KissMeData/039440/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	190700	1718364595	18920	18920	18920	18920	2714
3	20250411	190600	1718364595	18920	18920	18920	18920	0
4	20250411	190500	1718364595	18920	18920	18920	18920	0
5	20250411	190400	1718364595	18920	18920	18920	18920	0
6	20250411	190300	1718364595	18920	18920	18920	18920	0
7	20250411	190200	1718364595	18920	18920	18920	18920	0
8	20250411	190100	1718364595	18920	18920	18920	18920	0
9	20250411	190000	1718364595	18920	18920	18920	18920	0
10	20250411	185900	1718364595	18920	18920	18920	18920	0
11	20250411	185800	1718364595	18920	18920	18920	18920	0
12	20250411	185700	1718364595	18920	18920	18920	18920	0
13	20250411	185600	1718364595	18920	18920	18920	18920	0
14	20250411	185500	1718364595	18920	18920	18920	18920	0
15	20250411	185400	1718364595	18920	18920	18920	18920	0
16	20250411	185300	1718364595	18920	18920	18920	18920	0
17	20250411	185200	1718364595	18920	18920	18920	18920	0
18	20250411	185100	1718364595	18920	18920	18920	18920	0
19	20250411	185000	1718364595	18920	18920	18920	18920	0
20	20250411	184900	1718364595	18920	18920	18920	18920	0
21	20250411	184800	1718364595	18920	18920	18920	18920	0
22	20250411	184700	1718364595	18920	18920	18920	18920	0
23	20250411	184600	1718364595	18920	18920	18920	18920	0
24	20250411	184500	1718364595	18920	18920	18920	18920	0
25	20250411	184400	1718364595	18920	18920	18920	18920	0
26	20250411	184300	1718364595	18920	18920	18920	18920	0
27	20250411	184200	1718364595	18920	18920	18920	18920	0
28	20250411	184100	1718364595	18920	18920	18920	18920	0
29	20250411	184000	1718364595	18920	18920	18920	18920	0
30	20250411	183900	1718364595	18920	18920	18920	18920	0
31	20250411	183800	1718364595	18920	18920	18920	18920	0
32	20250411	183700	1718364595	18920	18920	18920	18920	2714
33	20250411	183600	1718364595	18920	18920	18920	18920	0
34	20250411	183500	1718364595	18920	18920	18920	18920	0
35	20250411	183400	1718364595	18920	18920	18920	18920	0
36	20250411	183300	1718364595	18920	18920	18920	18920	0
37	20250411	183200	1718364595	18920	18920	18920	18920	0
38	20250411	183100	1718364595	18920	18920	18920	18920	0
39	20250411	183000	1718364595	18920	18920	18920	18920	0
40	20250411	182900	1718364595	18920	18920	18920	18920	0
41	20250411	182800	1718364595	18920	18920	18920	18920	0
42	20250411	182700	1718364595	18920	18920	18920	18920	0
43	20250411	182600	1718364595	18920	18920	18920	18920	0
44	20250411	182500	1718364595	18920	18920	18920	18920	0
45	20250411	182400	1718364595	18920	18920	18920	18920	0
46	20250411	182300	1718364595	18920	18920	18920	18920	0
47	20250411	182200	1718364595	18920	18920	18920	18920	0
48	20250411	182100	1718364595	18920	18920	18920	18920	0
49	20250411	182000	1718364595	18920	18920	18920	18920	0
50	20250411	181900	1718364595	18920	18920	18920	18920	0
51	20250411	181800	1718364595	18920	18920	18920	18920	0
52	20250411	181700	1718364595	18920	18920	18920	18920	0
53	20250411	181600	1718364595	18920	18920	18920	18920	0
54	20250411	181500	1718364595	18920	18920	18920	18920	0
55	20250411	181400	1718364595	18920	18920	18920	18920	0
56	20250411	181300	1718364595	18920	18920	18920	18920	0
57	20250411	181200	1718364595	18920	18920	18920	18920	0
58	20250411	181100	1718364595	18920	18920	18920	18920	0
59	20250411	181000	1718364595	18920	18920	18920	18920	0
60	20250411	180900	1718364595	18920	18920	18920	18920	0
61	20250411	180800	1718364595	18920	18920	18920	18920	0
62	20250411	180700	1718364595	18920	18920	18920	18920	2714
63	20250411	180600	1718364595	18920	18920	18920	18920	0
64	20250411	180500	1718364595	18920	18920	18920	18920	0
65	20250411	180400	1718364595	18920	18920	18920	18920	0
66	20250411	180300	1718364595	18920	18920	18920	18920	0
67	20250411	180200	1718364595	18920	18920	18920	18920	0
68	20250411	180100	1718364595	18920	18920	18920	18920	0
69	20250411	180000	1718364595	18920	18920	18920	18920	0
70	20250411	175900	1718364595	18920	18920	18920	18920	0
71	20250411	175800	1718364595	18920	18920	18920	18920	0
72	20250411	175700	1718364595	18920	18920	18920	18920	0
73	20250411	175600	1718364595	18920	18920	18920	18920	0
74	20250411	175500	1718364595	18920	18920	18920	18920	0
75	20250411	175400	1718364595	18920	18920	18920	18920	0
76	20250411	175300	1718364595	18920	18920	18920	18920	0
77	20250411	175200	1718364595	18920	18920	18920	18920	0
78	20250411	175100	1718364595	18920	18920	18920	18920	0
