KissMeData/178320/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201300	3280719150	18760	18760	18760	18760	1765
3	20250416	201200	3280719150	18760	18760	18760	18760	0
4	20250416	201100	3280719150	18760	18760	18760	18760	0
5	20250416	201000	3280719150	18760	18760	18760	18760	0
6	20250416	200900	3280719150	18760	18760	18760	18760	0
7	20250416	200800	3280719150	18760	18760	18760	18760	0
8	20250416	200700	3280719150	18760	18760	18760	18760	0
9	20250416	200600	3280719150	18760	18760	18760	18760	0
10	20250416	200500	3280719150	18760	18760	18760	18760	0
11	20250416	200400	3280719150	18760	18760	18760	18760	0
12	20250416	200300	3280719150	18760	18760	18760	18760	0
13	20250416	200200	3280719150	18760	18760	18760	18760	0
14	20250416	200100	3280719150	18760	18760	18760	18760	0
15	20250416	200000	3280719150	18760	18760	18760	18760	0
16	20250416	195900	3280719150	18760	18760	18760	18760	0
17	20250416	195800	3280719150	18760	18760	18760	18760	0
18	20250416	195700	3280719150	18760	18760	18760	18760	0
19	20250416	195600	3280719150	18760	18760	18760	18760	0
20	20250416	195500	3280719150	18760	18760	18760	18760	0
21	20250416	195400	3280719150	18760	18760	18760	18760	0
22	20250416	195300	3280719150	18760	18760	18760	18760	0
23	20250416	195200	3280719150	18760	18760	18760	18760	0
24	20250416	195100	3280719150	18760	18760	18760	18760	0
25	20250416	195000	3280719150	18760	18760	18760	18760	0
26	20250416	194900	3280719150	18760	18760	18760	18760	0
27	20250416	194800	3280719150	18760	18760	18760	18760	0
28	20250416	194700	3280719150	18760	18760	18760	18760	0
29	20250416	194600	3280719150	18760	18760	18760	18760	0
30	20250416	194500	3280719150	18760	18760	18760	18760	0
31	20250416	194400	3280719150	18760	18760	18760	18760	0
32	20250416	194300	3280719150	18760	18760	18760	18760	1765
33	20250416	194200	3280719150	18760	18760	18760	18760	0
34	20250416	194100	3280719150	18760	18760	18760	18760	0
35	20250416	194000	3280719150	18760	18760	18760	18760	0
36	20250416	193900	3280719150	18760	18760	18760	18760	0
37	20250416	193800	3280719150	18760	18760	18760	18760	0
38	20250416	193700	3280719150	18760	18760	18760	18760	0
39	20250416	193600	3280719150	18760	18760	18760	18760	0
40	20250416	193500	3280719150	18760	18760	18760	18760	0
41	20250416	193400	3280719150	18760	18760	18760	18760	0
42	20250416	193300	3280719150	18760	18760	18760	18760	0
43	20250416	193200	3280719150	18760	18760	18760	18760	0
44	20250416	193100	3280719150	18760	18760	18760	18760	0
45	20250416	193000	3280719150	18760	18760	18760	18760	0
46	20250416	192900	3280719150	18760	18760	18760	18760	0
47	20250416	192800	3280719150	18760	18760	18760	18760	0
48	20250416	192700	3280719150	18760	18760	18760	18760	0
49	20250416	192600	3280719150	18760	18760	18760	18760	0
50	20250416	192500	3280719150	18760	18760	18760	18760	0
51	20250416	192400	3280719150	18760	18760	18760	18760	0
52	20250416	192300	3280719150	18760	18760	18760	18760	0
53	20250416	192200	3280719150	18760	18760	18760	18760	0
54	20250416	192100	3280719150	18760	18760	18760	18760	0
55	20250416	192000	3280719150	18760	18760	18760	18760	0
56	20250416	191900	3280719150	18760	18760	18760	18760	0
57	20250416	191800	3280719150	18760	18760	18760	18760	0
58	20250416	191700	3280719150	18760	18760	18760	18760	0
59	20250416	191600	3280719150	18760	18760	18760	18760	0
60	20250416	191500	3280719150	18760	18760	18760	18760	0
61	20250416	191400	3280719150	18760	18760	18760	18760	0
62	20250416	191300	3280719150	18760	18760	18760	18760	1765
63	20250416	191200	3280719150	18760	18760	18760	18760	0
64	20250416	191100	3280719150	18760	18760	18760	18760	0
65	20250416	191000	3280719150	18760	18760	18760	18760	0
66	20250416	190900	3280719150	18760	18760	18760	18760	0
67	20250416	190800	3280719150	18760	18760	18760	18760	0
68	20250416	190700	3280719150	18760	18760	18760	18760	0
69	20250416	190600	3280719150	18760	18760	18760	18760	0
70	20250416	190500	3280719150	18760	18760	18760	18760	0
71	20250416	190400	3280719150	18760	18760	18760	18760	0
72	20250416	190300	3280719150	18760	18760	18760	18760	0
73	20250416	190200	3280719150	18760	18760	18760	18760	0
74	20250416	190100	3280719150	18760	18760	18760	18760	0
75	20250416	190000	3280719150	18760	18760	18760	18760	0
76	20250416	185900	3280719150	18760	18760	18760	18760	0
77	20250416	185800	3280719150	18760	18760	18760	18760	0
78	20250416	185700	3280719150	18760	18760	18760	18760	0
79	20250416	185600	3280719150	18760	18760	18760	18760	0
80	20250416	185500	3280719150	18760	18760	18760	18760	0
81	20250416	185400	3280719150	18760	18760	18760	18760	0
82	20250416	185300	3280719150	18760	18760	18760	18760	0
83	20250416	185200	3280719150	18760	18760	18760	18760	0
84	20250416	185100	3280719150	18760	18760	18760	18760	0
85	20250416	185000	3280719150	18760	18760	18760	18760	0
86	20250416	184900	3280719150	18760	18760	18760	18760	0
87	20250416	184800	3280719150	18760	18760	18760	18760	0
