KissMeData/018250/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	184800	5414682025	15660	15660	15660	15660	9904
3	20250403	184700	5414682025	15660	15660	15660	15660	0
4	20250403	184600	5414682025	15660	15660	15660	15660	0
5	20250403	184500	5414682025	15660	15660	15660	15660	0
6	20250403	184400	5414682025	15660	15660	15660	15660	0
7	20250403	184300	5414682025	15660	15660	15660	15660	0
8	20250403	184200	5414682025	15660	15660	15660	15660	0
9	20250403	184100	5414682025	15660	15660	15660	15660	0
10	20250403	184000	5414682025	15660	15660	15660	15660	0
11	20250403	183900	5414682025	15660	15660	15660	15660	0
12	20250403	183800	5414682025	15660	15660	15660	15660	0
13	20250403	183700	5414682025	15660	15660	15660	15660	0
14	20250403	183600	5414682025	15660	15660	15660	15660	0
15	20250403	183500	5414682025	15660	15660	15660	15660	0
16	20250403	183400	5414682025	15660	15660	15660	15660	0
17	20250403	183300	5414682025	15660	15660	15660	15660	0
18	20250403	183200	5414682025	15660	15660	15660	15660	0
19	20250403	183100	5414682025	15660	15660	15660	15660	0
20	20250403	183000	5414682025	15660	15660	15660	15660	0
21	20250403	182900	5414682025	15660	15660	15660	15660	0
22	20250403	182800	5414682025	15660	15660	15660	15660	0
23	20250403	182700	5414682025	15660	15660	15660	15660	0
24	20250403	182600	5414682025	15660	15660	15660	15660	0
25	20250403	182500	5414682025	15660	15660	15660	15660	0
26	20250403	182400	5414682025	15660	15660	15660	15660	0
27	20250403	182300	5414682025	15660	15660	15660	15660	0
28	20250403	182200	5414682025	15660	15660	15660	15660	0
29	20250403	182100	5414682025	15660	15660	15660	15660	0
30	20250403	182000	5414682025	15660	15660	15660	15660	0
31	20250403	181900	5414682025	15660	15660	15660	15660	0
32	20250403	181800	5414682025	15660	15660	15660	15660	9904
33	20250403	181700	5414682025	15660	15660	15660	15660	0
34	20250403	181600	5414682025	15660	15660	15660	15660	0
35	20250403	181500	5414682025	15660	15660	15660	15660	0
36	20250403	181400	5414682025	15660	15660	15660	15660	0
37	20250403	181300	5414682025	15660	15660	15660	15660	0
38	20250403	181200	5414682025	15660	15660	15660	15660	0
39	20250403	181100	5414682025	15660	15660	15660	15660	0
40	20250403	181000	5414682025	15660	15660	15660	15660	0
41	20250403	180900	5414682025	15660	15660	15660	15660	0
42	20250403	180800	5414682025	15660	15660	15660	15660	0
43	20250403	180700	5414682025	15660	15660	15660	15660	0
44	20250403	180600	5414682025	15660	15660	15660	15660	0
45	20250403	180500	5414682025	15660	15660	15660	15660	0
46	20250403	180400	5414682025	15660	15660	15660	15660	0
47	20250403	180300	5414682025	15660	15660	15660	15660	0
48	20250403	180200	5414682025	15660	15660	15660	15660	0
49	20250403	180100	5414682025	15660	15660	15660	15660	0
50	20250403	180000	5414682025	15660	15660	15660	15660	0
51	20250403	175900	5414682025	15660	15660	15660	15660	0
52	20250403	175800	5414682025	15660	15660	15660	15660	0
53	20250403	175700	5414682025	15660	15660	15660	15660	0
54	20250403	175600	5414682025	15660	15660	15660	15660	0
55	20250403	175500	5414682025	15660	15660	15660	15660	0
56	20250403	175400	5414682025	15660	15660	15660	15660	0
57	20250403	175300	5414682025	15660	15660	15660	15660	0
58	20250403	175200	5414682025	15660	15660	15660	15660	0
59	20250403	175100	5414682025	15660	15660	15660	15660	0
60	20250403	175000	5414682025	15660	15660	15660	15660	0
61	20250403	174900	5414682025	15660	15660	15660	15660	0
62	20250403	174800	5414682025	15660	15660	15660	15660	9904
63	20250403	174700	5414682025	15660	15660	15660	15660	0
64	20250403	174600	5414682025	15660	15660	15660	15660	0
65	20250403	174500	5414682025	15660	15660	15660	15660	0
66	20250403	174400	5414682025	15660	15660	15660	15660	0
67	20250403	174300	5414682025	15660	15660	15660	15660	0
68	20250403	174200	5414682025	15660	15660	15660	15660	0
69	20250403	174100	5414682025	15660	15660	15660	15660	0
70	20250403	174000	5414682025	15660	15660	15660	15660	0
71	20250403	173900	5414682025	15660	15660	15660	15660	0
72	20250403	173800	5414682025	15660	15660	15660	15660	0
73	20250403	173700	5414682025	15660	15660	15660	15660	0
74	20250403	173600	5414682025	15660	15660	15660	15660	0
75	20250403	173500	5414682025	15660	15660	15660	15660	0
76	20250403	173400	5414682025	15660	15660	15660	15660	0
