KissMeData/011200/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	184000	38383424830	18960	18960	18960	18960	42837
3	20250421	183900	38383424830	18960	18960	18960	18960	0
4	20250421	183800	38383424830	18960	18960	18960	18960	0
5	20250421	183700	38383424830	18960	18960	18960	18960	0
6	20250421	183600	38383424830	18960	18960	18960	18960	0
7	20250421	183500	38383424830	18960	18960	18960	18960	0
8	20250421	183400	38383424830	18960	18960	18960	18960	0
9	20250421	183300	38383424830	18960	18960	18960	18960	0
10	20250421	183200	38383424830	18960	18960	18960	18960	0
11	20250421	183100	38383424830	18960	18960	18960	18960	0
12	20250421	183000	38383424830	18960	18960	18960	18960	0
13	20250421	182900	38383424830	18960	18960	18960	18960	0
14	20250421	182800	38383424830	18960	18960	18960	18960	0
15	20250421	182700	38383424830	18960	18960	18960	18960	0
16	20250421	182600	38383424830	18960	18960	18960	18960	0
17	20250421	182500	38383424830	18960	18960	18960	18960	0
18	20250421	182400	38383424830	18960	18960	18960	18960	0
19	20250421	182300	38383424830	18960	18960	18960	18960	0
20	20250421	182200	38383424830	18960	18960	18960	18960	0
21	20250421	182100	38383424830	18960	18960	18960	18960	0
22	20250421	182000	38383424830	18960	18960	18960	18960	0
23	20250421	181900	38383424830	18960	18960	18960	18960	0
24	20250421	181800	38383424830	18960	18960	18960	18960	0
25	20250421	181700	38383424830	18960	18960	18960	18960	0
26	20250421	181600	38383424830	18960	18960	18960	18960	0
27	20250421	181500	38383424830	18960	18960	18960	18960	0
28	20250421	181400	38383424830	18960	18960	18960	18960	0
29	20250421	181300	38383424830	18960	18960	18960	18960	0
30	20250421	181200	38383424830	18960	18960	18960	18960	0
31	20250421	181100	38383424830	18960	18960	18960	18960	0
32	20250421	181000	38383424830	18960	18960	18960	18960	42837
33	20250421	180900	38383424830	18960	18960	18960	18960	0
34	20250421	180800	38383424830	18960	18960	18960	18960	0
35	20250421	180700	38383424830	18960	18960	18960	18960	0
36	20250421	180600	38383424830	18960	18960	18960	18960	0
37	20250421	180500	38383424830	18960	18960	18960	18960	0
38	20250421	180400	38383424830	18960	18960	18960	18960	0
39	20250421	180300	38383424830	18960	18960	18960	18960	0
40	20250421	180200	38383424830	18960	18960	18960	18960	0
41	20250421	180100	38383424830	18960	18960	18960	18960	0
42	20250421	180000	38383424830	18960	18960	18960	18960	0
43	20250421	175900	38383424830	18960	18960	18960	18960	0
44	20250421	175800	38383424830	18960	18960	18960	18960	0
45	20250421	175700	38383424830	18960	18960	18960	18960	0
46	20250421	175600	38383424830	18960	18960	18960	18960	0
47	20250421	175500	38383424830	18960	18960	18960	18960	0
48	20250421	175400	38383424830	18960	18960	18960	18960	0
49	20250421	175300	38383424830	18960	18960	18960	18960	0
50	20250421	175200	38383424830	18960	18960	18960	18960	0
51	20250421	175100	38383424830	18960	18960	18960	18960	0
52	20250421	175000	38383424830	18960	18960	18960	18960	0
53	20250421	174900	38383424830	18960	18960	18960	18960	0
54	20250421	174800	38383424830	18960	18960	18960	18960	0
55	20250421	174700	38383424830	18960	18960	18960	18960	0
56	20250421	174600	38383424830	18960	18960	18960	18960	0
57	20250421	174500	38383424830	18960	18960	18960	18960	0
58	20250421	174400	38383424830	18960	18960	18960	18960	0
59	20250421	174300	38383424830	18960	18960	18960	18960	0
60	20250421	174200	38383424830	18960	18960	18960	18960	0
61	20250421	174100	38383424830	18960	18960	18960	18960	0
62	20250421	174000	38383424830	18960	18960	18960	18960	42837
63	20250421	173900	38383424830	18960	18960	18960	18960	0
64	20250421	173800	38383424830	18960	18960	18960	18960	0
65	20250421	173700	38383424830	18960	18960	18960	18960	0
66	20250421	173600	38383424830	18960	18960	18960	18960	0
67	20250421	173500	38383424830	18960	18960	18960	18960	0
68	20250421	173400	38383424830	18960	18960	18960	18960	0
69	20250421	173300	38383424830	18960	18960	18960	18960	0
70	20250421	173200	38383424830	18960	18960	18960	18960	0
71	20250421	173100	38383424830	18960	18960	18960	18960	0
72	20250421	173000	38383424830	18960	18960	18960	18960	0
73	20250421	172900	38383424830	18960	18960	18960	18960	0
74	20250421	172800	38383424830	18960	18960	18960	18960	0
75	20250421	172700	38383424830	18960	18960	18960	18960	0
76	20250421	172600	38383424830	18960	18960	18960	18960	0
