KissMeData/002790/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182200	2523250675	19610	19610	19610	19610	3439
3	20250408	182100	2523250675	19610	19610	19610	19610	0
4	20250408	182000	2523250675	19610	19610	19610	19610	0
5	20250408	181900	2523250675	19610	19610	19610	19610	0
6	20250408	181800	2523250675	19610	19610	19610	19610	0
7	20250408	181700	2523250675	19610	19610	19610	19610	0
8	20250408	181600	2523250675	19610	19610	19610	19610	0
9	20250408	181500	2523250675	19610	19610	19610	19610	0
10	20250408	181400	2523250675	19610	19610	19610	19610	0
11	20250408	181300	2523250675	19610	19610	19610	19610	0
12	20250408	181200	2523250675	19610	19610	19610	19610	0
13	20250408	181100	2523250675	19610	19610	19610	19610	0
14	20250408	181000	2523250675	19610	19610	19610	19610	0
15	20250408	180900	2523250675	19610	19610	19610	19610	0
16	20250408	180800	2523250675	19610	19610	19610	19610	0
17	20250408	180700	2523250675	19610	19610	19610	19610	0
18	20250408	180600	2523250675	19610	19610	19610	19610	0
19	20250408	180500	2523250675	19610	19610	19610	19610	0
20	20250408	180400	2523250675	19610	19610	19610	19610	0
21	20250408	180300	2523250675	19610	19610	19610	19610	0
22	20250408	180200	2523250675	19610	19610	19610	19610	0
23	20250408	180100	2523250675	19610	19610	19610	19610	0
24	20250408	180000	2523250675	19610	19610	19610	19610	0
25	20250408	175900	2523250675	19610	19610	19610	19610	0
26	20250408	175800	2523250675	19610	19610	19610	19610	0
27	20250408	175700	2523250675	19610	19610	19610	19610	0
28	20250408	175600	2523250675	19610	19610	19610	19610	0
29	20250408	175500	2523250675	19610	19610	19610	19610	0
30	20250408	175400	2523250675	19610	19610	19610	19610	0
31	20250408	175300	2523250675	19610	19610	19610	19610	0
32	20250408	175200	2523250675	19610	19610	19610	19610	3439
33	20250408	175100	2523250675	19610	19610	19610	19610	0
34	20250408	175000	2523250675	19610	19610	19610	19610	0
35	20250408	174900	2523250675	19610	19610	19610	19610	0
36	20250408	174800	2523250675	19610	19610	19610	19610	0
37	20250408	174700	2523250675	19610	19610	19610	19610	0
38	20250408	174600	2523250675	19610	19610	19610	19610	0
39	20250408	174500	2523250675	19610	19610	19610	19610	0
40	20250408	174400	2523250675	19610	19610	19610	19610	0
41	20250408	174300	2523250675	19610	19610	19610	19610	0
42	20250408	174200	2523250675	19610	19610	19610	19610	0
43	20250408	174100	2523250675	19610	19610	19610	19610	0
44	20250408	174000	2523250675	19610	19610	19610	19610	0
45	20250408	173900	2523250675	19610	19610	19610	19610	0
46	20250408	173800	2523250675	19610	19610	19610	19610	0
47	20250408	173700	2523250675	19610	19610	19610	19610	0
48	20250408	173600	2523250675	19610	19610	19610	19610	0
49	20250408	173500	2523250675	19610	19610	19610	19610	0
50	20250408	173400	2523250675	19610	19610	19610	19610	0
51	20250408	173300	2523250675	19610	19610	19610	19610	0
52	20250408	173200	2523250675	19610	19610	19610	19610	0
53	20250408	173100	2523250675	19610	19610	19610	19610	0
54	20250408	173000	2523250675	19610	19610	19610	19610	0
55	20250408	172900	2523250675	19610	19610	19610	19610	0
56	20250408	172800	2523250675	19610	19610	19610	19610	0
57	20250408	172700	2523250675	19610	19610	19610	19610	0
58	20250408	172600	2523250675	19610	19610	19610	19610	0
59	20250408	172500	2523250675	19610	19610	19610	19610	0
60	20250408	172400	2523250675	19610	19610	19610	19610	0
61	20250408	172300	2523250675	19610	19610	19610	19610	0
62	20250408	172200	2523250675	19610	19610	19610	19610	3439
63	20250408	172100	2523250675	19610	19610	19610	19610	0
64	20250408	172000	2523250675	19610	19610	19610	19610	0
65	20250408	171900	2523250675	19610	19610	19610	19610	0
66	20250408	171800	2523250675	19610	19610	19610	19610	0
67	20250408	171700	2523250675	19610	19610	19610	19610	0
68	20250408	171600	2523250675	19610	19610	19610	19610	0
69	20250408	171500	2523250675	19610	19610	19610	19610	0
70	20250408	171400	2523250675	19610	19610	19610	19610	0
71	20250408	171300	2523250675	19610	19610	19610	19610	0
72	20250408	171200	2523250675	19610	19610	19610	19610	0
