KissMeData/003540/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	182500	1764720815	16850	16850	16850	16850	2711
3	20250416	182400	1764720815	16850	16850	16850	16850	0
4	20250416	182300	1764720815	16850	16850	16850	16850	0
5	20250416	182200	1764720815	16850	16850	16850	16850	0
6	20250416	182100	1764720815	16850	16850	16850	16850	0
7	20250416	182000	1764720815	16850	16850	16850	16850	0
8	20250416	181900	1764720815	16850	16850	16850	16850	0
9	20250416	181800	1764720815	16850	16850	16850	16850	0
10	20250416	181700	1764720815	16850	16850	16850	16850	0
11	20250416	181600	1764720815	16850	16850	16850	16850	0
12	20250416	181500	1764720815	16850	16850	16850	16850	0
13	20250416	181400	1764720815	16850	16850	16850	16850	0
14	20250416	181300	1764720815	16850	16850	16850	16850	0
15	20250416	181200	1764720815	16850	16850	16850	16850	0
16	20250416	181100	1764720815	16850	16850	16850	16850	0
17	20250416	181000	1764720815	16850	16850	16850	16850	0
18	20250416	180900	1764720815	16850	16850	16850	16850	0
19	20250416	180800	1764720815	16850	16850	16850	16850	0
20	20250416	180700	1764720815	16850	16850	16850	16850	0
21	20250416	180600	1764720815	16850	16850	16850	16850	0
22	20250416	180500	1764720815	16850	16850	16850	16850	0
23	20250416	180400	1764720815	16850	16850	16850	16850	0
24	20250416	180300	1764720815	16850	16850	16850	16850	0
25	20250416	180200	1764720815	16850	16850	16850	16850	0
26	20250416	180100	1764720815	16850	16850	16850	16850	0
27	20250416	180000	1764720815	16850	16850	16850	16850	0
28	20250416	175900	1764720815	16850	16850	16850	16850	0
29	20250416	175800	1764720815	16850	16850	16850	16850	0
30	20250416	175700	1764720815	16850	16850	16850	16850	0
31	20250416	175600	1764720815	16850	16850	16850	16850	0
32	20250416	175500	1764720815	16850	16850	16850	16850	2711
33	20250416	175400	1764720815	16850	16850	16850	16850	0
34	20250416	175300	1764720815	16850	16850	16850	16850	0
35	20250416	175200	1764720815	16850	16850	16850	16850	0
36	20250416	175100	1764720815	16850	16850	16850	16850	0
37	20250416	175000	1764720815	16850	16850	16850	16850	0
38	20250416	174900	1764720815	16850	16850	16850	16850	0
39	20250416	174800	1764720815	16850	16850	16850	16850	0
40	20250416	174700	1764720815	16850	16850	16850	16850	0
41	20250416	174600	1764720815	16850	16850	16850	16850	0
42	20250416	174500	1764720815	16850	16850	16850	16850	0
43	20250416	174400	1764720815	16850	16850	16850	16850	0
44	20250416	174300	1764720815	16850	16850	16850	16850	0
45	20250416	174200	1764720815	16850	16850	16850	16850	0
46	20250416	174100	1764720815	16850	16850	16850	16850	0
47	20250416	174000	1764720815	16850	16850	16850	16850	0
48	20250416	173900	1764720815	16850	16850	16850	16850	0
49	20250416	173800	1764720815	16850	16850	16850	16850	0
50	20250416	173700	1764720815	16850	16850	16850	16850	0
51	20250416	173600	1764720815	16850	16850	16850	16850	0
52	20250416	173500	1764720815	16850	16850	16850	16850	0
53	20250416	173400	1764720815	16850	16850	16850	16850	0
54	20250416	173300	1764720815	16850	16850	16850	16850	0
55	20250416	173200	1764720815	16850	16850	16850	16850	0
56	20250416	173100	1764720815	16850	16850	16850	16850	0
57	20250416	173000	1764720815	16850	16850	16850	16850	0
58	20250416	172900	1764720815	16850	16850	16850	16850	0
59	20250416	172800	1764720815	16850	16850	16850	16850	0
60	20250416	172700	1764720815	16850	16850	16850	16850	0
61	20250416	172600	1764720815	16850	16850	16850	16850	0
62	20250416	172500	1764720815	16850	16850	16850	16850	2711
63	20250416	172400	1764720815	16850	16850	16850	16850	0
64	20250416	172300	1764720815	16850	16850	16850	16850	0
65	20250416	172200	1764720815	16850	16850	16850	16850	0
66	20250416	172100	1764720815	16850	16850	16850	16850	0
67	20250416	172000	1764720815	16850	16850	16850	16850	0
68	20250416	171900	1764720815	16850	16850	16850	16850	0
69	20250416	171800	1764720815	16850	16850	16850	16850	0
70	20250416	171700	1764720815	16850	16850	16850	16850	0
71	20250416	171600	1764720815	16850	16850	16850	16850	0
72	20250416	171500	1764720815	16850	16850	16850	16850	0