77	20250421	172500	38383424830	18960	18960	18960	18960	0
78	20250421	172400	38383424830	18960	18960	18960	18960	0
79	20250421	172300	38383424830	18960	18960	18960	18960	0
80	20250421	172200	38383424830	18960	18960	18960	18960	0
81	20250421	172100	38383424830	18960	18960	18960	18960	0
82	20250421	172000	38383424830	18960	18960	18960	18960	0
83	20250421	171900	38383424830	18960	18960	18960	18960	0
84	20250421	171800	38383424830	18960	18960	18960	18960	0
85	20250421	171700	38383424830	18960	18960	18960	18960	0
86	20250421	171600	38383424830	18960	18960	18960	18960	0
87	20250421	171500	38383424830	18960	18960	18960	18960	0
88	20250421	171400	38383424830	18960	18960	18960	18960	0
89	20250421	171300	38383424830	18960	18960	18960	18960	0
90	20250421	171200	38383424830	18960	18960	18960	18960	0
91	20250421	171100	38383424830	18960	18960	18960	18960	0
92	20250421	171000	38383424830	18960	18960	18960	18960	42837
93	20250421	170900	38383424830	18960	18960	18960	18960	0
94	20250421	170800	38383424830	18960	18960	18960	18960	0
95	20250421	170700	38383424830	18960	18960	18960	18960	0
96	20250421	170600	38383424830	18960	18960	18960	18960	0
97	20250421	170500	38383424830	18960	18960	18960	18960	0
98	20250421	170400	38383424830	18960	18960	18960	18960	0
99	20250421	170300	38383424830	18960	18960	18960	18960	0
100	20250421	170200	38383424830	18960	18960	18960	18960	0
101	20250421	170100	38383424830	18960	18960	18960	18960	0
102	20250421	170000	38383424830	18960	18960	18960	18960	0
103	20250421	165900	38383424830	18960	18960	18960	18960	0
104	20250421	165800	38383424830	18960	18960	18960	18960	0
105	20250421	165700	38383424830	18960	18960	18960	18960	0
106	20250421	165600	38383424830	18960	18960	18960	18960	0
107	20250421	165500	38383424830	18960	18960	18960	18960	0
108	20250421	165400	38383424830	18960	18960	18960	18960	0
109	20250421	165300	38383424830	18960	18960	18960	18960	0
110	20250421	165200	38383424830	18960	18960	18960	18960	0
111	20250421	165100	38383424830	18960	18960	18960	18960	0
112	20250421	165000	38383424830	18960	18960	18960	18960	0
113	20250421	164900	38383424830	18960	18960	18960	18960	0
114	20250421	164800	38383424830	18960	18960	18960	18960	0
115	20250421	164700	38383424830	18960	18960	18960	18960	0
116	20250421	164600	38383424830	18960	18960	18960	18960	0
117	20250421	164500	38383424830	18960	18960	18960	18960	0
118	20250421	164400	38383424830	18960	18960	18960	18960	0
119	20250421	164300	38383424830	18960	18960	18960	18960	0
120	20250421	164200	38383424830	18960	18960	18960	18960	0
121	20250421	164100	38383424830	18960	18960	18960	18960	0
122	20250421	164000	38383424830	18960	18960	18960	18960	42837
123	20250421	163900	38383424830	18960	18960	18960	18960	0
124	20250421	163800	38383424830	18960	18960	18960	18960	0
125	20250421	163700	38383424830	18960	18960	18960	18960	0
126	20250421	163600	38383424830	18960	18960	18960	18960	0
127	20250421	163500	38383424830	18960	18960	18960	18960	0
128	20250421	163400	38383424830	18960	18960	18960	18960	0
129	20250421	163300	38383424830	18960	18960	18960	18960	0
130	20250421	163200	38383424830	18960	18960	18960	18960	0
131	20250421	163100	38383424830	18960	18960	18960	18960	0
132	20250421	163000	38383424830	18960	18960	18960	18960	0
133	20250421	162900	38383424830	18960	18960	18960	18960	0
134	20250421	162800	38383424830	18960	18960	18960	18960	0
135	20250421	162700	38383424830	18960	18960	18960	18960	0
136	20250421	162600	38383424830	18960	18960	18960	18960	0
137	20250421	162500	38383424830	18960	18960	18960	18960	0
138	20250421	162400	38383424830	18960	18960	18960	18960	0
139	20250421	162300	38383424830	18960	18960	18960	18960	0
140	20250421	162200	38383424830	18960	18960	18960	18960	0
141	20250421	162100	38383424830	18960	18960	18960	18960	0
142	20250421	162000	38383424830	18960	18960	18960	18960	0
143	20250421	161900	38383424830	18960	18960	18960	18960	0
144	20250421	161800	38383424830	18960	18960	18960	18960	0
145	20250421	161700	38383424830	18960	18960	18960	18960	0
146	20250421	161600	38383424830	18960	18960	18960	18960	0
147	20250421	161500	38383424830	18960	18960	18960	18960	0
148	20250421	161400	38383424830	18960	18960	18960	18960	0
149	20250421	161300	38383424830	18960	18960	18960	18960	0
150	20250421	161200	38383424830	18960	18960	18960	18960	0
151	20250421	161100	38383424830	18960	18960	18960	18960	0