77	20250403	173300	5414682025	15660	15660	15660	15660	0
78	20250403	173200	5414682025	15660	15660	15660	15660	0
79	20250403	173100	5414682025	15660	15660	15660	15660	0
80	20250403	173000	5414682025	15660	15660	15660	15660	0
81	20250403	172900	5414682025	15660	15660	15660	15660	0
82	20250403	172800	5414682025	15660	15660	15660	15660	0
83	20250403	172700	5414682025	15660	15660	15660	15660	0
84	20250403	172600	5414682025	15660	15660	15660	15660	0
85	20250403	172500	5414682025	15660	15660	15660	15660	0
86	20250403	172400	5414682025	15660	15660	15660	15660	0
87	20250403	172300	5414682025	15660	15660	15660	15660	0
88	20250403	172200	5414682025	15660	15660	15660	15660	0
89	20250403	172100	5414682025	15660	15660	15660	15660	0
90	20250403	172000	5414682025	15660	15660	15660	15660	0
91	20250403	171900	5414682025	15660	15660	15660	15660	0
92	20250403	171800	5414682025	15660	15660	15660	15660	9904
93	20250403	171700	5414682025	15660	15660	15660	15660	0
94	20250403	171600	5414682025	15660	15660	15660	15660	0
95	20250403	171500	5414682025	15660	15660	15660	15660	0
96	20250403	171400	5414682025	15660	15660	15660	15660	0
97	20250403	171300	5414682025	15660	15660	15660	15660	0
98	20250403	171200	5414682025	15660	15660	15660	15660	0
99	20250403	171100	5414682025	15660	15660	15660	15660	0
100	20250403	171000	5414682025	15660	15660	15660	15660	0
101	20250403	170900	5414682025	15660	15660	15660	15660	0
102	20250403	170800	5414682025	15660	15660	15660	15660	0
103	20250403	170700	5414682025	15660	15660	15660	15660	0
104	20250403	170600	5414682025	15660	15660	15660	15660	0
105	20250403	170500	5414682025	15660	15660	15660	15660	0
106	20250403	170400	5414682025	15660	15660	15660	15660	0
107	20250403	170300	5414682025	15660	15660	15660	15660	0
108	20250403	170200	5414682025	15660	15660	15660	15660	0
109	20250403	170100	5414682025	15660	15660	15660	15660	0
110	20250403	170000	5414682025	15660	15660	15660	15660	0
111	20250403	165900	5414682025	15660	15660	15660	15660	0
112	20250403	165800	5414682025	15660	15660	15660	15660	0
113	20250403	165700	5414682025	15660	15660	15660	15660	0
114	20250403	165600	5414682025	15660	15660	15660	15660	0
115	20250403	165500	5414682025	15660	15660	15660	15660	0
116	20250403	165400	5414682025	15660	15660	15660	15660	0
117	20250403	165300	5414682025	15660	15660	15660	15660	0
118	20250403	165200	5414682025	15660	15660	15660	15660	0
119	20250403	165100	5414682025	15660	15660	15660	15660	0
120	20250403	165000	5414682025	15660	15660	15660	15660	0
121	20250403	164900	5414682025	15660	15660	15660	15660	0
122	20250403	164800	5414682025	15660	15660	15660	15660	9904
123	20250403	164700	5414682025	15660	15660	15660	15660	0
124	20250403	164600	5414682025	15660	15660	15660	15660	0
125	20250403	164500	5414682025	15660	15660	15660	15660	0
126	20250403	164400	5414682025	15660	15660	15660	15660	0
127	20250403	164300	5414682025	15660	15660	15660	15660	0
128	20250403	164200	5414682025	15660	15660	15660	15660	0
129	20250403	164100	5414682025	15660	15660	15660	15660	0
130	20250403	164000	5414682025	15660	15660	15660	15660	0
131	20250403	163900	5414682025	15660	15660	15660	15660	0
132	20250403	163800	5414682025	15660	15660	15660	15660	0
133	20250403	163700	5414682025	15660	15660	15660	15660	0
134	20250403	163600	5414682025	15660	15660	15660	15660	0
135	20250403	163500	5414682025	15660	15660	15660	15660	0
136	20250403	163400	5414682025	15660	15660	15660	15660	0
137	20250403	163300	5414682025	15660	15660	15660	15660	0
138	20250403	163200	5414682025	15660	15660	15660	15660	0
139	20250403	163100	5414682025	15660	15660	15660	15660	0
140	20250403	163000	5414682025	15660	15660	15660	15660	0
141	20250403	162900	5414682025	15660	15660	15660	15660	0
142	20250403	162800	5414682025	15660	15660	15660	15660	0
143	20250403	162700	5414682025	15660	15660	15660	15660	0
144	20250403	162600	5414682025	15660	15660	15660	15660	0
145	20250403	162500	5414682025	15660	15660	15660	15660	0
146	20250403	162400	5414682025	15660	15660	15660	15660	0
147	20250403	162300	5414682025	15660	15660	15660	15660	0
148	20250403	162200	5414682025	15660	15660	15660	15660	0
149	20250403	162100	5414682025	15660	15660	15660	15660	0
150	20250403	162000	5414682025	15660	15660	15660	15660	0
151	20250403	161900	5414682025	15660	15660	15660	15660	0
152	20250403	161800	5414682025	15660	15660	15660	15660	9904