73	20250416	171400	1764720815	16850	16850	16850	16850	0
74	20250416	171300	1764720815	16850	16850	16850	16850	0
75	20250416	171200	1764720815	16850	16850	16850	16850	0
76	20250416	171100	1764720815	16850	16850	16850	16850	0
77	20250416	171000	1764720815	16850	16850	16850	16850	0
78	20250416	170900	1764720815	16850	16850	16850	16850	0
79	20250416	170800	1764720815	16850	16850	16850	16850	0
80	20250416	170700	1764720815	16850	16850	16850	16850	0
81	20250416	170600	1764720815	16850	16850	16850	16850	0
82	20250416	170500	1764720815	16850	16850	16850	16850	0
83	20250416	170400	1764720815	16850	16850	16850	16850	0
84	20250416	170300	1764720815	16850	16850	16850	16850	0
85	20250416	170200	1764720815	16850	16850	16850	16850	0
86	20250416	170100	1764720815	16850	16850	16850	16850	0
87	20250416	170000	1764720815	16850	16850	16850	16850	0
88	20250416	165900	1764720815	16850	16850	16850	16850	0
89	20250416	165800	1764720815	16850	16850	16850	16850	0
90	20250416	165700	1764720815	16850	16850	16850	16850	0
91	20250416	165600	1764720815	16850	16850	16850	16850	0
92	20250416	165500	1764720815	16850	16850	16850	16850	2711
93	20250416	165400	1764720815	16850	16850	16850	16850	0
94	20250416	165300	1764720815	16850	16850	16850	16850	0
95	20250416	165200	1764720815	16850	16850	16850	16850	0
96	20250416	165100	1764720815	16850	16850	16850	16850	0
97	20250416	165000	1764720815	16850	16850	16850	16850	0
98	20250416	164900	1764720815	16850	16850	16850	16850	0
99	20250416	164800	1764720815	16850	16850	16850	16850	0
100	20250416	164700	1764720815	16850	16850	16850	16850	0
101	20250416	164600	1764720815	16850	16850	16850	16850	0
102	20250416	164500	1764720815	16850	16850	16850	16850	0
103	20250416	164400	1764720815	16850	16850	16850	16850	0
104	20250416	164300	1764720815	16850	16850	16850	16850	0
105	20250416	164200	1764720815	16850	16850	16850	16850	0
106	20250416	164100	1764720815	16850	16850	16850	16850	0
107	20250416	164000	1764720815	16850	16850	16850	16850	0
108	20250416	163900	1764720815	16850	16850	16850	16850	0
109	20250416	163800	1764720815	16850	16850	16850	16850	0
110	20250416	163700	1764720815	16850	16850	16850	16850	0
111	20250416	163600	1764720815	16850	16850	16850	16850	0
112	20250416	163500	1764720815	16850	16850	16850	16850	0
113	20250416	163400	1764720815	16850	16850	16850	16850	0
114	20250416	163300	1764720815	16850	16850	16850	16850	0
115	20250416	163200	1764720815	16850	16850	16850	16850	0
116	20250416	163100	1764720815	16850	16850	16850	16850	0
117	20250416	163000	1764720815	16850	16850	16850	16850	0
118	20250416	162900	1764720815	16850	16850	16850	16850	0
119	20250416	162800	1764720815	16850	16850	16850	16850	0
120	20250416	162700	1764720815	16850	16850	16850	16850	0
121	20250416	162600	1764720815	16850	16850	16850	16850	0
122	20250416	162500	1764720815	16850	16850	16850	16850	2711
123	20250416	162400	1764720815	16850	16850	16850	16850	0
124	20250416	162300	1764720815	16850	16850	16850	16850	0
125	20250416	162200	1764720815	16850	16850	16850	16850	0
126	20250416	162100	1764720815	16850	16850	16850	16850	0
127	20250416	162000	1764720815	16850	16850	16850	16850	0
128	20250416	161900	1764720815	16850	16850	16850	16850	0
129	20250416	161800	1764720815	16850	16850	16850	16850	0
130	20250416	161700	1764720815	16850	16850	16850	16850	0
131	20250416	161600	1764720815	16850	16850	16850	16850	0
132	20250416	161500	1764720815	16850	16850	16850	16850	0
133	20250416	161400	1764720815	16850	16850	16850	16850	0
134	20250416	161300	1764720815	16850	16850	16850	16850	0
135	20250416	161200	1764720815	16850	16850	16850	16850	0
136	20250416	161100	1764720815	16850	16850	16850	16850	0
137	20250416	161000	1764720815	16850	16850	16850	16850	0
138	20250416	160900	1764720815	16850	16850	16850	16850	0
139	20250416	160800	1764720815	16850	16850	16850	16850	0
140	20250416	160700	1764720815	16850	16850	16850	16850	0
141	20250416	160600	1764720815	16850	16850	16850	16850	0
142	20250416	160500	1764720815	16850	16850	16850	16850	0
143	20250416	160400	1764720815	16850	16850	16850	16850	0
