KissMeData/336260/min/candle-20250402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250402	205400	2151214430	13430	13430	13430	13430	8395
3	20250402	205300	2151214430	13430	13430	13430	13430	0
4	20250402	205200	2151214430	13430	13430	13430	13430	0
5	20250402	205100	2151214430	13430	13430	13430	13430	0
6	20250402	205000	2151214430	13430	13430	13430	13430	0
7	20250402	204900	2151214430	13430	13430	13430	13430	0
8	20250402	204800	2151214430	13430	13430	13430	13430	0
9	20250402	204700	2151214430	13430	13430	13430	13430	0
10	20250402	204600	2151214430	13430	13430	13430	13430	0
11	20250402	204500	2151214430	13430	13430	13430	13430	0
12	20250402	204400	2151214430	13430	13430	13430	13430	0
13	20250402	204300	2151214430	13430	13430	13430	13430	0
14	20250402	204200	2151214430	13430	13430	13430	13430	0
15	20250402	204100	2151214430	13430	13430	13430	13430	0
16	20250402	204000	2151214430	13430	13430	13430	13430	0
17	20250402	203900	2151214430	13430	13430	13430	13430	0
18	20250402	203800	2151214430	13430	13430	13430	13430	0
19	20250402	203700	2151214430	13430	13430	13430	13430	0
20	20250402	203600	2151214430	13430	13430	13430	13430	0
21	20250402	203500	2151214430	13430	13430	13430	13430	0
22	20250402	203400	2151214430	13430	13430	13430	13430	0
23	20250402	203300	2151214430	13430	13430	13430	13430	0
24	20250402	203200	2151214430	13430	13430	13430	13430	0
25	20250402	203100	2151214430	13430	13430	13430	13430	0
26	20250402	203000	2151214430	13430	13430	13430	13430	0
27	20250402	202900	2151214430	13430	13430	13430	13430	0
28	20250402	202800	2151214430	13430	13430	13430	13430	0
29	20250402	202700	2151214430	13430	13430	13430	13430	0
30	20250402	202600	2151214430	13430	13430	13430	13430	0
31	20250402	202500	2151214430	13430	13430	13430	13430	0
32	20250402	202400	2151214430	13430	13430	13430	13430	8395
33	20250402	202300	2151214430	13430	13430	13430	13430	0
34	20250402	202200	2151214430	13430	13430	13430	13430	0
35	20250402	202100	2151214430	13430	13430	13430	13430	0
36	20250402	202000	2151214430	13430	13430	13430	13430	0
37	20250402	201900	2151214430	13430	13430	13430	13430	0
38	20250402	201800	2151214430	13430	13430	13430	13430	0
39	20250402	201700	2151214430	13430	13430	13430	13430	0
40	20250402	201600	2151214430	13430	13430	13430	13430	0
41	20250402	201500	2151214430	13430	13430	13430	13430	0
42	20250402	201400	2151214430	13430	13430	13430	13430	0
43	20250402	201300	2151214430	13430	13430	13430	13430	0
44	20250402	201200	2151214430	13430	13430	13430	13430	0
45	20250402	201100	2151214430	13430	13430	13430	13430	0
46	20250402	201000	2151214430	13430	13430	13430	13430	0
47	20250402	200900	2151214430	13430	13430	13430	13430	0
48	20250402	200800	2151214430	13430	13430	13430	13430	0
49	20250402	200700	2151214430	13430	13430	13430	13430	0
50	20250402	200600	2151214430	13430	13430	13430	13430	0
51	20250402	200500	2151214430	13430	13430	13430	13430	0
52	20250402	200400	2151214430	13430	13430	13430	13430	0
53	20250402	200300	2151214430	13430	13430	13430	13430	0
54	20250402	200200	2151214430	13430	13430	13430	13430	0
55	20250402	200100	2151214430	13430	13430	13430	13430	0
56	20250402	200000	2151214430	13430	13430	13430	13430	0
57	20250402	195900	2151214430	13430	13430	13430	13430	0
58	20250402	195800	2151214430	13430	13430	13430	13430	0
59	20250402	195700	2151214430	13430	13430	13430	13430	0
60	20250402	195600	2151214430	13430	13430	13430	13430	0
61	20250402	195500	2151214430	13430	13430	13430	13430	0
62	20250402	195400	2151214430	13430	13430	13430	13430	8395
63	20250402	195300	2151214430	13430	13430	13430	13430	0
64	20250402	195200	2151214430	13430	13430	13430	13430	0
65	20250402	195100	2151214430	13430	13430	13430	13430	0
66	20250402	195000	2151214430	13430	13430	13430	13430	0
67	20250402	194900	2151214430	13430	13430	13430	13430	0
68	20250402	194800	2151214430	13430	13430	13430	13430	0
69	20250402	194700	2151214430	13430	13430	13430	13430	0
70	20250402	194600	2151214430	13430	13430	13430	13430	0
71	20250402	194500	2151214430	13430	13430	13430	13430	0
72	20250402	194400	2151214430	13430	13430	13430	13430	0
73	20250402	194300	2151214430	13430	13430	13430	13430	0
74	20250402	194200	2151214430	13430	13430	13430	13430	0
75	20250402	194100	2151214430	13430	13430	13430	13430	0
76	20250402	194000	2151214430	13430	13430	13430	13430	0
77	20250402	193900	2151214430	13430	13430	13430	13430	0
78	20250402	193800	2151214430	13430	13430	13430	13430	0
79	20250402	193700	2151214430	13430	13430	13430	13430	0
80	20250402	193600	2151214430	13430	13430	13430	13430	0
81	20250402	193500	2151214430	13430	13430	13430	13430	0
82	20250402	193400	2151214430	13430	13430	13430	13430	0
83	20250402	193300	2151214430	13430	13430	13430	13430	0
84	20250402	193200	2151214430	13430	13430	13430	13430	0
85	20250402	193100	2151214430	13430	13430	13430	13430	0
86	20250402	193000	2151214430	13430	13430	13430	13430	0
87	20250402	192900	2151214430	13430	13430	13430	13430	0
88	20250402	192800	2151214430	13430	13430	13430	13430	0
89	20250402	192700	2151214430	13430	13430	13430	13430	0
90	20250402	192600	2151214430	13430	13430	13430	13430	0
91	20250402	192500	2151214430	13430	13430	13430	13430	0