153	20250403	161700	5414682025	15660	15660	15660	15660	0
154	20250403	161600	5414682025	15660	15660	15660	15660	0
155	20250403	161500	5414682025	15660	15660	15660	15660	0
156	20250403	161400	5414682025	15660	15660	15660	15660	0
157	20250403	161300	5414682025	15660	15660	15660	15660	0
158	20250403	161200	5414682025	15660	15660	15660	15660	0
159	20250403	161100	5414682025	15660	15660	15660	15660	0
160	20250403	161000	5414682025	15660	15660	15660	15660	0
161	20250403	160900	5414682025	15660	15660	15660	15660	0
162	20250403	160800	5414682025	15660	15660	15660	15660	0
163	20250403	160700	5414682025	15660	15660	15660	15660	0
164	20250403	160600	5414682025	15660	15660	15660	15660	0
165	20250403	160500	5414682025	15660	15660	15660	15660	0
166	20250403	160400	5414682025	15660	15660	15660	15660	0
167	20250403	160300	5414682025	15660	15660	15660	15660	0
168	20250403	160200	5414682025	15660	15660	15660	15660	0
169	20250403	160100	5414682025	15660	15660	15660	15660	0
170	20250403	160000	5414682025	15660	15660	15660	15660	0
171	20250403	155900	5414682025	15660	15660	15660	15660	0
172	20250403	155800	5414682025	15660	15660	15660	15660	0
173	20250403	155700	5414682025	15660	15660	15660	15660	0
174	20250403	155600	5414682025	15660	15660	15660	15660	0
175	20250403	155500	5414682025	15660	15660	15660	15660	0
176	20250403	155400	5414682025	15660	15660	15660	15660	0
177	20250403	155300	5414682025	15660	15660	15660	15660	0
178	20250403	155200	5414682025	15660	15660	15660	15660	0
179	20250403	155100	5414682025	15660	15660	15660	15660	0
180	20250403	155000	5414682025	15660	15660	15660	15660	0
181	20250403	154900	5414682025	15660	15660	15660	15660	0
182	20250403	154800	5414682025	15660	15660	15660	15660	9904
183	20250403	154700	5414682025	15660	15660	15660	15660	0
184	20250403	154600	5414682025	15660	15660	15660	15660	0
185	20250403	154500	5414682025	15660	15660	15660	15660	0
186	20250403	154400	5414682025	15660	15660	15660	15660	0
187	20250403	154300	5414682025	15660	15660	15660	15660	0
188	20250403	154200	5414682025	15660	15660	15660	15660	0
189	20250403	154100	5414682025	15660	15660	15660	15660	0
190	20250403	154000	5414682025	15660	15660	15660	15660	0
191	20250403	153900	5414682025	15660	15660	15660	15660	0
192	20250403	153800	5414682025	15660	15660	15660	15660	0
193	20250403	153700	5414682025	15660	15660	15660	15660	0
194	20250403	153600	5414682025	15660	15660	15660	15660	0
195	20250403	153500	5414682025	15660	15660	15660	15660	0
196	20250403	153400	5414682025	15660	15660	15660	15660	0
197	20250403	153300	5414682025	15660	15660	15660	15660	0
198	20250403	153200	5414682025	15660	15660	15660	15660	0
199	20250403	153100	5414682025	15660	15660	15660	15660	0
200	20250403	153000	5414682025	15660	15660	15660	15660	9904
201	20250403	152900	5259585385	15720	15720	15720	15720	0
202	20250403	152800	5259585385	15720	15720	15720	15720	0
203	20250403	152700	5259585385	15720	15720	15720	15720	0
204	20250403	152600	5259585385	15720	15720	15720	15720	0
205	20250403	152500	5259585385	15720	15720	15720	15720	0
206	20250403	152400	5259585385	15720	15720	15720	15720	0
207	20250403	152300	5259585385	15720	15720	15720	15720	0
208	20250403	152200	5259585385	15720	15720	15720	15720	0
209	20250403	152100	5259585385	15720	15720	15720	15720	0
210	20250403	152000	5259585385	15720	15720	15720	15720	0
211	20250403	151900	5259585385	15720	15730	15730	15710	1798
212	20250403	151800	5231337045	15720	15710	15730	15710	179
213	20250403	151700	5228523475	15700	15710	15710	15700	1175
214	20250403	151600	5210072055	15700	15740	15740	15700	2139
215	20250403	151500	5176458845	15750	15770	15770	15750	760
216	20250403	151400	5164483285	15770	15780	15790	15770	176
217	20250403	151300	5161706855	15790	15780	15790	15770	247
218	20250403	151200	5157808485	15780	15760	15780	15720	1323
219	20250403	151100	5136974615	15760	15790	15790	15750	2190
220	20250403	151000	5102420505	15790	15780	15790	15780	268
221	20250403	150900	5098189605	15790	15790	15790	15780	62
222	20250403	150800	5097211045	15800	15800	15800	15790	428
223	20250403	150700	5090452735	15810	15780	15820	15780	89
224	20250403	150600	5089047295	15790	15780	15790	15780	413
225	20250403	150500	5082530105	15790	15800	15800	15780	915
226	20250403	150400	5068084205	15800	15820	15820	15800	122
