KissMeData/002710/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182200	2496200125	19030	19030	19030	19030	3920
3	20250408	182100	2496200125	19030	19030	19030	19030	0
4	20250408	182000	2496200125	19030	19030	19030	19030	0
5	20250408	181900	2496200125	19030	19030	19030	19030	0
6	20250408	181800	2496200125	19030	19030	19030	19030	0
7	20250408	181700	2496200125	19030	19030	19030	19030	0
8	20250408	181600	2496200125	19030	19030	19030	19030	0
9	20250408	181500	2496200125	19030	19030	19030	19030	0
10	20250408	181400	2496200125	19030	19030	19030	19030	0
11	20250408	181300	2496200125	19030	19030	19030	19030	0
12	20250408	181200	2496200125	19030	19030	19030	19030	0
13	20250408	181100	2496200125	19030	19030	19030	19030	0
14	20250408	181000	2496200125	19030	19030	19030	19030	0
15	20250408	180900	2496200125	19030	19030	19030	19030	0
16	20250408	180800	2496200125	19030	19030	19030	19030	0
17	20250408	180700	2496200125	19030	19030	19030	19030	0
18	20250408	180600	2496200125	19030	19030	19030	19030	0
19	20250408	180500	2496200125	19030	19030	19030	19030	0
20	20250408	180400	2496200125	19030	19030	19030	19030	0
21	20250408	180300	2496200125	19030	19030	19030	19030	0
22	20250408	180200	2496200125	19030	19030	19030	19030	0
23	20250408	180100	2496200125	19030	19030	19030	19030	0
24	20250408	180000	2496200125	19030	19030	19030	19030	0
25	20250408	175900	2496200125	19030	19030	19030	19030	0
26	20250408	175800	2496200125	19030	19030	19030	19030	0
27	20250408	175700	2496200125	19030	19030	19030	19030	0
28	20250408	175600	2496200125	19030	19030	19030	19030	0
29	20250408	175500	2496200125	19030	19030	19030	19030	0
30	20250408	175400	2496200125	19030	19030	19030	19030	0
31	20250408	175300	2496200125	19030	19030	19030	19030	0
32	20250408	175200	2496200125	19030	19030	19030	19030	3920
33	20250408	175100	2496200125	19030	19030	19030	19030	0
34	20250408	175000	2496200125	19030	19030	19030	19030	0
35	20250408	174900	2496200125	19030	19030	19030	19030	0
36	20250408	174800	2496200125	19030	19030	19030	19030	0
37	20250408	174700	2496200125	19030	19030	19030	19030	0
38	20250408	174600	2496200125	19030	19030	19030	19030	0
39	20250408	174500	2496200125	19030	19030	19030	19030	0
40	20250408	174400	2496200125	19030	19030	19030	19030	0
41	20250408	174300	2496200125	19030	19030	19030	19030	0
42	20250408	174200	2496200125	19030	19030	19030	19030	0
43	20250408	174100	2496200125	19030	19030	19030	19030	0
44	20250408	174000	2496200125	19030	19030	19030	19030	0
45	20250408	173900	2496200125	19030	19030	19030	19030	0
46	20250408	173800	2496200125	19030	19030	19030	19030	0
47	20250408	173700	2496200125	19030	19030	19030	19030	0
48	20250408	173600	2496200125	19030	19030	19030	19030	0
49	20250408	173500	2496200125	19030	19030	19030	19030	0
50	20250408	173400	2496200125	19030	19030	19030	19030	0
51	20250408	173300	2496200125	19030	19030	19030	19030	0
52	20250408	173200	2496200125	19030	19030	19030	19030	0
53	20250408	173100	2496200125	19030	19030	19030	19030	0
54	20250408	173000	2496200125	19030	19030	19030	19030	0
55	20250408	172900	2496200125	19030	19030	19030	19030	0
56	20250408	172800	2496200125	19030	19030	19030	19030	0
57	20250408	172700	2496200125	19030	19030	19030	19030	0
58	20250408	172600	2496200125	19030	19030	19030	19030	0
59	20250408	172500	2496200125	19030	19030	19030	19030	0
60	20250408	172400	2496200125	19030	19030	19030	19030	0
61	20250408	172300	2496200125	19030	19030	19030	19030	0
62	20250408	172200	2496200125	19030	19030	19030	19030	3920
63	20250408	172100	2496200125	19030	19030	19030	19030	0
64	20250408	172000	2496200125	19030	19030	19030	19030	0
65	20250408	171900	2496200125	19030	19030	19030	19030	0
66	20250408	171800	2496200125	19030	19030	19030	19030	0
67	20250408	171700	2496200125	19030	19030	19030	19030	0
68	20250408	171600	2496200125	19030	19030	19030	19030	0
69	20250408	171500	2496200125	19030	19030	19030	19030	0
70	20250408	171400	2496200125	19030	19030	19030	19030	0
71	20250408	171300	2496200125	19030	19030	19030	19030	0
72	20250408	171200	2496200125	19030	19030	19030	19030	0
73	20250408	171100	2496200125	19030	19030	19030	19030	0