92	20250402	192400	2151214430	13430	13430	13430	13430	8395
93	20250402	192300	2151214430	13430	13430	13430	13430	0
94	20250402	192200	2151214430	13430	13430	13430	13430	0
95	20250402	192100	2151214430	13430	13430	13430	13430	0
96	20250402	192000	2151214430	13430	13430	13430	13430	0
97	20250402	191900	2151214430	13430	13430	13430	13430	0
98	20250402	191800	2151214430	13430	13430	13430	13430	0
99	20250402	191700	2151214430	13430	13430	13430	13430	0
100	20250402	191600	2151214430	13430	13430	13430	13430	0
101	20250402	191500	2151214430	13430	13430	13430	13430	0
102	20250402	191400	2151214430	13430	13430	13430	13430	0
103	20250402	191300	2151214430	13430	13430	13430	13430	0
104	20250402	191200	2151214430	13430	13430	13430	13430	0
105	20250402	191100	2151214430	13430	13430	13430	13430	0
106	20250402	191000	2151214430	13430	13430	13430	13430	0
107	20250402	190900	2151214430	13430	13430	13430	13430	0
108	20250402	190800	2151214430	13430	13430	13430	13430	0
109	20250402	190700	2151214430	13430	13430	13430	13430	0
110	20250402	190600	2151214430	13430	13430	13430	13430	0
111	20250402	190500	2151214430	13430	13430	13430	13430	0
112	20250402	190400	2151214430	13430	13430	13430	13430	0
113	20250402	190300	2151214430	13430	13430	13430	13430	0
114	20250402	190200	2151214430	13430	13430	13430	13430	0
115	20250402	190100	2151214430	13430	13430	13430	13430	0
116	20250402	190000	2151214430	13430	13430	13430	13430	0
117	20250402	185900	2151214430	13430	13430	13430	13430	0
118	20250402	185800	2151214430	13430	13430	13430	13430	0
119	20250402	185700	2151214430	13430	13430	13430	13430	0
120	20250402	185600	2151214430	13430	13430	13430	13430	0
121	20250402	185500	2151214430	13430	13430	13430	13430	0
122	20250402	185400	2151214430	13430	13430	13430	13430	8395
123	20250402	185300	2151214430	13430	13430	13430	13430	0
124	20250402	185200	2151214430	13430	13430	13430	13430	0
125	20250402	185100	2151214430	13430	13430	13430	13430	0
126	20250402	185000	2151214430	13430	13430	13430	13430	0
127	20250402	184900	2151214430	13430	13430	13430	13430	0
128	20250402	184800	2151214430	13430	13430	13430	13430	0
129	20250402	184700	2151214430	13430	13430	13430	13430	0
130	20250402	184600	2151214430	13430	13430	13430	13430	0
131	20250402	184500	2151214430	13430	13430	13430	13430	0
132	20250402	184400	2151214430	13430	13430	13430	13430	0
133	20250402	184300	2151214430	13430	13430	13430	13430	0
134	20250402	184200	2151214430	13430	13430	13430	13430	0
135	20250402	184100	2151214430	13430	13430	13430	13430	0
136	20250402	184000	2151214430	13430	13430	13430	13430	0
137	20250402	183900	2151214430	13430	13430	13430	13430	0
138	20250402	183800	2151214430	13430	13430	13430	13430	0
139	20250402	183700	2151214430	13430	13430	13430	13430	0
140	20250402	183600	2151214430	13430	13430	13430	13430	0
141	20250402	183500	2151214430	13430	13430	13430	13430	0
142	20250402	183400	2151214430	13430	13430	13430	13430	0
143	20250402	183300	2151214430	13430	13430	13430	13430	0
144	20250402	183200	2151214430	13430	13430	13430	13430	0
145	20250402	183100	2151214430	13430	13430	13430	13430	0
146	20250402	183000	2151214430	13430	13430	13430	13430	0
147	20250402	182900	2151214430	13430	13430	13430	13430	0
148	20250402	182800	2151214430	13430	13430	13430	13430	0
149	20250402	182700	2151214430	13430	13430	13430	13430	0
150	20250402	182600	2151214430	13430	13430	13430	13430	0
151	20250402	182500	2151214430	13430	13430	13430	13430	0
152	20250402	182400	2151214430	13430	13430	13430	13430	8395
153	20250402	182300	2151214430	13430	13430	13430	13430	0
154	20250402	182200	2151214430	13430	13430	13430	13430	0
155	20250402	182100	2151214430	13430	13430	13430	13430	0
156	20250402	182000	2151214430	13430	13430	13430	13430	0
157	20250402	181900	2151214430	13430	13430	13430	13430	0
158	20250402	181800	2151214430	13430	13430	13430	13430	0
159	20250402	181700	2151214430	13430	13430	13430	13430	0
160	20250402	181600	2151214430	13430	13430	13430	13430	0
161	20250402	181500	2151214430	13430	13430	13430	13430	0
162	20250402	181400	2151214430	13430	13430	13430	13430	0
163	20250402	181300	2151214430	13430	13430	13430	13430	0
164	20250402	181200	2151214430	13430	13430	13430	13430	0
165	20250402	181100	2151214430	13430	13430	13430	13430	0
166	20250402	181000	2151214430	13430	13430	13430	13430	0
167	20250402	180900	2151214430	13430	13430	13430	13430	0
168	20250402	180800	2151214430	13430	13430	13430	13430	0
169	20250402	180700	2151214430	13430	13430	13430	13430	0
170	20250402	180600	2151214430	13430	13430	13430	13430	0
171	20250402	180500	2151214430	13430	13430	13430	13430	0
172	20250402	180400	2151214430	13430	13430	13430	13430	0
173	20250402	180300	2151214430	13430	13430	13430	13430	0
174	20250402	180200	2151214430	13430	13430	13430	13430	0
175	20250402	180100	2151214430	13430	13430	13430	13430	0
176	20250402	180000	2151214430	13430	13430	13430	13430	0
177	20250402	175900	2151214430	13430	13430	13430	13430	0
178	20250402	175800	2151214430	13430	13430	13430	13430	0
179	20250402	175700	2151214430	13430	13430	13430	13430	0
180	20250402	175600	2151214430	13430	13430	13430	13430	0
181	20250402	175500	2151214430	13430	13430	13430	13430	0
182	20250402	175400	2151214430	13430	13430	13430	13430	8395
