KissMeData/265520/min/candle-20250404.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250404	203800	1088928820	16790	16790	16790	16790	911
3	20250404	203700	1088928820	16790	16790	16790	16790	0
4	20250404	203600	1088928820	16790	16790	16790	16790	0
5	20250404	203500	1088928820	16790	16790	16790	16790	0
6	20250404	203400	1088928820	16790	16790	16790	16790	0
7	20250404	203300	1088928820	16790	16790	16790	16790	0
8	20250404	203200	1088928820	16790	16790	16790	16790	0
9	20250404	203100	1088928820	16790	16790	16790	16790	0
10	20250404	203000	1088928820	16790	16790	16790	16790	0
11	20250404	202900	1088928820	16790	16790	16790	16790	0
12	20250404	202800	1088928820	16790	16790	16790	16790	0
13	20250404	202700	1088928820	16790	16790	16790	16790	0
14	20250404	202600	1088928820	16790	16790	16790	16790	0
15	20250404	202500	1088928820	16790	16790	16790	16790	0
16	20250404	202400	1088928820	16790	16790	16790	16790	0
17	20250404	202300	1088928820	16790	16790	16790	16790	0
18	20250404	202200	1088928820	16790	16790	16790	16790	0
19	20250404	202100	1088928820	16790	16790	16790	16790	0
20	20250404	202000	1088928820	16790	16790	16790	16790	0
21	20250404	201900	1088928820	16790	16790	16790	16790	0
22	20250404	201800	1088928820	16790	16790	16790	16790	0
23	20250404	201700	1088928820	16790	16790	16790	16790	0
24	20250404	201600	1088928820	16790	16790	16790	16790	0
25	20250404	201500	1088928820	16790	16790	16790	16790	0
26	20250404	201400	1088928820	16790	16790	16790	16790	0
27	20250404	201300	1088928820	16790	16790	16790	16790	0
28	20250404	201200	1088928820	16790	16790	16790	16790	0
29	20250404	201100	1088928820	16790	16790	16790	16790	0
30	20250404	201000	1088928820	16790	16790	16790	16790	0
31	20250404	200900	1088928820	16790	16790	16790	16790	0
32	20250404	200800	1088928820	16790	16790	16790	16790	911
33	20250404	200700	1088928820	16790	16790	16790	16790	0
34	20250404	200600	1088928820	16790	16790	16790	16790	0
35	20250404	200500	1088928820	16790	16790	16790	16790	0
36	20250404	200400	1088928820	16790	16790	16790	16790	0
37	20250404	200300	1088928820	16790	16790	16790	16790	0
38	20250404	200200	1088928820	16790	16790	16790	16790	0
39	20250404	200100	1088928820	16790	16790	16790	16790	0
40	20250404	200000	1088928820	16790	16790	16790	16790	0
41	20250404	195900	1088928820	16790	16790	16790	16790	0
42	20250404	195800	1088928820	16790	16790	16790	16790	0
43	20250404	195700	1088928820	16790	16790	16790	16790	0
44	20250404	195600	1088928820	16790	16790	16790	16790	0
45	20250404	195500	1088928820	16790	16790	16790	16790	0
46	20250404	195400	1088928820	16790	16790	16790	16790	0
47	20250404	195300	1088928820	16790	16790	16790	16790	0
48	20250404	195200	1088928820	16790	16790	16790	16790	0
49	20250404	195100	1088928820	16790	16790	16790	16790	0
50	20250404	195000	1088928820	16790	16790	16790	16790	0
51	20250404	194900	1088928820	16790	16790	16790	16790	0
52	20250404	194800	1088928820	16790	16790	16790	16790	0
53	20250404	194700	1088928820	16790	16790	16790	16790	0
54	20250404	194600	1088928820	16790	16790	16790	16790	0
55	20250404	194500	1088928820	16790	16790	16790	16790	0
56	20250404	194400	1088928820	16790	16790	16790	16790	0
57	20250404	194300	1088928820	16790	16790	16790	16790	0
58	20250404	194200	1088928820	16790	16790	16790	16790	0
59	20250404	194100	1088928820	16790	16790	16790	16790	0
60	20250404	194000	1088928820	16790	16790	16790	16790	0
61	20250404	193900	1088928820	16790	16790	16790	16790	0
62	20250404	193800	1088928820	16790	16790	16790	16790	911
63	20250404	193700	1088928820	16790	16790	16790	16790	0
64	20250404	193600	1088928820	16790	16790	16790	16790	0
65	20250404	193500	1088928820	16790	16790	16790	16790	0
66	20250404	193400	1088928820	16790	16790	16790	16790	0
67	20250404	193300	1088928820	16790	16790	16790	16790	0
68	20250404	193200	1088928820	16790	16790	16790	16790	0
69	20250404	193100	1088928820	16790	16790	16790	16790	0
70	20250404	193000	1088928820	16790	16790	16790	16790	0
71	20250404	192900	1088928820	16790	16790	16790	16790	0
72	20250404	192800	1088928820	16790	16790	16790	16790	0
73	20250404	192700	1088928820	16790	16790	16790	16790	0
74	20250404	192600	1088928820	16790	16790	16790	16790	0
75	20250404	192500	1088928820	16790	16790	16790	16790	0
76	20250404	192400	1088928820	16790	16790	16790	16790	0
77	20250404	192300	1088928820	16790	16790	16790	16790	0
78	20250404	192200	1088928820	16790	16790	16790	16790	0
79	20250404	192100	1088928820	16790	16790	16790	16790	0
80	20250404	192000	1088928820	16790	16790	16790	16790	0
81	20250404	191900	1088928820	16790	16790	16790	16790	0
82	20250404	191800	1088928820	16790	16790	16790	16790	0
83	20250404	191700	1088928820	16790	16790	16790	16790	0
84	20250404	191600	1088928820	16790	16790	16790	16790	0
85	20250404	191500	1088928820	16790	16790	16790	16790	0
86	20250404	191400	1088928820	16790	16790	16790	16790	0
87	20250404	191300	1088928820	16790	16790	16790	16790	0
88	20250404	191200	1088928820	16790	16790	16790	16790	0
89	20250404	191100	1088928820	16790	16790	16790	16790	0