74	20250408	171000	2496200125	19030	19030	19030	19030	0
75	20250408	170900	2496200125	19030	19030	19030	19030	0
76	20250408	170800	2496200125	19030	19030	19030	19030	0
77	20250408	170700	2496200125	19030	19030	19030	19030	0
78	20250408	170600	2496200125	19030	19030	19030	19030	0
79	20250408	170500	2496200125	19030	19030	19030	19030	0
80	20250408	170400	2496200125	19030	19030	19030	19030	0
81	20250408	170300	2496200125	19030	19030	19030	19030	0
82	20250408	170200	2496200125	19030	19030	19030	19030	0
83	20250408	170100	2496200125	19030	19030	19030	19030	0
84	20250408	170000	2496200125	19030	19030	19030	19030	0
85	20250408	165900	2496200125	19030	19030	19030	19030	0
86	20250408	165800	2496200125	19030	19030	19030	19030	0
87	20250408	165700	2496200125	19030	19030	19030	19030	0
88	20250408	165600	2496200125	19030	19030	19030	19030	0
89	20250408	165500	2496200125	19030	19030	19030	19030	0
90	20250408	165400	2496200125	19030	19030	19030	19030	0
91	20250408	165300	2496200125	19030	19030	19030	19030	0
92	20250408	165200	2496200125	19030	19030	19030	19030	3920
93	20250408	165100	2496200125	19030	19030	19030	19030	0
94	20250408	165000	2496200125	19030	19030	19030	19030	0
95	20250408	164900	2496200125	19030	19030	19030	19030	0
96	20250408	164800	2496200125	19030	19030	19030	19030	0
97	20250408	164700	2496200125	19030	19030	19030	19030	0
98	20250408	164600	2496200125	19030	19030	19030	19030	0
99	20250408	164500	2496200125	19030	19030	19030	19030	0
100	20250408	164400	2496200125	19030	19030	19030	19030	0
101	20250408	164300	2496200125	19030	19030	19030	19030	0
102	20250408	164200	2496200125	19030	19030	19030	19030	0
103	20250408	164100	2496200125	19030	19030	19030	19030	0
104	20250408	164000	2496200125	19030	19030	19030	19030	0
105	20250408	163900	2496200125	19030	19030	19030	19030	0
106	20250408	163800	2496200125	19030	19030	19030	19030	0
107	20250408	163700	2496200125	19030	19030	19030	19030	0
108	20250408	163600	2496200125	19030	19030	19030	19030	0
109	20250408	163500	2496200125	19030	19030	19030	19030	0
110	20250408	163400	2496200125	19030	19030	19030	19030	0
111	20250408	163300	2496200125	19030	19030	19030	19030	0
112	20250408	163200	2496200125	19030	19030	19030	19030	0
113	20250408	163100	2496200125	19030	19030	19030	19030	0
114	20250408	163000	2496200125	19030	19030	19030	19030	0
115	20250408	162900	2496200125	19030	19030	19030	19030	0
116	20250408	162800	2496200125	19030	19030	19030	19030	0
117	20250408	162700	2496200125	19030	19030	19030	19030	0
118	20250408	162600	2496200125	19030	19030	19030	19030	0
119	20250408	162500	2496200125	19030	19030	19030	19030	0
120	20250408	162400	2496200125	19030	19030	19030	19030	0
121	20250408	162300	2496200125	19030	19030	19030	19030	0
122	20250408	162200	2496200125	19030	19030	19030	19030	3920
123	20250408	162100	2496200125	19030	19030	19030	19030	0
124	20250408	162000	2496200125	19030	19030	19030	19030	0
125	20250408	161900	2496200125	19030	19030	19030	19030	0
126	20250408	161800	2496200125	19030	19030	19030	19030	0
127	20250408	161700	2496200125	19030	19030	19030	19030	0
128	20250408	161600	2496200125	19030	19030	19030	19030	0
129	20250408	161500	2496200125	19030	19030	19030	19030	0
130	20250408	161400	2496200125	19030	19030	19030	19030	0
131	20250408	161300	2496200125	19030	19030	19030	19030	0
132	20250408	161200	2496200125	19030	19030	19030	19030	0
133	20250408	161100	2496200125	19030	19030	19030	19030	0
134	20250408	161000	2496200125	19030	19030	19030	19030	0
135	20250408	160900	2496200125	19030	19030	19030	19030	0
136	20250408	160800	2496200125	19030	19030	19030	19030	0
137	20250408	160700	2496200125	19030	19030	19030	19030	0
138	20250408	160600	2496200125	19030	19030	19030	19030	0
139	20250408	160500	2496200125	19030	19030	19030	19030	0
140	20250408	160400	2496200125	19030	19030	19030	19030	0
141	20250408	160300	2496200125	19030	19030	19030	19030	0
142	20250408	160200	2496200125	19030	19030	19030	19030	0
143	20250408	160100	2496200125	19030	19030	19030	19030	0
144	20250408	160000	2496200125	19030	19030	19030	19030	0
145	20250408	155900	2496200125	19030	19030	19030	19030	0