88	20250416	184700	3280719150	18760	18760	18760	18760	0
89	20250416	184600	3280719150	18760	18760	18760	18760	0
90	20250416	184500	3280719150	18760	18760	18760	18760	0
91	20250416	184400	3280719150	18760	18760	18760	18760	0
92	20250416	184300	3280719150	18760	18760	18760	18760	1765
93	20250416	184200	3280719150	18760	18760	18760	18760	0
94	20250416	184100	3280719150	18760	18760	18760	18760	0
95	20250416	184000	3280719150	18760	18760	18760	18760	0
96	20250416	183900	3280719150	18760	18760	18760	18760	0
97	20250416	183800	3280719150	18760	18760	18760	18760	0
98	20250416	183700	3280719150	18760	18760	18760	18760	0
99	20250416	183600	3280719150	18760	18760	18760	18760	0
100	20250416	183500	3280719150	18760	18760	18760	18760	0
101	20250416	183400	3280719150	18760	18760	18760	18760	0
102	20250416	183300	3280719150	18760	18760	18760	18760	0
103	20250416	183200	3280719150	18760	18760	18760	18760	0
104	20250416	183100	3280719150	18760	18760	18760	18760	0
105	20250416	183000	3280719150	18760	18760	18760	18760	0
106	20250416	182900	3280719150	18760	18760	18760	18760	0
107	20250416	182800	3280719150	18760	18760	18760	18760	0
108	20250416	182700	3280719150	18760	18760	18760	18760	0
109	20250416	182600	3280719150	18760	18760	18760	18760	0
110	20250416	182500	3280719150	18760	18760	18760	18760	0
111	20250416	182400	3280719150	18760	18760	18760	18760	0
112	20250416	182300	3280719150	18760	18760	18760	18760	0
113	20250416	182200	3280719150	18760	18760	18760	18760	0
114	20250416	182100	3280719150	18760	18760	18760	18760	0
115	20250416	182000	3280719150	18760	18760	18760	18760	0
116	20250416	181900	3280719150	18760	18760	18760	18760	0
117	20250416	181800	3280719150	18760	18760	18760	18760	0
118	20250416	181700	3280719150	18760	18760	18760	18760	0
119	20250416	181600	3280719150	18760	18760	18760	18760	0
120	20250416	181500	3280719150	18760	18760	18760	18760	0
121	20250416	181400	3280719150	18760	18760	18760	18760	0
122	20250416	181300	3280719150	18760	18760	18760	18760	1765
123	20250416	181200	3280719150	18760	18760	18760	18760	0
124	20250416	181100	3280719150	18760	18760	18760	18760	0
125	20250416	181000	3280719150	18760	18760	18760	18760	0
126	20250416	180900	3280719150	18760	18760	18760	18760	0
127	20250416	180800	3280719150	18760	18760	18760	18760	0
128	20250416	180700	3280719150	18760	18760	18760	18760	0
129	20250416	180600	3280719150	18760	18760	18760	18760	0
130	20250416	180500	3280719150	18760	18760	18760	18760	0
131	20250416	180400	3280719150	18760	18760	18760	18760	0
132	20250416	180300	3280719150	18760	18760	18760	18760	0
133	20250416	180200	3280719150	18760	18760	18760	18760	0
134	20250416	180100	3280719150	18760	18760	18760	18760	0
135	20250416	180000	3280719150	18760	18760	18760	18760	0
136	20250416	175900	3280719150	18760	18760	18760	18760	0
137	20250416	175800	3280719150	18760	18760	18760	18760	0
138	20250416	175700	3280719150	18760	18760	18760	18760	0
139	20250416	175600	3280719150	18760	18760	18760	18760	0
140	20250416	175500	3280719150	18760	18760	18760	18760	0
141	20250416	175400	3280719150	18760	18760	18760	18760	0
142	20250416	175300	3280719150	18760	18760	18760	18760	0
143	20250416	175200	3280719150	18760	18760	18760	18760	0
144	20250416	175100	3280719150	18760	18760	18760	18760	0
145	20250416	175000	3280719150	18760	18760	18760	18760	0
146	20250416	174900	3280719150	18760	18760	18760	18760	0
147	20250416	174800	3280719150	18760	18760	18760	18760	0
148	20250416	174700	3280719150	18760	18760	18760	18760	0
149	20250416	174600	3280719150	18760	18760	18760	18760	0
150	20250416	174500	3280719150	18760	18760	18760	18760	0
151	20250416	174400	3280719150	18760	18760	18760	18760	0
152	20250416	174300	3280719150	18760	18760	18760	18760	1765
153	20250416	174200	3280719150	18760	18760	18760	18760	0
154	20250416	174100	3280719150	18760	18760	18760	18760	0
155	20250416	174000	3280719150	18760	18760	18760	18760	0
156	20250416	173900	3280719150	18760	18760	18760	18760	0
157	20250416	173800	3280719150	18760	18760	18760	18760	0
158	20250416	173700	3280719150	18760	18760	18760	18760	0
159	20250416	173600	3280719150	18760	18760	18760	18760	0
160	20250416	173500	3280719150	18760	18760	18760	18760	0
161	20250416	173400	3280719150	18760	18760	18760	18760	0
162	20250416	173300	3280719150	18760	18760	18760	18760	0
163	20250416	173200	3280719150	18760	18760	18760	18760	0
164	20250416	173100	3280719150	18760	18760	18760	18760	0
165	20250416	173000	3280719150	18760	18760	18760	18760	0
166	20250416	172900	3280719150	18760	18760	18760	18760	0
167	20250416	172800	3280719150	18760	18760	18760	18760	0
168	20250416	172700	3280719150	18760	18760	18760	18760	0
169	20250416	172600	3280719150	18760	18760	18760	18760	0
170	20250416	172500	3280719150	18760	18760	18760	18760	0
171	20250416	172400	3280719150	18760	18760	18760	18760	0
172	20250416	172300	3280719150	18760	18760	18760	18760	0