90	20250404	191000	1088928820	16790	16790	16790	16790	0
91	20250404	190900	1088928820	16790	16790	16790	16790	0
92	20250404	190800	1088928820	16790	16790	16790	16790	911
93	20250404	190700	1088928820	16790	16790	16790	16790	0
94	20250404	190600	1088928820	16790	16790	16790	16790	0
95	20250404	190500	1088928820	16790	16790	16790	16790	0
96	20250404	190400	1088928820	16790	16790	16790	16790	0
97	20250404	190300	1088928820	16790	16790	16790	16790	0
98	20250404	190200	1088928820	16790	16790	16790	16790	0
99	20250404	190100	1088928820	16790	16790	16790	16790	0
100	20250404	190000	1088928820	16790	16790	16790	16790	0
101	20250404	185900	1088928820	16790	16790	16790	16790	0
102	20250404	185800	1088928820	16790	16790	16790	16790	0
103	20250404	185700	1088928820	16790	16790	16790	16790	0
104	20250404	185600	1088928820	16790	16790	16790	16790	0
105	20250404	185500	1088928820	16790	16790	16790	16790	0
106	20250404	185400	1088928820	16790	16790	16790	16790	0
107	20250404	185300	1088928820	16790	16790	16790	16790	0
108	20250404	185200	1088928820	16790	16790	16790	16790	0
109	20250404	185100	1088928820	16790	16790	16790	16790	0
110	20250404	185000	1088928820	16790	16790	16790	16790	0
111	20250404	184900	1088928820	16790	16790	16790	16790	0
112	20250404	184800	1088928820	16790	16790	16790	16790	0
113	20250404	184700	1088928820	16790	16790	16790	16790	0
114	20250404	184600	1088928820	16790	16790	16790	16790	0
115	20250404	184500	1088928820	16790	16790	16790	16790	0
116	20250404	184400	1088928820	16790	16790	16790	16790	0
117	20250404	184300	1088928820	16790	16790	16790	16790	0
118	20250404	184200	1088928820	16790	16790	16790	16790	0
119	20250404	184100	1088928820	16790	16790	16790	16790	0
120	20250404	184000	1088928820	16790	16790	16790	16790	0
121	20250404	183900	1088928820	16790	16790	16790	16790	0
122	20250404	183800	1088928820	16790	16790	16790	16790	911
123	20250404	183700	1088928820	16790	16790	16790	16790	0
124	20250404	183600	1088928820	16790	16790	16790	16790	0
125	20250404	183500	1088928820	16790	16790	16790	16790	0
126	20250404	183400	1088928820	16790	16790	16790	16790	0
127	20250404	183300	1088928820	16790	16790	16790	16790	0
128	20250404	183200	1088928820	16790	16790	16790	16790	0
129	20250404	183100	1088928820	16790	16790	16790	16790	0
130	20250404	183000	1088928820	16790	16790	16790	16790	0
131	20250404	182900	1088928820	16790	16790	16790	16790	0
132	20250404	182800	1088928820	16790	16790	16790	16790	0
133	20250404	182700	1088928820	16790	16790	16790	16790	0
134	20250404	182600	1088928820	16790	16790	16790	16790	0
135	20250404	182500	1088928820	16790	16790	16790	16790	0
136	20250404	182400	1088928820	16790	16790	16790	16790	0
137	20250404	182300	1088928820	16790	16790	16790	16790	0
138	20250404	182200	1088928820	16790	16790	16790	16790	0
139	20250404	182100	1088928820	16790	16790	16790	16790	0
140	20250404	182000	1088928820	16790	16790	16790	16790	0
141	20250404	181900	1088928820	16790	16790	16790	16790	0
142	20250404	181800	1088928820	16790	16790	16790	16790	0
143	20250404	181700	1088928820	16790	16790	16790	16790	0
144	20250404	181600	1088928820	16790	16790	16790	16790	0
145	20250404	181500	1088928820	16790	16790	16790	16790	0
146	20250404	181400	1088928820	16790	16790	16790	16790	0
147	20250404	181300	1088928820	16790	16790	16790	16790	0
148	20250404	181200	1088928820	16790	16790	16790	16790	0
149	20250404	181100	1088928820	16790	16790	16790	16790	0
150	20250404	181000	1088928820	16790	16790	16790	16790	0
151	20250404	180900	1088928820	16790	16790	16790	16790	0
152	20250404	180800	1088928820	16790	16790	16790	16790	911
153	20250404	180700	1088928820	16790	16790	16790	16790	0
154	20250404	180600	1088928820	16790	16790	16790	16790	0
155	20250404	180500	1088928820	16790	16790	16790	16790	0
156	20250404	180400	1088928820	16790	16790	16790	16790	0
157	20250404	180300	1088928820	16790	16790	16790	16790	0
158	20250404	180200	1088928820	16790	16790	16790	16790	0
159	20250404	180100	1088928820	16790	16790	16790	16790	0
160	20250404	180000	1088928820	16790	16790	16790	16790	0
161	20250404	175900	1088928820	16790	16790	16790	16790	0
162	20250404	175800	1088928820	16790	16790	16790	16790	0
163	20250404	175700	1088928820	16790	16790	16790	16790	0
164	20250404	175600	1088928820	16790	16790	16790	16790	0
165	20250404	175500	1088928820	16790	16790	16790	16790	0
166	20250404	175400	1088928820	16790	16790	16790	16790	0
167	20250404	175300	1088928820	16790	16790	16790	16790	0
168	20250404	175200	1088928820	16790	16790	16790	16790	0
169	20250404	175100	1088928820	16790	16790	16790	16790	0
170	20250404	175000	1088928820	16790	16790	16790	16790	0
171	20250404	174900	1088928820	16790	16790	16790	16790	0
172	20250404	174800	1088928820	16790	16790	16790	16790	0
173	20250404	174700	1088928820	16790	16790	16790	16790	0
174	20250404	174600	1088928820	16790	16790	16790	16790	0
175	20250404	174500	1088928820	16790	16790	16790	16790	0
176	20250404	174400	1088928820	16790	16790	16790	16790	0
177	20250404	174300	1088928820	16790	16790	16790	16790	0