227	20250403	150300	5066156305	15800	15830	15830	15790	2365
228	20250403	150200	5028784765	15820	15820	15830	15810	1527
229	20250403	150100	5004640515	15820	15820	15830	15820	120
230	20250403	150000	5002741585	15830	15830	15850	15830	199
231	20250403	145900	4999591375	15830	15830	15840	15830	663
232	20250403	145800	4989096015	15820	15830	15840	15820	43
233	20250403	145700	4988415145	15840	15850	15850	15830	50
234	20250403	145600	4987623455	15850	15830	15860	15830	78
235	20250403	145500	4986386865	15830	15820	15860	15820	492
236	20250403	145400	4978595525	15820	15820	15820	15820	119
237	20250403	145300	4976712945	15820	15840	15840	15820	72
238	20250403	145200	4975573745	15830	15860	15860	15830	372
239	20250403	145100	4969684295	15860	15860	15860	15840	342
240	20250403	145000	4964265025	15860	15860	15870	15860	184
241	20250403	144900	4961345785	15860	15870	15870	15860	162
242	20250403	144800	4958774945	15860	15860	15860	15850	251
243	20250403	144700	4954796055	15850	15860	15870	15850	939
244	20250403	144600	4939910105	15870	15870	15880	15870	124
245	20250403	144500	4937942175	15880	15880	15880	15880	508
246	20250403	144400	4929875135	15880	15880	15880	15880	7
247	20250403	144300	4929763975	15870	15880	15880	15870	274
248	20250403	144200	4925415185	15880	15880	15880	15860	744
249	20250403	144100	4913612395	15890	15890	15890	15890	13
250	20250403	144000	4913405825	15900	15900	15900	15900	38
251	20250403	143900	4912801625	15900	15900	15910	15890	117
252	20250403	143800	4910941355	15900	15910	15910	15900	77
253	20250403	143700	4909716675	15920	15930	15930	15920	683
254	20250403	143600	4898837275	15920	15920	15930	15920	115
255	20250403	143500	4897005465	15920	15920	15920	15920	68
256	20250403	143400	4895922905	15920	15910	15930	15910	163
257	20250403	143300	4893327255	15910	15900	15910	15900	183
258	20250403	143200	4890415805	15890	15890	15900	15890	68
259	20250403	143100	4889335145	15890	15890	15910	15860	860
260	20250403	143000	4875681045	15880	15870	15900	15860	856
261	20250403	142900	4862077265	15870	15880	15880	15870	23
262	20250403	142800	4861712115	15870	15870	15870	15870	50
263	20250403	142700	4860918615	15880	15880	15880	15880	10
264	20250403	142600	4860759815	15870	15850	15870	15850	160
265	20250403	142500	4858221975	15860	15860	15860	15850	607
266	20250403	142400	4848599295	15860	15860	15860	15860	96
267	20250403	142300	4847076735	15870	15860	15870	15860	446
268	20250403	142200	4840002605	15860	15880	15880	15860	1088
269	20250403	142100	4822746225	15870	15870	15870	15870	2
270	20250403	142000	4822714485	15870	15870	15870	15860	57
271	20250403	141900	4821809915	15870	15870	15880	15870	347
272	20250403	141800	4816302835	15870	15880	15880	15870	115
273	20250403	141700	4814476655	15890	15890	15890	15880	77
274	20250403	141600	4813253695	15880	15890	15900	15880	245
275	20250403	141500	4809360205	15890	15900	15900	15890	310
276	20250403	141400	4804433315	15890	15900	15900	15890	445
277	20250403	141300	4797358445	15910	15900	15910	15900	293
278	20250403	141200	4792699735	15900	15920	15920	15900	1147
279	20250403	141100	4774450855	15930	15920	15930	15910	187
280	20250403	141000	4771475205	15920	15920	15920	15910	86
281	20250403	140900	4770106195	15920	15930	15930	15920	288
282	20250403	140800	4765520005	15930	15920	15930	15920	99
283	20250403	140700	4763943135	15930	15930	15940	15920	189
284	20250403	140600	4760931435	15940	15930	15940	15910	948
285	20250403	140500	4745833295	15930	15930	15930	15910	507
286	20250403	140400	4737761685	15920	15920	15950	15910	241
287	20250403	140300	4733920645	15930	15860	15930	15860	741
288	20250403	140200	4722144475	15880	15860	15880	15860	184
289	20250403	140100	4719225605	15870	15880	15880	15860	894
290	20250403	140000	4705038775	15880	15870	15880	15870	405
291	20250403	135900	4698609655	15880	15890	15890	15870	592
292	20250403	135800	4689210535	15880	15890	15890	15880	97
293	20250403	135700	4687669225	15900	15930	15930	15900	216
294	20250403	135600	4684231115	15890	15960	15970	15890	1367
295	20250403	135500	4662449375	15980	15920	15980	15920	5114
296	20250403	135400	4580924585	15910	15920	15920	15910	235
297	20250403	135300	4577185315	15920	15910	15920	15880	229
298	20250403	135200	4573542535	15920	15880	15920	15860	1808
299	20250403	135100	4544798595	15880	15880	15880	15870	39