173	20250416	172200	3280719150	18760	18760	18760	18760	0
174	20250416	172100	3280719150	18760	18760	18760	18760	0
175	20250416	172000	3280719150	18760	18760	18760	18760	0
176	20250416	171900	3280719150	18760	18760	18760	18760	0
177	20250416	171800	3280719150	18760	18760	18760	18760	0
178	20250416	171700	3280719150	18760	18760	18760	18760	0
179	20250416	171600	3280719150	18760	18760	18760	18760	0
180	20250416	171500	3280719150	18760	18760	18760	18760	0
181	20250416	171400	3280719150	18760	18760	18760	18760	0
182	20250416	171300	3280719150	18760	18760	18760	18760	1765
183	20250416	171200	3280719150	18760	18760	18760	18760	0
184	20250416	171100	3280719150	18760	18760	18760	18760	0
185	20250416	171000	3280719150	18760	18760	18760	18760	0
186	20250416	170900	3280719150	18760	18760	18760	18760	0
187	20250416	170800	3280719150	18760	18760	18760	18760	0
188	20250416	170700	3280719150	18760	18760	18760	18760	0
189	20250416	170600	3280719150	18760	18760	18760	18760	0
190	20250416	170500	3280719150	18760	18760	18760	18760	0
191	20250416	170400	3280719150	18760	18760	18760	18760	0
192	20250416	170300	3280719150	18760	18760	18760	18760	0
193	20250416	170200	3280719150	18760	18760	18760	18760	0
194	20250416	170100	3280719150	18760	18760	18760	18760	0
195	20250416	170000	3280719150	18760	18760	18760	18760	0
196	20250416	165900	3280719150	18760	18760	18760	18760	0
197	20250416	165800	3280719150	18760	18760	18760	18760	0
198	20250416	165700	3280719150	18760	18760	18760	18760	0
199	20250416	165600	3280719150	18760	18760	18760	18760	0
200	20250416	165500	3280719150	18760	18760	18760	18760	0
201	20250416	165400	3280719150	18760	18760	18760	18760	0
202	20250416	165300	3280719150	18760	18760	18760	18760	0
203	20250416	165200	3280719150	18760	18760	18760	18760	0
204	20250416	165100	3280719150	18760	18760	18760	18760	0
205	20250416	165000	3280719150	18760	18760	18760	18760	0
206	20250416	164900	3280719150	18760	18760	18760	18760	0
207	20250416	164800	3280719150	18760	18760	18760	18760	0
208	20250416	164700	3280719150	18760	18760	18760	18760	0
209	20250416	164600	3280719150	18760	18760	18760	18760	0
210	20250416	164500	3280719150	18760	18760	18760	18760	0
211	20250416	164400	3280719150	18760	18760	18760	18760	0
212	20250416	164300	3280719150	18760	18760	18760	18760	1765
213	20250416	164200	3280719150	18760	18760	18760	18760	0
214	20250416	164100	3280719150	18760	18760	18760	18760	0
215	20250416	164000	3280719150	18760	18760	18760	18760	0
216	20250416	163900	3280719150	18760	18760	18760	18760	0
217	20250416	163800	3280719150	18760	18760	18760	18760	0
218	20250416	163700	3280719150	18760	18760	18760	18760	0
219	20250416	163600	3280719150	18760	18760	18760	18760	0
220	20250416	163500	3280719150	18760	18760	18760	18760	0
221	20250416	163400	3280719150	18760	18760	18760	18760	0
222	20250416	163300	3280719150	18760	18760	18760	18760	0
223	20250416	163200	3280719150	18760	18760	18760	18760	0
224	20250416	163100	3280719150	18760	18760	18760	18760	0
225	20250416	163000	3280719150	18760	18760	18760	18760	0
226	20250416	162900	3280719150	18760	18760	18760	18760	0
227	20250416	162800	3280719150	18760	18760	18760	18760	0
228	20250416	162700	3280719150	18760	18760	18760	18760	0
229	20250416	162600	3280719150	18760	18760	18760	18760	0
230	20250416	162500	3280719150	18760	18760	18760	18760	0
231	20250416	162400	3280719150	18760	18760	18760	18760	0
232	20250416	162300	3280719150	18760	18760	18760	18760	0
233	20250416	162200	3280719150	18760	18760	18760	18760	0
234	20250416	162100	3280719150	18760	18760	18760	18760	0
235	20250416	162000	3280719150	18760	18760	18760	18760	0
236	20250416	161900	3280719150	18760	18760	18760	18760	0
237	20250416	161800	3280719150	18760	18760	18760	18760	0
238	20250416	161700	3280719150	18760	18760	18760	18760	0
239	20250416	161600	3280719150	18760	18760	18760	18760	0
240	20250416	161500	3280719150	18760	18760	18760	18760	0
241	20250416	161400	3280719150	18760	18760	18760	18760	0
242	20250416	161300	3280719150	18760	18760	18760	18760	1765
243	20250416	161200	3280719150	18760	18760	18760	18760	0
244	20250416	161100	3280719150	18760	18760	18760	18760	0
245	20250416	161000	3280719150	18760	18760	18760	18760	0
246	20250416	160900	3280719150	18760	18760	18760	18760	0
247	20250416	160800	3280719150	18760	18760	18760	18760	0
248	20250416	160700	3280719150	18760	18760	18760	18760	0
249	20250416	160600	3280719150	18760	18760	18760	18760	0
250	20250416	160500	3280719150	18760	18760	18760	18760	0
251	20250416	160400	3280719150	18760	18760	18760	18760	0
252	20250416	160300	3280719150	18760	18760	18760	18760	0
253	20250416	160200	3280719150	18760	18760	18760	18760	0
254	20250416	160100	3280719150	18760	18760	18760	18760	0
255	20250416	160000	3280719150	18760	18760	18760	18760	0
256	20250416	155900	3280719150	18760	18760	18760	18760	0
257	20250416	155800	3280719150	18760	18760	18760	18760	0
258	20250416	155700	3280719150	18760	18760	18760	18760	0