146	20250408	155800	2496200125	19030	19030	19030	19030	0
147	20250408	155700	2496200125	19030	19030	19030	19030	0
148	20250408	155600	2496200125	19030	19030	19030	19030	0
149	20250408	155500	2496200125	19030	19030	19030	19030	0
150	20250408	155400	2496200125	19030	19030	19030	19030	0
151	20250408	155300	2496200125	19030	19030	19030	19030	0
152	20250408	155200	2496200125	19030	19030	19030	19030	3920
153	20250408	155100	2496200125	19030	19030	19030	19030	0
154	20250408	155000	2496200125	19030	19030	19030	19030	0
155	20250408	154900	2496200125	19030	19030	19030	19030	0
156	20250408	154800	2496200125	19030	19030	19030	19030	0
157	20250408	154700	2496200125	19030	19030	19030	19030	0
158	20250408	154600	2496200125	19030	19030	19030	19030	0
159	20250408	154500	2496200125	19030	19030	19030	19030	0
160	20250408	154400	2496200125	19030	19030	19030	19030	0
161	20250408	154300	2496200125	19030	19030	19030	19030	0
162	20250408	154200	2496200125	19030	19030	19030	19030	0
163	20250408	154100	2496200125	19030	19030	19030	19030	0
164	20250408	154000	2496200125	19030	19030	19030	19030	0
165	20250408	153900	2496200125	19030	19030	19030	19030	0
166	20250408	153800	2496200125	19030	19030	19030	19030	0
167	20250408	153700	2496200125	19030	19030	19030	19030	0
168	20250408	153600	2496200125	19030	19030	19030	19030	0
169	20250408	153500	2496200125	19030	19030	19030	19030	0
170	20250408	153400	2496200125	19030	19030	19030	19030	0
171	20250408	153300	2496200125	19030	19030	19030	19030	0
172	20250408	153200	2496200125	19030	19030	19030	19030	0
173	20250408	153100	2496200125	19030	19030	19030	19030	0
174	20250408	153000	2496200125	19030	19030	19030	19030	3920
175	20250408	152900	2421602525	19020	19020	19020	19020	0
176	20250408	152800	2421602525	19020	19020	19020	19020	0
177	20250408	152700	2421602525	19020	19020	19020	19020	0
178	20250408	152600	2421602525	19020	19020	19020	19020	0
179	20250408	152500	2421602525	19020	19020	19020	19020	0
180	20250408	152400	2421602525	19020	19020	19020	19020	0
181	20250408	152300	2421602525	19020	19020	19020	19020	0
182	20250408	152200	2421602525	19020	19020	19020	19020	0
183	20250408	152100	2421602525	19020	19020	19020	19020	0
184	20250408	152000	2421602525	19020	19020	19020	19020	0
185	20250408	151900	2421602525	19020	19010	19020	18990	286
186	20250408	151800	2416165365	19010	19020	19020	19000	369
187	20250408	151700	2409152735	19020	19010	19030	19010	109
188	20250408	151600	2407079995	19010	19010	19070	18980	753
189	20250408	151500	2392773155	19010	19030	19030	19010	511
190	20250408	151400	2383057345	19030	19070	19070	19020	293
191	20250408	151300	2377482755	19070	19060	19070	19020	191
192	20250408	151200	2373841725	19060	19060	19060	19010	98
193	20250408	151100	2371974095	19060	19010	19070	19010	62
194	20250408	151000	2370795305	19070	19070	19070	19030	546
195	20250408	150900	2360400315	19070	19050	19070	19030	246
196	20250408	150800	2355712925	19050	19040	19050	19030	414
197	20250408	150700	2347830655	19040	19020	19040	19010	65
198	20250408	150600	2346593755	19030	19040	19040	19010	114
199	20250408	150500	2344424805	19020	19040	19040	19020	82
200	20250408	150400	2342864625	19040	19040	19060	18960	728
201	20250408	150300	2329039865	19040	19060	19060	19000	82
202	20250408	150200	2327480325	19060	19010	19060	18990	769
203	20250408	150100	2312849435	18990	18980	19010	18960	119
204	20250408	150000	2310589085	19010	18990	19010	18980	63
205	20250408	145900	2309392965	19030	19030	19030	18990	93
206	20250408	145800	2307626605	19030	18990	19030	18970	1002
207	20250408	145700	2288587755	18990	18990	18990	18980	26
208	20250408	145600	2288094025	18990	18980	18990	18980	13
209	20250408	145500	2287847195	18980	18980	18990	18980	178
210	20250408	145400	2284468645	18980	18960	18980	18950	38
211	20250408	145300	2283748055	18960	18940	18980	18940	99
212	20250408	145200	2281871415	18980	18980	18980	18980	1
213	20250408	145100	2281852435	18940	18950	18990	18940	147
214	20250408	145000	2279068075	18950	18940	18950	18940	194
215	20250408	144900	2275393405	18940	18940	18940	18930	352