178	20250404	174200	1088928820	16790	16790	16790	16790	0
179	20250404	174100	1088928820	16790	16790	16790	16790	0
180	20250404	174000	1088928820	16790	16790	16790	16790	0
181	20250404	173900	1088928820	16790	16790	16790	16790	0
182	20250404	173800	1088928820	16790	16790	16790	16790	911
183	20250404	173700	1088928820	16790	16790	16790	16790	0
184	20250404	173600	1088928820	16790	16790	16790	16790	0
185	20250404	173500	1088928820	16790	16790	16790	16790	0
186	20250404	173400	1088928820	16790	16790	16790	16790	0
187	20250404	173300	1088928820	16790	16790	16790	16790	0
188	20250404	173200	1088928820	16790	16790	16790	16790	0
189	20250404	173100	1088928820	16790	16790	16790	16790	0
190	20250404	173000	1088928820	16790	16790	16790	16790	0
191	20250404	172900	1088928820	16790	16790	16790	16790	0
192	20250404	172800	1088928820	16790	16790	16790	16790	0
193	20250404	172700	1088928820	16790	16790	16790	16790	0
194	20250404	172600	1088928820	16790	16790	16790	16790	0
195	20250404	172500	1088928820	16790	16790	16790	16790	0
196	20250404	172400	1088928820	16790	16790	16790	16790	0
197	20250404	172300	1088928820	16790	16790	16790	16790	0
198	20250404	172200	1088928820	16790	16790	16790	16790	0
199	20250404	172100	1088928820	16790	16790	16790	16790	0
200	20250404	172000	1088928820	16790	16790	16790	16790	0
201	20250404	171900	1088928820	16790	16790	16790	16790	0
202	20250404	171800	1088928820	16790	16790	16790	16790	0
203	20250404	171700	1088928820	16790	16790	16790	16790	0
204	20250404	171600	1088928820	16790	16790	16790	16790	0
205	20250404	171500	1088928820	16790	16790	16790	16790	0
206	20250404	171400	1088928820	16790	16790	16790	16790	0
207	20250404	171300	1088928820	16790	16790	16790	16790	0
208	20250404	171200	1088928820	16790	16790	16790	16790	0
209	20250404	171100	1088928820	16790	16790	16790	16790	0
210	20250404	171000	1088928820	16790	16790	16790	16790	0
211	20250404	170900	1088928820	16790	16790	16790	16790	0
212	20250404	170800	1088928820	16790	16790	16790	16790	911
213	20250404	170700	1088928820	16790	16790	16790	16790	0
214	20250404	170600	1088928820	16790	16790	16790	16790	0
215	20250404	170500	1088928820	16790	16790	16790	16790	0
216	20250404	170400	1088928820	16790	16790	16790	16790	0
217	20250404	170300	1088928820	16790	16790	16790	16790	0
218	20250404	170200	1088928820	16790	16790	16790	16790	0
219	20250404	170100	1088928820	16790	16790	16790	16790	0
220	20250404	170000	1088928820	16790	16790	16790	16790	0
221	20250404	165900	1088928820	16790	16790	16790	16790	0
222	20250404	165800	1088928820	16790	16790	16790	16790	0
223	20250404	165700	1088928820	16790	16790	16790	16790	0
224	20250404	165600	1088928820	16790	16790	16790	16790	0
225	20250404	165500	1088928820	16790	16790	16790	16790	0
226	20250404	165400	1088928820	16790	16790	16790	16790	0
227	20250404	165300	1088928820	16790	16790	16790	16790	0
228	20250404	165200	1088928820	16790	16790	16790	16790	0
229	20250404	165100	1088928820	16790	16790	16790	16790	0
230	20250404	165000	1088928820	16790	16790	16790	16790	0
231	20250404	164900	1088928820	16790	16790	16790	16790	0
232	20250404	164800	1088928820	16790	16790	16790	16790	0
233	20250404	164700	1088928820	16790	16790	16790	16790	0
234	20250404	164600	1088928820	16790	16790	16790	16790	0
235	20250404	164500	1088928820	16790	16790	16790	16790	0
236	20250404	164400	1088928820	16790	16790	16790	16790	0
237	20250404	164300	1088928820	16790	16790	16790	16790	0
238	20250404	164200	1088928820	16790	16790	16790	16790	0
239	20250404	164100	1088928820	16790	16790	16790	16790	0
240	20250404	164000	1088928820	16790	16790	16790	16790	0
241	20250404	163900	1088928820	16790	16790	16790	16790	0
242	20250404	163800	1088928820	16790	16790	16790	16790	911
243	20250404	163700	1088928820	16790	16790	16790	16790	0
244	20250404	163600	1088928820	16790	16790	16790	16790	0
245	20250404	163500	1088928820	16790	16790	16790	16790	0
246	20250404	163400	1088928820	16790	16790	16790	16790	0
247	20250404	163300	1088928820	16790	16790	16790	16790	0
248	20250404	163200	1088928820	16790	16790	16790	16790	0
249	20250404	163100	1088928820	16790	16790	16790	16790	0
250	20250404	163000	1088928820	16790	16790	16790	16790	0
251	20250404	162900	1088928820	16790	16790	16790	16790	0
252	20250404	162800	1088928820	16790	16790	16790	16790	0
253	20250404	162700	1088928820	16790	16790	16790	16790	0
254	20250404	162600	1088928820	16790	16790	16790	16790	0
255	20250404	162500	1088928820	16790	16790	16790	16790	0
256	20250404	162400	1088928820	16790	16790	16790	16790	0
257	20250404	162300	1088928820	16790	16790	16790	16790	0
258	20250404	162200	1088928820	16790	16790	16790	16790	0
259	20250404	162100	1088928820	16790	16790	16790	16790	0
260	20250404	162000	1088928820	16790	16790	16790	16790	0
261	20250404	161900	1088928820	16790	16790	16790	16790	0
262	20250404	161800	1088928820	16790	16790	16790	16790	0
263	20250404	161700	1088928820	16790	16790	16790	16790	0
264	20250404	161600	1088928820	16790	16790	16790	16790	0
265	20250404	161500	1088928820	16790	16790	16790	16790	0