259	20250416	155600	3280719150	18760	18760	18760	18760	0
260	20250416	155500	3280719150	18760	18760	18760	18760	0
261	20250416	155400	3280719150	18760	18760	18760	18760	0
262	20250416	155300	3280719150	18760	18760	18760	18760	0
263	20250416	155200	3280719150	18760	18760	18760	18760	0
264	20250416	155100	3280719150	18760	18760	18760	18760	0
265	20250416	155000	3280719150	18760	18760	18760	18760	0
266	20250416	154900	3280719150	18760	18760	18760	18760	0
267	20250416	154800	3280719150	18760	18760	18760	18760	0
268	20250416	154700	3280719150	18760	18760	18760	18760	0
269	20250416	154600	3280719150	18760	18760	18760	18760	0
270	20250416	154500	3280719150	18760	18760	18760	18760	0
271	20250416	154400	3280719150	18760	18760	18760	18760	0
272	20250416	154300	3280719150	18760	18760	18760	18760	1765
273	20250416	154200	3280719150	18760	18760	18760	18760	0
274	20250416	154100	3280719150	18760	18760	18760	18760	0
275	20250416	154000	3280719150	18760	18760	18760	18760	0
276	20250416	153900	3280719150	18760	18760	18760	18760	0
277	20250416	153800	3280719150	18760	18760	18760	18760	0
278	20250416	153700	3280719150	18760	18760	18760	18760	0
279	20250416	153600	3280719150	18760	18760	18760	18760	0
280	20250416	153500	3280719150	18760	18760	18760	18760	0
281	20250416	153400	3280719150	18760	18760	18760	18760	0
282	20250416	153300	3280719150	18760	18760	18760	18760	0
283	20250416	153200	3280719150	18760	18760	18760	18760	0
284	20250416	153100	3280719150	18760	18760	18760	18760	0
285	20250416	153000	3280719150	18760	18760	18760	18760	1765
286	20250416	152900	3247607750	18760	18760	18760	18760	0
287	20250416	152800	3247607750	18760	18760	18760	18760	0
288	20250416	152700	3247607750	18760	18760	18760	18760	0
289	20250416	152600	3247607750	18760	18760	18760	18760	0
290	20250416	152500	3247607750	18760	18760	18760	18760	0
291	20250416	152400	3247607750	18760	18760	18760	18760	0
292	20250416	152300	3247607750	18760	18760	18760	18760	0
293	20250416	152200	3247607750	18760	18760	18760	18760	0
294	20250416	152100	3247607750	18760	18760	18760	18760	0
295	20250416	152000	3247607750	18760	18760	18760	18760	0
296	20250416	151900	3247607750	18760	18740	18760	18730	686
297	20250416	151800	3234751960	18750	18750	18750	18750	182
298	20250416	151700	3231339460	18750	18750	18750	18750	176
299	20250416	151600	3228039460	18750	18740	18750	18730	266
300	20250416	151500	3223054970	18740	18730	18740	18730	120
301	20250416	151400	3220806390	18730	18750	18750	18730	906
302	20250416	151300	3203829210	18740	18740	18750	18740	149
303	20250416	151200	3201036930	18740	18740	18750	18740	439
304	20250416	151100	3192809290	18740	18760	18770	18740	800
305	20250416	151000	3177808055	18760	18760	18770	18760	445
306	20250416	150900	3169459585	18760	18770	18780	18760	520
307	20250416	150800	3159702455	18770	18770	18780	18770	49
308	20250416	150700	3158782315	18780	18770	18780	18770	149
309	20250416	150600	3155985275	18780	18780	18780	18780	63
310	20250416	150500	3154802135	18780	18780	18780	18770	129
311	20250416	150400	3152380065	18780	18780	18780	18780	513
312	20250416	150300	3142745925	18780	18790	18800	18770	436
313	20250416	150200	3134560745	18770	18770	18780	18760	1807
314	20250416	150100	3100639325	18760	18760	18770	18760	362
315	20250416	150000	3093844805	18760	18770	18780	18760	191
316	20250416	145900	3090259695	18770	18780	18780	18770	244
317	20250416	145800	3085678765	18780	18790	18790	18780	605
318	20250416	145700	3074316105	18790	18780	18790	18780	169
319	20250416	145600	3071141095	18790	18790	18790	18780	771
320	20250416	145500	3056656045	18790	18790	18800	18780	441
321	20250416	145400	3048370455	18790	18810	18810	18790	1072
322	20250416	145300	3028216265	18820	18810	18820	18810	896
323	20250416	145200	3011359975	18820	18830	18830	18810	644
324	20250416	145100	2999239465	18840	18840	18840	18830	332
325	20250416	145000	2992984905	18840	18840	18840	18840	655
326	20250416	144900	2980644705	18840	18830	18840	18810	1609
327	20250416	144800	2950363725	18830	18840	18840	18820	435
328	20250416	144700	2942175845	18840	18820	18840	18820	768
329	20250416	144600	2927710725	18850	18820	18850	18820	731
330	20250416	144500	2913945095	18820	18830	18840	18820	590
331	20250416	144400	2902840115	18830	18820	18840	18820	37
332	20250416	144300	2902143315	18820	18820	18850	18820	405
333	20250416	144200	2894515215	18820	18830	18830	18820	39
334	20250416	144100	2893781015	18820	18840	18840	18820	316
335	20250416	144000	2887830845	18820	18840	18850	18820	246
336	20250416	143900	2883198125	18840	18840	18850	18840	130
337	20250416	143800	2880748665	18840	18840	18860	18840	79
338	20250416	143700	2879259495	18840	18840	18860	18840	108
339	20250416	143600	2877223705	18840	18840	18850	18830	547
340	20250416	143500	2866915115	18840	18850	18850	18840	150
341	20250416	143400	2864088135	18850	18840	18850	18840	159