73	20250408	171100	2523250675	19610	19610	19610	19610	0
74	20250408	171000	2523250675	19610	19610	19610	19610	0
75	20250408	170900	2523250675	19610	19610	19610	19610	0
76	20250408	170800	2523250675	19610	19610	19610	19610	0
77	20250408	170700	2523250675	19610	19610	19610	19610	0
78	20250408	170600	2523250675	19610	19610	19610	19610	0
79	20250408	170500	2523250675	19610	19610	19610	19610	0
80	20250408	170400	2523250675	19610	19610	19610	19610	0
81	20250408	170300	2523250675	19610	19610	19610	19610	0
82	20250408	170200	2523250675	19610	19610	19610	19610	0
83	20250408	170100	2523250675	19610	19610	19610	19610	0
84	20250408	170000	2523250675	19610	19610	19610	19610	0
85	20250408	165900	2523250675	19610	19610	19610	19610	0
86	20250408	165800	2523250675	19610	19610	19610	19610	0
87	20250408	165700	2523250675	19610	19610	19610	19610	0
88	20250408	165600	2523250675	19610	19610	19610	19610	0
89	20250408	165500	2523250675	19610	19610	19610	19610	0
90	20250408	165400	2523250675	19610	19610	19610	19610	0
91	20250408	165300	2523250675	19610	19610	19610	19610	0
92	20250408	165200	2523250675	19610	19610	19610	19610	3439
93	20250408	165100	2523250675	19610	19610	19610	19610	0
94	20250408	165000	2523250675	19610	19610	19610	19610	0
95	20250408	164900	2523250675	19610	19610	19610	19610	0
96	20250408	164800	2523250675	19610	19610	19610	19610	0
97	20250408	164700	2523250675	19610	19610	19610	19610	0
98	20250408	164600	2523250675	19610	19610	19610	19610	0
99	20250408	164500	2523250675	19610	19610	19610	19610	0
100	20250408	164400	2523250675	19610	19610	19610	19610	0
101	20250408	164300	2523250675	19610	19610	19610	19610	0
102	20250408	164200	2523250675	19610	19610	19610	19610	0
103	20250408	164100	2523250675	19610	19610	19610	19610	0
104	20250408	164000	2523250675	19610	19610	19610	19610	0
105	20250408	163900	2523250675	19610	19610	19610	19610	0
106	20250408	163800	2523250675	19610	19610	19610	19610	0
107	20250408	163700	2523250675	19610	19610	19610	19610	0
108	20250408	163600	2523250675	19610	19610	19610	19610	0
109	20250408	163500	2523250675	19610	19610	19610	19610	0
110	20250408	163400	2523250675	19610	19610	19610	19610	0
111	20250408	163300	2523250675	19610	19610	19610	19610	0
112	20250408	163200	2523250675	19610	19610	19610	19610	0
113	20250408	163100	2523250675	19610	19610	19610	19610	0
114	20250408	163000	2523250675	19610	19610	19610	19610	0
115	20250408	162900	2523250675	19610	19610	19610	19610	0
116	20250408	162800	2523250675	19610	19610	19610	19610	0
117	20250408	162700	2523250675	19610	19610	19610	19610	0
118	20250408	162600	2523250675	19610	19610	19610	19610	0
119	20250408	162500	2523250675	19610	19610	19610	19610	0
120	20250408	162400	2523250675	19610	19610	19610	19610	0
121	20250408	162300	2523250675	19610	19610	19610	19610	0
122	20250408	162200	2523250675	19610	19610	19610	19610	3439
123	20250408	162100	2523250675	19610	19610	19610	19610	0
124	20250408	162000	2523250675	19610	19610	19610	19610	0
125	20250408	161900	2523250675	19610	19610	19610	19610	0
126	20250408	161800	2523250675	19610	19610	19610	19610	0
127	20250408	161700	2523250675	19610	19610	19610	19610	0
128	20250408	161600	2523250675	19610	19610	19610	19610	0
129	20250408	161500	2523250675	19610	19610	19610	19610	0
130	20250408	161400	2523250675	19610	19610	19610	19610	0
131	20250408	161300	2523250675	19610	19610	19610	19610	0
132	20250408	161200	2523250675	19610	19610	19610	19610	0
133	20250408	161100	2523250675	19610	19610	19610	19610	0
134	20250408	161000	2523250675	19610	19610	19610	19610	0
135	20250408	160900	2523250675	19610	19610	19610	19610	0
136	20250408	160800	2523250675	19610	19610	19610	19610	0
137	20250408	160700	2523250675	19610	19610	19610	19610	0
138	20250408	160600	2523250675	19610	19610	19610	19610	0
139	20250408	160500	2523250675	19610	19610	19610	19610	0
140	20250408	160400	2523250675	19610	19610	19610	19610	0
141	20250408	160300	2523250675	19610	19610	19610	19610	0
142	20250408	160200	2523250675	19610	19610	19610	19610	0
143	20250408	160100	2523250675	19610	19610	19610	19610	0
144	20250408	160000	2523250675	19610	19610	19610	19610	0