79	20250411	175000	1718364595	18920	18920	18920	18920	0
80	20250411	174900	1718364595	18920	18920	18920	18920	0
81	20250411	174800	1718364595	18920	18920	18920	18920	0
82	20250411	174700	1718364595	18920	18920	18920	18920	0
83	20250411	174600	1718364595	18920	18920	18920	18920	0
84	20250411	174500	1718364595	18920	18920	18920	18920	0
85	20250411	174400	1718364595	18920	18920	18920	18920	0
86	20250411	174300	1718364595	18920	18920	18920	18920	0
87	20250411	174200	1718364595	18920	18920	18920	18920	0
88	20250411	174100	1718364595	18920	18920	18920	18920	0
89	20250411	174000	1718364595	18920	18920	18920	18920	0
90	20250411	173900	1718364595	18920	18920	18920	18920	0
91	20250411	173800	1718364595	18920	18920	18920	18920	0
92	20250411	173700	1718364595	18920	18920	18920	18920	2714
93	20250411	173600	1718364595	18920	18920	18920	18920	0
94	20250411	173500	1718364595	18920	18920	18920	18920	0
95	20250411	173400	1718364595	18920	18920	18920	18920	0
96	20250411	173300	1718364595	18920	18920	18920	18920	0
97	20250411	173200	1718364595	18920	18920	18920	18920	0
98	20250411	173100	1718364595	18920	18920	18920	18920	0
99	20250411	173000	1718364595	18920	18920	18920	18920	0
100	20250411	172900	1718364595	18920	18920	18920	18920	0
101	20250411	172800	1718364595	18920	18920	18920	18920	0
102	20250411	172700	1718364595	18920	18920	18920	18920	0
103	20250411	172600	1718364595	18920	18920	18920	18920	0
104	20250411	172500	1718364595	18920	18920	18920	18920	0
105	20250411	172400	1718364595	18920	18920	18920	18920	0
106	20250411	172300	1718364595	18920	18920	18920	18920	0
107	20250411	172200	1718364595	18920	18920	18920	18920	0
108	20250411	172100	1718364595	18920	18920	18920	18920	0
109	20250411	172000	1718364595	18920	18920	18920	18920	0
110	20250411	171900	1718364595	18920	18920	18920	18920	0
111	20250411	171800	1718364595	18920	18920	18920	18920	0
112	20250411	171700	1718364595	18920	18920	18920	18920	0
113	20250411	171600	1718364595	18920	18920	18920	18920	0
114	20250411	171500	1718364595	18920	18920	18920	18920	0
115	20250411	171400	1718364595	18920	18920	18920	18920	0
116	20250411	171300	1718364595	18920	18920	18920	18920	0
117	20250411	171200	1718364595	18920	18920	18920	18920	0
118	20250411	171100	1718364595	18920	18920	18920	18920	0
119	20250411	171000	1718364595	18920	18920	18920	18920	0
120	20250411	170900	1718364595	18920	18920	18920	18920	0
121	20250411	170800	1718364595	18920	18920	18920	18920	0
122	20250411	170700	1718364595	18920	18920	18920	18920	2714
123	20250411	170600	1718364595	18920	18920	18920	18920	0
124	20250411	170500	1718364595	18920	18920	18920	18920	0
125	20250411	170400	1718364595	18920	18920	18920	18920	0
126	20250411	170300	1718364595	18920	18920	18920	18920	0
127	20250411	170200	1718364595	18920	18920	18920	18920	0
128	20250411	170100	1718364595	18920	18920	18920	18920	0
129	20250411	170000	1718364595	18920	18920	18920	18920	0
130	20250411	165900	1718364595	18920	18920	18920	18920	0
131	20250411	165800	1718364595	18920	18920	18920	18920	0
132	20250411	165700	1718364595	18920	18920	18920	18920	0
133	20250411	165600	1718364595	18920	18920	18920	18920	0
134	20250411	165500	1718364595	18920	18920	18920	18920	0
135	20250411	165400	1718364595	18920	18920	18920	18920	0
136	20250411	165300	1718364595	18920	18920	18920	18920	0
137	20250411	165200	1718364595	18920	18920	18920	18920	0
138	20250411	165100	1718364595	18920	18920	18920	18920	0
139	20250411	165000	1718364595	18920	18920	18920	18920	0
140	20250411	164900	1718364595	18920	18920	18920	18920	0
141	20250411	164800	1718364595	18920	18920	18920	18920	0
142	20250411	164700	1718364595	18920	18920	18920	18920	0
143	20250411	164600	1718364595	18920	18920	18920	18920	0
144	20250411	164500	1718364595	18920	18920	18920	18920	0
145	20250411	164400	1718364595	18920	18920	18920	18920	0
146	20250411	164300	1718364595	18920	18920	18920	18920	0
147	20250411	164200	1718364595	18920	18920	18920	18920	0
148	20250411	164100	1718364595	18920	18920	18920	18920	0
149	20250411	164000	1718364595	18920	18920	18920	18920	0
150	20250411	163900	1718364595	18920	18920	18920	18920	0
151	20250411	163800	1718364595	18920	18920	18920	18920	0
152	20250411	163700	1718364595	18920	18920	18920	18920	2714
153	20250411	163600	1718364595	18920	18920	18920	18920	0
154	20250411	163500	1718364595	18920	18920	18920	18920	0
