114870	15830	15830	15830	15830	0
117	20250407	163000	1606114870	15830	15830	15830	15830	0
118	20250407	162900	1606114870	15830	15830	15830	15830	0
119	20250407	162800	1606114870	15830	15830	15830	15830	0
120	20250407	162700	1606114870	15830	15830	15830	15830	0
121	20250407	162600	1606114870	15830	15830	15830	15830	0
122	20250407	162500	1606114870	15830	15830	15830	15830	2017
123	20250407	162400	1606114870	15830	15830	15830	15830	0
124	20250407	162300	1606114870	15830	15830	15830	15830	0
125	20250407	162200	1606114870	15830	15830	15830	15830	0
126	20250407	162100	1606114870	15830	15830	15830	15830	0
127	20250407	162000	1606114870	15830	15830	15830	15830	0
128	20250407	161900	1606114870	15830	15830	15830	15830	0
129	20250407	161800	1606114870	15830	15830	15830	15830	0
130	20250407	161700	1606114870	15830	15830	15830	15830	0
131	20250407	161600	1606114870	15830	15830	15830	15830	0
132	20250407	161500	1606114870	15830	15830	15830	15830	0
133	20250407	161400	1606114870	15830	15830	15830	15830	0
134	20250407	161300	1606114870	15830	15830	15830	15830	0
135	20250407	161200	1606114870	15830	15830	15830	15830	0
136	20250407	161100	1606114870	15830	15830	15830	15830	0
137	20250407	161000	1606114870	15830	15830	15830	15830	0
138	20250407	160900	1606114870	15830	15830	15830	15830	0
139	20250407	160800	1606114870	15830	15830	15830	15830	0
140	20250407	160700	1606114870	15830	15830	15830	15830	0
141	20250407	160600	1606114870	15830	15830	15830	15830	0
142	20250407	160500	1606114870	15830	15830	15830	15830	0
143	20250407	160400	1606114870	15830	15830	15830	15830	0
144	20250407	160300	1606114870	15830	15830	15830	15830	0
145	20250407	160200	1606114870	15830	15830	15830	15830	0
146	20250407	160100	1606114870	15830	15830	15830	15830	0
147	20250407	160000	1606114870	15830	15830	15830	15830	0
148	20250407	155900	1606114870	15830	15830	15830	15830	0
149	20250407	155800	1606114870	15830	15830	15830	15830	0
150	20250407	155700	1606114870	15830	15830	15830	15830	0
151	20250407	155600	1606114870	15830	15830	15830	15830	0
152	20250407	155500	1606114870	15830	15830	15830	15830	2017
153	20250407	155400	1606114870	15830	15830	15830	15830	0
154	20250407	155300	1606114870	15830	15830	15830	15830	0
155	20250407	155200	1606114870	15830	15830	15830	15830	0
156	20250407	155100	1606114870	15830	15830	15830	15830	0
157	20250407	155000	1606114870	15830	15830	15830	15830	0
158	20250407	154900	1606114870	15830	15830	15830	15830	0
159	20250407	154800	1606114870	15830	15830	15830	15830	0
160	20250407	154700	1606114870	15830	15830	15830	15830	0
161	20250407	154600	1606114870	15830	15830	15830	15830	0
162	20250407	154500	1606114870	15830	15830	15830	15830	0
163	20250407	154400	1606114870	15830	15830	15830	15830	0
164	20250407	154300	1606114870	15830	15830	15830	15830	0
165	20250407	154200	1606114870	15830	15830	15830	15830	0
166	20250407	154100	1606114870	15830	15830	15830	15830	0
167	20250407	154000	1606114870	15830	15830	15830	15830	0
168	20250407	153900	1606114870	15830	15830	15830	15830	0
169	20250407	153800	1606114870	15830	15830	15830	15830	0
170	20250407	153700	1606114870	15830	15830	15830	15830	0
171	20250407	153600	1606114870	15830	15830	15830	15830	0
172	20250407	153500	1606114870	15830	15830	15830	15830	0