152	20250421	161000	38383424830	18960	18960	18960	18960	42837
153	20250421	160900	38383424830	18960	18960	18960	18960	0
154	20250421	160800	38383424830	18960	18960	18960	18960	0
155	20250421	160700	38383424830	18960	18960	18960	18960	0
156	20250421	160600	38383424830	18960	18960	18960	18960	0
157	20250421	160500	38383424830	18960	18960	18960	18960	0
158	20250421	160400	38383424830	18960	18960	18960	18960	0
159	20250421	160300	38383424830	18960	18960	18960	18960	0
160	20250421	160200	38383424830	18960	18960	18960	18960	0
161	20250421	160100	38383424830	18960	18960	18960	18960	0
162	20250421	160000	38383424830	18960	18960	18960	18960	0
163	20250421	155900	38383424830	18960	18960	18960	18960	0
164	20250421	155800	38383424830	18960	18960	18960	18960	0
165	20250421	155700	38383424830	18960	18960	18960	18960	0
166	20250421	155600	38383424830	18960	18960	18960	18960	0
167	20250421	155500	38383424830	18960	18960	18960	18960	0
168	20250421	155400	38383424830	18960	18960	18960	18960	0
169	20250421	155300	38383424830	18960	18960	18960	18960	0
170	20250421	155200	38383424830	18960	18960	18960	18960	0
171	20250421	155100	38383424830	18960	18960	18960	18960	0
172	20250421	155000	38383424830	18960	18960	18960	18960	0
173	20250421	154900	38383424830	18960	18960	18960	18960	0
174	20250421	154800	38383424830	18960	18960	18960	18960	0
175	20250421	154700	38383424830	18960	18960	18960	18960	0
176	20250421	154600	38383424830	18960	18960	18960	18960	0
177	20250421	154500	38383424830	18960	18960	18960	18960	0
178	20250421	154400	38383424830	18960	18960	18960	18960	0
179	20250421	154300	38383424830	18960	18960	18960	18960	0
180	20250421	154200	38383424830	18960	18960	18960	18960	0
181	20250421	154100	38383424830	18960	18960	18960	18960	0
182	20250421	154000	38383424830	18960	18960	18960	18960	42837
183	20250421	153900	38383424830	18960	18960	18960	18960	0
184	20250421	153800	38383424830	18960	18960	18960	18960	0
185	20250421	153700	38383424830	18960	18960	18960	18960	0
186	20250421	153600	38383424830	18960	18960	18960	18960	0
187	20250421	153500	38383424830	18960	18960	18960	18960	0
188	20250421	153400	38383424830	18960	18960	18960	18960	0
189	20250421	153300	38383424830	18960	18960	18960	18960	0
190	20250421	153200	38383424830	18960	18960	18960	18960	0
191	20250421	153100	38383424830	18960	18960	18960	18960	0
192	20250421	153000	38383424830	18960	18960	18960	18960	42837
193	20250421	152900	37571235310	18910	18910	18910	18910	0
194	20250421	152800	37571235310	18910	18910	18910	18910	0
195	20250421	152700	37571235310	18910	18910	18910	18910	0
196	20250421	152600	37571235310	18910	18910	18910	18910	0
197	20250421	152500	37571235310	18910	18910	18910	18910	0
198	20250421	152400	37571235310	18910	18910	18910	18910	0
199	20250421	152300	37571235310	18910	18910	18910	18910	0
200	20250421	152200	37571235310	18910	18910	18910	18910	0
201	20250421	152100	37571235310	18910	18910	18910	18910	0
202	20250421	152000	37571235310	18910	18910	18910	18910	0
203	20250421	151900	37571235310	18910	18900	18940	18890	3223
204	20250421	151800	37510285090	18900	18940	18940	18880	19686
205	20250421	151700	37138102710	18940	18950	18970	18930	5370
206	20250421	151600	37036338250	18950	18970	18980	18950	4618
207	20250421	151500	36948764820	18970	18970	18990	18965	3640
208	20250421	151400	36879679850	18970	19000	19020	18940	10895
209	20250421	151300	36672945465	19010	19010	19020	18990	7543
210	20250421	151200	36529579970	19010	19030	19030	18990	6128
211	20250421	151100	36413089360	19020	18980	19060	18970	11969
212	20250421	151000	36185412295	18970	19000	19000	18960	9383
213	20250421	150900	36007257935	18990	19010	19020	18990	7564
214	20250421	150800	35863486085	19010	19010	19010	18990	7879
215	20250421	150700	35713742145	19010	19000	19010	19000	6142
216	20250421	150600	35597009155	19010	19020	19030	19000	9691
217	20250421	150500	35412780830	19030	18990	19030	18990	10717
218	20250421	150400	35209082105	19000	18940	19000	18940	6985
219	20250421	150300	35076633190	18950	18940	18950	18930	8478
220	20250421	150200	34916015295	18940	19000	19000	18930	10704
221	20250421	150100	34713126500	19000	19050	19050	18970	5959
222	20250421	150000	34599804250	19040	19000	19050	18990	6152
223	20250421	145900	34482776265	19010	19020	19050	18960	12237
224	20250421	145800	34250139855	19020	18970	19020	18925	34457
225	20250421	145700	33595951445	18970	18960	18980	18930	10523