300	20250403	135000	4544179495	15880	15880	15880	15870	114
301	20250403	134900	4542370295	15870	15860	15870	15860	376
302	20250403	134800	4536403205	15860	15870	15870	15860	131
303	20250403	134700	4534324665	15870	15860	15870	15860	11
304	20250403	134600	4534150175	15860	15860	15870	15860	49
305	20250403	134500	4533373025	15870	15860	15870	15860	7
306	20250403	134400	4533261985	15870	15860	15870	15860	107
307	20250403	134300	4531564705	15870	15860	15870	15860	55
308	20250403	134200	4530692375	15870	15860	15870	15860	33
309	20250403	134100	4530168965	15850	15830	15850	15830	3287
310	20250403	134000	4478102655	15830	15830	15840	15830	17
311	20250403	133900	4477833485	15840	15830	15840	15830	19
312	20250403	133800	4477532695	15810	15810	15810	15810	0
313	20250403	133700	4477532695	15810	15830	15840	15810	1118
314	20250403	133600	4459842345	15840	15820	15840	15820	285
315	20250403	133500	4455328605	15830	15830	15850	15830	33
316	20250403	133400	4454806185	15810	15850	15850	15810	485
317	20250403	133300	4447135365	15830	15820	15840	15820	555
318	20250403	133200	4438349725	15830	15830	15830	15830	333
319	20250403	133100	4433078335	15820	15820	15820	15810	111
320	20250403	133000	4431322345	15820	15810	15820	15810	398
321	20250403	132900	4425028305	15800	15790	15800	15790	89
322	20250403	132800	4423622125	15820	15820	15830	15800	61
323	20250403	132700	4422657535	15800	15800	15830	15790	968
324	20250403	132600	4407348255	15800	15800	15800	15800	78
325	20250403	132500	4406115855	15800	15800	15800	15800	58
326	20250403	132400	4405199455	15810	15810	15820	15810	190
327	20250403	132300	4402195545	15820	15830	15830	15820	186
328	20250403	132200	4399252505	15830	15820	15830	15820	62
329	20250403	132100	4398271605	15810	15810	15810	15810	71
330	20250403	132000	4397149095	15810	15800	15810	15800	396
331	20250403	131900	4390889815	15800	15800	15800	15800	5
332	20250403	131800	4390810815	15800	15800	15800	15800	10
333	20250403	131700	4390652815	15790	15790	15790	15790	488
334	20250403	131600	4382947295	15780	15800	15800	15780	149
335	20250403	131500	4380594895	15790	15800	15800	15790	352
336	20250403	131400	4375035565	15800	15800	15800	15800	68
337	20250403	131300	4373961165	15800	15790	15800	15780	687
338	20250403	131200	4363112385	15780	15770	15780	15750	28
339	20250403	131100	4362670695	15750	15770	15770	15720	684
340	20250403	131000	4351902905	15760	15760	15760	15760	0
341	20250403	130900	4351902905	15760	15750	15770	15750	92
342	20250403	130800	4350453465	15750	15790	15790	15710	2597
343	20250403	130700	4309509945	15800	15800	15800	15800	0
344	20250403	130600	4309509945	15800	15800	15800	15800	38
345	20250403	130500	4308909545	15800	15790	15800	15790	258
346	20250403	130400	4304833225	15790	15780	15790	15780	151
347	20250403	130300	4302449395	15780	15780	15790	15770	25
348	20250403	130200	4302054945	15790	15790	15800	15790	95
349	20250403	130100	4300554725	15790	15790	15790	15790	154
350	20250403	130000	4298123065	15790	15790	15800	15790	634
351	20250403	125900	4288111185	15800	15800	15800	15800	25
352	20250403	125800	4287716185	15800	15790	15800	15760	282
353	20250403	125700	4283262075	15800	15760	15800	15760	612
354	20250403	125600	4273599245	15760	15750	15760	15750	183
355	20250403	125500	4270715605	15740	15740	15740	15740	27
356	20250403	125400	4270290625	15740	15730	15740	15730	21
357	20250403	125300	4269960255	15740	15740	15740	15740	286
358	20250403	125200	4265458615	15710	15710	15740	15710	224
359	20250403	125100	4261937105	15720	15720	15740	15700	229
360	20250403	125000	4258336365	15720	15750	15750	15700	4403
361	20250403	124900	4189079385	15760	15760	15760	15750	114
362	20250403	124800	4187283355	15750	15760	15760	15750	64
363	20250403	124700	4186274745	15760	15760	15770	15760	433
364	20250403	124600	4179449665	15760	15760	15760	15760	327
365	20250403	124500	4174296145	15760	15760	15760	15760	83
366	20250403	124400	4172988065	15760	15770	15770	15760	97
367	20250403	124300	4171458655	15770	15780	15780	15770	1142
368	20250403	124200	4153447225	15780	15780	15780	15780	249
369	20250403	124100	4149518005	15780	15780	15790	15770	411
370	20250403	124000	4143034135	15780	15780	15780	15770	1154
371	20250403	123900	4124824345	15780	15790	15790	15780	385
372	20250403	123800	4118745395	15790	15790	15800	15790	90