173	20250407	153400	1606114870	15830	15830	15830	15830	0
174	20250407	153300	1606114870	15830	15830	15830	15830	0
175	20250407	153200	1606114870	15830	15830	15830	15830	0
176	20250407	153100	1606114870	15830	15830	15830	15830	0
177	20250407	153000	1606114870	15830	15830	15830	15830	2017
178	20250407	152900	1574185760	15830	15830	15830	15830	0
179	20250407	152800	1574185760	15830	15830	15830	15830	0
180	20250407	152700	1574185760	15830	15830	15830	15830	0
181	20250407	152600	1574185760	15830	15830	15830	15830	0
182	20250407	152500	1574185760	15830	15830	15830	15830	0
183	20250407	152400	1574185760	15830	15830	15830	15830	0
184	20250407	152300	1574185760	15830	15830	15830	15830	0
185	20250407	152200	1574185760	15830	15830	15830	15830	0
186	20250407	152100	1574185760	15830	15830	15830	15830	0
187	20250407	152000	1574185760	15830	15830	15830	15830	0
188	20250407	151900	1574185760	15830	15820	15830	15820	253
189	20250407	151800	1570182500	15820	15820	15820	15820	65
190	20250407	151700	1569154200	15820	15820	15820	15820	702
191	20250407	151600	1558048560	15820	15820	15820	15820	152
192	20250407	151500	1555643920	15820	15820	15820	15810	289
193	20250407	151400	1551071950	15820	15820	15820	15820	97
194	20250407	151300	1549537410	15820	15810	15820	15810	23
195	20250407	151200	1549173560	15820	15820	15820	15820	85
196	20250407	151100	1547828860	15820	15810	15820	15810	40
197	20250407	151000	1547196340	15820	15820	15820	15810	160
198	20250407	150900	1544666150	15820	15820	15820	15820	168
199	20250407	150800	1542008390	15820	15820	15820	15820	96
200	20250407	150700	1540489670	15820	15820	15820	15820	21
201	20250407	150600	1540157450	15820	15820	15820	15820	20
202	20250407	150500	1539841050	15820	15820	15820	15820	20
203	20250407	150400	1539524650	15820	15820	15820	15810	99
204	20250407	150300	1537959310	15810	15820	15820	15810	208
205	20250407	150200	1534670590	15820	15820	15820	15820	72
206	20250407	150100	1533531550	15820	15820	15820	15820	15
207	20250407	150000	1533294250	15820	15820	15820	15810	25
208	20250407	145900	1532898760	15820	15820	15820	15820	31
209	20250407	145800	1532408340	15820	15820	15820	15810	67
210	20250407	145700	1531348900	15820	15820	15820	15820	78
211	20250407	145600	1530114940	15820	15820	15820	15820	27
212	20250407	145500	1529687800	15820	15830	15830	15820	38
213	20250407	145400	1529086630	15830	15820	15830	15820	83
214	20250407	145300	1527773550	15830	15830	15830	15830	2
215	20250407	145200	1527741890	15830	15830	15830	15830	63
216	20250407	145100	1526744600	15830	15840	15840	15830	183
217	20250407	145000	1523847060	15850	15850	15850	15850	3
218	20250407	144900	1523799510	15850	15850	15850	15850	18
219	20250407	144800	1523514210	15850	15850	15850	15850	3
220	20250407	144700	1523466660	15850	15840	15850	15840	167
221	20250407	144600	1520821360	15850	15850	15850	15850	546
222	20250407	144500	1512167260	15850	15840	15850	15840	15
223	20250407	144400	1511929520	15850	15850	15850	15850	2
224	20250407	144300	1511897820	15850	15850	15850	15850	4
225	20250407	144200	1511834420	15850	15850	15850	15850	16
226	20250407	144100	1511580820	15850	15840	15850	15840	84
227	20250407	144000	1510250240	15850	15850	15850	15850	4
228	20250407	143900	1510186840	15850	15850	15850	15850	65
229	20250407	143800	1509156590	15840	15840	15840	15840	57