216	20250408	144800	2268728525	18940	18950	18950	18940	106
217	20250408	144700	2266720875	18950	18960	18960	18950	85
218	20250408	144600	2265110095	18960	18960	18960	18960	10
219	20250408	144500	2264920495	18960	18970	18970	18960	188
220	20250408	144400	2261355545	18980	18980	18980	18980	230
221	20250408	144300	2256990145	18990	19000	19000	18980	30
222	20250408	144200	2256420225	19000	19000	19000	18990	4
223	20250408	144100	2256344245	18990	19000	19000	18990	22
224	20250408	144000	2255926445	18980	19000	19000	18980	163
225	20250408	143900	2252831945	19000	19000	19000	19000	114
226	20250408	143800	2250665945	19000	19000	19000	18980	25
227	20250408	143700	2250190965	19000	19000	19000	18960	51
228	20250408	143600	2249223105	19000	19000	19030	18970	466
229	20250408	143500	2240368265	19000	18960	19010	18960	203
230	20250408	143400	2236516175	18960	18930	18960	18930	28
231	20250408	143300	2235985445	18970	18960	18970	18940	42
232	20250408	143200	2235189655	18910	18920	18920	18910	36
233	20250408	143100	2234508885	18970	18920	18970	18910	288
234	20250408	143000	2229057395	18920	18910	18920	18910	61
235	20250408	142900	2227903475	18910	18970	18970	18910	104
236	20250408	142800	2225936425	18970	18910	18970	18910	281
237	20250408	142700	2220621755	18950	18910	18950	18910	942
238	20250408	142600	2202799555	18920	18920	18920	18920	21
239	20250408	142500	2202402235	18920	18920	18920	18910	72
240	20250408	142400	2201040045	18920	18930	18930	18920	171
241	20250408	142300	2197803075	18930	18940	18940	18930	131
242	20250408	142200	2195323205	18930	18950	18960	18930	523
243	20250408	142100	2185419295	18960	18940	18960	18940	47
244	20250408	142000	2184528415	18940	18960	18960	18940	1166
245	20250408	141900	2162423775	18960	18950	18960	18950	131
246	20250408	141800	2159941065	18950	18950	18950	18940	97
247	20250408	141700	2158103215	18950	18945	18950	18940	52
248	20250408	141600	2157117845	18940	18950	18950	18940	153
249	20250408	141500	2154219715	18960	18970	18970	18950	81
250	20250408	141400	2152684165	18970	18970	18970	18960	57
251	20250408	141300	2151603175	18960	19000	19000	18960	54
252	20250408	141200	2150578805	19000	19010	19010	18960	198
253	20250408	141100	2146821805	19010	18970	19010	18970	61
254	20250408	141000	2145664595	19000	18970	19000	18970	40
255	20250408	140900	2144905195	19000	19000	19000	19000	24
256	20250408	140800	2144449195	19020	19020	19020	19020	7
257	20250408	140700	2144316055	18960	19040	19040	18960	504
258	20250408	140600	2134742345	19030	19040	19040	19030	63
259	20250408	140500	2133543215	19040	19040	19070	19040	68
260	20250408	140400	2132247235	19080	19070	19090	19040	445
261	20250408	140300	2123760595	19070	19080	19080	19070	67
262	20250408	140200	2122482335	19080	19070	19080	19070	147
263	20250408	140100	2119678845	19070	19040	19080	19030	1232
264	20250408	140000	2096206125	19030	19010	19030	18990	370
265	20250408	135900	2089177325	19010	19000	19010	18980	139
266	20250408	135800	2086536755	18990	18970	18990	18970	41
267	20250408	135700	2085758725	18970	18950	18970	18950	134
268	20250408	135600	2083219385	18950	18950	18950	18950	7
269	20250408	135500	2083086735	18950	18930	18960	18910	318
270	20250408	135400	2077065205	18940	18940	18940	18920	204
271	20250408	135300	2073201545	18940	18950	18970	18940	38
272	20250408	135200	2072481365	18940	18940	18950	18890	106
273	20250408	135100	2070477985	18900	18900	19030	18900	549
274	20250408	135000	2060088265	18900	18890	18900	18880	72
275	20250408	134900	2058727695	18870	18880	18900	18870	153
276	20250408	134800	2055839305	18890	18880	18890	18880	15
277	20250408	134700	2055556065	18880	18850	18880	18840	882
278	20250408	134600	2038929555	18850	18870	18870	18840	659
279	20250408	134500	2026506855	18870	18870	18890	18870	649
280	20250408	134400	2014252805	18870	18860	18870	18850	218
281	20250408	134300	2010143135	18860	18850	18860	18850	154
282	20250408	134200	2007239965	18890	18880	18890	18850	361
283	20250408	134100	2000430405	18850	18850	18870	18840	551
284	20250408	134000	1990042845	18860	18840	18860	18840	608
285	20250408	133900	1978586805	18840	18850	18860	18840	354