155	20250411	163400	1718364595	18920	18920	18920	18920	0
156	20250411	163300	1718364595	18920	18920	18920	18920	0
157	20250411	163200	1718364595	18920	18920	18920	18920	0
158	20250411	163100	1718364595	18920	18920	18920	18920	0
159	20250411	163000	1718364595	18920	18920	18920	18920	0
160	20250411	162900	1718364595	18920	18920	18920	18920	0
161	20250411	162800	1718364595	18920	18920	18920	18920	0
162	20250411	162700	1718364595	18920	18920	18920	18920	0
163	20250411	162600	1718364595	18920	18920	18920	18920	0
164	20250411	162500	1718364595	18920	18920	18920	18920	0
165	20250411	162400	1718364595	18920	18920	18920	18920	0
166	20250411	162300	1718364595	18920	18920	18920	18920	0
167	20250411	162200	1718364595	18920	18920	18920	18920	0
168	20250411	162100	1718364595	18920	18920	18920	18920	0
169	20250411	162000	1718364595	18920	18920	18920	18920	0
170	20250411	161900	1718364595	18920	18920	18920	18920	0
171	20250411	161800	1718364595	18920	18920	18920	18920	0
172	20250411	161700	1718364595	18920	18920	18920	18920	0
173	20250411	161600	1718364595	18920	18920	18920	18920	0
174	20250411	161500	1718364595	18920	18920	18920	18920	0
175	20250411	161400	1718364595	18920	18920	18920	18920	0
176	20250411	161300	1718364595	18920	18920	18920	18920	0
177	20250411	161200	1718364595	18920	18920	18920	18920	0
178	20250411	161100	1718364595	18920	18920	18920	18920	0
179	20250411	161000	1718364595	18920	18920	18920	18920	0
180	20250411	160900	1718364595	18920	18920	18920	18920	0
181	20250411	160800	1718364595	18920	18920	18920	18920	0
182	20250411	160700	1718364595	18920	18920	18920	18920	2714
183	20250411	160600	1718364595	18920	18920	18920	18920	0
184	20250411	160500	1718364595	18920	18920	18920	18920	0
185	20250411	160400	1718364595	18920	18920	18920	18920	0
186	20250411	160300	1718364595	18920	18920	18920	18920	0
187	20250411	160200	1718364595	18920	18920	18920	18920	0
188	20250411	160100	1718364595	18920	18920	18920	18920	0
189	20250411	160000	1718364595	18920	18920	18920	18920	0
190	20250411	155900	1718364595	18920	18920	18920	18920	0
191	20250411	155800	1718364595	18920	18920	18920	18920	0
192	20250411	155700	1718364595	18920	18920	18920	18920	0
193	20250411	155600	1718364595	18920	18920	18920	18920	0
194	20250411	155500	1718364595	18920	18920	18920	18920	0
195	20250411	155400	1718364595	18920	18920	18920	18920	0
196	20250411	155300	1718364595	18920	18920	18920	18920	0
197	20250411	155200	1718364595	18920	18920	18920	18920	0
198	20250411	155100	1718364595	18920	18920	18920	18920	0
199	20250411	155000	1718364595	18920	18920	18920	18920	0
200	20250411	154900	1718364595	18920	18920	18920	18920	0
201	20250411	154800	1718364595	18920	18920	18920	18920	0
202	20250411	154700	1718364595	18920	18920	18920	18920	0
203	20250411	154600	1718364595	18920	18920	18920	18920	0
204	20250411	154500	1718364595	18920	18920	18920	18920	0
205	20250411	154400	1718364595	18920	18920	18920	18920	0
206	20250411	154300	1718364595	18920	18920	18920	18920	0
207	20250411	154200	1718364595	18920	18920	18920	18920	0
208	20250411	154100	1718364595	18920	18920	18920	18920	0
209	20250411	154000	1718364595	18920	18920	18920	18920	0
210	20250411	153900	1718364595	18920	18920	18920	18920	0
211	20250411	153800	1718364595	18920	18920	18920	18920	0
212	20250411	153700	1718364595	18920	18920	18920	18920	2714
213	20250411	153600	1718364595	18920	18920	18920	18920	0
214	20250411	153500	1718364595	18920	18920	18920	18920	0
215	20250411	153400	1718364595	18920	18920	18920	18920	0
216	20250411	153300	1718364595	18920	18920	18920	18920	0
217	20250411	153200	1718364595	18920	18920	18920	18920	0
218	20250411	153100	1718364595	18920	18920	18920	18920	0
219	20250411	153000	1718364595	18920	18920	18920	18920	2714
220	20250411	152900	1667015715	18920	18920	18920	18920	0
221	20250411	152800	1667015715	18920	18920	18920	18920	0
222	20250411	152700	1667015715	18920	18920	18920	18920	0
223	20250411	152600	1667015715	18920	18920	18920	18920	0
224	20250411	152500	1667015715	18920	18920	18920	18920	0
225	20250411	152400	1667015715	18920	18920	18920	18920	0
226	20250411	152300	1667015715	18920	18920	18920	18920	0
227	20250411	152200	1667015715	18920	18920	18920	18920	0
228	20250411	152100	1667015715	18920	18920	18920	18920	0
229	20250411	152000	1667015715	18920	18920	18920	18920	0
230	20250411	151900	1667015715	18920	18890	18920	18880	52
231	20250411	151800	1666032485	18920	18890	18920	18890	73