342	20250416	143300	2861091225	18840	18830	18870	18820	814
343	20250416	143200	2845756365	18820	18810	18820	18810	233
344	20250416	143100	2841371345	18820	18830	18830	18810	250
345	20250416	143000	2836668095	18830	18810	18830	18810	279
346	20250416	142900	2831417175	18810	18830	18830	18810	843
347	20250416	142800	2815550785	18870	18900	18900	18830	3873
348	20250416	142700	2742550355	18860	18880	18890	18860	249
349	20250416	142600	2737848395	18860	18880	18880	18850	2033
350	20250416	142500	2699518915	18880	18860	18880	18860	412
351	20250416	142400	2691742685	18870	18860	18870	18860	314
352	20250416	142300	2685819775	18860	18860	18860	18850	176
353	20250416	142200	2682500455	18860	18870	18870	18850	1478
354	20250416	142100	2654626395	18870	18870	18870	18860	66
355	20250416	142000	2653381395	18870	18860	18870	18860	349
356	20250416	141900	2646795895	18860	18870	18870	18860	96
357	20250416	141800	2644984415	18870	18890	18900	18870	580
358	20250416	141700	2634032735	18900	18900	18900	18900	21
359	20250416	141600	2633635835	18880	18870	18900	18860	171
360	20250416	141500	2630408375	18880	18890	18900	18880	365
361	20250416	141400	2623516565	18900	18890	18900	18880	167
362	20250416	141300	2620361385	18880	18870	18890	18870	392
363	20250416	141200	2612962625	18870	18890	18890	18870	95
364	20250416	141100	2611168655	18880	18870	18890	18870	25
365	20250416	141000	2610696495	18890	18890	18890	18880	1200
366	20250416	140900	2588039205	18890	18900	18900	18890	45
367	20250416	140800	2587188745	18890	18890	18890	18890	119
368	20250416	140700	2584940835	18890	18890	18890	18870	273
369	20250416	140600	2579785245	18880	18880	18880	18880	294
370	20250416	140500	2574234525	18870	18880	18880	18870	10
371	20250416	140400	2574045765	18890	18880	18890	18880	103
372	20250416	140300	2572100135	18890	18880	18890	18880	430
373	20250416	140200	2563981475	18880	18870	18880	18860	1379
374	20250416	140100	2537965335	18880	18880	18880	18880	140
375	20250416	140000	2535322135	18870	18890	18890	18870	168
376	20250416	135900	2532151145	18870	18870	18870	18870	37
377	20250416	135800	2531452955	18870	18870	18880	18870	2083
378	20250416	135700	2492145315	18860	18870	18880	18860	148
379	20250416	135600	2489353165	18880	18880	18880	18880	24
380	20250416	135500	2488900045	18880	18870	18880	18870	354
381	20250416	135400	2482216585	18880	18870	18880	18860	943
382	20250416	135300	2464427435	18870	18870	18870	18860	420
383	20250416	135200	2456504875	18870	18880	18890	18870	403
384	20250416	135100	2448899345	18880	18885	18890	18880	103
385	20250416	135000	2446954075	18880	18880	18890	18880	57
386	20250416	134900	2445877705	18910	18890	18910	18890	90
387	20250416	134800	2444177265	18880	18890	18890	18880	559
388	20250416	134700	2433620255	18910	18910	18910	18910	21
389	20250416	134600	2433223145	18900	18890	18900	18880	697
390	20250416	134500	2420055305	18890	18910	18910	18890	372
391	20250416	134400	2413024245	18910	18900	18910	18900	51
392	20250416	134300	2412060275	18900	18890	18900	18890	363
393	20250416	134200	2405199625	18890	18900	18900	18890	130
394	20250416	134100	2402742995	18900	18900	18920	18900	568
395	20250416	134000	2392007305	18890	18900	18910	18890	270
396	20250416	133900	2386904125	18920	18930	18930	18910	166
397	20250416	133800	2383763470	18930	18930	18930	18920	152
398	20250416	133700	2380887100	18920	18910	18930	18910	62
399	20250416	133600	2379714220	18920	18910	18920	18900	144
400	20250416	133500	2376991470	18910	18910	18910	18910	73
401	20250416	133400	2375611040	18900	18910	18910	18900	62
402	20250416	133300	2374439030	18910	18910	18910	18910	15
403	20250416	133200	2374155380	18900	18900	18900	18890	231
404	20250416	133100	2369789520	18890	18900	18900	18890	58
405	20250416	133000	2368693690	18890	18900	18900	18890	286
406	20250416	132900	2363288400	18900	18890	18900	18890	105
407	20250416	132800	2361304310	18910	18900	18910	18900	1010
408	20250416	132700	2342215000	18900	18890	18900	18890	88
409	20250416	132600	2340551970	18890	18890	18890	18890	37
410	20250416	132500	2339853040	18890	18890	18900	18890	248
411	20250416	132400	2335166090	18890	18890	18890	18890	0
412	20250416	132300	2335166090	18890	18890	18900	18890	201
413	20250416	132200	2331367610	18900	18890	18900	18890	13
414	20250416	132100	2331121950	18900	18900	18910	18900	400
415	20250416	132000	2323561810	18900	18900	18900	18900	42
416	20250416	131900	2322768010	18900	18900	18900	18900	0
417	20250416	131800	2322768010	18900	18900	18900	18900	42
418	20250416	131700	2321974210	18900	18900	18900	18900	14
419	20250416	131600	2321709610	18910	18900	18910	18900	16
420	20250416	131500	2321407090	18900	18890	18910	18890	518
421	20250416	131400	2311616770	18890	18890	18890	18890	43
422	20250416	131300	2310804500	18890	18890	18890	18890	76
423	20250416	131200	2309368860	18890	18880	18890	18880	173
424	20250416	131100	2306101320	18880	18880	18880	18880	10