230	20250407	143700	1508253710	15850	15840	15850	15840	8
231	20250407	143600	1508126960	15840	15850	15850	15840	53
232	20250407	143500	1507287160	15850	15850	15850	15850	15
233	20250407	143400	1507049410	15840	15840	15840	15840	5
234	20250407	143300	1506970210	15840	15850	15850	15840	86
235	20250407	143200	1505607920	15850	15850	15850	15850	2
236	20250407	143100	1505576220	15850	15850	15850	15850	10
237	20250407	143000	1505417720	15850	15850	15850	15850	2
238	20250407	142900	1505386020	15840	15840	15840	15840	106
239	20250407	142800	1503706980	15840	15840	15840	15840	78
240	20250407	142700	1502471460	15840	15840	15840	15840	3
241	20250407	142600	1502423940	15840	15840	15840	15840	3
242	20250407	142500	1502376420	15840	15840	15840	15840	2
243	20250407	142400	1502344740	15840	15850	15850	15840	124
244	20250407	142300	1500380560	15850	15850	15850	15850	43
245	20250407	142200	1499699010	15850	15850	15850	15850	2
246	20250407	142100	1499667310	15850	15840	15850	15840	47
247	20250407	142000	1498922820	15840	15840	15840	15840	4
248	20250407	141900	1498859460	15820	15820	15820	15820	5
249	20250407	141800	1498780360	15820	15840	15840	15820	219
250	20250407	141700	1495314000	15840	15840	15840	15840	9
251	20250407	141600	1495171440	15840	15840	15840	15840	2
252	20250407	141500	1495139760	15840	15830	15840	15830	264
253	20250407	141400	1490960590	15830	15830	15830	15830	58
254	20250407	141300	1490042450	15830	15830	15830	15830	2
255	20250407	141200	1490010790	15830	15810	15830	15810	1148
256	20250407	141100	1471859650	15810	15810	15810	15810	24
257	20250407	141000	1471480210	15810	15810	15810	15810	74
258	20250407	140900	1470310270	15810	15810	15810	15810	2
259	20250407	140800	1470278650	15810	15810	15810	15810	2
260	20250407	140700	1470247030	15800	15810	15810	15800	361
261	20250407	140600	1464542550	15810	15810	15810	15810	8
262	20250407	140500	1464416070	15810	15810	15810	15810	41
263	20250407	140400	1463767860	15810	15810	15810	15810	1
264	20250407	140300	1463752050	15810	15810	15810	15810	238
265	20250407	140200	1459989270	15810	15800	15810	15800	101
266	20250407	140100	1458393460	15810	15810	15810	15810	52
267	20250407	140000	1457571340	15810	15800	15810	15800	163
268	20250407	135900	1454994350	15810	15810	15810	15810	508
269	20250407	135800	1446962870	15800	15810	15810	15800	508
270	20250407	135700	1438931420	15800	15800	15810	15800	8708
271	20250407	135600	1301343570	15800	15800	15800	15790	15
272	20250407	135500	1301106600	15790	15800	15800	15790	5
273	20250407	135400	1301027630	15800	15800	15800	15790	79
274	20250407	135300	1299779460	15800	15800	15800	15790	23
275	20250407	135200	1299416100	15800	15790	15800	15790	5
276	20250407	135100	1299337130	15790	15790	15800	15790	7
277	20250407	135000	1299226580	15800	15790	15800	15790	6
278	20250407	134900	1299131810	15800	15790	15800	15770	273
279	20250407	134800	1294824600	15790	15790	15800	15780	503
280	20250407	134700	1286883240	15780	15790	15790	15780	43
281	20250407	134600	1286204300	15780	15790	15790	15780	16
282	20250407	134500	1285951690	15790	15780	15790	15770	192
283	20250407	134400	1282921920	15770	15790	15790	15770	540
284	20250407	134300	1274403860	15790	15790	15790	15780	27
285	20250407	134200	1273977570	15790	15780	15790	15780	494