145	20250408	155900	2523250675	19610	19610	19610	19610	0
146	20250408	155800	2523250675	19610	19610	19610	19610	0
147	20250408	155700	2523250675	19610	19610	19610	19610	0
148	20250408	155600	2523250675	19610	19610	19610	19610	0
149	20250408	155500	2523250675	19610	19610	19610	19610	0
150	20250408	155400	2523250675	19610	19610	19610	19610	0
151	20250408	155300	2523250675	19610	19610	19610	19610	0
152	20250408	155200	2523250675	19610	19610	19610	19610	3439
153	20250408	155100	2523250675	19610	19610	19610	19610	0
154	20250408	155000	2523250675	19610	19610	19610	19610	0
155	20250408	154900	2523250675	19610	19610	19610	19610	0
156	20250408	154800	2523250675	19610	19610	19610	19610	0
157	20250408	154700	2523250675	19610	19610	19610	19610	0
158	20250408	154600	2523250675	19610	19610	19610	19610	0
159	20250408	154500	2523250675	19610	19610	19610	19610	0
160	20250408	154400	2523250675	19610	19610	19610	19610	0
161	20250408	154300	2523250675	19610	19610	19610	19610	0
162	20250408	154200	2523250675	19610	19610	19610	19610	0
163	20250408	154100	2523250675	19610	19610	19610	19610	0
164	20250408	154000	2523250675	19610	19610	19610	19610	0
165	20250408	153900	2523250675	19610	19610	19610	19610	0
166	20250408	153800	2523250675	19610	19610	19610	19610	0
167	20250408	153700	2523250675	19610	19610	19610	19610	0
168	20250408	153600	2523250675	19610	19610	19610	19610	0
169	20250408	153500	2523250675	19610	19610	19610	19610	0
170	20250408	153400	2523250675	19610	19610	19610	19610	0
171	20250408	153300	2523250675	19610	19610	19610	19610	0
172	20250408	153200	2523250675	19610	19610	19610	19610	0
173	20250408	153100	2523250675	19610	19610	19610	19610	0
174	20250408	153000	2523250675	19610	19610	19610	19610	3439
175	20250408	152900	2455811885	19640	19640	19640	19640	0
176	20250408	152800	2455811885	19640	19640	19640	19640	0
177	20250408	152700	2455811885	19640	19640	19640	19640	0
178	20250408	152600	2455811885	19640	19640	19640	19640	0
179	20250408	152500	2455811885	19640	19640	19640	19640	0
180	20250408	152400	2455811885	19640	19640	19640	19640	0
181	20250408	152300	2455811885	19640	19640	19640	19640	0
182	20250408	152200	2455811885	19640	19640	19640	19640	0
183	20250408	152100	2455811885	19640	19640	19640	19640	0
184	20250408	152000	2455811885	19640	19640	19640	19640	0
185	20250408	151900	2455811885	19640	19630	19640	19610	523
186	20250408	151800	2445552705	19630	19650	19650	19630	255
187	20250408	151700	2440543035	19650	19630	19660	19620	357
188	20250408	151600	2433537265	19630	19630	19630	19620	326
189	20250408	151500	2427138095	19630	19650	19650	19630	651
190	20250408	151400	2414355265	19650	19640	19660	19640	939
191	20250408	151300	2395913235	19640	19640	19640	19640	254
192	20250408	151200	2390924675	19640	19670	19670	19630	216
193	20250408	151100	2386682865	19670	19660	19670	19640	1011
194	20250408	151000	2366810315	19660	19670	19670	19590	8
195	20250408	150900	2366653085	19590	19660	19670	19590	3227
196	20250408	150800	2303365625	19660	19650	19660	19650	761
197	20250408	150700	2288411935	19650	19660	19660	19640	244
198	20250408	150600	2283617425	19660	19660	19660	19650	62
199	20250408	150500	2282398515	19660	19660	19670	19660	45
200	20250408	150400	2281513735	19670	19650	19670	19650	221
201	20250408	150300	2277169805	19650	19660	19670	19650	535
202	20250408	150200	2266653875	19660	19650	19660	19650	259
203	20250408	150100	2261563745	19650	19660	19660	19650	122
204	20250408	150000	2259166335	19660	19660	19660	19650	126
205	20250408	145900	2256689185	19650	19650	19660	19650	377
206	20250408	145800	2249281065	19650	19660	19660	19650	191
207	20250408	145700	2245526815	19660	19650	19660	19650	205
208	20250408	145600	2241498425	19650	19650	19650	19640	74
209	20250408	145500	2240044695	19650	19640	19650	19640	99
210	20250408	145400	2238100205	19640	19640	19640	19640	318
211	20250408	145300	2231854685	19640	19660	19660	19640	1796
212	20250408	145200	2196575615	19660	19650	19660	19650	669
213	20250408	145100	2183429745	19650	19660	19660	19640	557
214	20250408	145000	2172485105	19660	19660	19660	19660	8