144	20250416	160300	1764720815	16850	16850	16850	16850	0
145	20250416	160200	1764720815	16850	16850	16850	16850	0
146	20250416	160100	1764720815	16850	16850	16850	16850	0
147	20250416	160000	1764720815	16850	16850	16850	16850	0
148	20250416	155900	1764720815	16850	16850	16850	16850	0
149	20250416	155800	1764720815	16850	16850	16850	16850	0
150	20250416	155700	1764720815	16850	16850	16850	16850	0
151	20250416	155600	1764720815	16850	16850	16850	16850	0
152	20250416	155500	1764720815	16850	16850	16850	16850	2711
153	20250416	155400	1764720815	16850	16850	16850	16850	0
154	20250416	155300	1764720815	16850	16850	16850	16850	0
155	20250416	155200	1764720815	16850	16850	16850	16850	0
156	20250416	155100	1764720815	16850	16850	16850	16850	0
157	20250416	155000	1764720815	16850	16850	16850	16850	0
158	20250416	154900	1764720815	16850	16850	16850	16850	0
159	20250416	154800	1764720815	16850	16850	16850	16850	0
160	20250416	154700	1764720815	16850	16850	16850	16850	0
161	20250416	154600	1764720815	16850	16850	16850	16850	0
162	20250416	154500	1764720815	16850	16850	16850	16850	0
163	20250416	154400	1764720815	16850	16850	16850	16850	0
164	20250416	154300	1764720815	16850	16850	16850	16850	0
165	20250416	154200	1764720815	16850	16850	16850	16850	0
166	20250416	154100	1764720815	16850	16850	16850	16850	0
167	20250416	154000	1764720815	16850	16850	16850	16850	0
168	20250416	153900	1764720815	16850	16850	16850	16850	0
169	20250416	153800	1764720815	16850	16850	16850	16850	0
170	20250416	153700	1764720815	16850	16850	16850	16850	0
171	20250416	153600	1764720815	16850	16850	16850	16850	0
172	20250416	153500	1764720815	16850	16850	16850	16850	0
173	20250416	153400	1764720815	16850	16850	16850	16850	0
174	20250416	153300	1764720815	16850	16850	16850	16850	0
175	20250416	153200	1764720815	16850	16850	16850	16850	0
176	20250416	153100	1764720815	16850	16850	16850	16850	0
177	20250416	153000	1764720815	16850	16850	16850	16850	2711
178	20250416	152900	1719040465	16810	16810	16810	16810	0
179	20250416	152800	1719040465	16810	16810	16810	16810	0
180	20250416	152700	1719040465	16810	16810	16810	16810	0
181	20250416	152600	1719040465	16810	16810	16810	16810	0
182	20250416	152500	1719040465	16810	16810	16810	16810	0
183	20250416	152400	1719040465	16810	16810	16810	16810	0
184	20250416	152300	1719040465	16810	16810	16810	16810	0
185	20250416	152200	1719040465	16810	16810	16810	16810	0
186	20250416	152100	1719040465	16810	16810	16810	16810	0
187	20250416	152000	1719040465	16810	16810	16810	16810	0
188	20250416	151900	1719040465	16810	16800	16810	16800	422
189	20250416	151800	1711950015	16810	16810	16810	16810	0
190	20250416	151700	1711950015	16810	16810	16810	16810	0
191	20250416	151600	1711950015	16810	16800	16810	16800	70
192	20250416	151500	1710773965	16800	16800	16800	16800	0
193	20250416	151400	1710773965	16800	16800	16800	16800	90
194	20250416	151300	1709261965	16810	16810	16810	16810	0
195	20250416	151200	1709261965	16810	16830	16830	16810	1110
196	20250416	151100	1690599675	16830	16830	16830	16830	2
197	20250416	151000	1690566015	16840	16850	16850	16840	106
198	20250416	150900	1688780925	16850	16850	16850	16840	108
199	20250416	150800	1686962125	16850	16850	16850	16840	119
200	20250416	150700	1684958115	16850	16850	16850	16850	7
201	20250416	150600	1684840165	16850	16850	16850	16840	23
202	20250416	150500	1684452815	16850	16850	16850	16840	17
203	20250416	150400	1684166495	16850	16850	16850	16840	274
204	20250416	150300	1679552205	16840	16840	16840	16840	47
205	20250416	150200	1678760725	16840	16840	16840	16840	4
206	20250416	150100	1678693365	16840	16850	16850	16840	501
207	20250416	150000	1670256465	16850	16850	16850	16840	5
208	20250416	145900	1670172225	16850	16850	16850	16840	122
209	20250416	145800	1668117695	16850	16840	16850	16830	820
210	20250416	145700	1654312515	16840	16840	16840	16840	6
211	20250416	145600	1654211475	16840	16840	16840	16830	107
212	20250416	145500	1652410595	16840	16840	16840	16840	5
213	20250416	145400	1652326395	16840	16830	16840	16830	293
214	20250416	145300	1647395075	16830	16830	16830	16830	7