226	20250421	145600	33396531755	18970	19010	19030	18920	23892
227	20250421	145500	32943372195	19010	18980	19100	18970	18715
228	20250421	145400	32587034670	18980	19070	19080	18980	19632
229	20250421	145300	32213401510	19080	19140	19140	19000	29030
230	20250421	145200	31659867525	19150	19210	19240	18970	72295
231	20250421	145100	30280824160	19210	19200	19400	19170	163652
232	20250421	145000	27123901040	19210	18930	19210	18900	52690
233	20250421	144900	26119666650	18920	18840	18990	18830	20997
234	20250421	144800	25722725310	18830	18840	18850	18830	4158
235	20250421	144700	25644388490	18840	18850	18850	18840	1821
236	20250421	144600	25610077890	18850	18850	18850	18840	2658
237	20250421	144500	25559997020	18850	18850	18860	18840	4932
238	20250421	144400	25467054740	18850	18840	18850	18830	2673
239	20250421	144300	25416703430	18840	18830	18850	18830	2066
240	20250421	144200	25377781570	18830	18840	18850	18820	5832
241	20250421	144100	25267956780	18840	18840	18850	18830	2450
242	20250421	144000	25221808755	18840	18840	18850	18830	2733
243	20250421	143900	25170314290	18840	18835	18850	18830	3215
244	20250421	143800	25109751250	18840	18840	18840	18820	4178
245	20250421	143700	25031085560	18830	18840	18840	18830	4850
246	20250421	143600	24939748950	18840	18850	18850	18830	4075
247	20250421	143500	24862969710	18850	18840	18855	18840	4336
248	20250421	143400	24781255595	18840	18840	18860	18840	2122
249	20250421	143300	24741260745	18840	18850	18860	18840	3230
250	20250421	143200	24680379305	18850	18860	18860	18850	2638
251	20250421	143100	24630635260	18860	18860	18860	18840	5058
252	20250421	143000	24535283820	18860	18850	18860	18840	3362
253	20250421	142900	24471908230	18850	18850	18860	18850	1903
254	20250421	142800	24436035445	18850	18850	18860	18850	4000
255	20250421	142700	24360614055	18850	18840	18860	18840	3295
256	20250421	142600	24298515095	18840	18840	18860	18840	2950
257	20250421	142500	24242912875	18850	18860	18860	18840	3234
258	20250421	142400	24181943025	18850	18850	18860	18840	7539
259	20250421	142300	24039849105	18850	18850	18860	18850	2764
260	20250421	142200	23987741925	18850	18850	18860	18850	2217
261	20250421	142100	23945946340	18850	18860	18860	18850	3297
262	20250421	142000	23883785930	18860	18860	18870	18860	2745
263	20250421	141900	23832010915	18860	18870	18880	18860	3536
264	20250421	141800	23765296545	18870	18870	18880	18860	3888
265	20250421	141700	23691939455	18870	18870	18890	18870	3101
266	20250421	141600	23633400935	18870	18880	18880	18870	1992
267	20250421	141500	23595809385	18880	18870	18880	18870	3990
268	20250421	141400	23520506910	18880	18870	18890	18870	2737
269	20250421	141300	23468845850	18880	18870	18880	18870	3331
270	20250421	141200	23405969850	18880	18880	18890	18870	1999
271	20250421	141100	23368234830	18880	18900	18900	18880	2693
272	20250421	141000	23317372645	18890	18890	18920	18880	2674
273	20250421	140900	23266832980	18910	18880	18930	18870	7167
274	20250421	140800	23131340990	18880	18880	18890	18880	1926
275	20250421	140700	23094974895	18890	18900	18900	18880	3237
276	20250421	140600	23033813265	18900	18900	18910	18900	1496
277	20250421	140500	23005533295	18900	18890	18930	18890	4648
278	20250421	140400	22917657330	18890	18890	18900	18880	2554
279	20250421	140300	22869412170	18890	18880	18900	18880	1862
280	20250421	140200	22834246395	18880	18890	18900	18880	2764
281	20250421	140100	22782033460	18890	18895	18910	18890	2369
282	20250421	140000	22737262880	18900	18850	18900	18850	4389
283	20250421	135900	22654466020	18850	18850	18860	18850	1798
284	20250421	135800	22620568240	18850	18850	18890	18850	6392
285	20250421	135700	22500007180	18850	18850	18860	18840	3236
286	20250421	135600	22439007330	18850	18835	18850	18830	3257
287	20250421	135500	22377645970	18840	18840	18840	18830	4285
288	20250421	135400	22296939865	18850	18850	18860	18840	3124
289	20250421	135300	22238076440	18850	18850	18860	18840	2496
290	20250421	135200	22191023080	18850	18845	18850	18840	2367
291	20250421	135100	22146418930	18845	18850	18850	18840	1829
292	20250421	135000	22111952305	18840	18850	18860	18840	2142
293	20250421	134900	22071580600	18840	18840	18850	18840	2911
294	20250421	134800	22016726950	18840	18840	18850	18840	1651
295	20250421	134700	21985614670	18840	18860	18860	18840	5806
296	20250421	134600	21876184720	18860	18850	18860	18850	2544