215	20250408	144900	2172327825	19650	19640	19660	19640	456
216	20250408	144800	2163369685	19640	19640	19650	19630	98
217	20250408	144700	2161445345	19640	19650	19650	19640	203
218	20250408	144600	2157458375	19650	19650	19650	19650	614
219	20250408	144500	2145393275	19650	19650	19650	19650	3
220	20250408	144400	2145334325	19660	19650	19660	19640	336
221	20250408	144300	2138733835	19660	19660	19660	19650	79
222	20250408	144200	2137180925	19670	19680	19680	19660	100
223	20250408	144100	2135214465	19660	19660	19660	19650	408
224	20250408	144000	2127196195	19660	19650	19680	19650	567
225	20250408	143900	2116049000	19650	19650	19660	19650	461
226	20250408	143800	2106990300	19660	19670	19670	19660	584
227	20250408	143700	2095507860	19670	19670	19670	19670	19
228	20250408	143600	2095134130	19670	19680	19680	19670	84
229	20250408	143500	2093481400	19680	19660	19680	19660	107
230	20250408	143400	2091376730	19680	19680	19680	19680	2
231	20250408	143300	2091337370	19680	19660	19680	19640	343
232	20250408	143200	2084595010	19660	19660	19660	19660	152
233	20250408	143100	2081606690	19640	19640	19640	19630	123
234	20250408	143000	2079191250	19640	19630	19640	19620	436
235	20250408	142900	2070633130	19620	19640	19640	19620	299
236	20250408	142800	2064763660	19640	19640	19640	19640	165
237	20250408	142700	2061523060	19640	19620	19640	19600	1867
238	20250408	142600	2024898720	19620	19620	19630	19620	77
239	20250408	142500	2023387690	19630	19630	19640	19620	545
240	20250408	142400	2012689490	19630	19640	19640	19630	48
241	20250408	142300	2011746830	19640	19630	19640	19630	37
242	20250408	142200	2011020490	19640	19640	19640	19640	95
243	20250408	142100	2009154690	19630	19660	19660	19630	426
244	20250408	142000	2000786310	19650	19650	19650	19650	60
245	20250408	141900	1999607310	19660	19660	19660	19650	644
246	20250408	141800	1986951320	19660	19670	19670	19650	1656
247	20250408	141700	1954395700	19670	19670	19670	19660	117
248	20250408	141600	1952094920	19670	19680	19690	19670	438
249	20250408	141500	1943478680	19680	19690	19690	19680	686
250	20250408	141400	1929976180	19690	19690	19690	19690	52
251	20250408	141300	1928952300	19690	19690	19690	19690	92
252	20250408	141200	1927140820	19690	19700	19700	19690	723
253	20250408	141100	1912900620	19700	19710	19710	19700	439
254	20250408	141000	1904251970	19710	19710	19710	19710	27
255	20250408	140900	1903719800	19710	19710	19710	19710	9
256	20250408	140800	1903542410	19710	19710	19710	19710	6
257	20250408	140700	1903424150	19710	19710	19710	19710	113
258	20250408	140600	1901196920	19720	19730	19730	19720	155
259	20250408	140500	1898138810	19740	19740	19740	19740	1
260	20250408	140400	1898119070	19730	19760	19760	19730	234
261	20250408	140300	1893502050	19760	19710	19760	19710	1089
262	20250408	140200	1872024530	19720	19730	19730	19720	48
263	20250408	140100	1871077960	19730	19720	19730	19720	115
264	20250408	140000	1868810150	19720	19720	19730	19720	68
265	20250408	135900	1867469120	19730	19730	19730	19730	3
266	20250408	135800	1867409930	19740	19740	19740	19740	6
267	20250408	135700	1867291490	19740	19720	19740	19720	305
268	20250408	135600	1861275510	19710	19710	19720	19710	168
269	20250408	135500	1857963180	19700	19710	19710	19700	74
270	20250408	135400	1856504830	19710	19710	19720	19710	306
271	20250408	135300	1850473540	19710	19700	19710	19700	50
272	20250408	135200	1849488240	19700	19710	19710	19700	700
273	20250408	135100	1835694240	19740	19700	19740	19700	103
274	20250408	135000	1833664980	19700	19720	19720	19700	50
275	20250408	134900	1832679500	19720	19720	19720	19720	1
276	20250408	134800	1832659780	19750	19710	19750	19710	51
277	20250408	134700	1831654530	19710	19700	19710	19700	93
278	20250408	134600	1829821980	19700	19700	19710	19700	588
279	20250408	134500	1818238370	19690	19710	19710	19690	167
280	20250408	134400	1814950100	19710	19700	19710	19700	1071
281	20250408	134300	1793849820	19700	19700	19700	19700	0
282	20250408	134200	1793849820	19700	19720	19720	19700	41
283	20250408	134100	1793042020	19710	19710	19710	19710	129