183	20250402	175300	2151214430	13430	13430	13430	13430	0
184	20250402	175200	2151214430	13430	13430	13430	13430	0
185	20250402	175100	2151214430	13430	13430	13430	13430	0
186	20250402	175000	2151214430	13430	13430	13430	13430	0
187	20250402	174900	2151214430	13430	13430	13430	13430	0
188	20250402	174800	2151214430	13430	13430	13430	13430	0
189	20250402	174700	2151214430	13430	13430	13430	13430	0
190	20250402	174600	2151214430	13430	13430	13430	13430	0
191	20250402	174500	2151214430	13430	13430	13430	13430	0
192	20250402	174400	2151214430	13430	13430	13430	13430	0
193	20250402	174300	2151214430	13430	13430	13430	13430	0
194	20250402	174200	2151214430	13430	13430	13430	13430	0
195	20250402	174100	2151214430	13430	13430	13430	13430	0
196	20250402	174000	2151214430	13430	13430	13430	13430	0
197	20250402	173900	2151214430	13430	13430	13430	13430	0
198	20250402	173800	2151214430	13430	13430	13430	13430	0
199	20250402	173700	2151214430	13430	13430	13430	13430	0
200	20250402	173600	2151214430	13430	13430	13430	13430	0
201	20250402	173500	2151214430	13430	13430	13430	13430	0
202	20250402	173400	2151214430	13430	13430	13430	13430	0
203	20250402	173300	2151214430	13430	13430	13430	13430	0
204	20250402	173200	2151214430	13430	13430	13430	13430	0
205	20250402	173100	2151214430	13430	13430	13430	13430	0
206	20250402	173000	2151214430	13430	13430	13430	13430	0
207	20250402	172900	2151214430	13430	13430	13430	13430	0
208	20250402	172800	2151214430	13430	13430	13430	13430	0
209	20250402	172700	2151214430	13430	13430	13430	13430	0
210	20250402	172600	2151214430	13430	13430	13430	13430	0
211	20250402	172500	2151214430	13430	13430	13430	13430	0
212	20250402	172400	2151214430	13430	13430	13430	13430	8395
213	20250402	172300	2151214430	13430	13430	13430	13430	0
214	20250402	172200	2151214430	13430	13430	13430	13430	0
215	20250402	172100	2151214430	13430	13430	13430	13430	0
216	20250402	172000	2151214430	13430	13430	13430	13430	0
217	20250402	171900	2151214430	13430	13430	13430	13430	0
218	20250402	171800	2151214430	13430	13430	13430	13430	0
219	20250402	171700	2151214430	13430	13430	13430	13430	0
220	20250402	171600	2151214430	13430	13430	13430	13430	0
221	20250402	171500	2151214430	13430	13430	13430	13430	0
222	20250402	171400	2151214430	13430	13430	13430	13430	0
223	20250402	171300	2151214430	13430	13430	13430	13430	0
224	20250402	171200	2151214430	13430	13430	13430	13430	0
225	20250402	171100	2151214430	13430	13430	13430	13430	0
226	20250402	171000	2151214430	13430	13430	13430	13430	0
227	20250402	170900	2151214430	13430	13430	13430	13430	0
228	20250402	170800	2151214430	13430	13430	13430	13430	0
229	20250402	170700	2151214430	13430	13430	13430	13430	0
230	20250402	170600	2151214430	13430	13430	13430	13430	0
231	20250402	170500	2151214430	13430	13430	13430	13430	0
232	20250402	170400	2151214430	13430	13430	13430	13430	0
233	20250402	170300	2151214430	13430	13430	13430	13430	0
234	20250402	170200	2151214430	13430	13430	13430	13430	0
235	20250402	170100	2151214430	13430	13430	13430	13430	0
236	20250402	170000	2151214430	13430	13430	13430	13430	0
237	20250402	165900	2151214430	13430	13430	13430	13430	0
238	20250402	165800	2151214430	13430	13430	13430	13430	0
239	20250402	165700	2151214430	13430	13430	13430	13430	0
240	20250402	165600	2151214430	13430	13430	13430	13430	0
241	20250402	165500	2151214430	13430	13430	13430	13430	0
242	20250402	165400	2151214430	13430	13430	13430	13430	8395
243	20250402	165300	2151214430	13430	13430	13430	13430	0
244	20250402	165200	2151214430	13430	13430	13430	13430	0
245	20250402	165100	2151214430	13430	13430	13430	13430	0
246	20250402	165000	2151214430	13430	13430	13430	13430	0
247	20250402	164900	2151214430	13430	13430	13430	13430	0
248	20250402	164800	2151214430	13430	13430	13430	13430	0
249	20250402	164700	2151214430	13430	13430	13430	13430	0
250	20250402	164600	2151214430	13430	13430	13430	13430	0
251	20250402	164500	2151214430	13430	13430	13430	13430	0
252	20250402	164400	2151214430	13430	13430	13430	13430	0
253	20250402	164300	2151214430	13430	13430	13430	13430	0
254	20250402	164200	2151214430	13430	13430	13430	13430	0
255	20250402	164100	2151214430	13430	13430	13430	13430	0
256	20250402	164000	2151214430	13430	13430	13430	13430	0
257	20250402	163900	2151214430	13430	13430	13430	13430	0
258	20250402	163800	2151214430	13430	13430	13430	13430	0
259	20250402	163700	2151214430	13430	13430	13430	13430	0
260	20250402	163600	2151214430	13430	13430	13430	13430	0
261	20250402	163500	2151214430	13430	13430	13430	13430	0
262	20250402	163400	2151214430	13430	13430	13430	13430	0
263	20250402	163300	2151214430	13430	13430	13430	13430	0
264	20250402	163200	2151214430	13430	13430	13430	13430	0
265	20250402	163100	2151214430	13430	13430	13430	13430	0
266	20250402	163000	2151214430	13430	13430	13430	13430	0
267	20250402	162900	2151214430	13430	13430	13430	13430	0
268	20250402	162800	2151214430	13430	13430	13430	13430	0
269	20250402	162700	2151214430	13430	13430	13430	13430	0
270	20250402	162600	2151214430	13430	13430	13430	13430	0
271	20250402	162500	2151214430	13430	13430	13430	13430	0
272	20250402	162400	2151214430	13430	13430	13430	13430	8395