266	20250404	161400	1088928820	16790	16790	16790	16790	0
267	20250404	161300	1088928820	16790	16790	16790	16790	0
268	20250404	161200	1088928820	16790	16790	16790	16790	0
269	20250404	161100	1088928820	16790	16790	16790	16790	0
270	20250404	161000	1088928820	16790	16790	16790	16790	0
271	20250404	160900	1088928820	16790	16790	16790	16790	0
272	20250404	160800	1088928820	16790	16790	16790	16790	911
273	20250404	160700	1088928820	16790	16790	16790	16790	0
274	20250404	160600	1088928820	16790	16790	16790	16790	0
275	20250404	160500	1088928820	16790	16790	16790	16790	0
276	20250404	160400	1088928820	16790	16790	16790	16790	0
277	20250404	160300	1088928820	16790	16790	16790	16790	0
278	20250404	160200	1088928820	16790	16790	16790	16790	0
279	20250404	160100	1088928820	16790	16790	16790	16790	0
280	20250404	160000	1088928820	16790	16790	16790	16790	0
281	20250404	155900	1088928820	16790	16790	16790	16790	0
282	20250404	155800	1088928820	16790	16790	16790	16790	0
283	20250404	155700	1088928820	16790	16790	16790	16790	0
284	20250404	155600	1088928820	16790	16790	16790	16790	0
285	20250404	155500	1088928820	16790	16790	16790	16790	0
286	20250404	155400	1088928820	16790	16790	16790	16790	0
287	20250404	155300	1088928820	16790	16790	16790	16790	0
288	20250404	155200	1088928820	16790	16790	16790	16790	0
289	20250404	155100	1088928820	16790	16790	16790	16790	0
290	20250404	155000	1088928820	16790	16790	16790	16790	0
291	20250404	154900	1088928820	16790	16790	16790	16790	0
292	20250404	154800	1088928820	16790	16790	16790	16790	0
293	20250404	154700	1088928820	16790	16790	16790	16790	0
294	20250404	154600	1088928820	16790	16790	16790	16790	0
295	20250404	154500	1088928820	16790	16790	16790	16790	0
296	20250404	154400	1088928820	16790	16790	16790	16790	0
297	20250404	154300	1088928820	16790	16790	16790	16790	0
298	20250404	154200	1088928820	16790	16790	16790	16790	0
299	20250404	154100	1088928820	16790	16790	16790	16790	0
300	20250404	154000	1088928820	16790	16790	16790	16790	0
301	20250404	153900	1088928820	16790	16790	16790	16790	0
302	20250404	153800	1088928820	16790	16790	16790	16790	911
303	20250404	153700	1088928820	16790	16790	16790	16790	0
304	20250404	153600	1088928820	16790	16790	16790	16790	0
305	20250404	153500	1088928820	16790	16790	16790	16790	0
306	20250404	153400	1088928820	16790	16790	16790	16790	0
307	20250404	153300	1088928820	16790	16790	16790	16790	0
308	20250404	153200	1088928820	16790	16790	16790	16790	0
309	20250404	153100	1088928820	16790	16790	16790	16790	0
310	20250404	153000	1088928820	16790	16790	16790	16790	911
311	20250404	152900	1073633130	16820	16820	16820	16820	0
312	20250404	152800	1073633130	16820	16820	16820	16820	0
313	20250404	152700	1073633130	16820	16820	16820	16820	0
314	20250404	152600	1073633130	16820	16820	16820	16820	0
315	20250404	152500	1073633130	16820	16820	16820	16820	0
316	20250404	152400	1073633130	16820	16820	16820	16820	0
317	20250404	152300	1073633130	16820	16820	16820	16820	0
318	20250404	152200	1073633130	16820	16820	16820	16820	0
319	20250404	152100	1073633130	16820	16820	16820	16820	0
320	20250404	152000	1073633130	16820	16820	16820	16820	0
321	20250404	151900	1073633130	16820	16730	16820	16710	19
322	20250404	151800	1073314630	16730	16750	16750	16730	14
323	20250404	151700	1073080210	16780	16750	16780	16750	27
324	20250404	151600	1072627750	16710	16820	16820	16710	123
325	20250404	151500	1070560510	16740	16710	16790	16700	194
326	20250404	151400	1067308200	16710	16840	16840	16710	198
327	20250404	151300	1063985970	16720	16840	16840	16720	258
328	20250404	151200	1059655710	16720	16720	16840	16720	509
329	20250404	151100	1051131750	16720	16760	16840	16720	231
330	20250404	151000	1047255140	16760	16760	16840	16730	128
331	20250404	150900	1045109500	16750	16750	16870	16740	233
332	20250404	150800	1041193670	16850	16740	16850	16720	219
333	20250404	150700	1037517060	16720	16720	16850	16720	222
334	20250404	150600	1033791490	16850	16710	16850	16700	239
335	20250404	150500	1029785680	16710	16720	16790	16710	334
336	20250404	150400	1024186760	16790	16790	16800	16720	159
337	20250404	150300	1021518080	16720	16790	16790	16720	117
338	20250404	150200	1019555120	16710	16770	16790	16710	168
339	20250404	150100	1016737360	16710	16760	16770	16710	466
340	20250404	150000	1008941570	16740	16750	16780	16740	153
341	20250404	145900	1006376040	16780	16770	16780	16770	100
342	20250404	145800	1004698980	16760	16710	16760	16700	239
343	20250404	145700	1000696450	16750	16760	16760	16700	116
344	20250404	145600	998753750	16770	16780	16780	16770	128
345	20250404	145500	996606060	16780	16710	16780	16710	175
346	20250404	145400	993677340	16710	16700	16710	16700	259
347	20250404	145300	989350800	16690	16730	16740	16690	145
348	20250404	145200	986925580	16740	16710	16740	16710	110
349	20250404	145100	985086340	16700	16720	16720	16700	123
350	20250404	145000	983029840	16720	16720	16720	16720	115
351	20250404	144900	981107040	16730	16700	16730	16700	212