284	20250408	134000	1790499430	19710	19710	19710	19700	72
285	20250408	133900	1789080330	19710	19720	19720	19710	934
286	20250408	133800	1770670480	19720	19730	19730	19710	407
287	20250408	133700	1762646380	19710	19730	19730	19710	16
288	20250408	133600	1762330820	19730	19730	19730	19720	146
289	20250408	133500	1759451570	19730	19730	19730	19710	230
290	20250408	133400	1754915250	19730	19740	19740	19710	6849
291	20250408	133300	1619786610	19750	19760	19760	19740	564
292	20250408	133200	1608648500	19760	19770	19770	19760	274
293	20250408	133100	1603234180	19770	19770	19770	19770	67
294	20250408	133000	1601909590	19770	19780	19780	19770	846
295	20250408	132900	1585177120	19780	19780	19780	19780	57
296	20250408	132800	1584049660	19810	19780	19810	19780	276
297	20250408	132700	1578588910	19780	19780	19780	19770	60
298	20250408	132600	1577402120	19780	19790	19790	19780	54
299	20250408	132500	1576333530	19780	19780	19780	19780	42
300	20250408	132400	1575502770	19780	19800	19800	19780	86
301	20250408	132300	1573800900	19800	19800	19800	19800	4
302	20250408	132200	1573721700	19780	19770	19780	19770	5
303	20250408	132100	1573622810	19810	19810	19810	19810	19
304	20250408	132000	1573246420	19800	19790	19800	19770	658
305	20250408	131900	1560228610	19790	19810	19810	19780	25
306	20250408	131800	1559733890	19830	19780	19830	19780	104
307	20250408	131700	1557676320	19790	19830	19830	19790	93
308	20250408	131600	1555834580	19830	19830	19830	19830	31
309	20250408	131500	1555219850	19790	19830	19830	19790	94
310	20250408	131400	1553357590	19780	19770	19780	19770	2
311	20250408	131300	1553318040	19770	19770	19770	19770	0
312	20250408	131200	1553318040	19770	19760	19770	19760	416
313	20250408	131100	1545094420	19760	19750	19760	19750	170
314	20250408	131000	1541735240	19730	19730	19730	19730	0
315	20250408	130900	1541735240	19730	19750	19760	19730	1528
316	20250408	130800	1511585180	19750	19740	19750	19740	136
317	20250408	130700	1508899860	19750	19750	19750	19730	515
318	20250408	130600	1498736920	19750	19760	19760	19740	205
319	20250408	130500	1494687140	19740	19730	19740	19720	934
320	20250408	130400	1476257500	19730	19730	19730	19730	52
321	20250408	130300	1475231540	19730	19740	19740	19730	150
322	20250408	130200	1472271310	19730	19740	19740	19730	368
323	20250408	130100	1465009330	19740	19740	19760	19740	104
324	20250408	130000	1462955350	19750	19760	19770	19750	108
325	20250408	125900	1460821320	19750	19750	19750	19750	124
326	20250408	125800	1458372320	19750	19740	19750	19740	72
327	20250408	125700	1456950740	19750	19750	19750	19730	473
328	20250408	125600	1447613650	19750	19740	19750	19740	9
329	20250408	125500	1447435980	19740	19740	19740	19740	133
330	20250408	125400	1444810560	19750	19760	19760	19750	57
331	20250408	125300	1443684800	19750	19760	19760	19750	124
332	20250408	125200	1441235780	19750	19760	19760	19750	205
333	20250408	125100	1437185190	19760	19760	19770	19750	176
334	20250408	125000	1433708020	19760	19740	19760	19740	173
335	20250408	124900	1430290590	19740	19770	19780	19740	396
336	20250408	124800	1422465300	19770	19800	19800	19750	6231
337	20250408	124700	1299278250	19800	19800	19800	19790	4
338	20250408	124600	1299199070	19800	19800	19800	19790	59
339	20250408	124500	1298031250	19800	19800	19810	19800	599
340	20250408	124400	1286170620	19810	19810	19810	19810	25
341	20250408	124300	1285675370	19810	19810	19810	19800	144
342	20250408	124200	1282822740	19810	19820	19820	19800	430
343	20250408	124100	1274304720	19810	19810	19850	19810	564
344	20250408	124000	1263129100	19800	19800	19800	19800	1
345	20250408	123900	1263109300	19810	19810	19810	19810	5
346	20250408	123800	1263010250	19800	19810	19810	19790	33
347	20250408	123700	1262356860	19810	19800	19810	19800	88
348	20250408	123600	1260614340	19800	19800	19800	19800	31
349	20250408	123500	1260000540	19800	19800	19810	19790	222
350	20250408	123400	1255605720	19800	19800	19800	19790	55
351	20250408	123300	1254517140	19800	19820	19820	19790	833
352	20250408	123200	1238009280	19820	19810	19820	19810	349
353	20250408	123100	1231095050	19810	19800	19810	19800	10