286	20250407	134100	1266182120	15770	15790	15790	15770	830
287	20250407	134000	1253090360	15790	15800	15800	15790	83
288	20250407	133900	1251779780	15800	15790	15800	15790	51
289	20250407	133800	1250974010	15800	15790	15800	15790	174
290	20250407	133700	1248225810	15790	15800	15800	15790	10
291	20250407	133600	1248067850	15790	15800	15800	15790	182
292	20250407	133500	1245192280	15800	15800	15800	15790	18
293	20250407	133400	1244907930	15800	15800	15800	15790	39
294	20250407	133300	1244291760	15790	15800	15800	15790	326
295	20250407	133200	1239144190	15800	15800	15800	15790	22
296	20250407	133100	1238796630	15800	15790	15800	15790	9
297	20250407	133000	1238654460	15800	15800	15800	15790	31
298	20250407	132900	1238164690	15800	15790	15800	15790	9
299	20250407	132800	1238022520	15800	15800	15800	15800	11
300	20250407	132700	1237848720	15790	15800	15800	15790	13
301	20250407	132600	1237643360	15790	15800	15800	15790	11
302	20250407	132500	1237469590	15800	15800	15800	15790	31
303	20250407	132400	1236979820	15800	15800	15800	15790	71
304	20250407	132300	1235858050	15800	15800	15800	15790	8
305	20250407	132200	1235731680	15800	15790	15800	15790	87
306	20250407	132100	1234357120	15800	15800	15800	15790	25
307	20250407	132000	1233962150	15800	15810	15810	15790	123
308	20250407	131900	1232018770	15810	15810	15810	15800	171
309	20250407	131800	1229316920	15810	15800	15810	15800	35
310	20250407	131700	1228763600	15810	15810	15810	15810	94
311	20250407	131600	1227277460	15800	15830	15830	15800	516
312	20250407	131500	1219121090	15830	15830	15830	15830	103
313	20250407	131400	1217490600	15830	15830	15830	15830	510
314	20250407	131300	1209417300	15830	15830	15830	15830	1
315	20250407	131200	1209401470	15830	15840	15840	15830	21
316	20250407	131100	1209069020	15830	15850	15850	15830	370
317	20250407	131000	1203211770	15850	15840	15850	15840	2100
318	20250407	130900	1169947750	15850	15850	15850	15850	6
319	20250407	130800	1169852650	15850	15860	15860	15850	614
320	20250407	130700	1160120550	15850	15850	15860	15850	21
321	20250407	130600	1159787680	15850	15860	15860	15850	461
322	20250407	130500	1152480310	15860	15860	15860	15860	2
323	20250407	130400	1152448590	15850	15860	15860	15850	42
324	20250407	130300	1151782650	15860	15860	15860	15860	2
325	20250407	130200	1151750930	15860	15860	15860	15860	3
326	20250407	130100	1151703350	15860	15860	15860	15860	12
327	20250407	130000	1151513030	15860	15860	15860	15860	17
328	20250407	125900	1151243410	15860	15860	15860	15860	502
329	20250407	125800	1143281690	15860	15860	15860	15860	1
330	20250407	125700	1143265830	15860	15860	15860	15860	12
331	20250407	125600	1143075510	15860	15860	15860	15860	28
332	20250407	125500	1142631430	15860	15860	15860	15860	15
333	20250407	125400	1142393530	15860	15860	15860	15860	12
334	20250407	125300	1142203210	15860	15860	15860	15860	2
335	20250407	125200	1142171490	15860	15860	15860	15860	663
336	20250407	125100	1131656310	15860	15860	15860	15860	14
337	20250407	125000	1131434270	15860	15860	15860	15860	14
338	20250407	124900	1131212230	15860	15860	15860	15860	4
339	20250407	124800	1131148790	15850	15860	15860	15850	305
340	20250407	124700	1126314530	15860	15860	15860	15860	22
341	20250407	124600	1125965610	15860	15860	15860	15860	2