232	20250411	151700	1664651855	18900	18870	18900	18870	450
233	20250411	151600	1656156455	18880	18890	18890	18870	96
234	20250411	151500	1654344725	18900	18890	18900	18890	4
235	20250411	151400	1654269135	18900	18870	18900	18870	691
236	20250411	151300	1641224045	18870	18870	18900	18870	69
237	20250411	151200	1639921785	18910	18900	18910	18880	349
238	20250411	151100	1633328935	18900	18880	18930	18880	62
239	20250411	151000	1632157265	18880	18870	18880	18870	9
240	20250411	150900	1631987355	18890	18860	18890	18860	111
241	20250411	150800	1629893095	18860	18860	18860	18850	146
242	20250411	150700	1627139965	18850	18870	18870	18850	4
243	20250411	150600	1627064505	18850	18850	18850	18850	0
244	20250411	150500	1627064505	18850	18840	18850	18840	73
245	20250411	150400	1625688595	18820	18840	18840	18820	395
246	20250411	150300	1618250775	18830	18830	18830	18830	0
247	20250411	150200	1618250775	18830	18830	18830	18830	53
248	20250411	150100	1617252785	18830	18820	18830	18820	245
249	20250411	150000	1612639880	18820	18825	18825	18820	121
250	20250411	145900	1610362565	18825	18825	18825	18825	2
251	20250411	145800	1610324915	18830	18830	18830	18830	10
252	20250411	145700	1610136615	18830	18820	18830	18810	135
253	20250411	145600	1607596055	18830	18830	18830	18830	150
254	20250411	145500	1604771555	18820	18810	18820	18810	150
255	20250411	145400	1601948955	18820	18820	18820	18820	164
256	20250411	145300	1598862475	18820	18810	18820	18810	184
257	20250411	145200	1595400415	18820	18820	18820	18820	32
258	20250411	145100	1594798175	18840	18850	18850	18810	425
259	20250411	145000	1586798325	18850	18850	18860	18850	20
260	20250411	144900	1586421245	18840	18870	18870	18840	1161
261	20250411	144800	1564526915	18870	18870	18870	18870	6
262	20250411	144700	1564413695	18870	18860	18870	18860	112
263	20250411	144600	1562301215	18850	18860	18860	18850	233
264	20250411	144500	1557909085	18860	18860	18860	18850	719
265	20250411	144400	1544353305	18850	18860	18860	18850	229
266	20250411	144300	1540036645	18850	18850	18850	18850	464
267	20250411	144200	1531290245	18850	18840	18850	18840	369
268	20250411	144100	1524338015	18840	18840	18840	18840	7
269	20250411	144000	1524206135	18840	18840	18840	18840	92
270	20250411	143900	1522472855	18840	18830	18840	18830	135
271	20250411	143800	1519930435	18830	18840	18840	18830	50
272	20250411	143700	1518988535	18840	18840	18840	18840	1
273	20250411	143600	1518969695	18820	18820	18820	18820	0
274	20250411	143500	1518969695	18820	18840	18840	18820	329
275	20250411	143400	1512774715	18830	18830	18830	18830	268
276	20250411	143300	1507728275	18820	18820	18820	18810	194
277	20250411	143200	1504077445	18820	18820	18820	18820	119
278	20250411	143100	1501837865	18820	18860	18860	18820	212
279	20250411	143000	1497847985	18790	18780	18790	18780	982
280	20250411	142900	1479403995	18780	18780	18780	18770	1818
281	20250411	142800	1445263235	18770	18770	18770	18770	20
282	20250411	142700	1444887835	18770	18770	18770	18770	158
283	20250411	142600	1441922175	18780	18780	18780	18780	1
284	20250411	142500	1441903395	18780	18770	18780	18770	215
285	20250411	142400	1437867705	18780	18770	18780	18770	698
286	20250411	142300	1424765815	18770	18770	18770	18760	158
287	20250411	142200	1421801345	18760	18760	18760	18750	234
288	20250411	142100	1417411675	18760	18770	18770	18760	72
289	20250411	142000	1416060915	18770	18770	18770	18770	0
290	20250411	141900	1416060915	18770	18770	18770	18770	245
291	20250411	141800	1411462265	18770	18770	18770	18770	57
292	20250411	141700	1410392375	18780	18780	18780	18770	286
293	20250411	141600	1405022265	18770	18770	18770	18770	97
294	20250411	141500	1403201575	18760	18770	18780	18760	312
295	20250411	141400	1397342955	18770	18770	18770	18770	4
296	20250411	141300	1397267875	18770	18760	18770	18760	85
297	20250411	141200	1395673185	18780	18780	18780	18780	6
298	20250411	141100	1395560505	18780	18780	18780	18760	9
299	20250411	141000	1395391545	18740	18800	18800	18740	1645
300	20250411	140900	1364531985	18800	18800	18800	18790	308
301	20250411	140800	1358743325	18810	18810	18810	18800	244
302	20250411	140700	1354154565	18830	18810	18830	18810	4
303	20250411	140600	1354079305	18840	18810	18840	18810	2
304	20250411	140500	1354041655	18840	18840	18840	18840	0
305	20250411	140400	1354041655	18840	18830	18840	18820	275
306	20250411	140300	1348863535	18840	18830	18840	18830	63