352	20250404	144800	977563300	16720	16720	16720	16680	132
353	20250404	144700	975356540	16680	16680	16720	16680	142
354	20250404	144600	972984120	16720	16740	16740	16720	169
355	20250404	144500	970158240	16730	16680	16730	16680	241
356	20250404	144400	966130110	16680	16670	16680	16670	64
357	20250404	144300	965062820	16680	16700	16710	16670	151
358	20250404	144200	962542150	16700	16710	16720	16680	268
359	20250404	144100	958065950	16710	16710	16790	16710	132
360	20250404	144000	955857100	16690	16710	16710	16690	72
361	20250404	143900	954654300	16710	16720	16730	16710	103
362	20250404	143800	952932120	16730	16670	16730	16670	151
363	20250404	143700	950408150	16670	16710	16720	16670	116
364	20250404	143600	948469910	16720	16720	16730	16700	227
365	20250404	143500	944675420	16720	16710	16720	16710	133
366	20250404	143400	942452950	16710	16700	16710	16670	187
367	20250404	143300	939330010	16710	16720	16720	16700	80
368	20250404	143200	937993570	16720	16730	16730	16690	363
369	20250404	143100	931926320	16720	16730	16740	16720	143
370	20250404	143000	929534370	16720	16720	16730	16710	400
371	20250404	142900	922844050	16730	16740	16750	16730	159
372	20250404	142800	920182660	16730	16740	16740	16730	104
373	20250404	142700	918441740	16720	16740	16740	16720	244
374	20250404	142600	914358970	16760	16760	16760	16760	108
375	20250404	142500	912548890	16760	16710	16760	16710	262
376	20250404	142400	908165410	16750	16700	16750	16680	295
377	20250404	142300	903228920	16700	16700	16700	16700	96
378	20250404	142200	901625720	16670	16660	16710	16660	283
379	20250404	142100	896909730	16660	16630	16660	16630	207
380	20250404	142000	893465170	16630	16630	16650	16630	188
381	20250404	141900	890337740	16600	16630	16630	16600	120
382	20250404	141800	888342640	16630	16640	16650	16630	155
383	20250404	141700	885763410	16640	16620	16710	16620	119
384	20250404	141600	883777070	16610	16660	16770	16610	667
385	20250404	141500	872666960	16650	16640	16660	16640	179
386	20250404	141400	869688280	16640	16640	16640	16630	241
387	20250404	141300	865678090	16640	16610	16640	16610	187
388	20250404	141200	862569080	16650	16570	16650	16560	500
389	20250404	141100	854271410	16610	16680	16680	16580	860
390	20250404	141000	839984540	16680	16820	16840	16670	1683
391	20250404	140900	811812980	16820	16840	16850	16800	129
392	20250404	140800	809640950	16860	16840	16860	16840	134
393	20250404	140700	807382190	16840	16830	16840	16750	266
394	20250404	140600	802913820	16880	16800	16890	16730	326
395	20250404	140500	797429020	16950	16760	16950	16750	1130
396	20250404	140400	778432430	16940	16940	16940	16930	124
397	20250404	140300	776331910	16950	16940	16950	16830	121
398	20250404	140200	774283090	16950	16950	16950	16950	122
399	20250404	140100	772215190	16950	16850	16950	16850	123
400	20250404	140000	770131520	16950	16930	16950	16850	140
401	20250404	135900	767768060	16920	16940	16950	16840	210
402	20250404	135800	764212550	16960	16950	16960	16860	212
403	20250404	135700	760625310	16950	16940	16950	16840	117
404	20250404	135600	758643650	16950	16850	16950	16850	220
405	20250404	135500	754922780	16850	16940	16950	16850	113
406	20250404	135400	753008660	16950	16940	16950	16850	148
407	20250404	135300	750502350	16960	16850	16960	16850	103
408	20250404	135200	748765630	16950	16920	16960	16830	160
409	20250404	135100	746055510	16920	16920	16920	16920	100
410	20250404	135000	744363510	16920	16910	16920	16910	198
411	20250404	134900	741015310	16910	16830	16910	16830	220
412	20250404	134800	737304980	16830	16910	16920	16830	147
413	20250404	134700	734820890	16910	16910	16910	16910	120
414	20250404	134600	732791690	16910	16900	16910	16900	115
415	20250404	134500	730847990	16900	16900	16900	16900	107
416	20250404	134400	729039690	16900	16860	16900	16850	143
417	20250404	134300	726628470	16900	16870	16900	16870	121
418	20250404	134200	724586660	16870	16870	16870	16870	123
419	20250404	134100	722511650	16870	16910	16910	16860	133
420	20250404	134000	720267850	16880	16910	16910	16880	171
421	20250404	133900	717379720	16920	16910	16920	16880	199
422	20250404	133800	714013880	16900	16840	16900	16750	450
423	20250404	133700	706442660	16850	16850	16860	16850	99
424	20250404	133600	704774390	16850	16860	16860	16850	151
425	20250404	133500	702228600	16860	16870	16870	16850	108
426	20250404	133400	700406880	16870	16860	16870	16860	128
427	20250404	133300	698248560	16860	16900	16900	16860	129
428	20250404	133200	696069700	16890	16860	16890	16860	140
429	20250404	133100	693705400	16850	16840	16880	16840	183
430	20250404	133000	690619260	16850	16870	16870	16840	127
431	20250404	132900	688477160	16860	16840	16860	16840	106
432	20250404	132800	686691820	16840	16850	16850	16840	136
433	20250404	132700	684400480	16850	16820	16850	16820	216
434	20250404	132600	680763650	16820	16850	16850	16820	173
435	20250404	132500	677849530	16850	16880	16880	16850	117
436	20250404	132400	675875020	16870	16860	16870	16860	99
437	20250404	132300	674205750	16840	16840	16840	16840	96
438	20250404	132200	672589110	16840	16830	16840	16760	115