342	20250407	124500	1125933890	15860	15860	15860	15860	2
343	20250407	124400	1125902170	15860	15870	15870	15860	138
344	20250407	124300	1123712850	15870	15870	15870	15870	12
345	20250407	124200	1123522410	15870	15870	15870	15870	16
346	20250407	124100	1123268490	15870	15870	15870	15870	1
347	20250407	124000	1123252620	15870	15870	15870	15870	12
348	20250407	123900	1123062180	15860	15870	15870	15860	484
349	20250407	123800	1115385920	15870	15870	15870	15870	15
350	20250407	123700	1115147870	15870	15870	15870	15870	35
351	20250407	123600	1114592420	15870	15870	15880	15870	106
352	20250407	123500	1112910060	15870	15880	15880	15870	340
353	20250407	123400	1107511340	15880	15880	15880	15880	15
354	20250407	123300	1107273140	15880	15870	15880	15870	13
355	20250407	123200	1107066750	15870	15880	15880	15870	338
356	20250407	123100	1101702155	15880	15880	15880	15880	3
357	20250407	123000	1101654515	15880	15880	15880	15875	114
358	20250407	122900	1099844690	15880	15880	15880	15880	64
359	20250407	122800	1098828370	15880	15880	15880	15880	5
360	20250407	122700	1098748970	15880	15880	15880	15880	2
361	20250407	122600	1098717210	15880	15880	15880	15880	10
362	20250407	122500	1098558410	15880	15880	15880	15880	15
363	20250407	122400	1098320210	15880	15880	15880	15880	39
364	20250407	122300	1097700890	15880	15880	15880	15880	3
365	20250407	122200	1097653250	15880	15880	15880	15880	14
366	20250407	122100	1097430930	15880	15880	15880	15880	272
367	20250407	122000	1093111570	15890	15890	15890	15890	43
368	20250407	121900	1092428300	15890	15890	15890	15890	11
369	20250407	121800	1092253510	15890	15890	15890	15890	62
370	20250407	121700	1091268330	15890	15890	15890	15890	13
371	20250407	121600	1091061760	15890	15890	15890	15890	2
372	20250407	121500	1091029980	15890	15890	15890	15880	17
373	20250407	121400	1090759890	15890	15880	15890	15880	96
374	20250407	121300	1089234760	15880	15880	15890	15880	624
375	20250407	121200	1079325630	15880	15880	15880	15880	37
376	20250407	121100	1078738070	15880	15890	15890	15880	868
377	20250407	121000	1064954210	15890	15890	15890	15890	1
378	20250407	120900	1064938320	15890	15880	15890	15880	10
379	20250407	120800	1064779430	15890	15890	15890	15890	65
380	20250407	120700	1063746580	15890	15890	15890	15890	2
381	20250407	120600	1063714800	15890	15890	15890	15880	3
382	20250407	120500	1063667140	15890	15890	15890	15890	10
383	20250407	120400	1063508240	15890	15870	15890	15870	466
384	20250407	120300	1056112590	15870	15870	15870	15870	102
385	20250407	120200	1054493850	15870	15870	15870	15870	1
386	20250407	120100	1054477980	15870	15870	15870	15870	64
387	20250407	120000	1053462300	15870	15870	15870	15870	77
388	20250407	115900	1052240310	15870	15870	15870	15870	2
389	20250407	115800	1052208570	15870	15870	15870	15870	23
390	20250407	115700	1051843560	15870	15870	15870	15870	2
391	20250407	115600	1051811820	15870	15870	15870	15870	2
392	20250407	115500	1051780080	15870	15870	15870	15870	521
393	20250407	115400	1043511810	15860	15880	15890	15860	107
394	20250407	115300	1041812830	15890	15880	15890	15880	9
395	20250407	115200	1041669890	15890	15880	15890	15880	14
396	20250407	115100	1041447530	15890	15890	15890	15890	22
397	20250407	115000	1041097950	15890	15870	15890	15870	364