297	20250421	134500	21828228530	18850	18850	18860	18850	2085
298	20250421	134400	21788925050	18850	18850	18860	18850	1071
299	20250421	134300	21768734260	18850	18840	18860	18840	3512
300	20250421	134200	21702550145	18850	18840	18850	18840	2129
301	20250421	134100	21662430690	18850	18850	18860	18840	1920
302	20250421	134000	21626240715	18860	18850	18860	18840	3465
303	20250421	133900	21560941680	18850	18845	18850	18840	3534
304	20250421	133800	21494349520	18840	18850	18860	18840	2687
305	20250421	133700	21443697350	18850	18840	18850	18830	3831
306	20250421	133600	21371527850	18840	18840	18850	18830	3552
307	20250421	133500	21304623275	18840	18850	18860	18840	5247
308	20250421	133400	21205732075	18850	18850	18860	18850	1885
309	20250421	133300	21170198045	18850	18860	18860	18850	2315
310	20250421	133200	21126558810	18860	18840	18860	18830	2412
311	20250421	133100	21081108740	18840	18820	18850	18810	5072
312	20250421	133000	20985640815	18830	18810	18830	18810	6373
313	20250421	132900	20865747300	18810	18810	18820	18810	1583
314	20250421	132800	20835969520	18810	18830	18830	18810	2905
315	20250421	132700	20781298965	18830	18820	18830	18820	2572
316	20250421	132600	20732878730	18820	18840	18850	18820	1948
317	20250421	132500	20696203300	18840	18820	18850	18820	3107
318	20250421	132400	20637684435	18830	18830	18830	18820	1706
319	20250421	132300	20605569795	18830	18815	18830	18810	4399
320	20250421	132200	20522796235	18820	18820	18830	18810	6017
321	20250421	132100	20409566250	18820	18820	18830	18820	2489
322	20250421	132000	20362715575	18820	18820	18830	18820	1402
323	20250421	131900	20336328040	18820	18830	18840	18810	11881
324	20250421	131800	20112713035	18830	18830	18840	18830	1911
325	20250421	131700	20076726485	18830	18830	18840	18830	1269
326	20250421	131600	20052829485	18830	18850	18850	18830	4566
327	20250421	131500	19966812375	18840	18850	18850	18840	1371
328	20250421	131400	19940981385	18840	18840	18850	18840	3454
329	20250421	131300	19875896760	18840	18850	18860	18840	2254
330	20250421	131200	19833415985	18860	18850	18860	18850	2871
331	20250421	131100	19779295160	18850	18860	18860	18850	2570
332	20250421	131000	19730848945	18860	18850	18860	18850	1517
333	20250421	130900	19702249860	18860	18860	18860	18850	2324
334	20250421	130800	19658438205	18860	18860	18870	18850	929
335	20250421	130700	19640920080	18860	18860	18870	18860	915
336	20250421	130600	19623661430	18860	18870	18880	18840	4468
337	20250421	130500	19539431755	18860	18860	18870	18860	1810
338	20250421	130400	19505291735	18870	18860	18870	18860	2771
339	20250421	130300	19453014895	18870	18870	18870	18860	1584
340	20250421	130200	19423138855	18870	18860	18875	18860	4153
341	20250421	130100	19344778425	18865	18860	18870	18860	688
342	20250421	130000	19331801055	18865	18850	18870	18850	1198
343	20250421	125900	19309212665	18850	18850	18860	18840	3014
344	20250421	125800	19252394920	18850	18850	18860	18850	1034
345	20250421	125700	19232897705	18850	18850	18860	18840	2422
346	20250421	125600	19187254405	18850	18840	18850	18830	1180
347	20250421	125500	19165025625	18840	18820	18850	18820	2726
348	20250421	125400	19113669000	18830	18830	18850	18830	4563
349	20250421	125300	19027738135	18835	18840	18840	18830	1413
350	20250421	125200	19001127950	18840	18840	18850	18810	11073
351	20250421	125100	18792686660	18840	18850	18860	18840	3812
352	20250421	125000	18720839280	18855	18880	18890	18850	14690
353	20250421	124900	18443749045	18880	18890	18890	18880	543
354	20250421	124800	18433495420	18880	18880	18890	18870	4350
355	20250421	124700	18351362945	18890	18890	18895	18880	1595
356	20250421	124600	18321237130	18900	18890	18900	18880	1119
357	20250421	124500	18300099790	18890	18890	18900	18880	5618
358	20250421	124400	18193991335	18900	18890	18910	18890	2924
359	20250421	124300	18138744905	18895	18890	18900	18890	15129
360	20250421	124200	17852818890	18890	18890	18900	18890	2130
361	20250421	124100	17812580145	18890	18920	18920	18890	6079
362	20250421	124000	17697664875	18920	18930	18940	18920	1084
363	20250421	123900	17677147470	18940	18910	18940	18900	9304
364	20250421	123800	17501234500	18920	18910	18920	18910	1572
365	20250421	123700	17471504550	18920	18940	18945	18910	4658
366	20250421	123600	17383360120	18945	18950	18950	18940	577
367	20250421	123500	17372430440	18940	18920	18950	18920	3665