215	20250416	145200	1647277265	16820	16830	16830	16820	110
216	20250416	145100	1645427025	16830	16830	16830	16820	1571
217	20250416	145000	1618994325	16840	16840	16840	16840	6
218	20250416	144900	1618893285	16840	16840	16840	16840	5
219	20250416	144800	1618809085	16840	16850	16850	16840	6
220	20250416	144700	1618708035	16840	16850	16850	16840	109
221	20250416	144600	1616872415	16850	16850	16860	16840	4308
222	20250416	144500	1544290345	16850	16830	16850	16820	2677
223	20250416	144400	1499231235	16830	16830	16830	16830	7
224	20250416	144300	1499113425	16830	16830	16830	16830	5
225	20250416	144200	1499029275	16830	16830	16830	16830	8
226	20250416	144100	1498894635	16830	16830	16830	16830	42
227	20250416	144000	1498187775	16830	16850	16850	16830	911
228	20250416	143900	1482854045	16850	16850	16850	16840	22
229	20250416	143800	1482483355	16850	16850	16850	16840	249
230	20250416	143700	1478289535	16850	16850	16850	16850	7
231	20250416	143600	1478171585	16850	16850	16850	16850	10
232	20250416	143500	1478003085	16850	16840	16850	16840	44
233	20250416	143400	1477261975	16850	16850	16850	16840	293
234	20250416	143300	1472326945	16850	16850	16850	16850	7
235	20250416	143200	1472208995	16850	16850	16850	16850	13
236	20250416	143100	1471989945	16850	16850	16850	16840	24
237	20250416	143000	1471585735	16850	16850	16850	16840	90
238	20250416	142900	1470069965	16850	16850	16850	16850	16
239	20250416	142800	1469800365	16850	16850	16850	16840	448
240	20250416	142700	1462255185	16840	16850	16860	16840	225
241	20250416	142600	1458463875	16860	16860	16860	16850	143
242	20250416	142500	1456053895	16850	16860	16860	16840	112
243	20250416	142400	1454167175	16850	16860	16860	16850	134
244	20250416	142300	1451909215	16860	16860	16860	16850	159
245	20250416	142200	1449229675	16860	16860	16860	16860	16
246	20250416	142100	1448959915	16860	16860	16860	16850	120
247	20250416	142000	1446937715	16860	16860	16860	16850	136
248	20250416	141900	1444645755	16860	16860	16860	16850	298
249	20250416	141800	1439623845	16860	16860	16860	16860	17
250	20250416	141700	1439337225	16860	16860	16860	16860	46
251	20250416	141600	1438561665	16860	16850	16860	16830	1294
252	20250416	141500	1416759515	16850	16850	16850	16850	14
253	20250416	141400	1416523615	16850	16860	16860	16840	494
254	20250416	141300	1408200155	16860	16860	16860	16850	105
255	20250416	141200	1406430855	16860	16850	16860	16850	1608
256	20250416	141100	1379327405	16860	16850	16860	16850	39
257	20250416	141000	1378669955	16860	16860	16860	16850	17
258	20250416	140900	1378383365	16860	16860	16860	16850	19
259	20250416	140800	1378063035	16860	16860	16860	16850	80
260	20250416	140700	1376714735	16860	16860	16860	16850	16
261	20250416	140600	1376445075	16850	16850	16860	16850	92
262	20250416	140500	1374894385	16860	16850	16860	16850	26
263	20250416	140400	1374456135	16860	16840	16860	16820	2755
264	20250416	140300	1328080655	16850	16830	16850	16830	460
265	20250416	140200	1320335345	16830	16830	16830	16830	20
266	20250416	140100	1319998745	16830	16830	16830	16830	12
267	20250416	140000	1319796785	16830	16830	16830	16820	1595
268	20250416	135900	1292966975	16830	16830	16830	16830	49
269	20250416	135800	1292142305	16830	16840	16840	16800	564
270	20250416	135700	1282655145	16840	16840	16840	16830	40
271	20250416	135600	1281981745	16840	16840	16840	16830	1154
272	20250416	135500	1262559875	16840	16840	16840	16840	13
273	20250416	135400	1262340955	16840	16840	16840	16840	19
274	20250416	135300	1262020995	16840	16840	16840	16840	473
275	20250416	135200	1254055675	16850	16850	16850	16840	775
276	20250416	135100	1241003425	16850	16850	16850	16850	102
277	20250416	135000	1239284725	16850	16840	16850	16840	824
278	20250416	134900	1225402115	16850	16840	16850	16840	1921
279	20250416	134800	1193038915	16840	16840	16840	16840	4576
280	20250416	134700	1115979075	16840	16840	16840	16830	641
281	20250416	134600	1105189825	16840	16840	16840	16830	226
282	20250416	134500	1101385235	16840	16840	16840	16830	17
283	20250416	134400	1101098995	16840	16840	16840	16840	12