425	20250416	131000	2305912520	18880	18880	18880	18880	0
426	20250416	130900	2305912520	18880	18870	18900	18870	1641
427	20250416	130800	2274902850	18880	18880	18880	18870	13
428	20250416	130700	2274657450	18880	18870	18880	18870	609
429	20250416	130600	2263165410	18860	18860	18860	18860	42
430	20250416	130500	2262373290	18870	18860	18870	18860	219
431	20250416	130400	2258242710	18860	18860	18860	18860	41
432	20250416	130300	2257469450	18860	18860	18860	18860	20
433	20250416	130200	2257092250	18860	18870	18870	18860	24
434	20250416	130100	2256639410	18860	18870	18870	18850	218
435	20250416	130000	2252527660	18870	18860	18870	18850	1710
436	20250416	125900	2220275580	18880	18860	18880	18850	1660
437	20250416	125800	2188957760	18860	18890	18900	18850	2117
438	20250416	125700	2149002890	18900	18900	18900	18890	1661
439	20250416	125600	2117626070	18900	18890	18900	18890	1112
440	20250416	125500	2096609490	18890	18890	18900	18890	240
441	20250416	125400	2092075740	18890	18890	18900	18890	245
442	20250416	125300	2087446150	18900	18900	18900	18900	138
443	20250416	125200	2084837950	18910	18910	18920	18910	125
444	20250416	125100	2082474060	18920	18930	18930	18920	606
445	20250416	125000	2071008530	18920	18930	18940	18920	641
446	20250416	124900	2058874270	18940	18940	18940	18940	90
447	20250416	124800	2057169670	18940	18940	18940	18940	6
448	20250416	124700	2057056030	18940	18950	18950	18930	482
449	20250416	124600	2047925670	18960	18950	18960	18950	13
450	20250416	124500	2047679200	18950	18950	18950	18950	149
451	20250416	124400	2044855650	18950	18960	18960	18950	396
452	20250416	124300	2037348480	18970	18970	18970	18970	0
453	20250416	124200	2037348480	18970	18960	18970	18960	83
454	20250416	124100	2035774340	18970	18970	18970	18970	12
455	20250416	124000	2035546700	18970	18970	18970	18970	0
456	20250416	123900	2035546700	18970	18960	18970	18960	97
457	20250416	123800	2033707080	18970	18970	18970	18970	30
458	20250416	123700	2033137980	18970	18970	18970	18970	10
459	20250416	123600	2032948280	18970	18960	18970	18960	38
460	20250416	123500	2032227790	18970	18970	18970	18970	11
461	20250416	123400	2032019120	18970	18980	18990	18970	744
462	20250416	123300	2017897920	18980	18990	18990	18980	118
463	20250416	123200	2015657470	18990	18990	18990	18990	65
464	20250416	123100	2014423120	18990	18980	18990	18980	189
465	20250416	123000	2010834900	18990	18990	18990	18990	35
466	20250416	122900	2010170250	18980	18980	18990	18980	221
467	20250416	122800	2005975570	18980	18980	18980	18980	111
468	20250416	122700	2003868790	18980	18970	18980	18970	363
469	20250416	122600	1996982500	18960	18950	18960	18950	389
470	20250416	122500	1989609210	18950	18950	18950	18950	37
471	20250416	122400	1988908060	18950	18950	18950	18950	0
472	20250416	122300	1988908060	18950	18950	18950	18950	0
473	20250416	122200	1988908060	18950	18940	18950	18940	93
474	20250416	122100	1987146080	18990	18990	18990	18990	0
475	20250416	122000	1987146080	18990	18930	18990	18930	447
476	20250416	121900	1978683710	18930	18910	18930	18910	719
477	20250416	121800	1965084030	18910	18930	18940	18890	2924
478	20250416	121700	1909798500	18930	18930	18930	18930	37
479	20250416	121600	1909098090	18940	18940	18940	18940	0
480	20250416	121500	1909098090	18940	18940	18940	18940	30
481	20250416	121400	1908529890	18930	18930	18930	18930	37
482	20250416	121300	1907829480	18940	18940	18940	18940	8
483	20250416	121200	1907677960	18940	18940	18940	18940	12
484	20250416	121100	1907450680	18940	18930	18940	18930	88
485	20250416	121000	1905784340	18940	18940	18940	18940	0
486	20250416	120900	1905784340	18940	18930	18940	18930	5
487	20250416	120800	1905689670	18930	18930	18930	18930	37
488	20250416	120700	1904989260	18930	18930	18930	18930	0
489	20250416	120600	1904989260	18930	18930	18940	18930	533
490	20250416	120500	1894895310	18930	18940	18940	18930	185
491	20250416	120400	1891391560	18940	18940	18940	18940	670
492	20250416	120300	1878701760	18940	18940	18940	18930	56
493	20250416	120200	1877641490	18950	18950	18950	18940	427
494	20250416	120100	1869551930	18960	18950	18960	18950	484
495	20250416	120000	1860379980	18960	18960	18960	18950	65
496	20250416	115900	1859147950	18960	18960	18960	18960	0
497	20250416	115800	1859147950	18960	18960	18960	18960	189
498	20250416	115700	1855564510	18960	18970	18970	18960	130
499	20250416	115600	1853099570	18960	18960	18960	18960	46
500	20250416	115500	1852227410	18960	18960	18970	18960	107
501	20250416	115400	1850198570	18970	18970	18970	18970	23
502	20250416	115300	1849762260	18970	18970	18970	18970	1
503	20250416	115200	1849743290	18960	18960	18960	18960	152
504	20250416	115100	1846861370	18970	18970	18970	18970	0
505	20250416	115000	1846861370	18970	18970	18970	18970	1
506	20250416	114900	1846842400	18970	18970	18980	18970	147
507	20250416	114800	1844053800	18980	18980	18980	18970	42
508	20250416	114700	1843256660	18970	18970	18970	18970	177