354	20250408	123000	1230897000	19800	19810	19810	19800	188
355	20250408	122900	1227173510	19800	19800	19800	19800	87
356	20250408	122800	1225450910	19810	19810	19810	19810	32
357	20250408	122700	1224816990	19810	19790	19810	19790	15
358	20250408	122600	1224520000	19790	19800	19800	19790	331
359	20250408	122500	1217969000	19800	19790	19800	19790	338
360	20250408	122400	1211279950	19800	19800	19800	19800	489
361	20250408	122300	1201597750	19800	19800	19800	19790	56
362	20250408	122200	1200489150	19800	19800	19800	19790	113
363	20250408	122100	1198252050	19800	19800	19800	19790	151
364	20250408	122000	1195262330	19780	19820	19820	19770	4869
365	20250408	121900	1098873410	19820	19820	19820	19820	618
366	20250408	121800	1086624650	19830	19830	19830	19820	66
367	20250408	121700	1085316220	19830	19830	19830	19830	138
368	20250408	121600	1082579680	19830	19820	19830	19820	356
369	20250408	121500	1075520300	19820	19830	19830	19820	73
370	20250408	121400	1074072910	19820	19850	19850	19820	979
371	20250408	121300	1054654155	19850	19850	19850	19840	328
372	20250408	121200	1048143555	19850	19850	19850	19850	108
373	20250408	121100	1045999755	19850	19860	19860	19850	103
374	20250408	121000	1043954995	19870	19870	19870	19870	1
375	20250408	120900	1043935125	19870	19860	19870	19860	556
376	20250408	120800	1032892935	19850	19860	19870	19850	558
377	20250408	120700	1021814265	19870	19880	19880	19860	551
378	20250408	120600	1010864195	19890	19890	19890	19880	203
379	20250408	120500	1006828495	19890	19910	19910	19880	172
380	20250408	120400	1003409095	19910	19910	19910	19910	1
381	20250408	120300	1003389185	19910	19910	19910	19910	4
382	20250408	120200	1003309545	19890	19900	19900	19890	145
383	20250408	120100	1000424995	19900	19890	19900	19890	148
384	20250408	120000	997481265	19890	19890	19890	19860	560
385	20250408	115900	986346405	19890	19900	19900	19890	59
386	20250408	115800	985172605	19890	19890	19900	19890	109
387	20250408	115700	983004495	19900	19900	19900	19890	660
388	20250408	115600	969870675	19900	19910	19910	19900	92
389	20250408	115500	968039865	19910	19920	19920	19900	606
390	20250408	115400	955972505	19960	19920	19960	19920	111
391	20250408	115300	953760615	19920	19930	19930	19920	2
392	20250408	115200	953720765	19930	19930	19930	19930	231
393	20250408	115100	949116935	19930	19930	19930	19930	6
394	20250408	115000	948997355	19930	19930	19930	19930	1
395	20250408	114900	948977425	19920	19930	19930	19920	38
396	20250408	114800	948220395	19930	19930	19930	19930	59
397	20250408	114700	947044525	19930	19920	19930	19920	133
398	20250408	114600	944395155	19920	19930	19930	19920	44
399	20250408	114500	943518665	19930	19940	19940	19930	113
400	20250408	114400	941266265	19940	19930	19940	19930	87
401	20250408	114300	939532335	19930	19930	19930	19930	187
402	20250408	114200	935805425	19910	19920	19930	19910	6
403	20250408	114100	935685885	19910	19940	19940	19910	401
404	20250408	114000	927696255	19940	19950	19950	19940	298
405	20250408	113900	921751825	19950	19950	19950	19930	11
406	20250408	113800	921532395	19920	19940	19940	19900	405
407	20250408	113700	913463095	19950	19950	19950	19950	4
408	20250408	113600	913383295	19950	19940	19950	19940	76
409	20250408	113500	911867825	19940	19950	19950	19940	479
410	20250408	113400	902314355	19960	19960	19960	19950	32
411	20250408	113300	901675835	19950	19960	19960	19950	59
412	20250408	113200	900498655	19950	19970	19970	19950	93
413	20250408	113100	898642375	19970	19980	19980	19970	183
414	20250408	113000	894986835	19980	19980	19980	19980	55
415	20250408	112900	893887935	19980	19980	19980	19970	55
416	20250408	112800	892789395	19980	19980	19980	19980	103
417	20250408	112700	890731455	19980	19990	20000	19970	210
418	20250408	112600	886534545	19990	19970	19990	19970	309
419	20250408	112500	880358035	19990	20050	20050	19990	508
420	20250408	112400	870202175	20050	20000	20050	20000	20
421	20250408	112300	869801675	20000	20050	20050	20000	348
422	20250408	112200	862841425	20050	20050	20050	20050	3
423	20250408	112100	862781275	20000	20000	20000	20000	37