284	20250416	134300	1100896915	16840	16830	16840	16830	215
285	20250416	134200	1097278345	16840	16840	16840	16830	265
286	20250416	134100	1092816745	16840	16830	16840	16830	113
287	20250416	134000	1090914855	16840	16820	16840	16810	4900
288	20250416	133900	1008473695	16820	16820	16820	16820	0
289	20250416	133800	1008473695	16820	16820	16820	16820	32
290	20250416	133700	1007935455	16810	16810	16820	16810	609
291	20250416	133600	997697995	16810	16790	16810	16790	2376
292	20250416	133500	957784335	16790	16790	16790	16790	12
293	20250416	133400	957582855	16790	16790	16790	16790	9
294	20250416	133300	957431745	16790	16780	16790	16780	388
295	20250416	133200	950920295	16780	16790	16790	16780	41
296	20250416	133100	950232205	16790	16790	16790	16790	10
297	20250416	133000	950064305	16790	16790	16790	16790	10
298	20250416	132900	949896405	16780	16780	16780	16780	2
299	20250416	132800	949862845	16790	16780	16790	16780	789
300	20250416	132700	936621915	16780	16780	16780	16780	0
301	20250416	132600	936621915	16780	16770	16780	16770	722
302	20250416	132500	924512445	16770	16770	16770	16770	0
303	20250416	132400	924512445	16770	16770	16770	16770	526
304	20250416	132300	915691425	16770	16770	16770	16770	0
305	20250416	132200	915691425	16770	16770	16770	16770	0
306	20250416	132100	915691425	16770	16770	16770	16770	2
307	20250416	132000	915657885	16770	16770	16770	16770	49
308	20250416	131900	914836155	16770	16770	16770	16770	17
309	20250416	131800	914551065	16770	16770	16770	16770	0
310	20250416	131700	914551065	16770	16770	16770	16770	0
311	20250416	131600	914551065	16770	16770	16770	16770	0
312	20250416	131500	914551065	16770	16770	16770	16770	51
313	20250416	131400	913695795	16780	16770	16780	16770	116
314	20250416	131300	911750315	16780	16780	16780	16780	0
315	20250416	131200	911750315	16780	16780	16780	16780	45
316	20250416	131100	910995215	16780	16770	16780	16770	71
317	20250416	131000	909804105	16770	16770	16770	16770	0
318	20250416	130900	909804105	16770	16770	16770	16770	0
319	20250416	130800	909804105	16770	16770	16770	16770	0
320	20250416	130700	909804105	16770	16780	16780	16770	101
321	20250416	130600	908109855	16780	16780	16780	16780	47
322	20250416	130500	907321195	16780	16780	16780	16780	0
323	20250416	130400	907321195	16780	16780	16780	16780	0
324	20250416	130300	907321195	16780	16780	16780	16780	237
325	20250416	130200	903344335	16780	16780	16780	16780	47
326	20250416	130100	902555675	16780	16780	16780	16780	24
327	20250416	130000	902152955	16780	16780	16780	16780	0
328	20250416	125900	902152955	16780	16770	16780	16770	97
329	20250416	125800	900525775	16780	16780	16780	16780	0
330	20250416	125700	900525775	16780	16780	16780	16780	38
331	20250416	125600	899888135	16780	16780	16780	16780	0
332	20250416	125500	899888135	16780	16780	16780	16780	0
333	20250416	125400	899888135	16780	16780	16780	16780	0
334	20250416	125300	899888135	16780	16780	16780	16780	0
335	20250416	125200	899888135	16780	16780	16780	16780	85
336	20250416	125100	898461835	16770	16770	16770	16770	0
337	20250416	125000	898461835	16770	16770	16770	16770	0
338	20250416	124900	898461835	16770	16770	16770	16770	0
339	20250416	124800	898461835	16770	16770	16770	16770	1
340	20250416	124700	898445065	16780	16780	16780	16780	0
341	20250416	124600	898445065	16780	16780	16780	16780	0
342	20250416	124500	898445065	16780	16780	16780	16780	0
343	20250416	124400	898445065	16780	16780	16780	16780	0
344	20250416	124300	898445065	16780	16780	16780	16780	1500
345	20250416	124200	873275065	16780	16780	16780	16780	48
346	20250416	124100	872469625	16790	16790	16790	16790	0
347	20250416	124000	872469625	16790	16790	16790	16790	56
348	20250416	123900	871529385	16780	16780	16780	16780	0
349	20250416	123800	871529385	16780	16780	16780	16780	0
350	20250416	123700	871529385	16780	16780	16780	16780	0
351	20250416	123600	871529385	16780	16780	16780	16780	1
352	20250416	123500	871512605	16790	16790	16790	16790	0
353	20250416	123400	871512605	16790	16790	16790	16790	0
354	20250416	123300	871512605	16790	16790	16790	16790	0