439	20250404	132100	670652690	16840	16840	16880	16840	149
440	20250404	132000	668139450	16870	16840	16870	16830	128
441	20250404	131900	665980830	16830	16830	16830	16820	149
442	20250404	131800	663473260	16880	16880	16880	16880	171
443	20250404	131700	660586780	16800	16800	16800	16800	115
444	20250404	131600	658654780	16880	16870	16880	16870	202
445	20250404	131500	655246030	16860	16860	16860	16860	86
446	20250404	131400	653796070	16860	16820	16860	16800	194
447	20250404	131300	650532000	16830	16810	16830	16800	109
448	20250404	131200	648698700	16820	16820	16860	16820	152
449	20250404	131100	646138340	16820	16810	16850	16810	117
450	20250404	131000	644167790	16850	16800	16850	16800	100
451	20250404	130900	642482890	16800	16820	16830	16800	133
452	20250404	130800	640245950	16850	16810	16850	16760	205
453	20250404	130700	636798480	16810	16820	16850	16810	163
454	20250404	130600	634054730	16810	16850	16850	16810	118
455	20250404	130500	632070270	16840	16780	16840	16780	148
456	20250404	130400	629581670	16780	16840	16840	16780	172
457	20250404	130300	626689270	16770	16830	16830	16770	113
458	20250404	130200	624788140	16830	16830	16830	16760	117
459	20250404	130100	622819800	16830	16830	16830	16830	103
460	20250404	130000	621086310	16730	16820	16830	16730	144
461	20250404	125900	618667630	16750	16790	16820	16750	465
462	20250404	125800	610867520	16830	16830	16830	16830	138
463	20250404	125700	608544980	16820	16830	16830	16810	140
464	20250404	125600	606190190	16840	16850	16850	16840	134
465	20250404	125500	603932500	16850	16850	16850	16840	141
466	20250404	125400	601556660	16860	16840	16860	16840	222
467	20250404	125300	597815960	16840	16860	16860	16840	114
468	20250404	125200	595894440	16860	16840	16860	16820	186
469	20250404	125100	592762780	16840	16840	16850	16840	106
470	20250404	125000	590977660	16840	16870	16890	16830	161
471	20250404	124900	588262620	16820	16820	16820	16820	59
472	20250404	124800	587270240	16820	16820	16820	16810	107
473	20250404	124700	585470580	16820	16830	16890	16820	270
474	20250404	124600	580921110	16890	16880	16890	16880	121
475	20250404	124500	578877620	16820	16820	16820	16820	114
476	20250404	124400	576960140	16870	16860	16870	16820	219
477	20250404	124300	573267090	16830	16830	16840	16830	119
478	20250404	124200	571264190	16830	16880	16880	16820	151
479	20250404	124100	568717390	16830	16810	16830	16810	109
480	20250404	124000	566884900	16810	16810	16880	16810	164
481	20250404	123900	564124970	16810	16830	16830	16810	112
482	20250404	123800	562240050	16830	16840	16840	16820	135
483	20250404	123700	559967910	16840	16830	16890	16830	120
484	20250404	123600	557942070	16830	16850	16910	16830	164
485	20250404	123500	555173690	16840	16830	16850	16830	194
486	20250404	123400	551905720	16840	16850	16850	16830	121
487	20250404	123300	549868870	16850	16920	16920	16850	239
488	20250404	123200	545832610	16870	16930	16930	16860	151
489	20250404	123100	543277940	16840	16860	16940	16840	114
490	20250404	123000	541348900	16860	16870	16910	16830	257
491	20250404	122900	537016000	16840	16840	16840	16840	109
492	20250404	122800	535180440	16840	16820	16860	16820	171
493	20250404	122700	532299110	16820	16810	16820	16810	78
494	20250404	122600	530987850	16810	16800	16850	16800	165
495	20250404	122500	528209330	16860	16790	16860	16790	104
496	20250404	122400	526456940	16810	16810	16810	16800	133
497	20250404	122300	524221220	16890	16800	16890	16800	124
498	20250404	122200	522130140	16920	16930	16930	16790	327
499	20250404	122100	516612150	16810	16950	16950	16810	103
500	20250404	122000	514867560	16960	16770	16970	16770	164
501	20250404	121900	512094750	16760	16980	16980	16760	421
502	20250404	121800	505015350	16790	16760	16790	16760	283
503	20250404	121700	500271570	16750	16750	16750	16750	103
504	20250404	121600	498546320	16750	16690	16750	16690	172
505	20250404	121500	495674680	16750	16680	16750	16670	115
506	20250404	121400	493749850	16680	16740	16750	16680	214
507	20250404	121300	490173980	16690	16690	16690	16690	93
508	20250404	121200	488621810	16690	16670	16690	16630	269
509	20250404	121100	484143050	16690	16690	16690	16690	0
510	20250404	121000	484143050	16690	16740	16740	16680	58
511	20250404	120900	483174470	16740	16740	16740	16740	74
512	20250404	120800	481935710	16740	16740	16740	16740	29
513	20250404	120700	481450250	16740	16740	16740	16700	1259
514	20250404	120600	460415110	16740	16700	16740	16690	31
515	20250404	120500	459896740	16710	16770	16770	16710	29
516	20250404	120400	459411910	16790	16790	16790	16790	16
517	20250404	120300	459143270	16750	16710	16790	16700	37
518	20250404	120200	458524770	16790	16750	16800	16740	334
519	20250404	120100	452928560	16800	16810	16810	16750	292
520	20250404	120000	448031650	16870	16830	16870	16820	18
521	20250404	115900	447728120	16840	16840	16840	16840	2
522	20250404	115800	447694440	16810	16810	16810	16810	59
523	20250404	115700	446702650	16810	16820	16820	16800	583
524	20250404	115600	436905220	16870	16870	16870	16870	27
525	20250404	115500	436449730	16840	16840	16840	16840	1