286	20250408	133800	1971912295	18850	18850	18850	18830	655
287	20250408	133700	1959572175	18850	18860	18860	18840	216
288	20250408	133600	1955502095	18860	18850	18860	18840	122
289	20250408	133500	1953202375	18850	18860	18860	18840	194
290	20250408	133400	1949545835	18850	18920	18920	18850	2015
291	20250408	133300	1911460895	18920	18960	18960	18910	597
292	20250408	133200	1900163665	18960	18980	18980	18950	198
293	20250408	133100	1896407705	18990	18990	18990	18990	159
294	20250408	133000	1893388295	19000	18995	19000	18990	38
295	20250408	132900	1892666380	18990	19000	19000	18990	46
296	20250408	132800	1891792685	19000	19020	19020	19000	1897
297	20250408	132700	1855747910	19020	19020	19020	19020	23
298	20250408	132600	1855310450	19020	19010	19020	19000	14
299	20250408	132500	1855044280	19020	19020	19020	19010	985
300	20250408	132400	1836314170	19030	19030	19030	19020	21
301	20250408	132300	1835914650	19030	19030	19040	19020	136
302	20250408	132200	1833326750	19030	19010	19030	19010	78
303	20250408	132100	1831842990	19020	19020	19040	19020	107
304	20250408	132000	1829807830	19020	19010	19020	19000	241
305	20250408	131900	1825224650	19010	19010	19010	19010	117
306	20250408	131800	1823000480	19010	19030	19040	19010	464
307	20250408	131700	1814175230	19020	19050	19050	19020	555
308	20250408	131600	1803607600	19060	19060	19060	19060	61
309	20250408	131500	1802444940	19060	19070	19070	19060	239
310	20250408	131400	1797889280	19070	19080	19080	19050	325
311	20250408	131300	1791691560	19080	19080	19080	19080	202
312	20250408	131200	1787837400	19090	19060	19090	19050	2095
313	20250408	131100	1747879730	19060	19060	19070	19050	135
314	20250408	131000	1745306990	19060	19060	19060	19060	8
315	20250408	130900	1745154510	19070	19070	19070	19060	155
316	20250408	130800	1742199160	19070	19060	19080	19060	212
317	20250408	130700	1738156270	19060	19060	19060	19060	116
318	20250408	130600	1735945310	19080	19080	19080	19080	19
319	20250408	130500	1735582790	19080	19070	19080	19070	77
320	20250408	130400	1734113860	19070	19070	19070	19060	325
321	20250408	130300	1727918550	19070	19080	19090	19070	103
322	20250408	130200	1725953870	19060	19070	19070	19060	79
323	20250408	130100	1724447530	19070	19110	19110	19070	140
324	20250408	130000	1721774930	19080	19100	19110	19070	9
325	20250408	125900	1721603170	19070	19100	19110	19070	65
326	20250408	125800	1720361880	19080	19080	19100	19080	246
327	20250408	125700	1715667360	19070	19060	19080	19060	144
328	20250408	125600	1712921200	19060	19050	19060	19050	277
329	20250408	125500	1707644330	19050	19050	19060	19050	243
330	20250408	125400	1703015150	19090	19050	19090	19050	807
331	20250408	125300	1687627810	19050	19040	19050	19040	411
332	20250408	125200	1679800900	19040	19060	19060	19040	199
333	20250408	125100	1676009230	19060	19060	19070	19060	296
334	20250408	125000	1670367190	19070	19070	19080	19070	268
335	20250408	124900	1665256160	19070	19090	19100	19060	504
336	20250408	124800	1655639610	19090	19120	19120	19090	453
337	20250408	124700	1646987160	19120	19110	19130	19110	32
338	20250408	124600	1646375510	19120	19110	19120	19110	168
339	20250408	124500	1643163780	19110	19130	19130	19110	237
340	20250408	124400	1638633910	19130	19140	19140	19120	25
341	20250408	124300	1638155850	19140	19130	19140	19120	256
342	20250408	124200	1633260500	19130	19130	19140	19130	106
343	20250408	124100	1631232710	19140	19160	19160	19130	298
344	20250408	124000	1625526790	19160	19150	19160	19150	121
345	20250408	123900	1623209600	19150	19130	19150	19120	513
346	20250408	123800	1613391800	19130	19130	19130	19130	116
347	20250408	123700	1611172720	19120	19100	19120	19090	1137
348	20250408	123600	1589445420	19100	19110	19110	19090	825
349	20250408	123500	1573685600	19120	19120	19120	19110	69
350	20250408	123400	1572366740	19120	19120	19120	19120	42
351	20250408	123300	1571563700	19110	19110	19120	19110	325
352	20250408	123200	1565352220	19120	19120	19120	19120	25
353	20250408	123100	1564874220	19120	19120	19120	19120	30
354	20250408	123000	1564300620	19110	19120	19120	19110	387