355	20250416	123200	871512605	16790	16790	16790	16790	0
356	20250416	123100	871512605	16790	16790	16790	16790	11
357	20250416	123000	871327915	16790	16810	16810	16790	271
358	20250416	122900	866776415	16810	16800	16810	16800	686
359	20250416	122800	855250995	16800	16790	16800	16790	309
360	20250416	122700	850062795	16800	16800	16800	16800	0
361	20250416	122600	850062795	16800	16800	16800	16800	0
362	20250416	122500	850062795	16800	16800	16800	16800	0
363	20250416	122400	850062795	16800	16800	16800	16800	0
364	20250416	122300	850062795	16800	16800	16800	16800	58
365	20250416	122200	849088395	16790	16790	16790	16790	0
366	20250416	122100	849088395	16790	16790	16790	16790	0
367	20250416	122000	849088395	16790	16790	16790	16790	0
368	20250416	121900	849088395	16790	16790	16790	16790	0
369	20250416	121800	849088395	16790	16790	16790	16790	67
370	20250416	121700	847963465	16790	16790	16790	16790	3
371	20250416	121600	847913095	16800	16790	16800	16790	356
372	20250416	121500	841935635	16800	16800	16800	16800	59
373	20250416	121400	840944435	16800	16800	16800	16800	0
374	20250416	121300	840944435	16800	16800	16800	16800	0
375	20250416	121200	840944435	16800	16800	16800	16800	46
376	20250416	121100	840171635	16800	16800	16800	16800	59
377	20250416	121000	839180435	16800	16800	16800	16800	0
378	20250416	120900	839180435	16800	16800	16800	16800	75
379	20250416	120800	837920435	16800	16800	16800	16800	26
380	20250416	120700	837483635	16810	16810	16810	16810	0
381	20250416	120600	837483635	16810	16810	16810	16810	101
382	20250416	120500	835785825	16810	16810	16810	16810	30
383	20250416	120400	835281525	16820	16810	16820	16810	555
384	20250416	120300	825951455	16810	16810	16810	16810	0
385	20250416	120200	825951455	16810	16810	16810	16810	167
386	20250416	120100	823144185	16820	16795	16820	16795	1479
387	20250416	120000	798295150	16795	16795	16795	16795	1
388	20250416	115900	798278355	16790	16790	16790	16790	0
389	20250416	115800	798278355	16790	16790	16790	16790	0
390	20250416	115700	798278355	16790	16790	16790	16790	0
391	20250416	115600	798278355	16790	16790	16790	16790	0
392	20250416	115500	798278355	16790	16790	16790	16790	0
393	20250416	115400	798278355	16790	16790	16790	16790	52
394	20250416	115300	797405275	16790	16790	16790	16790	0
395	20250416	115200	797405275	16790	16790	16790	16790	0
396	20250416	115100	797405275	16790	16790	16790	16790	0
397	20250416	115000	797405275	16790	16790	16790	16790	0
398	20250416	114900	797405275	16790	16790	16790	16790	0
399	20250416	114800	797405275	16790	16790	16790	16790	0
400	20250416	114700	797405275	16790	16790	16790	16790	100
401	20250416	114600	795726275	16790	16790	16790	16790	97
402	20250416	114500	794097645	16790	16790	16790	16790	2
403	20250416	114400	794064065	16800	16800	16800	16800	9
404	20250416	114300	793912865	16810	16810	16810	16810	0
405	20250416	114200	793912865	16810	16800	16810	16800	63
406	20250416	114100	792853845	16800	16800	16800	16800	0
407	20250416	114000	792853845	16800	16800	16800	16800	0
408	20250416	113900	792853845	16800	16800	16800	16800	8
409	20250416	113800	792719445	16800	16800	16800	16800	5
410	20250416	113700	792635445	16800	16810	16810	16800	329
411	20250416	113600	787107715	16810	16810	16810	16810	131
412	20250416	113500	784905605	16810	16810	16810	16810	122
413	20250416	113400	782854785	16820	16810	16820	16810	240
414	20250416	113300	778820185	16820	16820	16820	16820	50
415	20250416	113200	777979185	16820	16820	16820	16820	162
416	20250416	113100	775254345	16820	16830	16830	16820	31
417	20250416	113000	774732815	16830	16820	16830	16820	1177
418	20250416	112900	754934205	16810	16810	16810	16810	9
419	20250416	112800	754782915	16820	16820	16820	16810	1042
420	20250416	112700	737266475	16820	16810	16820	16810	193
421	20250416	112600	734022005	16810	16810	16810	16810	101
422	20250416	112500	732324195	16810	16810	16810	16810	0
423	20250416	112400	732324195	16810	16810	16810	16810	101
424	20250416	112300	730626385	16810	16800	16810	16800	65
425	20250416	112200	729533935	16810	16800	16810	16800	10