368	20250421	123400	17303062405	18920	18940	18940	18920	2127
369	20250421	123300	17262800605	18940	18930	18940	18930	554
370	20250421	123200	17252310495	18940	18940	18950	18930	772
371	20250421	123100	17237691765	18950	18930	18950	18930	2063
372	20250421	123000	17198625580	18940	18940	18940	18910	2526
373	20250421	122900	17150814370	18940	18960	18960	18940	1112
374	20250421	122800	17129749410	18950	18920	18960	18890	45676
375	20250421	122700	16266233100	18920	18920	18930	18920	800
376	20250421	122600	16251092770	18930	18925	18960	18900	17315
377	20250421	122500	15923685540	18920	18920	18930	18920	2108
378	20250421	122400	15883800130	18920	18930	18950	18920	1752
379	20250421	122300	15850625345	18930	18930	18940	18930	1117
380	20250421	122200	15829477350	18930	18930	18960	18920	1316
381	20250421	122100	15804557920	18950	18910	18960	18910	4059
382	20250421	122000	15727700365	18920	18930	18930	18910	1629
383	20250421	121900	15696881065	18920	18910	18930	18910	2352
384	20250421	121800	15652393365	18920	18920	18920	18910	1328
385	20250421	121700	15627272100	18920	18930	18940	18920	2416
386	20250421	121600	15581550500	18930	18920	18940	18920	3475
387	20250421	121500	15515779765	18920	18920	18940	18920	3598
388	20250421	121400	15447668795	18930	18940	18940	18920	2134
389	20250421	121300	15407281850	18940	18930	18940	18930	1176
390	20250421	121200	15385018970	18940	18950	18950	18930	1362
391	20250421	121100	15359226165	18940	18950	18950	18920	6139
392	20250421	121000	15242967300	18950	18940	18960	18940	3861
393	20250421	120900	15169810360	18950	18950	18960	18940	6444
394	20250421	120800	15047694595	18950	18955	18960	18950	2570
395	20250421	120700	14998985005	18950	18965	18970	18950	4484
396	20250421	120600	14913975815	18960	18965	18970	18960	1178
397	20250421	120500	14891638430	18965	18960	18970	18960	1088
398	20250421	120400	14871005980	18970	18965	18970	18960	2914
399	20250421	120300	14815752645	18960	18960	18970	18960	1693
400	20250421	120200	14783648865	18960	18970	18970	18960	2197
401	20250421	120100	14741993035	18960	18980	18980	18960	2542
402	20250421	120000	14693768245	18970	18970	18980	18970	1621
403	20250421	115900	14663015295	18970	18970	18990	18970	1370
404	20250421	115800	14637013100	18970	18970	18980	18970	1485
405	20250421	115700	14608834905	18970	18980	18980	18970	3022
406	20250421	115600	14551498215	18980	18980	18980	18970	1551
407	20250421	115500	14522068240	18970	18980	18980	18970	1983
408	20250421	115400	14484441110	18980	18980	18990	18970	3178
409	20250421	115300	14424122495	18990	18990	18990	18980	2330
410	20250421	115200	14379885915	18990	18990	19010	18980	4858
411	20250421	115100	14287618880	18980	18980	18990	18980	2012
412	20250421	115000	14249429345	18980	18990	19000	18980	2408
413	20250421	114900	14203703250	18990	19000	19000	18990	4416
414	20250421	114800	14119832125	19000	19000	19000	18990	1408
415	20250421	114700	14093084845	19000	19000	19010	18990	6180
416	20250421	114600	13975671190	19000	19005	19010	19000	1994
417	20250421	114500	13937783140	19000	19010	19020	19000	2002
418	20250421	114400	13899725980	19010	19010	19020	19010	3766
419	20250421	114300	13828128900	19000	19000	19010	19000	2164
420	20250421	114200	13787009485	19000	19000	19010	19000	794
421	20250421	114100	13771920340	19000	19000	19010	19000	3192
422	20250421	114000	13711262180	19000	19010	19020	19000	3387
423	20250421	113900	13646879180	19010	19020	19020	19010	1704
424	20250421	113800	13614476045	19010	19010	19020	19010	2435
425	20250421	113700	13568182095	19010	19010	19020	19010	523
426	20250421	113600	13558236625	19010	19020	19030	19010	2825
427	20250421	113500	13504504600	19030	19020	19030	19020	3297
428	20250421	113400	13441777870	19020	19030	19040	19020	1179
429	20250421	113300	13419340325	19030	19040	19040	19030	2125
430	20250421	113200	13378896465	19030	19040	19040	19030	468
431	20250421	113100	13369988330	19040	19030	19050	19030	2565
432	20250421	113000	13321150390	19040	19030	19040	19030	363
433	20250421	112900	13314239955	19030	19050	19060	19030	2309
434	20250421	112800	13270274275	19060	19040	19060	19040	1914
435	20250421	112700	13233813940	19045	19040	19050	19040	1993
436	20250421	112600	13195852625	19040	19050	19060	19040	3530
437	20250421	112500	13128635165	19050	19050	19070	19040	1163
438	20250421	112400	13106471260	19070	19050	19070	19040	2330