355	20250408	122900	1556905020	19130	19120	19130	19110	490
356	20250408	122800	1547536930	19130	19140	19140	19120	322
357	20250408	122700	1541378710	19140	19140	19140	19140	113
358	20250408	122600	1539215890	19140	19140	19140	19140	224
359	20250408	122500	1534928530	19130	19130	19140	19130	465
360	20250408	122400	1526031800	19140	19160	19170	19140	71
361	20250408	122300	1524671370	19170	19120	19170	19120	760
362	20250408	122200	1510129270	19120	19110	19120	19110	166
363	20250408	122100	1506956050	19120	19120	19130	19120	555
364	20250408	122000	1496344270	19130	19150	19160	19130	1561
365	20250408	121900	1466457180	19150	19150	19160	19140	185
366	20250408	121800	1462914450	19150	19180	19180	19150	389
367	20250408	121700	1455462250	19180	19220	19220	19180	261
368	20250408	121600	1450450440	19230	19260	19260	19220	192
369	20250408	121500	1446755460	19250	19300	19300	19250	828
370	20250408	121400	1430800910	19290	19310	19310	19290	448
371	20250408	121300	1422156730	19310	19310	19310	19300	331
372	20250408	121200	1415766020	19310	19310	19310	19310	39
373	20250408	121100	1415012930	19300	19320	19330	19300	537
374	20250408	121000	1404645470	19320	19310	19320	19310	50
375	20250408	120900	1403679680	19320	19310	19320	19310	41
376	20250408	120800	1402887720	19310	19330	19330	19310	247
377	20250408	120700	1398115980	19330	19330	19340	19310	351
378	20250408	120600	1391333480	19330	19340	19340	19330	817
379	20250408	120500	1375538290	19350	19360	19360	19350	158
380	20250408	120400	1372480920	19360	19360	19370	19360	60
381	20250408	120300	1371319160	19360	19360	19360	19360	101
382	20250408	120200	1369363800	19360	19360	19370	19360	41
383	20250408	120100	1368570030	19360	19380	19380	19350	98
384	20250408	120000	1366672970	19380	19380	19380	19380	11
385	20250408	115900	1366459790	19380	19370	19380	19350	33
386	20250408	115800	1365820490	19350	19350	19350	19350	109
387	20250408	115700	1363711340	19350	19360	19410	19340	690
388	20250408	115600	1350357170	19350	19400	19410	19350	428
389	20250408	115500	1342069870	19370	19400	19400	19360	684
390	20250408	115400	1328810940	19410	19420	19420	19410	198
391	20250408	115300	1324967570	19420	19430	19430	19420	113
392	20250408	115200	1322772950	19430	19450	19450	19420	443
393	20250408	115100	1314164300	19450	19460	19460	19440	184
394	20250408	115000	1310584730	19470	19490	19490	19470	368
395	20250408	114900	1303418340	19490	19490	19490	19480	22
396	20250408	114800	1302989600	19490	19500	19500	19490	32
397	20250408	114700	1302365640	19490	19490	19490	19490	82
398	20250408	114600	1300767460	19440	19470	19470	19440	206
399	20250408	114500	1296759160	19470	19470	19470	19470	10
400	20250408	114400	1296564460	19440	19440	19470	19430	59
401	20250408	114300	1295416130	19440	19470	19490	19440	361
402	20250408	114200	1288393040	19470	19490	19490	19470	67
403	20250408	114100	1287088380	19490	19470	19490	19470	145
404	20250408	114000	1284264370	19470	19480	19490	19460	168
405	20250408	113900	1280991870	19480	19480	19480	19480	6
406	20250408	113800	1280874990	19450	19460	19460	19450	176
407	20250408	113700	1277451770	19460	19520	19530	19460	434
408	20250408	113600	1268989610	19520	19510	19520	19500	296
409	20250408	113500	1263215880	19510	19510	19520	19510	104
410	20250408	113400	1261186830	19510	19520	19570	19490	877
411	20250408	113300	1244081710	19520	19540	19590	19510	233
412	20250408	113200	1239527480	19540	19540	19540	19520	165
413	20250408	113100	1236305530	19540	19580	19580	19530	595
414	20250408	113000	1224672050	19580	19590	19590	19580	19
415	20250408	112900	1224299920	19600	19590	19610	19590	177
416	20250408	112800	1220832310	19590	19590	19590	19590	15
417	20250408	112700	1220538460	19590	19590	19590	19560	155
418	20250408	112600	1217504360	19580	19590	19590	19580	114
419	20250408	112500	1215272100	19590	19580	19590	19580	128
420	20250408	112400	1212765290	19580	19590	19590	19570	58
421	20250408	112300	1211629660	19570	19590	19590	19560	608
422	20250408	112200	1199725740	19590	19600	19620	19590	133
423	20250408	112100	1197119290	19620	19610	19620	19600	104
424	20250408	112000	1195080830	19610	19600	19610	19600	55