426	20250416	112100	729365845	16800	16800	16800	16800	3
427	20250416	112000	729315445	16800	16800	16800	16800	3
428	20250416	111900	729265045	16820	16820	16820	16820	0
429	20250416	111800	729265045	16820	16810	16820	16800	1403
430	20250416	111700	705689505	16810	16810	16820	16810	172
431	20250416	111600	702797695	16820	16810	16820	16810	553
432	20250416	111500	693501235	16820	16800	16820	16800	10
433	20250416	111400	693333195	16820	16810	16820	16800	279
434	20250416	111300	688644845	16820	16800	16820	16800	578
435	20250416	111200	678930655	16790	16790	16790	16790	0
436	20250416	111100	678930655	16790	16810	16810	16790	6
437	20250416	111000	678829895	16800	16800	16800	16800	1
438	20250416	110900	678813095	16810	16820	16820	16810	16
439	20250416	110800	678544035	16810	16820	16820	16810	392
440	20250416	110700	671954405	16810	16820	16820	16810	23
441	20250416	110600	671567655	16810	16810	16830	16810	498
442	20250416	110500	663193025	16830	16790	16830	16790	4950
443	20250416	110400	580013255	16780	16780	16780	16780	120
444	20250416	110300	577999655	16780	16780	16780	16780	1
445	20250416	110200	577982875	16790	16780	16790	16780	842
446	20250416	110100	563853435	16790	16790	16790	16780	312
447	20250416	110000	558617955	16790	16780	16790	16780	563
448	20250416	105900	549165235	16780	16760	16790	16760	1883
449	20250416	105800	517576465	16760	16770	16770	16760	37
450	20250416	105700	516956005	16770	16770	16770	16770	0
451	20250416	105600	516956005	16770	16770	16770	16770	0
452	20250416	105500	516956005	16770	16760	16770	16760	51
453	20250416	105400	516100835	16760	16760	16760	16760	100
454	20250416	105300	514424835	16760	16760	16760	16760	134
455	20250416	105200	512178995	16760	16760	16760	16750	191
456	20250416	105100	508977945	16760	16750	16760	16750	164
457	20250416	105000	506230405	16760	16730	16760	16730	394
458	20250416	104900	499635845	16730	16720	16730	16720	443
459	20250416	104800	492227785	16710	16710	16710	16710	0
460	20250416	104700	492227785	16710	16710	16710	16710	10
461	20250416	104600	492060685	16720	16720	16720	16720	0
462	20250416	104500	492060685	16720	16720	16720	16720	42
463	20250416	104400	491358445	16720	16720	16720	16720	0
464	20250416	104300	491358445	16720	16720	16720	16720	3
465	20250416	104200	491308285	16730	16730	16730	16730	1
466	20250416	104100	491291555	16730	16700	16730	16700	213
467	20250416	104000	487734065	16710	16710	16710	16710	396
468	20250416	103900	481116905	16710	16720	16720	16710	436
469	20250416	103800	473829985	16720	16710	16720	16710	715
470	20250416	103700	461881695	16710	16710	16710	16710	65
471	20250416	103600	460795545	16700	16700	16700	16700	92
472	20250416	103500	459259145	16710	16720	16720	16710	766
473	20250416	103400	446458925	16720	16720	16720	16720	190
474	20250416	103300	443282125	16720	16730	16730	16700	862
475	20250416	103200	428869255	16740	16730	16740	16730	73
476	20250416	103100	427647795	16750	16750	16750	16750	0
477	20250416	103000	427647795	16750	16750	16750	16720	987
478	20250416	102900	411130795	16760	16740	16770	16740	3248
479	20250416	102800	356711375	16740	16740	16740	16730	783
480	20250416	102700	343604455	16740	16730	16740	16730	273
481	20250416	102600	339035325	16730	16730	16740	16730	126
482	20250416	102500	336927215	16730	16730	16730	16730	0
483	20250416	102400	336927215	16730	16730	16730	16730	51
484	20250416	102300	336073985	16730	16730	16730	16730	2
485	20250416	102200	336040525	16730	16730	16730	16730	1
486	20250416	102100	336023795	16730	16730	16730	16730	158
487	20250416	102000	333380455	16720	16720	16720	16720	0
488	20250416	101900	333380455	16720	16730	16730	16720	341
489	20250416	101800	327676045	16730	16730	16730	16730	0
490	20250416	101700	327676045	16730	16730	16730	16730	7
491	20250416	101600	327558935	16730	16730	16730	16730	0
492	20250416	101500	327558935	16730	16730	16730	16730	144
493	20250416	101400	325149815	16730	16730	16730	16730	14
494	20250416	101300	324915595	16730	16730	16730	16730	0
495	20250416	101200	324915595	16730	16730	16730	16730	1
496	20250416	101100	324898865	16730	16730	16730	16730	20