526	20250404	115400	436432890	16870	16850	16870	16840	48
527	20250404	115300	435624150	16870	16870	16870	16870	0
528	20250404	115200	435624150	16870	16860	16870	16840	27
529	20250404	115100	435168830	16870	16870	16870	16870	0
530	20250404	115000	435168830	16870	16870	16870	16870	12
531	20250404	114900	434966390	16870	16890	16890	16860	68
532	20250404	114800	433819290	16950	16950	16950	16950	19
533	20250404	114700	433497240	16870	16870	16870	16870	1
534	20250404	114600	433480370	16980	16980	16980	16980	18
535	20250404	114500	433174730	16870	16870	16870	16870	0
536	20250404	114400	433174730	16870	16940	17000	16870	28
537	20250404	114300	432699400	16950	16950	16950	16950	17
538	20250404	114200	432411250	17000	16920	17000	16920	20
539	20250404	114100	432071330	17000	17000	17000	17000	0
540	20250404	114000	432071330	17000	16930	17000	16930	73
541	20250404	113900	430833830	16930	16960	16960	16930	33
542	20250404	113800	430274180	17000	16970	17000	16960	138
543	20250404	113700	427932770	16940	16940	16940	16940	1
544	20250404	113600	427915830	16970	16940	16970	16940	26
545	20250404	113500	427474790	16970	16970	16970	16970	0
546	20250404	113400	427474790	16970	16890	16970	16890	24
547	20250404	113300	427067590	16970	16970	16970	16970	0
548	20250404	113200	427067590	16970	16900	16970	16880	287
549	20250404	113100	422218460	16890	16890	16890	16890	56
550	20250404	113000	421272620	16970	16970	16970	16970	26
551	20250404	112900	420831400	16860	16920	16920	16860	286
552	20250404	112800	416005590	16970	16970	16970	16940	117
553	20250404	112700	414021900	16950	16950	16970	16950	94
554	20250404	112600	412427540	17080	16950	17080	16950	44
555	20250404	112500	411679920	16960	17010	17010	16960	80
556	20250404	112400	410321170	17110	17030	17110	17010	272
557	20250404	112300	405687740	17030	17080	17120	17030	475
558	20250404	112200	397576860	17080	16980	17080	16980	353
559	20250404	112100	391552340	16980	16980	16980	16980	4
560	20250404	112000	391484420	17060	17060	17060	17060	20
561	20250404	111900	391143220	16940	16940	16940	16940	1
562	20250404	111800	391126280	17080	17040	17080	16980	204
563	20250404	111700	387655420	17060	17080	17080	17060	223
564	20250404	111600	383848720	17110	17120	17120	17090	356
565	20250404	111500	377758350	17130	17150	17150	17100	664
566	20250404	111400	366383790	17150	17160	17160	17100	84
567	20250404	111300	364946630	17170	17090	17170	17080	575
568	20250404	111200	355081250	17080	16980	17080	16980	17
569	20250404	111100	354790990	16960	17000	17090	16920	122
570	20250404	111000	352722030	17000	16990	17000	16920	828
571	20250404	110900	338658280	16990	16900	16990	16900	402
572	20250404	110800	331836330	16950	16850	16950	16850	539
573	20250404	110700	322728550	16870	16870	16870	16870	0
574	20250404	110600	322728550	16870	16880	16880	16810	17
575	20250404	110500	322441770	16890	16890	16890	16890	0
576	20250404	110400	322441770	16890	16810	16890	16800	152
577	20250404	110300	319885070	16810	16900	16900	16810	441
578	20250404	110200	312467580	16810	16830	16830	16810	227
579	20250404	110100	308648410	16830	16830	16830	16830	1
580	20250404	110000	308631580	16900	16900	16900	16900	11
581	20250404	105900	308445680	16830	16900	16900	16830	11
582	20250404	105800	308259850	16900	16900	16900	16900	10
583	20250404	105700	308090850	16900	16900	16900	16900	11
584	20250404	105600	307904950	16900	16900	16900	16830	79
585	20250404	105500	306573040	16850	16850	16900	16840	32
586	20250404	105400	306033370	16900	16850	16900	16850	12
587	20250404	105300	305830620	16900	16900	16900	16900	22
588	20250404	105200	305458820	16900	16880	16900	16850	188
589	20250404	105100	302284210	16820	16890	16890	16820	114
590	20250404	105000	300358820	16890	16890	16890	16890	11
591	20250404	104900	300173030	16820	16890	16890	16820	39
592	20250404	104800	299515580	16880	16860	16880	16860	19
593	20250404	104700	299195000	16860	16850	16860	16850	193
594	20250404	104600	295942610	16840	16850	16850	16810	23
595	20250404	104500	295555210	16850	16870	16870	16850	12
596	20250404	104400	295352810	16870	16810	16870	16810	12
597	20250404	104300	295150430	16870	16870	16870	16870	12
598	20250404	104200	294947990	16870	16870	16870	16800	312
599	20250404	104100	289702590	16800	16870	16870	16800	11
600	20250404	104000	289517090	16870	16870	16870	16870	11
601	20250404	103900	289331520	16870	16880	16880	16800	22
602	20250404	103800	288960350	16880	16880	16880	16880	11
603	20250404	103700	288774670	16880	16840	16880	16810	129
604	20250404	103600	286605380	16880	16840	16880	16810	174
605	20250404	103500	283674810	16880	16820	16880	16820	37
606	20250404	103400	283051150	16840	16820	16880	16820	13
607	20250404	103300	282831870	16900	16900	16900	16900	11
608	20250404	103200	282645970	16820	16830	16920	16820	506
609	20250404	103100	274128320	16830	16920	16920	16830	12
610	20250404	103000	273925370	16930	16930	16930	16930	11
611	20250404	102900	273739140	16930	16930	16930	16930	11
612	20250404	102800	273552910	16830	16930	16930	16830	22