307	20250411	140200	1347677225	18830	18785	18830	18785	1368
308	20250411	140100	1321961800	18785	18780	18785	18780	109
309	20250411	140000	1319914775	18780	18780	18780	18780	0
310	20250411	135900	1319914775	18780	18780	18780	18780	22
311	20250411	135800	1319501615	18785	18785	18785	18785	11
312	20250411	135700	1319294980	18780	18780	18780	18780	0
313	20250411	135600	1319294980	18780	18785	18785	18780	140
314	20250411	135500	1316665695	18790	18810	18820	18780	812
315	20250411	135400	1301398175	18810	18820	18830	18810	312
316	20250411	135300	1295527825	18820	18830	18830	18820	339
317	20250411	135200	1289146225	18830	18830	18830	18830	154
318	20250411	135100	1286246405	18830	18830	18840	18830	103
319	20250411	135000	1284306905	18830	18830	18830	18830	28
320	20250411	134900	1283779665	18840	18830	18840	18830	107
321	20250411	134800	1281764845	18840	18830	18840	18830	223
322	20250411	134700	1277563545	18850	18910	18930	18840	2754
323	20250411	134600	1225561485	18910	18930	18930	18910	713
324	20250411	134500	1212067845	18935	18935	18935	18935	9
325	20250411	134400	1211897430	18940	18940	18940	18940	110
326	20250411	134300	1209814030	18940	18930	18940	18930	187
327	20250411	134200	1206274020	18930	18930	18930	18930	216
328	20250411	134100	1202185140	18920	18900	18920	18900	382
329	20250411	134000	1194962030	18900	18900	18900	18900	0
330	20250411	133900	1194962030	18900	18910	18910	18900	37
331	20250411	133800	1194262640	18900	18900	18900	18900	456
332	20250411	133700	1185644240	18900	18900	18900	18900	5
333	20250411	133600	1185549740	18900	18900	18900	18900	18
334	20250411	133500	1185209540	18890	18900	18930	18890	2661
335	20250411	133400	1134893500	18910	18930	18930	18910	337
336	20250411	133300	1128519090	18930	18930	18930	18930	110
337	20250411	133200	1126436790	18940	18950	18950	18940	3
338	20250411	133100	1126379960	18950	18940	18950	18940	18
339	20250411	133000	1126039020	18940	18920	18940	18920	381
340	20250411	132900	1118828970	18920	18930	18930	18920	166
341	20250411	132800	1115686600	18960	18940	18960	18940	104
342	20250411	132700	1113716760	18970	18970	18970	18970	317
343	20250411	132600	1107703270	18990	18990	18990	18990	0
344	20250411	132500	1107703270	18990	18970	18990	18970	112
345	20250411	132400	1105578610	18970	18970	18970	18970	15
346	20250411	132300	1105294060	18970	18970	18970	18970	375
347	20250411	132200	1098180310	18950	18980	18980	18950	1289
348	20250411	132100	1073731390	19010	19000	19010	18990	915
349	20250411	132000	1056345160	18990	18990	18990	18970	869
350	20250411	131900	1039850290	18990	18990	18990	18990	39
351	20250411	131800	1039109680	18990	18990	19000	18990	200
352	20250411	131700	1035311410	18990	18990	18990	18990	63
353	20250411	131600	1034115040	18990	18990	18990	18980	37
354	20250411	131500	1033412720	18990	18990	18990	18990	55
355	20250411	131400	1032368270	18990	18970	18990	18970	124
356	20250411	131300	1030014710	18980	18970	18980	18970	276
357	20250411	131200	1024778670	18970	18960	18970	18960	356
358	20250411	131100	1018027650	18960	18910	18960	18910	938
359	20250411	131000	1000266480	18910	18910	18910	18910	38
360	20250411	130900	999547900	18910	18910	18910	18910	0
361	20250411	130800	999547900	18910	18900	18910	18890	75
362	20250411	130700	998129710	18900	18900	18910	18900	345
363	20250411	130600	991608640	18900	18880	18900	18880	302
364	20250411	130500	985903640	18890	18890	18890	18890	53
365	20250411	130400	984902470	18890	18880	18890	18880	160
366	20250411	130300	981881310	18880	18880	18880	18880	58
367	20250411	130200	980786270	18870	18870	18870	18870	2
368	20250411	130100	980748530	18870	18880	18880	18870	443
369	20250411	130000	972386950	18890	18890	18890	18890	0
370	20250411	125900	972386950	18890	18890	18890	18890	1
371	20250411	125800	972368060	18890	18890	18890	18890	31
372	20250411	125700	971782470	18890	18890	18890	18890	3
373	20250411	125600	971725800	18890	18890	18890	18890	5
374	20250411	125500	971631350	18890	18890	18890	18890	11
375	20250411	125400	971423560	18890	18890	18890	18880	28
376	20250411	125300	970894850	18890	18890	18890	18890	1
377	20250411	125200	970875960	18890	18870	18890	18870	7
378	20250411	125100	970743770	18900	18900	18900	18900	5
379	20250411	125000	970649270	18900	18920	18920	18900	65
380	20250411	124900	969420120	18920	18920	18920	18920	5
381	20250411	124800	969325520	18910	18910	18910	18910	16