273	20250402	162300	2151214430	13430	13430	13430	13430	0
274	20250402	162200	2151214430	13430	13430	13430	13430	0
275	20250402	162100	2151214430	13430	13430	13430	13430	0
276	20250402	162000	2151214430	13430	13430	13430	13430	0
277	20250402	161900	2151214430	13430	13430	13430	13430	0
278	20250402	161800	2151214430	13430	13430	13430	13430	0
279	20250402	161700	2151214430	13430	13430	13430	13430	0
280	20250402	161600	2151214430	13430	13430	13430	13430	0
281	20250402	161500	2151214430	13430	13430	13430	13430	0
282	20250402	161400	2151214430	13430	13430	13430	13430	0
283	20250402	161300	2151214430	13430	13430	13430	13430	0
284	20250402	161200	2151214430	13430	13430	13430	13430	0
285	20250402	161100	2151214430	13430	13430	13430	13430	0
286	20250402	161000	2151214430	13430	13430	13430	13430	0
287	20250402	160900	2151214430	13430	13430	13430	13430	0
288	20250402	160800	2151214430	13430	13430	13430	13430	0
289	20250402	160700	2151214430	13430	13430	13430	13430	0
290	20250402	160600	2151214430	13430	13430	13430	13430	0
291	20250402	160500	2151214430	13430	13430	13430	13430	0
292	20250402	160400	2151214430	13430	13430	13430	13430	0
293	20250402	160300	2151214430	13430	13430	13430	13430	0
294	20250402	160200	2151214430	13430	13430	13430	13430	0
295	20250402	160100	2151214430	13430	13430	13430	13430	0
296	20250402	160000	2151214430	13430	13430	13430	13430	0
297	20250402	155900	2151214430	13430	13430	13430	13430	0
298	20250402	155800	2151214430	13430	13430	13430	13430	0
299	20250402	155700	2151214430	13430	13430	13430	13430	0
300	20250402	155600	2151214430	13430	13430	13430	13430	0
301	20250402	155500	2151214430	13430	13430	13430	13430	0
302	20250402	155400	2151214430	13430	13430	13430	13430	8395
303	20250402	155300	2151214430	13430	13430	13430	13430	0
304	20250402	155200	2151214430	13430	13430	13430	13430	0
305	20250402	155100	2151214430	13430	13430	13430	13430	0
306	20250402	155000	2151214430	13430	13430	13430	13430	0
307	20250402	154900	2151214430	13430	13430	13430	13430	0
308	20250402	154800	2151214430	13430	13430	13430	13430	0
309	20250402	154700	2151214430	13430	13430	13430	13430	0
310	20250402	154600	2151214430	13430	13430	13430	13430	0
311	20250402	154500	2151214430	13430	13430	13430	13430	0
312	20250402	154400	2151214430	13430	13430	13430	13430	0
313	20250402	154300	2151214430	13430	13430	13430	13430	0
314	20250402	154200	2151214430	13430	13430	13430	13430	0
315	20250402	154100	2151214430	13430	13430	13430	13430	0
316	20250402	154000	2151214430	13430	13430	13430	13430	0
317	20250402	153900	2151214430	13430	13430	13430	13430	0
318	20250402	153800	2151214430	13430	13430	13430	13430	0
319	20250402	153700	2151214430	13430	13430	13430	13430	0
320	20250402	153600	2151214430	13430	13430	13430	13430	0
321	20250402	153500	2151214430	13430	13430	13430	13430	0
322	20250402	153400	2151214430	13430	13430	13430	13430	0
323	20250402	153300	2151214430	13430	13430	13430	13430	0
324	20250402	153200	2151214430	13430	13430	13430	13430	0
325	20250402	153100	2151214430	13430	13430	13430	13430	0
326	20250402	153000	2151214430	13430	13430	13430	13430	8395
327	20250402	152900	2038469580	13400	13400	13400	13400	0
328	20250402	152800	2038469580	13400	13400	13400	13400	0
329	20250402	152700	2038469580	13400	13400	13400	13400	0
330	20250402	152600	2038469580	13400	13400	13400	13400	0
331	20250402	152500	2038469580	13400	13400	13400	13400	0
332	20250402	152400	2038469580	13400	13400	13400	13400	0
333	20250402	152300	2038469580	13400	13400	13400	13400	0
334	20250402	152200	2038469580	13400	13400	13400	13400	0
335	20250402	152100	2038469580	13400	13400	13400	13400	0
336	20250402	152000	2038469580	13400	13400	13400	13400	0
337	20250402	151900	2038469580	13400	13450	13470	13400	342
338	20250402	151800	2033878290	13450	13440	13470	13440	226
339	20250402	151700	2030839090	13440	13450	13450	13420	127
340	20250402	151600	2029133140	13450	13450	13460	13420	974
341	20250402	151500	2016034780	13450	13470	13470	13450	743
342	20250402	151400	2006036450	13450	13460	13470	13450	753
343	20250402	151300	1995901940	13460	13460	13470	13450	1084
344	20250402	151200	1981311310	13460	13470	13470	13450	831
345	20250402	151100	1970124230	13470	13470	13480	13450	1120
346	20250402	151000	1955035620	13470	13470	13480	13470	280
347	20250402	150900	1951262940	13480	13480	13480	13470	940
348	20250402	150800	1938593360	13480	13480	13480	13470	109
349	20250402	150700	1937124630	13480	13490	13490	13460	1046
350	20250402	150600	1923025790	13480	13490	13490	13480	275
351	20250402	150500	1919317780	13490	13490	13490	13480	270
352	20250402	150400	1915676950	13480	13490	13490	13480	1105
353	20250402	150300	1900779345	13490	13495	13500	13480	256
354	20250402	150200	1897326535	13490	13500	13500	13490	178
355	20250402	150100	1894924635	13500	13500	13500	13490	657
356	20250402	150000	1886056605	13500	13490	13500	13490	360
357	20250402	145900	1881197735	13500	13500	13500	13490	185
358	20250402	145800	1878701115	13500	13500	13500	13490	210
359	20250402	145700	1875867795	13500	13500	13500	13500	113
360	20250402	145600	1874342295	13500	13500	13500	13500	25
361	20250402	145500	1874004795	13500	13500	13510	13480	3210