398	20250407	114900	1035318320	15870	15870	15870	15870	400
399	20250407	114800	1028970320	15870	15870	15870	15870	1
400	20250407	114700	1028954450	15870	15870	15870	15870	11
401	20250407	114600	1028779880	15860	15860	15860	15860	0
402	20250407	114500	1028779880	15860	15870	15870	15860	3
403	20250407	114400	1028732280	15870	15870	15870	15870	10
404	20250407	114300	1028573580	15870	15870	15870	15870	0
405	20250407	114200	1028573580	15870	15870	15870	15870	12
406	20250407	114100	1028383140	15870	15870	15870	15870	3
407	20250407	114000	1028335530	15870	15880	15880	15870	138
408	20250407	113900	1026145460	15880	15880	15880	15880	0
409	20250407	113800	1026145460	15880	15890	15890	15880	49
410	20250407	113700	1025367220	15890	15900	15900	15880	864
411	20250407	113600	1011645140	15900	15900	15900	15900	1
412	20250407	113500	1011629240	15900	15900	15900	15900	1
413	20250407	113400	1011613340	15900	15900	15900	15900	92
414	20250407	113300	1010150540	15910	15910	15910	15900	164
415	20250407	113200	1007542830	15910	15910	15910	15910	11
416	20250407	113100	1007367820	15910	15910	15910	15910	35
417	20250407	113000	1006810970	15910	15910	15910	15910	22
418	20250407	112900	1006460950	15910	15910	15910	15910	2
419	20250407	112800	1006429130	15910	15910	15910	15900	457
420	20250407	112700	999162280	15910	15910	15910	15910	0
421	20250407	112600	999162280	15910	15910	15910	15910	17
422	20250407	112500	998891810	15910	15910	15910	15910	16
423	20250407	112400	998637250	15910	15910	15910	15910	102
424	20250407	112300	997014430	15910	15920	15920	15910	238
425	20250407	112200	993227700	15920	15920	15920	15920	2
426	20250407	112100	993195860	15910	15920	15920	15880	482
427	20250407	112000	985531760	15920	15920	15920	15920	9
428	20250407	111900	985388480	15920	15920	15920	15920	25
429	20250407	111800	984990480	15920	15920	15920	15920	7
430	20250407	111700	984879040	15920	15920	15920	15910	217
431	20250407	111600	981426400	15920	15920	15920	15920	8
432	20250407	111500	981299040	15920	15900	15920	15890	2514
433	20250407	111400	941331330	15900	15890	15900	15890	865
434	20250407	111300	927586470	15890	15890	15890	15890	1
435	20250407	111200	927570580	15890	15890	15890	15890	24
436	20250407	111100	927189220	15890	15890	15890	15890	3
437	20250407	111000	927141550	15890	15890	15890	15890	2
438	20250407	110900	927109770	15890	15890	15890	15890	109
439	20250407	110800	925377760	15880	15880	15880	15880	121
440	20250407	110700	923456280	15890	15890	15890	15890	1
441	20250407	110600	923440390	15890	15890	15890	15890	0
442	20250407	110500	923440390	15890	15890	15890	15890	13
443	20250407	110400	923233820	15890	15890	15890	15880	505
444	20250407	110300	915211870	15880	15890	15890	15880	600
445	20250407	110200	905682860	15890	15890	15890	15890	9
446	20250407	110100	905539850	15890	15890	15890	15890	1
447	20250407	110000	905523960	15890	15890	15890	15890	13
448	20250407	105900	905317390	15890	15890	15890	15890	1
449	20250407	105800	905301500	15890	15890	15890	15890	11
450	20250407	105700	905126710	15880	15890	15890	15880	867
451	20250407	105600	891353600	15890	15890	15890	15890	10
452	20250407	105500	891194700	15890	15890	15890	15890	25
453	20250407	105400	890797450	15890	15890	15890	15890	232
454	20250407	105300	887110970	15890	15890	15890	15890	10