382	20250411	124700	969022960	18900	18900	18900	18900	0
383	20250411	124600	969022960	18900	18900	18900	18900	6
384	20250411	124500	968909560	18910	18910	18910	18910	0
385	20250411	124400	968909560	18910	18860	18910	18860	80
386	20250411	124300	967398190	18890	18890	18890	18890	31
387	20250411	124200	966812600	18870	18870	18870	18860	152
388	20250411	124100	963945070	18870	18860	18870	18860	110
389	20250411	124000	961869470	18860	18860	18860	18860	78
390	20250411	123900	960398390	18890	18890	18890	18890	0
391	20250411	123800	960398390	18890	18890	18890	18890	52
392	20250411	123700	959416110	18860	18880	18880	18860	113
393	20250411	123600	957284470	18880	18880	18880	18870	209
394	20250411	123500	953340230	18880	18870	18880	18870	518
395	20250411	123400	943565240	18870	18870	18870	18870	15
396	20250411	123300	943282190	18860	18860	18860	18860	12
397	20250411	123200	943055870	18860	18850	18860	18850	12
398	20250411	123100	942829650	18840	18840	18840	18840	0
399	20250411	123000	942829650	18840	18830	18840	18800	51
400	20250411	122900	941869540	18830	18830	18830	18830	0
401	20250411	122800	941869540	18830	18830	18830	18830	0
402	20250411	122700	941869540	18830	18830	18830	18830	66
403	20250411	122600	940626760	18830	18830	18830	18820	177
404	20250411	122500	937293870	18830	18810	18830	18800	773
405	20250411	122400	922752280	18810	18800	18810	18800	88
406	20250411	122300	921097870	18800	18800	18800	18800	10
407	20250411	122200	920909870	18820	18820	18820	18820	0
408	20250411	122100	920909870	18820	18820	18820	18820	0
409	20250411	122000	920909870	18820	18820	18820	18820	0
410	20250411	121900	920909870	18820	18820	18820	18820	0
411	20250411	121800	920909870	18820	18820	18820	18820	0
412	20250411	121700	920909870	18820	18800	18820	18800	3
413	20250411	121600	920853430	18800	18800	18800	18800	0
414	20250411	121500	920853430	18800	18810	18810	18800	93
415	20250411	121400	919104760	18820	18820	18820	18820	1
416	20250411	121300	919085940	18820	18820	18820	18820	1
417	20250411	121200	919067120	18880	18800	18880	18800	126
418	20250411	121100	916698140	18800	18800	18800	18800	113
419	20250411	121000	914573740	18800	18800	18800	18780	130
420	20250411	120900	912130140	18790	18800	18800	18790	7
421	20250411	120800	911998600	18770	18770	18770	18770	0
422	20250411	120700	911998600	18770	18780	18780	18770	32
423	20250411	120600	911397920	18800	18800	18800	18800	2
424	20250411	120500	911360320	18770	18800	18800	18770	87
425	20250411	120400	909726060	18800	18880	18880	18790	697
426	20250411	120300	896619200	18830	18870	18870	18830	1001
427	20250411	120200	877730370	18870	18870	18870	18870	1
428	20250411	120100	877711500	18810	18830	18830	18800	1729
429	20250411	120000	845190180	18860	18860	18860	18860	161
430	20250411	115900	842153720	18840	18820	18840	18810	875
431	20250411	115800	825683720	18830	18830	18830	18820	150
432	20250411	115700	822859400	18830	18870	18870	18830	23
433	20250411	115600	822425710	18870	18880	18880	18830	335
434	20250411	115500	816109330	18820	18820	18820	18820	1
435	20250411	115400	816090510	18850	18810	18850	18810	71
436	20250411	115300	814753830	18810	18820	18820	18800	142
437	20250411	115200	812084070	18810	18820	18820	18800	171
438	20250411	115100	808866910	18850	18850	18850	18840	44
439	20250411	115000	808037760	18850	18850	18900	18840	105
440	20250411	114900	806057670	18850	18850	18870	18800	385
441	20250411	114800	798798240	18850	18760	18850	18760	178
442	20250411	114700	795448230	18740	18740	18760	18740	165
443	20250411	114600	792355210	18740	18730	18740	18730	48
444	20250411	114500	791456090	18730	18700	18730	18700	83
445	20250411	114400	789902330	18690	18670	18690	18670	178
446	20250411	114300	786576350	18680	18680	18680	18670	61
447	20250411	114200	785437400	18680	18680	18690	18680	105
448	20250411	114100	783475270	18680	18680	18690	18680	51
449	20250411	114000	782522580	18700	18700	18700	18700	0
450	20250411	113900	782522580	18700	18700	18700	18700	0
451	20250411	113800	782522580	18700	18680	18700	18680	837
452	20250411	113700	766875075	18665	18665	18665	18665	1
453	20250411	113600	766856410	18690	18690	18690	18690	1138
454	20250411	113500	745587190	18650	18650	18650	18650	720
455	20250411	113400	732159190	18680	18650	18680	18650	218
456	20250411	113300	728088770	18640	18660	18660	18640	67
457	20250411	113200	726839350	18650	18650	18660	18650	124