425	20250408	111900	1194002670	19600	19620	19620	19600	173
426	20250408	111800	1190611810	19620	19620	19620	19600	70
427	20250408	111700	1189239670	19620	19620	19620	19620	17
428	20250408	111600	1188906130	19620	19630	19630	19600	19
429	20250408	111500	1188533360	19630	19630	19630	19630	2
430	20250408	111400	1188494100	19630	19630	19630	19630	11
431	20250408	111300	1188278170	19630	19630	19630	19620	14
432	20250408	111200	1188003360	19630	19600	19630	19600	180
433	20250408	111100	1184475300	19600	19600	19600	19600	41
434	20250408	111000	1183671700	19600	19600	19600	19600	58
435	20250408	110900	1182534900	19600	19610	19610	19600	11
436	20250408	110800	1182319260	19630	19630	19630	19630	50
437	20250408	110700	1181337760	19650	19600	19650	19600	77
438	20250408	110600	1179827570	19600	19640	19640	19590	62
439	20250408	110500	1178611020	19580	19600	19600	19580	54
440	20250408	110400	1177553180	19660	19620	19660	19600	184
441	20250408	110300	1173945000	19630	19670	19710	19630	1043
442	20250408	110200	1153407720	19690	19610	19690	19600	464
443	20250408	110100	1144279260	19610	19640	19690	19610	134
444	20250408	110000	1141643880	19650	19650	19650	19600	180
445	20250408	105900	1138113510	19650	19680	19680	19640	26
446	20250408	105800	1137602470	19680	19680	19680	19680	165
447	20250408	105700	1134355270	19680	19680	19680	19660	51
448	20250408	105600	1133352130	19680	19650	19690	19650	168
449	20250408	105500	1130049690	19650	19650	19650	19650	0
450	20250408	105400	1130049690	19650	19620	19650	19620	99
451	20250408	105300	1128105960	19620	19620	19640	19610	375
452	20250408	105200	1120747980	19620	19600	19620	19600	141
453	20250408	105100	1117984230	19600	19590	19600	19590	29
454	20250408	105000	1117416100	19580	19560	19580	19560	111
455	20250408	104900	1115243540	19560	19560	19560	19530	51
456	20250408	104800	1114246800	19550	19570	19570	19550	7
457	20250408	104700	1114109920	19570	19580	19580	19450	349
458	20250408	104600	1107294540	19600	19580	19600	19580	99
459	20250408	104500	1105354310	19590	19590	19590	19580	45
460	20250408	104400	1104472770	19590	19590	19590	19590	1
461	20250408	104300	1104453180	19550	19610	19610	19450	778
462	20250408	104200	1089254430	19630	19630	19630	19630	0
463	20250408	104100	1089254430	19630	19640	19640	19630	216
464	20250408	104000	1085013270	19640	19640	19640	19640	1
465	20250408	103900	1084993630	19640	19630	19640	19620	117
466	20250408	103800	1082696810	19660	19620	19660	19620	284
467	20250408	103700	1077118450	19640	19670	19670	19610	247
468	20250408	103600	1072272760	19670	19730	19730	19640	3040
469	20250408	103500	1012348850	19730	19740	19750	19730	415
470	20250408	103400	1004157240	19730	19740	19740	19720	262
471	20250408	103300	998989640	19740	19780	19790	19740	1102
472	20250408	103200	977223830	19780	19730	19780	19720	472
473	20250408	103100	967904580	19730	19720	19730	19720	218
474	20250408	103000	963603860	19720	19740	19750	19720	695
475	20250408	102900	949889780	19740	19720	19740	19720	252
476	20250408	102800	944916850	19730	19715	19735	19700	530
477	20250408	102700	934460385	19730	19730	19750	19730	176
478	20250408	102600	930986805	19740	19655	19740	19655	449
479	20250408	102500	922144670	19660	19630	19660	19610	140
480	20250408	102400	919396020	19630	19640	19640	19630	54
481	20250408	102300	918335990	19650	19600	19650	19600	390
482	20250408	102200	910677480	19600	19540	19600	19540	140
483	20250408	102100	907937580	19540	19510	19550	19510	267
484	20250408	102000	902723070	19510	19480	19530	19470	390
485	20250408	101900	895116720	19470	19430	19470	19430	208
486	20250408	101800	891071940	19440	19420	19440	19420	129
487	20250408	101700	888565460	19390	19430	19430	19390	42
488	20250408	101600	887750750	19430	19410	19430	19410	65
489	20250408	101500	886488340	19390	19380	19450	19370	544
490	20250408	101400	875929300	19370	19370	19400	19340	740
491	20250408	101300	861596440	19370	19360	19370	19360	691
492	20250408	101200	848211855	19360	19365	19370	19350	493
493	20250408	101100	838668310	19370	19375	19375	19360	124
494	20250408	101000	836267210	19380	19360	19380	19340	901