424	20250408	112000	862041275	20000	20000	20050	20000	446
425	20250408	111900	853121225	20000	20000	20000	20000	48
426	20250408	111800	852161225	20000	19980	20000	19980	265
427	20250408	111700	846866035	19980	19980	19980	19970	59
428	20250408	111600	845687685	19980	20000	20000	19980	10
429	20250408	111500	845487815	19990	19990	19990	19990	0
430	20250408	111400	845487815	19990	19990	20050	19990	958
431	20250408	111300	826326895	20000	19980	20000	19980	52
432	20250408	111200	825287875	19980	19960	19980	19960	50
433	20250408	111100	824288895	19960	19960	19960	19960	118
434	20250408	111000	821933615	19940	19960	19960	19940	104
435	20250408	110900	819859775	19950	19940	19950	19940	57
436	20250408	110800	818722865	19960	19960	19960	19960	77
437	20250408	110700	817185945	19960	19950	19960	19950	37
438	20250408	110600	816447555	19930	19970	19970	19930	30
439	20250408	110500	815848765	19960	19990	19990	19930	63
440	20250408	110400	814592695	19990	19990	19990	19990	3
441	20250408	110300	814532725	19960	19980	19990	19960	513
442	20250408	110200	804290945	19990	19970	19990	19970	267
443	20250408	110100	798955735	19970	19970	19980	19960	18
444	20250408	110000	798596345	19980	19980	19980	19980	1
445	20250408	105900	798576365	19980	19980	19980	19980	2
446	20250408	105800	798536405	19960	19960	19960	19960	122
447	20250408	105700	796101285	19960	19940	19960	19940	47
448	20250408	105600	795163965	19970	19950	19970	19920	131
449	20250408	105500	792550045	19950	19960	19960	19950	135
450	20250408	105400	789856765	19950	19950	19960	19950	634
451	20250408	105300	777208455	19900	19900	19900	19900	40
452	20250408	105200	776412455	19970	19900	19970	19900	98
453	20250408	105100	774462185	19880	19970	19970	19880	461
454	20250408	105000	765289355	19970	19890	19970	19880	1097
455	20250408	104900	743468785	19900	19900	19900	19890	44
456	20250408	104800	742593555	19900	19900	19900	19900	1
457	20250408	104700	742573655	19910	19910	19910	19910	4
458	20250408	104600	742494015	19910	19900	19910	19900	51
459	20250408	104500	741479105	19910	19920	19920	19910	51
460	20250408	104400	740463595	19920	19900	19920	19900	31
461	20250408	104300	739846275	19920	19920	19920	19920	5
462	20250408	104200	739746675	19920	19900	19920	19900	7
463	20250408	104100	739607355	19900	19890	19930	19890	307
464	20250408	104000	733500985	19890	19890	19890	19890	193
465	20250408	103900	729662215	19890	19940	19940	19880	583
466	20250408	103800	718047175	19960	19940	19960	19940	32
467	20250408	103700	717409075	19940	19970	19970	19940	424
468	20250408	103600	708952485	19950	19960	19960	19940	384
469	20250408	103500	701290075	19990	19960	19990	19960	213
470	20250408	103400	697038365	19960	19950	19960	19950	118
471	20250408	103300	694683315	19940	19950	19950	19940	44
472	20250408	103200	693805885	19950	19920	19950	19920	108
473	20250408	103100	691651885	19920	19930	19950	19920	33
474	20250408	103000	690993855	19920	19950	19950	19920	12
475	20250408	102900	690754785	19950	19950	19950	19950	3
476	20250408	102800	690694935	19950	19920	19950	19920	19
477	20250408	102700	690316195	19910	19920	19930	19910	14
478	20250408	102600	690037325	19910	19900	19910	19900	90
479	20250408	102500	688245915	19900	19910	19910	19850	15
480	20250408	102400	687947845	19920	19920	19920	19920	2
481	20250408	102300	687908005	19890	19890	19890	19890	0
482	20250408	102200	687908005	19890	19870	19890	19840	101
483	20250408	102100	685901405	19880	19860	19880	19860	100
484	20250408	102000	683914565	19860	19870	19870	19850	30
485	20250408	101900	683318725	19870	19870	19870	19870	9
486	20250408	101800	683139895	19870	19870	19870	19870	5
487	20250408	101700	683040545	19870	19820	19880	19820	95
488	20250408	101600	681156025	19820	19820	19820	19820	38
489	20250408	101500	680402865	19820	19840	19890	19820	182
490	20250408	101400	676793655	19840	19830	19840	19830	144
491	20250408	101300	673938085	19840	19840	19840	19830	44
492	20250408	101200	673065525	19840	19840	19840	19840	4
493	20250408	101100	672986165	19840	19840	19840	19830	66
494	20250408	101000	671677305	19840	19820	19840	19820	215