439	20250421	112300	13062082165	19050	19060	19060	19040	2416
440	20250421	112200	13016063885	19060	19040	19070	19030	2151
441	20250421	112100	12975088810	19030	19030	19040	19030	1008
442	20250421	112000	12955903930	19035	19030	19040	19020	1195
443	20250421	111900	12933166195	19030	19040	19040	19030	2276
444	20250421	111800	12889849225	19030	19040	19050	19030	850
445	20250421	111700	12873664680	19040	19070	19070	19040	1035
446	20250421	111600	12853948205	19070	19050	19080	19030	2172
447	20250421	111500	12812585895	19040	19030	19050	19030	1317
448	20250421	111400	12787509515	19030	19040	19060	19030	1500
449	20250421	111300	12758944880	19030	19030	19040	19030	1722
450	20250421	111200	12726169650	19040	19030	19050	19030	2782
451	20250421	111100	12673198905	19030	19040	19050	19030	1530
452	20250421	111000	12644066345	19040	19060	19065	19040	1180
453	20250421	110900	12621591195	19065	19040	19090	19030	3130
454	20250421	110800	12561974470	19040	19040	19050	19030	2096
455	20250421	110700	12522068645	19050	19050	19060	19030	1921
456	20250421	110600	12485481715	19060	19050	19060	19045	1064
457	20250421	110500	12465209850	19050	19040	19060	19030	3489
458	20250421	110400	12398772290	19050	19050	19060	19040	1446
459	20250421	110300	12371226585	19055	19060	19070	19050	495
460	20250421	110200	12361794785	19050	19060	19080	19040	4080
461	20250421	110100	12284081815	19070	19050	19080	19040	1387
462	20250421	110000	12257657695	19050	19050	19060	19040	1631
463	20250421	105900	12226589795	19050	19060	19070	19040	1858
464	20250421	105800	12191176575	19050	19050	19060	19040	2942
465	20250421	105700	12135130335	19050	19050	19060	19050	851
466	20250421	105600	12118914705	19050	19050	19060	19040	1805
467	20250421	105500	12084526285	19050	19060	19060	19040	3283
468	20250421	105400	12021987150	19050	19060	19060	19050	1787
469	20250421	105300	11987932690	19050	19050	19060	19050	838
470	20250421	105200	11971966420	19050	19080	19080	19040	2933
471	20250421	105100	11916092455	19080	19045	19090	19030	5866
472	20250421	105000	11804301905	19040	19020	19050	19010	3389
473	20250421	104900	11739810575	19020	19020	19030	19010	1042
474	20250421	104800	11719993815	19020	19030	19030	19000	5723
475	20250421	104700	11611175265	19030	19030	19035	19020	1156
476	20250421	104600	11589179325	19030	19010	19040	19000	4295
477	20250421	104500	11507507495	19010	19010	19020	19000	2848
478	20250421	104400	11453362925	19010	19020	19020	19010	1244
479	20250421	104300	11429710150	19010	19020	19020	19010	1112
480	20250421	104200	11408568130	19010	19015	19020	19010	1280
481	20250421	104100	11384230810	19015	19010	19020	19010	2232
482	20250421	104000	11341797070	19010	19020	19020	19010	1839
483	20250421	103900	11306836105	19020	19020	19020	19010	1173
484	20250421	103800	11284533405	19010	19020	19030	19010	1616
485	20250421	103700	11253802425	19030	19030	19040	19020	1321
486	20250421	103600	11228660965	19030	19030	19040	19030	1576
487	20250421	103500	11198665870	19030	19030	19040	19020	1611
488	20250421	103400	11168005565	19030	19030	19040	19020	1812
489	20250421	103300	11133520710	19030	19020	19040	19020	1560
490	20250421	103200	11103839940	19020	19020	19040	19020	1833
491	20250421	103100	11068959450	19030	19020	19030	19010	2234
492	20250421	103000	11026463895	19010	19030	19030	19010	3097
493	20250421	102900	10967557035	19030	19020	19030	19020	1173
494	20250421	102800	10945244335	19030	19030	19040	19020	2643
495	20250421	102700	10894948025	19030	19030	19040	19020	554
496	20250421	102600	10884405645	19030	19020	19030	19000	4439
497	20250421	102500	10800004860	19010	19020	19030	19010	1748
498	20250421	102400	10766766065	19010	19015	19040	19010	3846
499	20250421	102300	10693612365	19020	19010	19020	19010	1734
500	20250421	102200	10660645705	19020	19010	19020	19010	1584
501	20250421	102100	10630532615	19020	18990	19060	18990	7550
502	20250421	102000	10487066055	18990	19000	19010	18990	15902
503	20250421	101900	10184927965	19010	19010	19010	19000	1551
504	20250421	101800	10155452295	19010	19020	19030	19000	5574
505	20250421	101700	10049516295	19030	19010	19050	19010	6070
506	20250421	101600	9934053610	19015	19010	19020	19010	8825
507	20250421	101500	9766285965	19020	19030	19040	19010	11626
508	20250421	101400	9545157535	19030	19030	19040	19030	3083
509	20250421	101300	9486484920	19040	19030	19040	19030	1710
510	20250421	101200	9453936640	19030	19035	19040	19030	2383