497	20250416	101000	324564265	16730	16730	16730	16730	13
498	20250416	100900	324346775	16730	16730	16730	16730	0
499	20250416	100800	324346775	16730	16730	16730	16730	2
500	20250416	100700	324313315	16720	16730	16730	16720	4
501	20250416	100600	324246415	16720	16720	16720	16720	130
502	20250416	100500	322072815	16720	16730	16730	16720	10
503	20250416	100400	321905535	16740	16740	16740	16740	0
504	20250416	100300	321905535	16740	16740	16740	16740	0
505	20250416	100200	321905535	16740	16740	16740	16740	1
506	20250416	100100	321888795	16740	16750	16750	16740	32
507	20250416	100000	321353105	16740	16750	16750	16740	5
508	20250416	095900	321269365	16740	16750	16750	16740	53
509	20250416	095800	320382115	16740	16750	16750	16740	558
510	20250416	095700	311041165	16750	16750	16750	16750	4
511	20250416	095600	310974165	16750	16740	16750	16740	348
512	20250416	095500	305148315	16740	16730	16740	16730	15
513	20250416	095400	304897335	16730	16730	16730	16730	5
514	20250416	095300	304813685	16730	16730	16730	16720	354
515	20250416	095200	298894735	16720	16720	16720	16720	31
516	20250416	095100	298376415	16730	16730	16730	16720	613
517	20250416	095000	288125445	16740	16740	16740	16740	7
518	20250416	094900	288008265	16730	16740	16740	16730	53
519	20250416	094800	287121545	16740	16740	16740	16740	8
520	20250416	094700	286987625	16740	16750	16750	16740	54
521	20250416	094600	286083635	16740	16740	16750	16740	15
522	20250416	094500	285832505	16750	16760	16760	16750	45
523	20250416	094400	285078715	16760	16750	16760	16750	30
524	20250416	094300	284576185	16760	16760	16760	16750	22
525	20250416	094200	284207565	16770	16750	16770	16750	33
526	20250416	094100	283654595	16750	16740	16750	16740	157
527	20250416	094000	281025775	16740	16740	16740	16730	210
528	20250416	093900	277512345	16740	16750	16750	16740	80
529	20250416	093800	276173105	16750	16750	16750	16750	4
530	20250416	093700	276106105	16750	16770	16770	16750	194
531	20250416	093600	272855085	16770	16770	16770	16770	4
532	20250416	093500	272788005	16770	16770	16770	16770	19
533	20250416	093400	272469375	16780	16790	16790	16780	411
534	20250416	093300	265572605	16780	16770	16790	16770	2243
535	20250416	093200	227928875	16760	16770	16770	16760	96
536	20250416	093100	226319055	16770	16770	16770	16760	37
537	20250416	093000	225698575	16770	16770	16770	16770	29
538	20250416	092900	225212245	16780	16780	16780	16780	44
539	20250416	092800	224473925	16780	16770	16790	16760	216
540	20250416	092700	220852675	16780	16790	16790	16780	18
541	20250416	092600	220550565	16780	16780	16780	16780	0
542	20250416	092500	220550565	16780	16790	16790	16780	83
543	20250416	092400	219157795	16790	16780	16790	16780	96
544	20250416	092300	217546885	16780	16780	16790	16780	134
545	20250416	092200	215298325	16780	16780	16790	16780	329
546	20250416	092100	209777545	16780	16780	16780	16770	112
547	20250416	092000	207898555	16770	16790	16790	16770	307
548	20250416	091900	202748155	16780	16790	16790	16780	4
549	20250416	091800	202681005	16790	16780	16790	16780	13
550	20250416	091700	202462835	16780	16780	16790	16770	264
551	20250416	091600	198033945	16790	16780	16790	16770	306
552	20250416	091500	192899275	16780	16780	16780	16780	3
553	20250416	091400	192848935	16780	16790	16790	16780	69
554	20250416	091300	191691075	16780	16790	16790	16780	72
555	20250416	091200	190482795	16790	16800	16810	16780	192
556	20250416	091100	187258375	16800	16820	16820	16800	253
557	20250416	091000	183003555	16830	16870	16870	16790	893
558	20250416	090900	167977655	16870	16780	16870	16770	3543
559	20250416	090800	108439255	16780	16750	16780	16750	345
560	20250416	090700	102655155	16740	16720	16770	16720	606
561	20250416	090600	92502230	16730	16740	16740	16520	771
562	20250416	090500	79627280	16790	16720	16790	16720	2336
563	20250416	090400	40455420	16720	16720	16720	16720	8
564	20250416	090300	40321660	16720	16730	16780	16720	173
565	20250416	090200	37425180	16740	16720	16770	16720	246
566	20250416	090100	33308630	16720	16570	16790	16540	1704
567	20250416	090000	4903110	16540	16620	16620	16520	296