455	20250407	105200	886952070	15890	15890	15890	15890	876
456	20250407	105100	873032430	15890	15890	15890	15890	41
457	20250407	105000	872380940	15890	15890	15890	15890	649
458	20250407	104900	862068330	15900	15900	15900	15900	0
459	20250407	104800	862068330	15900	15890	15900	15890	203
460	20250407	104700	858842570	15890	15890	15890	15890	14
461	20250407	104600	858620110	15890	15880	15890	15880	1013
462	20250407	104500	842532120	15880	15880	15880	15880	2
463	20250407	104400	842500360	15880	15880	15880	15880	153
464	20250407	104300	840070720	15890	15880	15890	15880	525
465	20250407	104200	831733260	15880	15880	15880	15880	96
466	20250407	104100	830208780	15880	15890	15890	15880	427
467	20250407	104000	823428000	15890	15890	15890	15890	2
468	20250407	103900	823396220	15890	15890	15890	15890	5
469	20250407	103800	823316770	15880	15870	15880	15870	199
470	20250407	103700	820158240	15870	15860	15870	15860	22
471	20250407	103600	819809200	15870	15870	15870	15870	0
472	20250407	103500	819809200	15870	15870	15870	15870	0
473	20250407	103400	819809200	15870	15860	15870	15860	26
474	20250407	103300	819396590	15860	15850	15870	15850	488
475	20250407	103200	811655020	15850	15840	15850	15840	526
476	20250407	103100	803322920	15850	15850	15850	15850	63
477	20250407	103000	802324370	15850	15850	15850	15850	30
478	20250407	102900	801848870	15850	15850	15850	15850	0
479	20250407	102800	801848870	15850	15850	15850	15850	21
480	20250407	102700	801516020	15850	15840	15850	15840	226
481	20250407	102600	797936160	15840	15830	15840	15830	308
482	20250407	102500	793059870	15830	15830	15830	15830	0
483	20250407	102400	793059870	15830	15830	15830	15830	33
484	20250407	102300	792537480	15830	15790	15830	15790	561
485	20250407	102200	783676650	15780	15790	15790	15780	308
486	20250407	102100	778814550	15800	15800	15800	15800	2
487	20250407	102000	778782950	15800	15800	15800	15800	16
488	20250407	101900	778530150	15800	15810	15810	15790	418
489	20250407	101800	771925310	15810	15810	15810	15810	3
490	20250407	101700	771877880	15810	15790	15810	15790	3568
491	20250407	101600	715470830	15790	15790	15790	15780	13
492	20250407	101500	715265600	15790	15790	15790	15790	55
493	20250407	101400	714397150	15790	15790	15790	15790	10
494	20250407	101300	714239250	15790	15790	15790	15790	14
495	20250407	101200	714018190	15790	15785	15790	15780	556
496	20250407	101100	705239165	15790	15790	15790	15785	422
497	20250407	101000	698575820	15790	15790	15790	15790	161
498	20250407	100900	696033630	15790	15780	15790	15780	664
499	20250407	100800	685555650	15790	15790	15790	15790	15
500	20250407	100700	685318800	15790	15790	15790	15790	6
501	20250407	100600	685224060	15780	15800	15800	15780	399
502	20250407	100500	678923850	15790	15800	15800	15790	284
503	20250407	100400	674439480	15800	15810	15810	15800	79
504	20250407	100300	673191260	15810	15810	15810	15810	11
505	20250407	100200	673017350	15800	15810	15810	15800	79
506	20250407	100100	671769120	15810	15810	15810	15810	1
507	20250407	100000	671753310	15810	15800	15810	15800	69
508	20250407	095900	670663090	15810	15810	15810	15810	279
509	20250407	095800	666252100	15820	15810	15820	15810	326
510	20250407	095700	661097580	15810	15810	15810	15800	88
511	20250407	095600	659706670	15800	15810	15810	15790	3910