373	20250403	123700	4117324245	15800	15790	15800	15790	86
374	20250403	123600	4115966155	15790	15790	15790	15790	117
375	20250403	123500	4114118725	15800	15800	15800	15800	0
376	20250403	123400	4114118725	15800	15810	15810	15800	71
377	20250403	123300	4112996775	15820	15800	15820	15800	22
378	20250403	123200	4112649005	15820	15810	15820	15810	33
379	20250403	123100	4112127185	15820	15790	15820	15790	87
380	20250403	123000	4110752815	15800	15810	15820	15790	775
381	20250403	122900	4098504375	15820	15820	15820	15820	446
382	20250403	122800	4091448655	15830	15820	15830	15820	49
383	20250403	122700	4090673465	15820	15840	15840	15820	13
384	20250403	122600	4090467735	15840	15820	15840	15820	69
385	20250403	122500	4089376115	15810	15840	15840	15810	2
386	20250403	122400	4089344465	15820	15810	15840	15810	731
387	20250403	122300	4077785145	15840	15830	15840	15810	134
388	20250403	122200	4075664195	15820	15810	15820	15810	131
389	20250403	122100	4073591795	15820	15820	15820	15820	127
390	20250403	122000	4071582655	15830	15830	15830	15830	249
391	20250403	121900	4067640985	15830	15830	15830	15830	44
392	20250403	121800	4066944465	15840	15840	15840	15830	36
393	20250403	121700	4066374425	15840	15840	15840	15840	198
394	20250403	121600	4063238105	15840	15840	15840	15840	101
395	20250403	121500	4061638265	15830	15850	15850	15830	38
396	20250403	121400	4061036705	15860	15840	15860	15830	91
397	20250403	121300	4059595585	15860	15850	15860	15850	60
398	20250403	121200	4058644575	15850	15850	15860	15850	286
399	20250403	121100	4054111455	15860	15860	15860	15830	417
400	20250403	121000	4047503475	15860	15840	15870	15840	95
401	20250403	120900	4045997045	15860	15860	15860	15860	1
402	20250403	120800	4045981185	15840	15840	15840	15840	36
403	20250403	120700	4045410945	15840	15830	15840	15830	274
404	20250403	120600	4041073515	15840	15840	15840	15840	18
405	20250403	120500	4040788395	15830	15860	15860	15830	363
406	20250403	120400	4035040365	15860	15860	15860	15860	63
407	20250403	120300	4034041185	15870	15870	15880	15860	209
408	20250403	120200	4030725055	15880	15870	15880	15860	424
409	20250403	120100	4023992855	15860	15860	15880	15860	525
410	20250403	120000	4015659865	15860	15830	15860	15830	346
411	20250403	115900	4010176855	15840	15840	15840	15840	136
412	20250403	115800	4008022615	15830	15830	15840	15830	41
413	20250403	115700	4007373565	15840	15840	15840	15840	4
414	20250403	115600	4007310205	15850	15840	15850	15840	8
415	20250403	115500	4007183465	15850	15810	15850	15810	237
416	20250403	115400	4003433435	15830	15810	15830	15810	154
417	20250403	115300	4000997155	15810	15820	15820	15810	508
418	20250403	115200	3992963025	15820	15830	15830	15820	130
419	20250403	115100	3990906125	15830	15830	15830	15830	48
420	20250403	115000	3990146285	15830	15830	15830	15830	60
421	20250403	114900	3989196485	15830	15850	15850	15830	138
422	20250403	114800	3987010565	15860	15840	15860	15840	196
423	20250403	114700	3983903485	15820	15820	15850	15820	223
424	20250403	114600	3980369655	15840	15830	15840	15830	351
425	20250403	114500	3974812365	15820	15820	15820	15820	93
426	20250403	114400	3973341105	15820	15790	15820	15790	402
427	20250403	114300	3966991715	15800	15820	15820	15790	98
428	20250403	114200	3965443565	15810	15820	15820	15810	78
429	20250403	114100	3964209945	15830	15820	15830	15820	166
430	20250403	114000	3961583065	15820	15820	15820	15820	52
431	20250403	113900	3960760425	15820	15830	15830	15820	42
432	20250403	113800	3960095965	15830	15820	15830	15820	7
433	20250403	113700	3959985205	15820	15820	15830	15800	34
434	20250403	113600	3959447935	15830	15810	15830	15800	627
435	20250403	113500	3949537535	15820	15820	15820	15820	111
436	20250403	113400	3947781515	15820	15830	15830	15820	141
437	20250403	113300	3945549585	15830	15820	15830	15820	180
438	20250403	113200	3942701975	15820	15820	15820	15810	506
439	20250403	113100	3934700325	15820	15840	15840	15820	60
440	20250403	113000	3933750985	15840	15860	15900	15840	6
441	20250403	112900	3933655815	15900	15820	15900	15810	1272
442	20250403	112800	3913492395	15830	15830	15830	15830	0
443	20250403	112700	3913492395	15830	15810	15830	15810	58
444	20250403	112600	3912575345	15820	15830	15830	15820	105
445	20250403	112500	3910914225	15810	15830	15830	15810	306
446	20250403	112400	3906075085	15830	15840	15840	15830	25