458	20250411	113100	724526690	18640	18650	18650	18640	163
459	20250411	113000	721488360	18670	18620	18670	18620	236
460	20250411	112900	717090880	18620	18580	18620	18580	183
461	20250411	112800	713690440	18570	18560	18570	18560	198
462	20250411	112700	710014950	18560	18560	18560	18560	74
463	20250411	112600	708641510	18560	18560	18560	18560	0
464	20250411	112500	708641510	18560	18560	18560	18560	180
465	20250411	112400	705300710	18560	18560	18560	18560	0
466	20250411	112300	705300710	18560	18490	18560	18490	127
467	20250411	112200	702952060	18490	18480	18490	18480	145
468	20250411	112100	700271060	18490	18470	18490	18470	244
469	20250411	112000	695762580	18460	18460	18460	18460	116
470	20250411	111900	693621220	18460	18460	18460	18460	0
471	20250411	111800	693621220	18460	18460	18460	18460	10
472	20250411	111700	693436620	18450	18470	18470	18440	120
473	20250411	111600	691221970	18490	18500	18500	18440	1157
474	20250411	111500	669859550	18500	18500	18500	18500	63
475	20250411	111400	668694050	18500	18500	18500	18500	196
476	20250411	111300	665068050	18500	18500	18510	18490	156
477	20250411	111200	662182210	18500	18490	18510	18490	123
478	20250411	111100	659905850	18490	18490	18490	18490	0
479	20250411	111000	659905850	18490	18510	18510	18490	467
480	20250411	110900	651261720	18530	18520	18530	18520	201
481	20250411	110800	647539160	18520	18500	18520	18490	980
482	20250411	110700	629409030	18520	18540	18540	18510	489
483	20250411	110600	620352540	18540	18570	18570	18540	832
484	20250411	110500	604910630	18580	18570	18580	18570	333
485	20250411	110400	598726760	18580	18590	18590	18580	123
486	20250411	110300	596441410	18600	18600	18600	18600	0
487	20250411	110200	596441410	18600	18610	18610	18600	139
488	20250411	110100	593854730	18630	18630	18630	18630	0
489	20250411	110000	593854730	18630	18630	18630	18630	0
490	20250411	105900	593854730	18630	18630	18630	18630	27
491	20250411	105800	593351720	18630	18630	18630	18630	0
492	20250411	105700	593351720	18630	18630	18630	18630	2
493	20250411	105600	593314460	18630	18620	18630	18620	32
494	20250411	105500	592718580	18620	18600	18620	18600	12
495	20250411	105400	592495340	18590	18590	18590	18590	0
496	20250411	105300	592495340	18590	18590	18590	18590	1
497	20250411	105200	592476750	18580	18560	18580	18560	74
498	20250411	105100	591102110	18560	18560	18560	18560	21
499	20250411	105000	590712350	18560	18560	18560	18560	8
500	20250411	104900	590563870	18560	18560	18560	18560	6
501	20250411	104800	590452510	18560	18520	18560	18520	105
502	20250411	104700	588506690	18540	18540	18540	18540	50
503	20250411	104600	587579690	18520	18540	18540	18520	7
504	20250411	104500	587449930	18540	18530	18540	18530	51
505	20250411	104400	586504890	18530	18510	18530	18480	630
506	20250411	104300	574853220	18510	18510	18510	18510	6
507	20250411	104200	574742160	18510	18510	18510	18510	15
508	20250411	104100	574464510	18510	18510	18510	18510	1
509	20250411	104000	574446000	18510	18510	18510	18490	696
510	20250411	103900	561572060	18510	18520	18520	18510	524
511	20250411	103800	551872800	18520	18540	18540	18520	17
512	20250411	103700	551557920	18540	18580	18580	18520	285
513	20250411	103600	546271880	18580	18580	18580	18580	100
514	20250411	103500	544413880	18580	18560	18580	18540	33
515	20250411	103400	543801460	18550	18550	18550	18550	21
516	20250411	103300	543411910	18550	18600	18600	18550	145
517	20250411	103200	540720010	18560	18620	18620	18560	574
518	20250411	103100	530044930	18630	18620	18630	18620	254
519	20250411	103000	525314970	18600	18600	18600	18600	11
520	20250411	102900	525110370	18600	18600	18600	18600	177
521	20250411	102800	521818170	18600	18600	18600	18600	4
522	20250411	102700	521743770	18600	18590	18600	18590	493
523	20250411	102600	512578400	18590	18630	18630	18590	6
524	20250411	102500	512466820	18590	18570	18590	18570	448
525	20250411	102400	504143730	18560	18530	18560	18530	1906
526	20250411	102300	468805650	18540	18540	18540	18520	144
527	20250411	102200	466137380	18540	18540	18540	18540	133
528	20250411	102100	463671560	18540	18560	18560	18520	465
529	20250411	102000	455051370	18550	18550	18550	18550	13
530	20250411	101900	454810220	18550	18580	18580	18550	370
531	20250411	101800	447945460	18580	18580	18580	18580	56
532	20250411	101700	446904980	18640	18640	18640	18640	1
533	20250411	101600	446886340	18560	18560	18560	18560	131