362	20250402	145400	1830680385	13510	13500	13510	13500	125
363	20250402	145300	1828992825	13510	13510	13510	13500	153
364	20250402	145200	1826926835	13510	13510	13520	13510	371
365	20250402	145100	1821914515	13520	13520	13520	13510	39
366	20250402	145000	1821387505	13520	13520	13520	13510	384
367	20250402	144900	1816196325	13520	13520	13520	13510	63
368	20250402	144800	1815344975	13520	13520	13520	13520	18
369	20250402	144700	1815101615	13520	13520	13520	13520	140
370	20250402	144600	1813208815	13520	13510	13520	13510	111
371	20250402	144500	1811709095	13510	13510	13510	13500	511
372	20250402	144400	1804805905	13510	13510	13510	13510	84
373	20250402	144300	1803671065	13510	13510	13510	13510	51
374	20250402	144200	1802982055	13510	13500	13510	13500	72
375	20250402	144100	1802009525	13510	13500	13520	13500	551
376	20250402	144000	1794565425	13510	13500	13510	13500	72
377	20250402	143900	1793593305	13500	13520	13520	13500	341
378	20250402	143800	1788986495	13520	13520	13520	13520	11
379	20250402	143700	1788837775	13510	13520	13520	13500	382
380	20250402	143600	1783676185	13510	13510	13510	13510	605
381	20250402	143500	1775502635	13520	13510	13520	13510	363
382	20250402	143400	1770597815	13550	13550	13550	13510	73
383	20250402	143300	1769611085	13550	13510	13550	13510	262
384	20250402	143200	1766069005	13550	13550	13550	13550	11
385	20250402	143100	1765919955	13550	13550	13550	13530	594
386	20250402	143000	1757875695	13550	13550	13550	13540	20
387	20250402	142900	1757604785	13540	13550	13550	13530	356
388	20250402	142800	1752784795	13550	13550	13550	13550	13
389	20250402	142700	1752608645	13540	13540	13540	13530	562
390	20250402	142600	1745001465	13540	13510	13540	13510	398
391	20250402	142500	1739618635	13520	13520	13520	13520	84
392	20250402	142400	1738482955	13520	13520	13520	13520	27
393	20250402	142300	1738117915	13520	13520	13520	13520	48
394	20250402	142200	1737468955	13520	13520	13520	13520	9
395	20250402	142100	1737347275	13520	13520	13520	13510	2319
396	20250402	142000	1706003875	13530	13530	13530	13530	112
397	20250402	141900	1704488515	13530	13530	13530	13530	8
398	20250402	141800	1704380275	13540	13540	13540	13540	11
399	20250402	141700	1704231335	13540	13530	13540	13530	441
400	20250402	141600	1698264025	13530	13530	13530	13530	331
401	20250402	141500	1693785595	13520	13530	13530	13520	22
402	20250402	141400	1693488135	13530	13530	13530	13530	0
403	20250402	141300	1693488135	13530	13520	13530	13520	189
404	20250402	141200	1690932815	13520	13520	13520	13520	707
405	20250402	141100	1681374175	13520	13510	13520	13510	571
406	20250402	141000	1673655135	13520	13530	13530	13510	832
407	20250402	140900	1662410875	13520	13520	13530	13520	361
408	20250402	140800	1657530045	13520	13540	13540	13520	3958
409	20250402	140700	1603941125	13540	13550	13550	13540	952
410	20250402	140600	1591050775	13540	13540	13550	13540	488
411	20250402	140500	1584439895	13540	13550	13550	13540	333
412	20250402	140400	1579930975	13540	13550	13550	13540	93
413	20250402	140300	1578671525	13550	13550	13550	13550	69
414	20250402	140200	1577736575	13550	13550	13550	13550	41
415	20250402	140100	1577181025	13560	13550	13560	13550	507
416	20250402	140000	1570308185	13540	13560	13560	13540	64
417	20250402	135900	1569441045	13550	13540	13550	13540	501
418	20250402	135800	1562656045	13540	13540	13540	13540	167
419	20250402	135700	1560394865	13540	13530	13540	13530	117
420	20250402	135600	1558811625	13560	13540	13560	13540	622
421	20250402	135500	1550386835	13530	13540	13540	13530	210
422	20250402	135400	1547545385	13540	13540	13550	13540	212
423	20250402	135300	1544674815	13540	13540	13540	13540	550
424	20250402	135200	1537227815	13540	13540	13540	13530	294
425	20250402	135100	1533247555	13540	13540	13540	13540	557
426	20250402	135000	1525705775	13530	13540	13540	13530	88
427	20250402	134900	1524514720	13530	13550	13550	13530	746
428	20250402	134800	1514413670	13560	13550	13560	13550	1489
429	20250402	134700	1494234700	13550	13570	13580	13550	1570
430	20250402	134600	1472945580	13590	13580	13590	13580	446
431	20250402	134500	1466884450	13590	13580	13590	13580	581
432	20250402	134400	1458991460	13590	13590	13590	13580	809
433	20250402	134300	1447998720	13600	13600	13600	13600	0
434	20250402	134200	1447998720	13600	13600	13600	13600	51
435	20250402	134100	1447305120	13600	13590	13600	13590	570
436	20250402	134000	1439554110	13590	13590	13590	13590	283
437	20250402	133900	1435708140	13590	13590	13590	13590	6
438	20250402	133800	1435626600	13590	13600	13600	13590	141
439	20250402	133700	1433709680	13590	13600	13600	13590	95
440	20250402	133600	1432418410	13600	13590	13600	13590	433
441	20250402	133500	1426530620	13600	13600	13600	13600	1
442	20250402	133400	1426517020	13600	13600	13600	13600	10
443	20250402	133300	1426381020	13600	13600	13600	13600	358
444	20250402	133200	1421512220	13600	13600	13600	13590	256
445	20250402	133100	1418032750	13600	13580	13600	13580	381
446	20250402	133000	1412858410	13580	13580	13580	13580	2
447	20250402	132900	1412831250	13570	13570	13570	13570	10
448	20250402	132800	1412695550	13590	13600	13600	13590	1097
449	20250402	132700	1397777920	13600	13600	13600	13600	21