495	20250408	100900	667415575	19820	19840	19840	19820	123
496	20250408	100800	664977565	19840	19820	19840	19820	120
497	20250408	100700	662599105	19820	19820	19820	19810	273
498	20250408	100600	657190925	19820	19890	19890	19820	386
499	20250408	100500	649536495	19850	19850	19850	19850	251
500	20250408	100400	644554145	19900	19840	19900	19840	15
501	20250408	100300	644256405	19840	19850	19860	19800	3133
502	20250408	100200	582210535	19840	19850	19850	19840	793
503	20250408	100100	566477315	19860	19910	19910	19850	1161
504	20250408	100000	543408355	19910	19940	19940	19910	223
505	20250408	095900	538965325	19940	19950	19950	19940	517
506	20250408	095800	528655935	19950	19950	19960	19940	274
507	20250408	095700	523192295	19960	19970	19970	19950	223
508	20250408	095600	518741995	19970	19970	19970	19960	68
509	20250408	095500	517384435	19960	19970	19970	19960	136
510	20250408	095400	514669835	19970	19970	19980	19970	122
511	20250408	095300	512233485	19970	19970	19970	19970	13
512	20250408	095200	511973875	19970	19980	19980	19970	22
513	20250408	095100	511534455	19990	19980	19990	19980	19
514	20250408	095000	511154685	19980	19970	19980	19970	23
515	20250408	094900	510695345	19970	19990	20000	19970	31
516	20250408	094800	510075875	19990	19990	20000	19990	328
517	20250408	094700	503518995	19980	19950	19980	19950	337
518	20250408	094600	496788695	19950	19940	19950	19930	72
519	20250408	094500	495352985	19940	19960	19960	19930	1330
520	20250408	094400	468829585	19970	19990	19990	19970	12
521	20250408	094300	468589915	19990	19990	20000	19990	36
522	20250408	094200	467870265	20000	19990	20000	19990	11
523	20250408	094100	467650275	19990	19950	19990	19950	299
524	20250408	094000	461677175	19950	19970	19980	19950	43
525	20250408	093900	460818865	19980	19960	19980	19950	849
526	20250408	093800	443877085	19960	19980	19990	19960	564
527	20250408	093700	432616055	19990	19990	19990	19980	47
528	20250408	093600	431676925	19990	19970	19990	19970	157
529	20250408	093500	428540855	19970	19970	19980	19970	367
530	20250408	093400	421211845	19980	19970	19990	19970	133
531	20250408	093300	418555515	19980	19980	19980	19960	1053
532	20250408	093200	397521985	19980	19990	19990	19980	12
533	20250408	093100	397282165	19990	20050	20050	19960	635
534	20250408	093000	384589325	20000	20050	20050	20000	138
535	20250408	092900	381828875	20050	20000	20050	20000	81
536	20250408	092800	380204875	20000	20050	20050	19990	171
537	20250408	092700	376783645	20000	19990	20050	19990	182
538	20250408	092600	373144285	20100	20050	20100	20000	2280
539	20250408	092500	327536685	20050	20050	20100	19960	2337
540	20250408	092400	280795425	20050	20000	20100	20000	20
541	20250408	092300	280394475	20100	20050	20100	20050	655
542	20250408	092200	267261575	20050	20100	20100	20050	1122
543	20250408	092100	244765325	20100	20100	20100	20050	254
544	20250408	092000	239659975	20100	20050	20100	20050	290
545	20250408	091900	233831975	20100	20150	20150	20100	217
546	20250408	091800	229470225	20100	20100	20150	20100	886
547	20250408	091700	211661425	20150	20150	20150	20100	94
548	20250408	091600	209771775	20100	20150	20150	20100	548
549	20250408	091500	198756425	20150	20250	20250	20100	105
550	20250408	091400	196641125	20250	20200	20250	20200	6
551	20250408	091300	196519675	20150	20200	20250	20150	391
552	20250408	091200	188625625	20200	20200	20200	20200	273
553	20250408	091100	183111025	20200	20200	20200	20150	531
554	20250408	091000	172398575	20200	20200	20200	20200	4
555	20250408	090900	172317775	20150	20150	20150	20100	54
556	20250408	090800	171229725	20100	20150	20150	20100	367
557	20250408	090700	163842975	20150	20100	20150	20100	333
558	20250408	090600	157149325	20100	20150	20150	20100	155
559	20250408	090500	154033475	20100	20125	20150	20075	1521
560	20250408	090400	123465575	20125	20125	20125	20100	14
561	20250408	090300	123184075	20100	20100	20150	20100	283
562	20250408	090200	117494625	20150	20075	20150	20075	656
563	20250408	090100	104309450	20100	20150	20150	20050	2749
564	20250408	090000	49047350	20150	20250	20250	20150	2429