495	20250408	100900	818816285	19350	19360	19370	19350	167
496	20250408	100800	815583100	19360	19380	19380	19360	42
497	20250408	100700	814769620	19380	19430	19430	19370	1574
498	20250408	100600	784221730	19440	19455	19455	19430	285
499	20250408	100500	778679240	19455	19460	19470	19455	12
500	20250408	100400	778445715	19470	19475	19475	19470	45
501	20250408	100300	777569515	19510	19450	19540	19440	302
502	20250408	100200	771690565	19450	19450	19450	19450	220
503	20250408	100100	767411565	19450	19465	19465	19450	144
504	20250408	100000	764609430	19465	19510	19510	19460	1197
505	20250408	095900	741281395	19510	19535	19540	19510	2718
506	20250408	095800	688202980	19530	19540	19540	19530	1392
507	20250408	095700	661004805	19540	19560	19570	19540	326
508	20250408	095600	654631495	19550	19570	19570	19550	466
509	20250408	095500	645519855	19580	19620	19620	19580	91
510	20250408	095400	643737535	19620	19610	19620	19600	83
511	20250408	095300	642110005	19600	19590	19600	19590	190
512	20250408	095200	638387005	19600	19650	19650	19600	1027
513	20250408	095100	618218955	19650	19640	19660	19640	91
514	20250408	095000	616431285	19650	19650	19650	19640	20
515	20250408	094900	616038345	19650	19650	19650	19650	1
516	20250408	094800	616018695	19640	19650	19650	19620	222
517	20250408	094700	611661615	19640	19640	19640	19620	33
518	20250408	094600	611013655	19580	19640	19640	19580	25
519	20250408	094500	610523155	19630	19640	19670	19570	84
520	20250408	094400	608875285	19640	19640	19670	19640	39
521	20250408	094300	608108595	19640	19670	19670	19640	368
522	20250408	094200	600873485	19680	19600	19680	19600	93
523	20250408	094100	599047205	19640	19570	19640	19550	867
524	20250408	094000	582083565	19570	19570	19600	19560	440
525	20250408	093900	573474915	19560	19560	19570	19560	280
526	20250408	093800	567997210	19570	19590	19600	19560	619
527	20250408	093700	555878390	19600	19610	19620	19600	328
528	20250408	093600	549449360	19600	19590	19610	19590	401
529	20250408	093500	541590740	19600	19620	19625	19590	804
530	20250408	093400	525829535	19620	19640	19650	19620	1088
531	20250408	093300	504465745	19640	19680	19680	19640	31
532	20250408	093200	503856415	19680	19690	19810	19660	218
533	20250408	093100	499552305	19650	19740	19740	19620	762
534	20250408	093000	484583305	19660	19690	19740	19650	362
535	20250408	092900	477447375	19700	19670	19730	19670	182
536	20250408	092800	473863495	19640	19650	19690	19630	623
537	20250408	092700	461630485	19630	19660	19660	19620	70
538	20250408	092600	460256905	19620	19610	19660	19610	831
539	20250408	092500	443932615	19610	19660	19660	19600	324
540	20250408	092400	437578215	19660	19640	19660	19640	699
541	20250408	092300	423840975	19650	19630	19650	19630	140
542	20250408	092200	421092755	19600	19660	19670	19600	83
543	20250408	092100	419463875	19670	19690	19690	19610	452
544	20250408	092000	410579495	19670	19690	19690	19670	389
545	20250408	091900	402924495	19700	19750	19750	19690	208
546	20250408	091800	398826815	19760	19720	19760	19700	442
547	20250408	091700	390118605	19770	19770	19790	19710	1397
548	20250408	091600	362537635	19770	19840	19840	19760	735
549	20250408	091500	347997765	19840	19900	19910	19790	1606
550	20250408	091400	316170665	19920	19890	19920	19830	126
551	20250408	091300	313665255	19890	19850	19920	19850	45
552	20250408	091200	312771145	19930	19830	19930	19830	1224
553	20250408	091100	288466385	19880	19930	19930	19830	346
554	20250408	091000	281601465	19880	19820	19930	19820	483
555	20250408	090900	272001095	19820	19970	19970	19820	308
556	20250408	090800	265879355	19990	19900	19990	19900	404
557	20250408	090700	257819615	19900	19940	19980	19900	1360
558	20250408	090600	230689635	19900	19910	19940	19800	1026
559	20250408	090500	210283245	19870	19790	19920	19770	795
560	20250408	090400	194492395	19790	19800	19840	19780	1160
561	20250408	090300	171545235	19870	19740	19890	19740	619
562	20250408	090200	159313815	19750	19730	19770	19730	614
563	20250408	090100	147185530	19770	19890	19890	19630	1847
564	20250408	090000	110672130	19800	19780	19950	19740	5571