450	20250402	132600	1397492320	13600	13570	13600	13570	637
451	20250402	132500	1388842450	13580	13580	13580	13580	35
452	20250402	132400	1388367150	13580	13570	13580	13570	158
453	20250402	132300	1386223080	13580	13580	13580	13580	50
454	20250402	132200	1385544080	13580	13580	13580	13580	225
455	20250402	132100	1382488580	13580	13570	13580	13570	904
456	20250402	132000	1370218260	13560	13580	13580	13560	871
457	20250402	131900	1358399270	13570	13570	13580	13570	14
458	20250402	131800	1358209170	13580	13580	13590	13580	30
459	20250402	131700	1357801760	13590	13570	13600	13570	11
460	20250402	131600	1357652230	13600	13580	13600	13580	655
461	20250402	131500	1348751030	13580	13580	13590	13580	173
462	20250402	131400	1346401430	13580	13590	13590	13580	631
463	20250402	131300	1337830120	13600	13600	13600	13600	2
464	20250402	131200	1337802920	13600	13620	13620	13600	89
465	20250402	131100	1336592090	13620	13600	13620	13600	519
466	20250402	131000	1329527390	13600	13610	13620	13600	484
467	20250402	130900	1322940250	13630	13620	13630	13620	214
468	20250402	130800	1320025550	13620	13620	13620	13620	32
469	20250402	130700	1319589710	13620	13620	13630	13620	122
470	20250402	130600	1317927860	13630	13620	13630	13620	304
471	20250402	130500	1313786550	13620	13620	13620	13620	144
472	20250402	130400	1311825270	13620	13620	13620	13620	117
473	20250402	130300	1310231730	13610	13610	13610	13610	0
474	20250402	130200	1310231730	13610	13610	13650	13610	653
475	20250402	130100	1301327150	13610	13600	13610	13600	925
476	20250402	130000	1288744380	13600	13620	13620	13590	655
477	20250402	125900	1279835240	13620	13610	13620	13610	124
478	20250402	125800	1278147240	13610	13640	13640	13610	719
479	20250402	125700	1268358110	13640	13640	13640	13640	6
480	20250402	125600	1268276270	13640	13630	13640	13630	602
481	20250402	125500	1260066330	13640	13650	13650	13630	204
482	20250402	125400	1257285290	13660	13660	13660	13660	2
483	20250402	125300	1257257970	13660	13630	13660	13630	27
484	20250402	125200	1256889330	13630	13660	13660	13620	116
485	20250402	125100	1255307510	13660	13640	13660	13630	568
486	20250402	125000	1247556630	13650	13640	13650	13640	19
487	20250402	124900	1247297460	13640	13610	13640	13610	547
488	20250402	124800	1239846200	13610	13610	13610	13610	1
489	20250402	124700	1239832590	13620	13620	13630	13620	220
490	20250402	124600	1236836110	13620	13610	13620	13600	461
491	20250402	124500	1230561650	13610	13610	13610	13600	112
492	20250402	124400	1229037940	13610	13610	13610	13610	31
493	20250402	124300	1228616030	13610	13650	13650	13610	554
494	20250402	124200	1221065730	13650	13650	13650	13650	7
495	20250402	124100	1220970180	13640	13640	13660	13600	4466
496	20250402	124000	1160155230	13640	13640	13640	13640	184
497	20250402	123900	1157645470	13640	13640	13640	13630	56
498	20250402	123800	1156882130	13640	13630	13640	13630	124
499	20250402	123700	1155190780	13650	13670	13670	13650	370
500	20250402	123600	1150136470	13670	13660	13670	13660	323
501	20250402	123500	1145724110	13660	13660	13660	13630	133
502	20250402	123400	1143909090	13660	13660	13660	13660	31
503	20250402	123300	1143485630	13640	13670	13670	13630	526
504	20250402	123200	1136301680	13660	13670	13670	13660	21
505	20250402	123100	1136014730	13670	13650	13670	13650	80
506	20250402	123000	1134921890	13650	13650	13650	13650	0
507	20250402	122900	1134921890	13650	13640	13650	13640	30
508	20250402	122800	1134512670	13640	13670	13670	13640	172
509	20250402	122700	1132163220	13660	13690	13690	13660	146
510	20250402	122600	1130165650	13690	13670	13690	13670	464
511	20250402	122500	1123820540	13670	13670	13670	13670	0
512	20250402	122400	1123820540	13670	13660	13670	13660	33
513	20250402	122300	1123369530	13670	13670	13670	13670	3
514	20250402	122200	1123328520	13660	13660	13670	13660	65
515	20250402	122100	1122440210	13650	13640	13650	13640	220
516	20250402	122000	1119439210	13630	13630	13630	13630	0
517	20250402	121900	1119439210	13630	13670	13670	13620	537
518	20250402	121800	1112116860	13670	13670	13670	13670	0
519	20250402	121700	1112116860	13670	13670	13670	13670	9
520	20250402	121600	1111993830	13670	13650	13670	13650	515
521	20250402	121500	1104957960	13660	13660	13660	13660	2
522	20250402	121400	1104930640	13650	13640	13650	13640	322
523	20250402	121300	1100535990	13640	13650	13650	13630	1713
524	20250402	121200	1077158250	13660	13670	13670	13660	97
525	20250402	121100	1075832520	13670	13650	13670	13650	594
526	20250402	121000	1067719030	13650	13650	13650	13640	381
527	20250402	120900	1062518470	13650	13650	13650	13650	106
528	20250402	120800	1061071570	13650	13630	13650	13630	90
529	20250402	120700	1059844770	13630	13660	13660	13620	899
530	20250402	120600	1047584180	13680	13660	13680	13660	378
531	20250402	120500	1042417410	13670	13670	13670	13670	3
532	20250402	120400	1042376400	13660	13660	13660	13660	32
533	20250402	120300	1041939280	13660	13660	13670	13660	59
534	20250402	120200	1041132840	13670	13670	13700	13670	265
535	20250402	120100	1037509300	13670	13650	13670	13650	255
536	20250402	120000	1034025690	13660	13660	13660	13660	138
537	20250402	115900	1032140610	13660	13660	13660	13660	12