509	20250416	114600	1839898970	18980	18970	18980	18970	64
510	20250416	114500	1838684840	18970	18970	18970	18970	56
511	20250416	114400	1837622520	18970	18970	18970	18970	0
512	20250416	114300	1837622520	18970	18990	18990	18970	515
513	20250416	114200	1827846840	18990	18990	18990	18990	1
514	20250416	114100	1827827850	18990	19000	19010	18990	369
515	20250416	114000	1820817830	19010	19010	19010	19010	58
516	20250416	113900	1819715250	19010	19010	19010	19010	31
517	20250416	113800	1819125940	19010	19010	19010	19010	63
518	20250416	113700	1817928310	19010	19010	19050	19010	60
519	20250416	113600	1816785590	19000	19000	19000	19000	200
520	20250416	113500	1812985590	19000	18990	19060	18990	8570
521	20250416	113400	1650234380	18990	18990	18990	18990	132
522	20250416	113300	1647727700	18990	18990	18990	18980	400
523	20250416	113200	1640132490	18990	18990	18990	18990	137
524	20250416	113100	1637530860	18990	18995	18995	18990	32
525	20250416	113000	1636923170	18990	18990	18990	18990	75
526	20250416	112900	1635498920	19000	18990	19000	18990	264
527	20250416	112800	1630483580	18980	18980	18980	18980	0
528	20250416	112700	1630483580	18980	19000	19000	18980	42
529	20250416	112600	1629686320	18990	18970	18990	18970	472
530	20250416	112500	1620731700	18970	18960	18970	18960	130
531	20250416	112400	1618266800	18960	18970	18980	18950	1209
532	20250416	112300	1595346320	18970	18960	18970	18960	703
533	20250416	112200	1582017340	18970	18970	18970	18960	1048
534	20250416	112100	1562142340	18970	18970	18980	18960	382
535	20250416	112000	1554895680	18970	18970	18970	18970	61
536	20250416	111900	1553738510	18980	18980	18980	18970	1627
537	20250416	111800	1522867340	18990	18990	19000	18990	706
538	20250416	111700	1509460170	19010	19010	19010	18990	5290
539	20250416	111600	1408945420	19010	19020	19020	19010	917
540	20250416	111500	1391512970	19010	19020	19020	19010	11
541	20250416	111400	1391303810	19010	19020	19020	19010	641
542	20250416	111300	1379112890	19020	19020	19020	19010	387
543	20250416	111200	1371752520	19020	19020	19020	19020	108
544	20250416	111100	1369698360	19020	19020	19020	19020	130
545	20250416	111000	1367225760	19020	19020	19020	19020	37
546	20250416	110900	1366522020	19030	19020	19030	19020	239
547	20250416	110800	1361975650	19030	19050	19050	19020	1811
548	20250416	110700	1327484180	19050	19070	19070	19050	704
549	20250416	110600	1314066580	19070	19080	19080	19070	104
550	20250416	110500	1312083160	19100	19090	19100	19090	385
551	20250416	110400	1304730820	19090	19090	19090	19090	141
552	20250416	110300	1302039130	19080	19080	19080	19080	317
553	20250416	110200	1295990770	19080	19030	19080	19030	899
554	20250416	110100	1278874380	19020	19030	19030	19020	1396
555	20250416	110000	1252322450	19030	19030	19030	19030	1
556	20250416	105900	1252303420	19020	19020	19020	19020	38
557	20250416	105800	1251580660	19020	19020	19020	19020	8
558	20250416	105700	1251428500	19020	19020	19020	19020	22
559	20250416	105600	1251010060	19020	19020	19040	19020	299
560	20250416	105500	1245320480	19020	19030	19040	19020	434
561	20250416	105400	1237061480	19040	19030	19040	19030	218
562	20250416	105300	1232912920	19030	19030	19040	19030	324
563	20250416	105200	1226743980	19040	19070	19070	19040	1329
564	20250416	105100	1201423650	19070	19070	19070	19070	243
565	20250416	105000	1196789640	19090	19080	19090	19080	7
566	20250416	104900	1196656020	19090	19080	19100	19080	432
567	20250416	104800	1188406110	19090	19080	19090	19060	187
568	20250416	104700	1184838870	19090	19070	19090	19070	300
569	20250416	104600	1179114100	19060	19080	19080	19060	3
570	20250416	104500	1179056880	19080	19080	19080	19040	40
571	20250416	104400	1178294760	19090	19030	19090	19030	246
572	20250416	104300	1173608160	19050	19050	19050	19030	781
573	20250416	104200	1158737690	19060	19060	19060	19050	276
574	20250416	104100	1153477150	19060	19060	19060	19060	12
575	20250416	104000	1153248430	19070	19090	19090	19070	373
576	20250416	103900	1146134110	19090	19080	19090	19080	2
577	20250416	103800	1146095940	19090	19080	19090	19080	104
578	20250416	103700	1144110590	19080	19080	19080	19070	200
579	20250416	103600	1140295290	19070	19070	19070	19070	6
580	20250416	103500	1140180870	19080	19080	19080	19080	64
581	20250416	103400	1138959750	19080	19100	19110	19080	218
582	20250416	103300	1134797260	19100	19120	19120	19100	17
583	20250416	103200	1134472390	19130	19060	19130	19060	152
584	20250416	103100	1131573530	19060	19090	19130	19060	393
585	20250416	103000	1124076180	19090	19070	19090	19070	24
586	20250416	102900	1123618290	19060	19070	19100	19060	63
587	20250416	102800	1122417110	19120	19110	19120	19110	30
588	20250416	102700	1121843520	19130	19070	19130	19060	74
589	20250416	102600	1120432270	19060	19050	19060	19040	463
590	20250416	102500	1111608240	19060	19050	19060	19050	11
591	20250416	102400	1111398680	19050	19050	19050	19050	1