447	20250403	112300	3905679105	15840	15840	15840	15840	136
448	20250403	112200	3903524865	15840	15810	15840	15810	474
449	20250403	112100	3896022445	15830	15820	15830	15810	101
450	20250403	112000	3894424925	15820	15830	15830	15810	349
451	20250403	111900	3888903875	15840	15840	15840	15840	175
452	20250403	111800	3886131875	15840	15860	15860	15840	360
453	20250403	111700	3880427595	15850	15850	15860	15850	194
454	20250403	111600	3877352675	15860	15860	15860	15800	832
455	20250403	111500	3864189195	15860	15850	15860	15800	2587
456	20250403	111400	3823285535	15830	15860	15860	15830	121
457	20250403	111300	3821368035	15870	15860	15870	15850	24
458	20250403	111200	3820987475	15860	15860	15870	15860	92
459	20250403	111100	3819527975	15870	15810	15870	15810	144
460	20250403	111000	3817244545	15810	15860	15860	15810	996
461	20250403	110900	3801496235	15870	15870	15880	15870	34
462	20250403	110800	3800956645	15870	15880	15880	15830	129
463	20250403	110700	3798912615	15880	15880	15890	15870	155
464	20250403	110600	3796451835	15900	15900	15910	15880	33
465	20250403	110500	3795927175	15900	15840	15900	15830	394
466	20250403	110400	3789664925	15860	15830	15860	15810	319
467	20250403	110300	3784617745	15830	15810	15840	15810	186
468	20250403	110200	3781674055	15830	15820	15830	15820	122
469	20250403	110100	3779743055	15830	15870	15870	15830	390
470	20250403	110000	3773562665	15860	15910	15910	15860	1049
471	20250403	105900	3756902605	15920	15920	15930	15910	678
472	20250403	105800	3746108835	15910	15880	15920	15860	461
473	20250403	105700	3738775705	15890	15900	15910	15800	2095
474	20250403	105600	3705535395	15890	15810	15890	15810	386
475	20250403	105500	3699419895	15810	15820	15830	15790	1453
476	20250403	105400	3676447005	15850	15820	15890	15810	1036
477	20250403	105300	3660039775	15830	15900	15900	15830	1936
478	20250403	105200	3629296985	15900	15900	15900	15900	137
479	20250403	105100	3627118685	15900	15910	15910	15840	1384
480	20250403	105000	3605136345	15910	15930	15930	15910	1272
481	20250403	104900	3584884625	15920	15910	15930	15910	1378
482	20250403	104800	3562945295	15900	15860	15910	15860	659
483	20250403	104700	3552474375	15860	15860	15870	15830	731
484	20250403	104600	3540890685	15870	15860	15870	15860	16
485	20250403	104500	3540636915	15860	15830	15860	15820	669
486	20250403	104400	3530039195	15840	15840	15850	15840	170
487	20250403	104300	3527344995	15820	15800	15830	15790	208
488	20250403	104200	3524055015	15800	15800	15800	15800	139
489	20250403	104100	3521858815	15790	15800	15800	15780	146
490	20250403	104000	3519553345	15810	15790	15810	15770	728
491	20250403	103900	3508064285	15790	15790	15790	15760	696
492	20250403	103800	3497088605	15790	15830	15830	15780	185
493	20250403	103700	3494165075	15830	15810	15840	15780	781
494	20250403	103600	3481824685	15840	15860	15860	15800	755
495	20250403	103500	3469873525	15870	15870	15870	15870	144
496	20250403	103400	3467588245	15870	15860	15880	15860	206
497	20250403	103300	3464318505	15870	15870	15880	15850	385
498	20250403	103200	3458212605	15880	15850	15880	15840	128
499	20250403	103100	3456182705	15870	15900	15910	15860	2032
500	20250403	103000	3423895445	15900	15910	15920	15880	772
501	20250403	102900	3411612715	15920	15900	15920	15870	613
502	20250403	102800	3401859295	15920	15860	15930	15860	1593
503	20250403	102700	3376522435	15880	15840	15880	15840	253
504	20250403	102600	3372510385	15860	15840	15870	15840	561
505	20250403	102500	3363618755	15830	15840	15840	15830	233
506	20250403	102400	3359929335	15840	15840	15840	15830	485
507	20250403	102300	3352247355	15850	15850	15850	15840	124
508	20250403	102200	3350282055	15850	15850	15850	15830	339
509	20250403	102100	3344912585	15850	15860	15860	15830	452
510	20250403	102000	3337749585	15850	15850	15860	15850	207
511	20250403	101900	3334468620	15860	15860	15860	15860	151
512	20250403	101800	3332073760	15870	15840	15870	15840	252
513	20250403	101700	3328079600	15830	15840	15870	15830	1735
514	20250403	101600	3300600040	15850	15830	15860	15820	1488
515	20250403	101500	3277039890	15830	15780	15830	15770	1257
516	20250403	101400	3257165040	15770	15780	15790	15750	138
517	20250403	101300	3254988930	15790	15740	15790	15740	995
518	20250403	101200	3239311180	15740	15730	15740	15720	366