512	20250407	095500	597906360	15810	15810	15810	15810	21
513	20250407	095400	597574350	15810	15810	15810	15800	25
514	20250407	095300	597179150	15810	15810	15810	15810	38
515	20250407	095200	596578370	15800	15800	15800	15790	1257
516	20250407	095100	576717920	15800	15800	15800	15800	282
517	20250407	095000	572262320	15800	15790	15800	15790	450
518	20250407	094900	565156810	15790	15790	15790	15790	30
519	20250407	094800	564683110	15790	15790	15800	15780	854
520	20250407	094700	551193040	15800	15810	15810	15790	150
521	20250407	094600	548823110	15810	15830	15830	15790	2921
522	20250407	094500	502662950	15830	15840	15840	15830	23
523	20250407	094400	502298840	15830	15830	15830	15830	504
524	20250407	094300	494320520	15820	15840	15840	15820	737
525	20250407	094200	482649880	15840	15870	15870	15840	461
526	20250407	094100	475343290	15860	15880	15880	15860	393
527	20250407	094000	469110170	15880	15850	15880	15850	1165
528	20250407	093900	450642730	15850	15860	15870	15850	993
529	20250407	093800	434888580	15870	15850	15870	15850	433
530	20250407	093700	428025000	15850	15840	15850	15840	37
531	20250407	093600	427438820	15840	15850	15850	15840	622
532	20250407	093500	417586230	15850	15850	15850	15850	53
533	20250407	093400	416746180	15850	15850	15850	15850	12
534	20250407	093300	416555980	15850	15850	15850	15850	16
535	20250407	093200	416302380	15850	15850	15850	15850	9
536	20250407	093100	416159730	15840	15850	15850	15840	1029
537	20250407	093000	399855080	15850	15850	15850	15840	83
538	20250407	092900	398539595	15850	15840	15850	15840	573
539	20250407	092800	389462765	15840	15840	15850	15820	2704
540	20250407	092700	346669425	15840	15840	15840	15840	89
541	20250407	092600	345259665	15830	15830	15830	15830	80
542	20250407	092500	343993265	15830	15840	15840	15830	800
543	20250407	092400	331328705	15840	15840	15840	15840	71
544	20250407	092300	330204065	15840	15840	15840	15840	21
545	20250407	092200	329871425	15840	15840	15840	15820	1756
546	20250407	092100	302069005	15850	15850	15850	15850	80
547	20250407	092000	300801005	15850	15860	15860	15850	932
548	20250407	091900	286027195	15870	15870	15870	15860	261
549	20250407	091800	281887245	15870	15880	15880	15860	2127
550	20250407	091700	248130530	15880	15880	15890	15870	207
551	20250407	091600	244843130	15900	15900	15900	15900	0
552	20250407	091500	244843130	15900	15890	15900	15870	569
553	20250407	091400	235810190	15900	15900	15900	15890	3868
554	20250407	091300	174309290	15890	15890	15890	15890	0
555	20250407	091200	174309290	15890	15890	15890	15880	259
556	20250407	091100	170194290	15890	15900	15900	15860	1779
557	20250407	091000	141931340	15890	15900	15900	15890	85
558	20250407	090900	140579850	15900	15890	15900	15890	220
559	20250407	090800	137083310	15880	15910	15910	15880	1058
560	20250407	090700	120263870	15910	15930	15930	15900	719
561	20250407	090600	108824300	15930	15920	15930	15920	318
562	20250407	090500	103761610	15920	15930	15950	15920	497
563	20250407	090400	95845220	15930	15930	15930	15900	1254
564	20250407	090300	75878880	15930	15960	15960	15930	487
565	20250407	090200	68106760	15960	15950	15960	15890	306
566	20250407	090100	63233030	15950	15940	15990	15930	357
567	20250407	090000	57542420	15950	16080	16130	15940	3596