592	20250416	102300	1111379630	19030	19030	19030	19030	37
593	20250416	102200	1110675520	19080	19080	19080	19030	5
594	20250416	102100	1110580170	19090	19080	19090	19030	2325
595	20250416	102000	1066294890	19090	19100	19100	19080	259
596	20250416	101900	1061350670	19100	19100	19100	19090	264
597	20250416	101800	1056308280	19110	19150	19150	19110	1410
598	20250416	101700	1029337200	19150	19150	19150	19150	70
599	20250416	101600	1027996700	19160	19160	19160	19160	99
600	20250416	101500	1026099860	19160	19160	19160	19150	108
601	20250416	101400	1024030960	19160	19170	19170	19150	120
602	20250416	101300	1021732400	19180	19140	19180	19140	331
603	20250416	101200	1015390190	19120	19120	19140	19120	2033
604	20250416	101100	976517930	19110	19100	19120	19100	342
605	20250416	101000	969984700	19120	19110	19130	19110	915
606	20250416	100900	952491000	19100	19090	19120	19090	604
607	20250416	100800	940950850	19090	19100	19100	19080	155
608	20250416	100700	937992700	19090	19060	19100	19060	1308
609	20250416	100600	913044070	19070	19080	19090	19070	134
610	20250416	100500	910487370	19090	19080	19090	19080	16
611	20250416	100400	910181970	19050	19090	19090	19050	320
612	20250416	100300	904074650	19090	19080	19090	19070	329
613	20250416	100200	897800070	19080	19080	19080	19080	16
614	20250416	100100	897494790	19070	19070	19080	19070	52
615	20250416	100000	896503110	19070	19010	19070	19010	621
616	20250416	095900	884688800	19010	18970	19010	18970	399
617	20250416	095800	877113540	18970	18960	18970	18950	407
618	20250416	095700	869396060	18950	18950	18950	18950	3
619	20250416	095600	869339210	18950	18930	18950	18930	407
620	20250416	095500	861629420	18940	18950	18950	18940	542
621	20250416	095400	851362820	18930	18930	18930	18930	160
622	20250416	095300	848334020	18930	18910	18930	18910	463
623	20250416	095200	839576080	18910	18900	18910	18890	739
624	20250416	095100	825608110	18890	18880	18890	18880	296
625	20250416	095000	820018470	18880	18870	18880	18870	750
626	20250416	094900	805858990	18890	18880	18890	18860	1393
627	20250416	094800	779563850	18870	18880	18880	18870	59
628	20250416	094700	778450180	18890	18890	18890	18890	16
629	20250416	094600	778147940	18890	18890	18900	18890	80
630	20250416	094500	776636570	18900	18910	18910	18890	9
631	20250416	094400	776466450	18880	18900	18900	18880	243
632	20250416	094300	771875450	18900	18850	18900	18840	383
633	20250416	094200	764641110	18880	18880	18880	18850	670
634	20250416	094100	752011220	18880	18830	18890	18830	265
635	20250416	094000	747016090	18840	18840	18840	18830	239
636	20250416	093900	742515210	18840	18850	18850	18700	4738
637	20250416	093800	653457460	18840	18860	18870	18840	2166
638	20250416	093700	612630150	18860	18860	18870	18860	483
639	20250416	093600	603520750	18870	18880	18880	18870	811
640	20250416	093500	588216660	18880	18870	18880	18870	450
641	20250416	093400	579725090	18870	18870	18870	18870	116
642	20250416	093300	577536170	18870	18880	18880	18860	1691
643	20250416	093200	545632880	18880	18880	18880	18880	63
644	20250416	093100	544443440	18880	18880	18880	18880	24
645	20250416	093000	543990320	18880	18880	18880	18880	117
646	20250416	092900	541781360	18870	18880	18890	18870	444
647	20250416	092800	533397450	18880	18890	18890	18880	317
648	20250416	092700	527412170	18890	18880	18900	18880	234
649	20250416	092600	522991810	18890	18900	18900	18880	285
650	20250416	092500	517605800	18910	18910	18910	18880	1356
651	20250416	092400	491976170	18920	18940	18940	18910	447
652	20250416	092300	483518340	18930	18930	18940	18930	157
653	20250416	092200	480546160	18940	18910	19000	18890	929
654	20250416	092100	462980370	18900	18910	18910	18890	652
655	20250416	092000	450656580	18900	18940	18940	18900	1376
656	20250416	091900	424632040	18940	19000	19010	18940	2202
657	20250416	091800	382830620	19010	19040	19040	19010	1310
658	20250416	091700	357913210	19040	19040	19040	19040	81
659	20250416	091600	356370970	19040	19050	19050	19040	153
660	20250416	091500	353457750	19050	19050	19060	19020	459
661	20250416	091400	344716700	19050	19100	19100	19020	899
662	20250416	091300	327599730	19120	19120	19130	19100	1118
663	20250416	091200	306225680	19150	19180	19180	19140	854
664	20250416	091100	289864310	19180	19180	19180	19170	132
665	20250416	091000	287332850	19170	19200	19210	19170	373
666	20250416	090900	280173400	19220	19210	19220	19210	735
667	20250416	090800	266053410	19220	19240	19240	19220	955
668	20250416	090700	247693110	19250	19250	19250	19250	257
669	20250416	090600	242745860	19250	19240	19250	19230	439
670	20250416	090500	234300110	19240	19240	19340	19230	5887
671	20250416	090400	120715940	19250	19240	19250	19220	302
672	20250416	090300	114907390	19240	19220	19245	19220	1185
673	20250416	090200	92128520	19220	19210	19270	19210	798
674	20250416	090100	76787870	19210	19220	19260	19200	504
675	20250416	090000	67103050	19210	19330	19340	19170	3475