538	20250402	115800	1031976690	13660	13660	13660	13660	3
539	20250402	115700	1031935710	13650	13650	13660	13650	83
540	20250402	115600	1030802460	13650	13680	13700	13630	1315
541	20250402	115500	1012841550	13700	13700	13700	13700	4
542	20250402	115400	1012786750	13700	13700	13700	13700	2
543	20250402	115300	1012759350	13700	13700	13700	13700	78
544	20250402	115200	1011690750	13700	13700	13700	13700	821
545	20250402	115100	1000443050	13700	13680	13700	13680	385
546	20250402	115000	995174710	13680	13670	13680	13670	409
547	20250402	114900	989581570	13660	13660	13660	13660	84
548	20250402	114800	988434130	13650	13660	13660	13650	23
549	20250402	114700	988120070	13660	13660	13660	13660	18
550	20250402	114600	987874190	13670	13660	13680	13660	450
551	20250402	114500	981722330	13660	13660	13660	13650	1803
552	20250402	114400	957101780	13680	13680	13680	13670	70
553	20250402	114300	956144860	13690	13690	13690	13690	103
554	20250402	114200	954734790	13680	13680	13680	13680	82
555	20250402	114100	953613030	13680	13680	13680	13680	510
556	20250402	114000	946636230	13680	13680	13680	13680	132
557	20250402	113900	944830470	13670	13680	13680	13670	222
558	20250402	113800	941793640	13670	13680	13680	13660	161
559	20250402	113700	939593990	13680	13670	13680	13650	302
560	20250402	113600	935465590	13670	13680	13690	13660	830
561	20250402	113500	924113920	13670	13690	13690	13670	878
562	20250402	113400	912105850	13710	13710	13710	13710	24
563	20250402	113300	911776810	13710	13710	13710	13710	71
564	20250402	113200	910803400	13740	13740	13740	13740	8
565	20250402	113100	910693480	13740	13730	13740	13680	1891
566	20250402	113000	884778600	13740	13740	13740	13740	1
567	20250402	112900	884764860	13750	13750	13750	13750	0
568	20250402	112800	884764860	13750	13750	13750	13750	1
569	20250402	112700	884751110	13750	13750	13750	13750	0
570	20250402	112600	884751110	13750	13740	13750	13730	543
571	20250402	112500	877291190	13740	13740	13740	13740	78
572	20250402	112400	876219470	13740	13690	13740	13680	68
573	20250402	112300	875289110	13690	13680	13690	13680	45
574	20250402	112200	874673460	13750	13740	13750	13740	79
575	20250402	112100	873587310	13740	13690	13750	13690	299
576	20250402	112000	869481940	13690	13710	13710	13680	144
577	20250402	111900	867510970	13710	13710	13710	13710	738
578	20250402	111800	857392990	13710	13700	13710	13700	261
579	20250402	111700	853814780	13700	13700	13720	13700	174
580	20250402	111600	851430830	13710	13690	13710	13680	397
581	20250402	111500	845993240	13690	13690	13690	13690	1
582	20250402	111400	845979550	13690	13690	13690	13690	113
583	20250402	111300	844432580	13680	13680	13690	13680	115
584	20250402	111200	842858630	13710	13710	13710	13710	317
585	20250402	111100	838512560	13710	13680	13710	13680	448
586	20250402	111000	832378550	13690	13700	13700	13690	90
587	20250402	110900	831146440	13690	13680	13690	13680	110
588	20250402	110800	829641160	13680	13690	13690	13680	84
589	20250402	110700	828491950	13680	13720	13720	13680	3547
590	20250402	110600	779900370	13730	13700	13730	13700	334
591	20250402	110500	775320220	13710	13720	13720	13700	49
592	20250402	110400	774648770	13710	13720	13720	13710	316
593	20250402	110300	770315530	13740	13740	13740	13740	0
594	20250402	110200	770315530	13740	13740	13750	13730	371
595	20250402	110100	765218320	13730	13750	13750	13730	1275
596	20250402	110000	747687090	13740	13750	13750	13740	118
597	20250402	105900	746065760	13740	13740	13740	13740	59
598	20250402	105800	745255100	13740	13740	13740	13740	81
599	20250402	105700	744142160	13740	13740	13740	13740	51
600	20250402	105600	743441420	13750	13710	13750	13710	1202
601	20250402	105500	726923380	13710	13710	13710	13710	85
602	20250402	105400	725758030	13710	13710	13710	13710	6
603	20250402	105300	725675770	13710	13710	13710	13710	3
604	20250402	105200	725634640	13700	13730	13730	13690	1241
605	20250402	105100	708634710	13730	13720	13730	13720	329
606	20250402	105000	704117960	13710	13720	13720	13700	282
607	20250402	104900	700253600	13730	13730	13730	13730	3
608	20250402	104800	700212410	13730	13730	13730	13730	3
609	20250402	104700	700171220	13720	13730	13730	13720	61
610	20250402	104600	699333710	13730	13700	13730	13700	426
611	20250402	104500	693485030	13700	13730	13730	13690	1180
612	20250402	104400	677315280	13740	13740	13740	13740	1
613	20250402	104300	677301540	13740	13730	13740	13730	12
614	20250402	104200	677136710	13760	13760	13760	13760	0
615	20250402	104100	677136710	13760	13710	13760	13710	214
616	20250402	104000	674201050	13710	13720	13720	13710	595
617	20250402	103900	666042890	13760	13760	13760	13760	10
618	20250402	103800	665905290	13760	13720	13760	13720	831
619	20250402	103700	654479680	13710	13730	13730	13710	171
620	20250402	103600	652132770	13750	13710	13750	13710	310
621	20250402	103500	647876030	13710	13710	13710	13710	52
622	20250402	103400	647163110	13710	13710	13710	13710	64
623	20250402	103300	646285670	13700	13720	13720	13700	213
624	20250402	103200	643365930	13720	13720	13730	13720	483
625	20250402	103100	636734820	13710	13710	13710	13710	43
626	20250402	103000	636145290	13710	13720	13720	13700	119
627	20250402	102900	634514290	13720	13720	13740	13720	82