519	20250403	101100	3233555530	15730	15780	15780	15720	305
520	20250403	101000	3228756160	15780	15710	15780	15700	1293
521	20250403	100900	3208440200	15710	15740	15740	15700	1046
522	20250403	100800	3192007750	15740	15750	15760	15730	144
523	20250403	100700	3189741740	15760	15710	15780	15700	770
524	20250403	100600	3177639540	15710	15750	15750	15700	1608
525	20250403	100500	3152362420	15740	15800	15800	15740	1585
526	20250403	100400	3127375760	15800	15800	15800	15740	742
527	20250403	100300	3115669900	15810	15810	15860	15790	419
528	20250403	100200	3109037470	15810	15810	15820	15800	885
529	20250403	100100	3095050990	15800	15820	15830	15800	237
530	20250403	100000	3091305800	15810	15800	15820	15790	651
531	20250403	095900	3081011120	15800	15800	15810	15790	435
532	20250403	095800	3074138260	15800	15820	15820	15800	506
533	20250403	095700	3066141460	15810	15810	15830	15800	627
534	20250403	095600	3056229010	15810	15780	15810	15740	787
535	20250403	095500	3043818320	15770	15790	15800	15770	968
536	20250403	095400	3028538410	15790	15770	15800	15770	550
537	20250403	095300	3019864230	15770	15780	15830	15750	1422
538	20250403	095200	2997419460	15760	15800	15800	15760	1041
539	20250403	095100	2980987140	15800	15810	15820	15800	894
540	20250403	095000	2966853990	15800	15860	15860	15790	711
541	20250403	094900	2955605650	15910	15800	15910	15780	1633
542	20250403	094800	2929817510	15780	15840	15850	15770	1688
543	20250403	094700	2903158020	15850	15840	15880	15830	1116
544	20250403	094600	2885470680	15830	15800	15860	15800	802
545	20250403	094500	2872771010	15810	15810	15860	15780	1461
546	20250403	094400	2849686080	15810	15860	15860	15800	994
547	20250403	094300	2833941430	15880	15870	15900	15680	6892
548	20250403	094200	2725158110	15870	15970	15980	15800	9285
549	20250403	094100	2577708690	15980	15930	16000	15890	3231
550	20250403	094000	2526218150	15930	15930	16020	15870	8538
551	20250403	093900	2390189330	15930	15910	15940	15860	4483
552	20250403	093800	2318918730	15930	15940	15960	15900	2172
553	20250403	093700	2284324560	15900	15880	16040	15860	5797
554	20250403	093600	2191977950	15880	15790	16010	15760	6028
555	20250403	093500	2096278230	15780	15650	15830	15650	8650
556	20250403	093400	1959730960	15660	15720	15880	15620	10717
557	20250403	093300	1791337590	15630	15560	15730	15540	3045
558	20250403	093200	1743737110	15600	15540	15600	15530	456
559	20250403	093100	1736638920	15540	15560	15590	15530	1689
560	20250403	093000	1710383130	15590	15560	15640	15520	4860
561	20250403	092900	1634828870	15600	15580	15610	15540	910
562	20250403	092800	1620650660	15590	15550	15590	15520	1497
563	20250403	092700	1597366010	15540	15530	15560	15510	1737
564	20250403	092600	1570398450	15540	15520	15570	15510	5354
565	20250403	092500	1487263480	15530	15520	15590	15510	5004
566	20250403	092400	1409526120	15520	15560	15570	15520	3757
567	20250403	092300	1351157480	15560	15560	15620	15550	1456
568	20250403	092200	1328457710	15570	15590	15610	15570	1491
569	20250403	092100	1305212150	15590	15590	15610	15590	3251
570	20250403	092000	1254490030	15580	15580	15600	15570	612
571	20250403	091900	1244957280	15600	15570	15600	15560	2696
572	20250403	091800	1202953440	15570	15560	15580	15540	1866
573	20250403	091700	1173928230	15550	15560	15560	15520	3098
574	20250403	091600	1125764990	15570	15570	15590	15550	755
575	20250403	091500	1114013470	15590	15570	15600	15550	3836
576	20250403	091400	1054271460	15600	15610	15620	15570	3007
577	20250403	091300	1007378280	15610	15600	15630	15550	5661
578	20250403	091200	919172020	15590	15590	15620	15570	2515
579	20250403	091100	879956650	15590	15640	15640	15570	1793
580	20250403	091000	851984010	15640	15700	15730	15600	2329
581	20250403	090900	815541650	15700	15740	15740	15600	9957
582	20250403	090800	659464330	15730	15780	15800	15730	2917
583	20250403	090700	613519070	15760	15790	15830	15730	2921
584	20250403	090600	567459840	15770	15890	15900	15770	6619
585	20250403	090500	462769220	15890	15900	15950	15870	1326
586	20250403	090400	441679360	15900	15950	16000	15860	3075
587	20250403	090300	392668200	15990	15960	16000	15910	936
588	20250403	090200	377740120	15920	15920	16040	15860	3489
589	20250403	090100	322176720	15960	15890	16030	15800	5494
590	20250403	090000	234814210	15890	15990	15990	15870	14706