613	20250404	102700	273180550	16930	16880	16930	16880	511
614	20250404	102600	264554320	16930	16900	16930	16900	13
615	20250404	102500	264334290	16930	16910	16930	16910	87
616	20250404	102400	262862010	16910	16890	16910	16890	92
617	20250404	102300	261307530	16830	16900	16900	16830	11
618	20250404	102200	261121700	16900	16780	16900	16770	532
619	20250404	102100	252170740	16840	16840	16840	16780	223
620	20250404	102000	248422350	16840	16840	16840	16840	11
621	20250404	101900	248237110	16840	16810	16840	16810	43
622	20250404	101800	247513980	16810	16840	16840	16790	249
623	20250404	101700	243330910	16840	16840	16840	16840	10
624	20250404	101600	243162510	16850	16810	16850	16810	12
625	20250404	101500	242960350	16850	16850	16850	16850	11
626	20250404	101400	242775000	16850	16850	16850	16850	81
627	20250404	101300	241410150	16810	16810	16810	16810	1
628	20250404	101200	241393340	16810	16810	16810	16810	101
629	20250404	101100	239695530	16810	16810	16810	16810	1
630	20250404	101000	239678720	16840	16830	16850	16830	53
631	20250404	100900	238786030	16830	16850	16850	16830	166
632	20250404	100800	235989750	16850	16850	16850	16850	1
633	20250404	100700	235972900	16890	16840	16890	16840	120
634	20250404	100600	233951100	16840	16840	16840	16840	0
635	20250404	100500	233951100	16840	16840	16840	16840	362
636	20250404	100400	227855020	16840	16860	16860	16840	41
637	20250404	100300	227164370	16860	16860	16860	16860	0
638	20250404	100200	227164370	16860	16860	16860	16860	24
639	20250404	100100	226759730	16860	16860	16860	16860	3
640	20250404	100000	226709150	16860	16860	16860	16860	35
641	20250404	095900	226119050	16850	16850	16850	16850	0
642	20250404	095800	226119050	16850	16850	16850	16850	0
643	20250404	095700	226119050	16850	16800	16850	16800	272
644	20250404	095600	221548550	16840	16840	16850	16840	451
645	20250404	095500	213949710	16840	16840	16850	16840	31
646	20250404	095400	213427520	16850	16800	16850	16800	52
647	20250404	095300	212551420	16830	16850	16850	16830	104
648	20250404	095200	210800080	16850	16850	16850	16850	199
649	20250404	095100	207446930	16840	16840	16840	16840	0
650	20250404	095000	207446930	16840	16840	16840	16840	486
651	20250404	094900	199262690	16830	16830	16830	16830	0
652	20250404	094800	199262690	16830	16830	16830	16830	0
653	20250404	094700	199262690	16830	16830	16830	16830	50
654	20250404	094600	198421190	16830	16830	16830	16810	139
655	20250404	094500	196082540	16830	16830	16830	16830	1
656	20250404	094400	196065710	16830	16840	16840	16830	25
657	20250404	094300	195644950	16840	16820	16840	16810	22
658	20250404	094200	195274730	16840	16840	16840	16800	321
659	20250404	094100	189879090	16800	16800	16800	16800	0
660	20250404	094000	189879090	16800	16810	16810	16800	9
661	20250404	093900	189727820	16810	16800	16850	16800	259
662	20250404	093800	185371920	16800	16760	16800	16760	142
663	20250404	093700	182989790	16770	16770	16800	16770	229
664	20250404	093600	179149400	16770	16730	16770	16730	107
665	20250404	093500	177356370	16730	16690	16730	16690	89
666	20250404	093400	175867800	16690	16680	16690	16630	221
667	20250404	093300	172180270	16670	16650	16670	16650	553
668	20250404	093200	162971760	16610	16610	16620	16610	139
669	20250404	093100	160662950	16610	16620	16620	16610	215
670	20250404	093000	157091730	16650	16650	16650	16650	0
671	20250404	092900	157091730	16650	16650	16650	16650	213
672	20250404	092800	153545280	16630	16620	16630	16610	552
673	20250404	092700	144368010	16540	16540	16540	16540	0
674	20250404	092600	144368010	16540	16580	16620	16540	903
675	20250404	092500	129398110	16580	16550	16580	16550	3
676	20250404	092400	129348430	16590	16590	16590	16590	10
677	20250404	092300	129182530	16570	16620	16620	16570	102
678	20250404	092200	127492290	16530	16570	16570	16530	698
679	20250404	092100	115949150	16570	16610	16610	16570	462
680	20250404	092000	108285810	16600	16600	16600	16600	726
681	20250404	091900	96234210	16600	16590	16600	16590	31
682	20250404	091800	95719910	16590	16590	16590	16590	84
683	20250404	091700	94326350	16590	16590	16590	16590	59
684	20250404	091600	93347540	16560	16560	16560	16560	0
685	20250404	091500	93347540	16560	16590	16590	16560	114
686	20250404	091400	91457500	16590	16570	16590	16570	504
687	20250404	091300	83100690	16550	16550	16550	16550	50
688	20250404	091200	82273190	16520	16560	16560	16520	371
689	20250404	091100	76138170	16520	16580	16580	16520	222
690	20250404	091000	72469870	16540	16590	16590	16520	398
691	20250404	090900	65884720	16530	16560	16600	16530	521
692	20250404	090800	57257570	16560	16520	16560	16520	28
693	20250404	090700	56794970	16520	16570	16580	16520	175
694	20250404	090600	53897370	16570	16560	16580	16560	167
695	20250404	090500	51131650	16560	16560	16560	16560	3
696	20250404	090400	51081970	16510	16510	16510	16500	734
697	20250404	090300	38968920	16550	16530	16560	16470	233
698	20250404	090200	35119270	16540	16560	16560	16540	112
699	20250404	090100	33264790	16640	16520	16640	16510	161
700	20250404	090000	30603450	16600	16650	16650	16410	1854