628	20250402	102800	633388770	13710	13740	13740	13710	123
629	20250402	102700	631698920	13760	13740	13770	13700	962
630	20250402	102600	618513990	13750	13750	13780	13700	1156
631	20250402	102500	602600090	13730	13730	13730	13730	8
632	20250402	102400	602490250	13730	13700	13730	13700	1110
633	20250402	102300	587266480	13700	13700	13700	13700	279
634	20250402	102200	583444180	13730	13700	13730	13700	7
635	20250402	102100	583348220	13730	13710	13730	13700	817
636	20250402	102000	572143820	13710	13700	13710	13700	31
637	20250402	101900	571718950	13710	13710	13710	13710	0
638	20250402	101800	571718950	13710	13710	13710	13710	107
639	20250402	101700	570251980	13710	13710	13710	13710	76
640	20250402	101600	569210020	13710	13720	13730	13690	1531
641	20250402	101500	548228020	13720	13720	13720	13720	9
642	20250402	101400	548104540	13730	13730	13730	13730	98
643	20250402	101300	546759000	13720	13710	13720	13710	60
644	20250402	101200	545936330	13710	13720	13720	13700	83
645	20250402	101100	544798390	13730	13720	13760	13700	534
646	20250402	101000	537463370	13730	13730	13730	13730	144
647	20250402	100900	535486250	13700	13700	13700	13700	0
648	20250402	100800	535486250	13700	13710	13710	13700	132
649	20250402	100700	533677590	13710	13740	13740	13710	1220
650	20250402	100600	516926310	13740	13710	13740	13710	394
651	20250402	100500	511516930	13700	13700	13700	13700	0
652	20250402	100400	511516930	13700	13720	13730	13700	1120
653	20250402	100300	496152880	13700	13700	13720	13700	97
654	20250402	100200	494822740	13720	13700	13720	13670	596
655	20250402	100100	486655940	13700	13710	13710	13670	584
656	20250402	100000	478665870	13700	13690	13710	13690	306
657	20250402	095900	474472720	13680	13680	13680	13680	0
658	20250402	095800	474472720	13680	13680	13680	13670	108
659	20250402	095700	472995680	13670	13670	13670	13670	55
660	20250402	095600	472243830	13670	13650	13700	13650	501
661	20250402	095500	465390550	13640	13650	13650	13630	282
662	20250402	095400	461545000	13660	13660	13660	13650	228
663	20250402	095300	458431420	13660	13690	13690	13660	119
664	20250402	095200	456805590	13660	13730	13730	13660	149
665	20250402	095100	454768390	13730	13670	13730	13630	566
666	20250402	095000	447025940	13670	13670	13670	13670	12
667	20250402	094900	446861900	13670	13670	13680	13660	299
668	20250402	094800	442775160	13670	13700	13730	13670	412
669	20250402	094700	437139730	13730	13670	13730	13670	442
670	20250402	094600	431083850	13660	13660	13660	13660	10
671	20250402	094500	430947250	13650	13680	13680	13650	308
672	20250402	094400	426736810	13680	13680	13680	13680	202
673	20250402	094300	423973450	13680	13670	13680	13670	120
674	20250402	094200	422332450	13710	13680	13710	13640	306
675	20250402	094100	418150890	13710	13650	13710	13650	490
676	20250402	094000	411441010	13650	13660	13670	13650	175
677	20250402	093900	409049570	13650	13670	13670	13650	273
678	20250402	093800	405323100	13700	13690	13700	13660	158
679	20250402	093700	403159910	13640	13720	13730	13640	208
680	20250402	093600	400315680	13720	13630	13740	13620	1444
681	20250402	093500	380512290	13720	13740	13740	13690	69
682	20250402	093400	379567360	13740	13710	13740	13620	599
683	20250402	093300	371350490	13700	13660	13700	13560	1207
684	20250402	093200	354861900	13640	13640	13670	13640	132
685	20250402	093100	353061120	13670	13610	13670	13600	688
686	20250402	093000	343667920	13650	13640	13660	13620	423
687	20250402	092900	337894840	13620	13560	13620	13560	166
688	20250402	092800	335636560	13650	13610	13650	13550	1337
689	20250402	092700	317463390	13590	13610	13610	13550	4793
690	20250402	092600	252447560	13600	13600	13600	13580	192
691	20250402	092500	249839060	13590	13600	13600	13590	286
692	20250402	092400	245949510	13610	13600	13610	13600	895
693	20250402	092300	233777410	13580	13580	13580	13570	728
694	20250402	092200	223894030	13580	13610	13620	13580	1152
695	20250402	092100	208237440	13580	13590	13600	13580	457
696	20250402	092000	202026900	13580	13600	13610	13580	148
697	20250402	091900	200015040	13600	13620	13650	13600	237
698	20250402	091800	196787630	13650	13630	13650	13570	1163
699	20250402	091700	180963510	13680	13620	13680	13620	110
700	20250402	091600	179464180	13620	13640	13640	13590	1119
701	20250402	091500	164235410	13630	13640	13640	13630	59
702	20250402	091400	163430960	13620	13630	13640	13620	340
703	20250402	091300	158795320	13630	13640	13640	13630	137
704	20250402	091200	156927770	13650	13650	13650	13630	63
705	20250402	091100	156068520	13650	13680	13680	13620	84
706	20250402	091000	154920980	13610	13620	13620	13600	347
707	20250402	090900	150196270	13620	13720	13720	13620	1036
708	20250402	090800	136052380	13710	13770	13770	13710	805
709	20250402	090700	124986050	13760	13760	13760	13760	128
710	20250402	090600	123224770	13800	13800	13800	13800	30
711	20250402	090500	122810770	13750	13810	13810	13750	344
712	20250402	090400	118067840	13810	13880	13880	13810	2271
713	20250402	090300	86599980	13880	13880	13880	13830	233
714	20250402	090200	83371990	13880	13880	13880	13820	20
715	20250402	090100	83094990	13890	13770	13890	13760	1288
716	20250402	090000	65280000	13830	13670	13860	13670	4762