534	20250411	101500	444454980	18580	18550	18580	18550	148
535	20250411	101400	441707980	18540	18540	18540	18540	17
536	20250411	101300	441392800	18540	18530	18540	18530	110
537	20250411	101200	439354490	18530	18530	18530	18530	42
538	20250411	101100	438576230	18530	18530	18530	18530	37
539	20250411	101000	437890620	18530	18550	18550	18520	1575
540	20250411	100900	408712340	18550	18560	18560	18550	67
541	20250411	100800	407468920	18570	18570	18570	18570	739
542	20250411	100700	393745690	18570	18570	18570	18570	0
543	20250411	100600	393745690	18570	18570	18570	18560	64
544	20250411	100500	392557420	18570	18560	18580	18560	24
545	20250411	100400	392111770	18560	18550	18560	18550	265
546	20250411	100300	387194930	18550	18550	18550	18540	299
547	20250411	100200	381651340	18550	18540	18550	18540	258
548	20250411	100100	376867860	18540	18580	18580	18530	1762
549	20250411	100000	344182700	18570	18590	18590	18570	857
550	20250411	095900	328259400	18580	18610	18610	18580	284
551	20250411	095800	322974340	18610	18600	18610	18580	504
552	20250411	095700	313596750	18600	18580	18600	18570	369
553	20250411	095600	306738990	18570	18580	18580	18570	165
554	20250411	095500	303673790	18580	18580	18580	18580	124
555	20250411	095400	301369870	18570	18570	18570	18570	0
556	20250411	095300	301369870	18570	18570	18570	18570	110
557	20250411	095200	299327170	18570	18560	18570	18560	32
558	20250411	095100	298733240	18560	18560	18560	18560	22
559	20250411	095000	298324920	18550	18610	18610	18550	931
560	20250411	094900	281018610	18600	18580	18600	18580	344
561	20250411	094800	274621800	18580	18560	18580	18560	23
562	20250411	094700	274194560	18580	18560	18580	18560	20
563	20250411	094600	273823320	18550	18550	18560	18520	54
564	20250411	094500	272822560	18580	18580	18580	18580	0
565	20250411	094400	272822560	18580	18510	18580	18500	1313
566	20250411	094300	248516230	18510	18580	18580	18510	247
567	20250411	094200	243934640	18550	18580	18580	18550	82
568	20250411	094100	242413480	18590	18550	18590	18550	101
569	20250411	094000	240539890	18550	18550	18550	18550	13
570	20250411	093900	240298740	18550	18550	18550	18550	49
571	20250411	093800	239389790	18610	18610	18610	18610	0
572	20250411	093700	239389790	18610	18610	18610	18610	51
573	20250411	093600	238440680	18610	18580	18610	18560	99
574	20250411	093500	236600340	18520	18500	18520	18500	611
575	20250411	093400	225287260	18490	18590	18590	18490	516
576	20250411	093300	215740420	18510	18530	18530	18510	554
577	20250411	093200	205482910	18540	18540	18540	18525	410
578	20250411	093100	197882720	18540	18610	18610	18540	201
579	20250411	093000	194154190	18590	18560	18590	18550	806
580	20250411	092900	179194410	18560	18620	18620	18560	1489
581	20250411	092800	151513770	18610	18600	18610	18600	57
582	20250411	092700	150453410	18620	18660	18660	18620	3
583	20250411	092600	150397510	18620	18610	18620	18610	58
584	20250411	092500	149318060	18610	18630	18630	18610	283
585	20250411	092400	144050290	18650	18650	18650	18630	328
586	20250411	092300	137935230	18650	18650	18650	18650	52
587	20250411	092200	136965430	18650	18650	18650	18650	100
588	20250411	092100	135100430	18630	18630	18660	18630	314
589	20250411	092000	129250220	18700	18660	18700	18650	143
590	20250411	091900	126582200	18730	18730	18730	18730	33
591	20250411	091800	125964110	18690	18630	18750	18630	297
592	20250411	091700	120418200	18630	18590	18630	18580	194
593	20250411	091600	116807900	18590	18590	18590	18580	102
594	20250411	091500	114911730	18640	18740	18740	18600	344
595	20250411	091400	108503200	18700	18690	18740	18690	526
596	20250411	091300	98665940	18680	18640	18680	18640	63
597	20250411	091200	97490870	18640	18650	18670	18600	404
598	20250411	091100	89966060	18630	18700	18700	18630	246
599	20250411	091000	85380070	18640	18650	18690	18640	200
600	20250411	090900	81649960	18650	18630	18700	18630	781
601	20250411	090800	67084260	18630	18640	18640	18570	149
602	20250411	090700	64313530	18570	18600	18600	18540	474
603	20250411	090600	55506190	18600	18640	18680	18550	93
604	20250411	090500	53776110	18640	18560	18650	18540	218
605	20250411	090400	49728490	18580	18650	18700	18580	1106
606	20250411	090300	29068630	18650	18660	18660	18510	324
607	20250411	090200	23051800	18660	18580	18700	18560	261
608	20250411	090100	18201330	18540	18500	18560	18500	479
609	20250411	090000	9322950	18590	18460	18590	18460	504