511	20250421	101100	9408586330	19035	19030	19040	19030	2251
512	20250421	101000	9365740215	19030	19040	19050	19030	1714
513	20250421	100900	9333104155	19050	19060	19060	19040	8222
514	20250421	100800	9176481065	19050	19060	19070	19050	4766
515	20250421	100700	9085647810	19060	19070	19070	19060	6472
516	20250421	100600	8962279930	19070	19070	19070	19060	663
517	20250421	100500	8949640260	19070	19070	19070	19060	1361
518	20250421	100400	8923691285	19070	19090	19100	19070	2403
519	20250421	100300	8877848240	19090	19100	19100	19080	6662
520	20250421	100200	8750660535	19090	19040	19100	19040	7765
521	20250421	100100	8602702670	19040	19050	19060	19040	9074
522	20250421	100000	8429867385	19050	19070	19070	19050	2847
523	20250421	095900	8375610035	19070	19060	19070	19060	1825
524	20250421	095800	8340821150	19065	19070	19070	19060	2256
525	20250421	095700	8297817565	19070	19090	19100	19060	2839
526	20250421	095600	8243669200	19100	19090	19100	19060	3906
527	20250421	095500	8169141290	19100	19090	19100	19060	11616
528	20250421	095400	7947593990	19090	19075	19100	19070	4336
529	20250421	095300	7864854315	19075	19100	19100	19070	9594
530	20250421	095200	7681763140	19090	19070	19100	19070	5576
531	20250421	095100	7575323910	19080	19070	19080	19060	2675
532	20250421	095000	7524314470	19070	19070	19080	19060	3694
533	20250421	094900	7453878660	19060	19070	19070	19060	2146
534	20250421	094800	7412969565	19070	19050	19090	19040	4214
535	20250421	094700	7332624655	19050	19040	19050	19030	2706
536	20250421	094600	7281102940	19030	19040	19050	19030	1869
537	20250421	094500	7245514490	19040	19040	19040	19030	3227
538	20250421	094400	7184085315	19040	19040	19050	19040	1666
539	20250421	094300	7152364325	19040	19040	19050	19020	3207
540	20250421	094200	7091329935	19040	19060	19060	19030	8470
541	20250421	094100	6930042775	19050	19060	19060	19050	2584
542	20250421	094000	6880813575	19050	19030	19060	19020	5507
543	20250421	093900	6775970145	19030	19040	19060	19020	9107
544	20250421	093800	6602587680	19040	19050	19070	19030	11961
545	20250421	093700	6374699305	19050	19050	19070	19020	26706
546	20250421	093600	5866273700	19050	19070	19070	19050	7390
547	20250421	093500	5725437115	19070	19060	19070	19050	2343
548	20250421	093400	5680779640	19060	19070	19080	19050	11415
549	20250421	093300	5463217790	19080	19060	19080	19060	3461
550	20250421	093200	5397233500	19060	19070	19080	19030	12187
551	20250421	093100	5165120520	19070	19050	19080	19050	4284
552	20250421	093000	5083490340	19060	19050	19060	19040	4203
553	20250421	092900	5003415175	19050	19130	19130	19040	14779
554	20250421	092800	4721498635	19120	19180	19180	19120	3303
555	20250421	092700	4658296905	19160	19110	19180	19090	4852
556	20250421	092600	4565495070	19100	19110	19110	19100	1324
557	20250421	092500	4540197425	19110	19110	19160	19070	9401
558	20250421	092400	4360577355	19120	19150	19150	19100	5314
559	20250421	092300	4258987310	19150	19140	19160	19110	2576
560	20250421	092200	4209704095	19140	19180	19180	19140	1994
561	20250421	092100	4171508450	19180	19160	19200	19090	5827
562	20250421	092000	4059959840	19150	19100	19160	19090	5230
563	20250421	091900	3959977380	19100	19080	19100	19050	9178
564	20250421	091800	3784943185	19080	19080	19090	19060	3712
565	20250421	091700	3714152515	19080	19080	19090	19060	7797
566	20250421	091600	3565451785	19080	19085	19090	19080	3207
567	20250421	091500	3504242040	19080	19100	19100	19080	9526
568	20250421	091400	3322406850	19090	19080	19100	19080	3855
569	20250421	091300	3248826350	19080	19110	19110	19070	9034
570	20250421	091200	3076372720	19110	19120	19120	19090	4059
571	20250421	091100	2998833500	19110	19090	19150	19090	4634
572	20250421	091000	2910279420	19100	19080	19100	19070	3800
573	20250421	090900	2837760260	19070	19100	19100	19050	9596
574	20250421	090800	2654733890	19100	19070	19120	19070	8555
575	20250421	090700	2491405125	19080	19100	19120	19070	10561
576	20250421	090600	2289876345	19100	19120	19140	19090	16323
577	20250421	090500	1977968195	19120	19140	19160	19120	16836
578	20250421	090400	1655791985	19150	19155	19160	19120	6699
579	20250421	090300	1527580495	19170	19180	19180	19120	20313
580	20250421	090200	1138365470	19180	19280	19280	19150	22535
581	20250421	090100	705814980	19280	19330	19350	19280	7202
582	20250421	090000	566800220	19330	19380	19390	19320	29261