KissMeData/214320/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	202200	1445334805	16750	16750	16750	16750	2679
3	20250407	202100	1445334805	16750	16750	16750	16750	0
4	20250407	202000	1445334805	16750	16750	16750	16750	0
5	20250407	201900	1445334805	16750	16750	16750	16750	0
6	20250407	201800	1445334805	16750	16750	16750	16750	0
7	20250407	201700	1445334805	16750	16750	16750	16750	0
8	20250407	201600	1445334805	16750	16750	16750	16750	0
9	20250407	201500	1445334805	16750	16750	16750	16750	0
10	20250407	201400	1445334805	16750	16750	16750	16750	0
11	20250407	201300	1445334805	16750	16750	16750	16750	0
12	20250407	201200	1445334805	16750	16750	16750	16750	0
13	20250407	201100	1445334805	16750	16750	16750	16750	0
14	20250407	201000	1445334805	16750	16750	16750	16750	0
15	20250407	200900	1445334805	16750	16750	16750	16750	0
16	20250407	200800	1445334805	16750	16750	16750	16750	0
17	20250407	200700	1445334805	16750	16750	16750	16750	0
18	20250407	200600	1445334805	16750	16750	16750	16750	0
19	20250407	200500	1445334805	16750	16750	16750	16750	0
20	20250407	200400	1445334805	16750	16750	16750	16750	0
21	20250407	200300	1445334805	16750	16750	16750	16750	0
22	20250407	200200	1445334805	16750	16750	16750	16750	0
23	20250407	200100	1445334805	16750	16750	16750	16750	0
24	20250407	200000	1445334805	16750	16750	16750	16750	0
25	20250407	195900	1445334805	16750	16750	16750	16750	0
26	20250407	195800	1445334805	16750	16750	16750	16750	0
27	20250407	195700	1445334805	16750	16750	16750	16750	0
28	20250407	195600	1445334805	16750	16750	16750	16750	0
29	20250407	195500	1445334805	16750	16750	16750	16750	0
30	20250407	195400	1445334805	16750	16750	16750	16750	0
31	20250407	195300	1445334805	16750	16750	16750	16750	0
32	20250407	195200	1445334805	16750	16750	16750	16750	2679
33	20250407	195100	1445334805	16750	16750	16750	16750	0
34	20250407	195000	1445334805	16750	16750	16750	16750	0
35	20250407	194900	1445334805	16750	16750	16750	16750	0
36	20250407	194800	1445334805	16750	16750	16750	16750	0
37	20250407	194700	1445334805	16750	16750	16750	16750	0
38	20250407	194600	1445334805	16750	16750	16750	16750	0
39	20250407	194500	1445334805	16750	16750	16750	16750	0
40	20250407	194400	1445334805	16750	16750	16750	16750	0
41	20250407	194300	1445334805	16750	16750	16750	16750	0
42	20250407	194200	1445334805	16750	16750	16750	16750	0
43	20250407	194100	1445334805	16750	16750	16750	16750	0
44	20250407	194000	1445334805	16750	16750	16750	16750	0
45	20250407	193900	1445334805	16750	16750	16750	16750	0
46	20250407	193800	1445334805	16750	16750	16750	16750	0
47	20250407	193700	1445334805	16750	16750	16750	16750	0
48	20250407	193600	1445334805	16750	16750	16750	16750	0
49	20250407	193500	1445334805	16750	16750	16750	16750	0
50	20250407	193400	1445334805	16750	16750	16750	16750	0
51	20250407	193300	1445334805	16750	16750	16750	16750	0
52	20250407	193200	1445334805	16750	16750	16750	16750	0
53	20250407	193100	1445334805	16750	16750	16750	16750	0
54	20250407	193000	1445334805	16750	16750	16750	16750	0
55	20250407	192900	1445334805	16750	16750	16750	16750	0
56	20250407	192800	1445334805	16750	16750	16750	16750	0
57	20250407	192700	1445334805	16750	16750	16750	16750	0
58	20250407	192600	1445334805	16750	16750	16750	16750	0
59	20250407	192500	1445334805	16750	16750	16750	16750	0
60	20250407	192400	1445334805	16750	16750	16750	16750	0
61	20250407	192300	1445334805	16750	16750	16750	16750	0
62	20250407	192200	1445334805	16750	16750	16750	16750	2679
63	20250407	192100	1445334805	16750	16750	16750	16750	0
64	20250407	192000	1445334805	16750	16750	16750	16750	0
65	20250407	191900	1445334805	16750	16750	16750	16750	0
66	20250407	191800	1445334805	16750	16750	16750	16750	0
67	20250407	191700	1445334805	16750	16750	16750	16750	0
68	20250407	191600	1445334805	16750	16750	16750	16750	0
69	20250407	191500	1445334805	16750	16750	16750	16750	0
70	20250407	191400	1445334805	16750	16750	16750	16750	0
71	20250407	191300	1445334805	16750	16750	16750	16750	0
72	20250407	191200	1445334805	16750	16750	16750	16750	0
73	20250407	191100	1445334805	16750	16750	16750	16750	0
74	20250407	191000	1445334805	16750	16750	16750	16750	0
75	20250407	190900	1445334805	16750	16750	16750	16750	0
76	20250407	190800	1445334805	16750	16750	16750	16750	0
77	20250407	190700	1445334805	16750	16750	16750	16750	0
78	20250407	190600	1445334805	16750	16750	16750	16750	0
79	20250407	190500	1445334805	16750	16750	16750	16750	0
80	20250407	190400	1445334805	16750	16750	16750	16750	0
81	20250407	190300	1445334805	16750	16750	16750	16750	0
82	20250407	190200	1445334805	16750	16750	16750	16750	0
83	20250407	190100	1445334805	16750	16750	16750	16750	0
84	20250407	190000	1445334805	16750	16750	16750	16750	0
85	20250407	185900	1445334805	16750	16750	16750	16750	0
86	20250407	185800	1445334805	16750	16750	16750	16750	0
87	20250407	185700	1445334805	16750	16750	16750	16750	0
88	20250407	185600	1445334805	16750	16750	16750	16750	0
89	20250407	185500	1445334805	16750	16750	16750	16750	0
90	20250407	185400	1445334805	16750	16750	16750	16750	0
91	20250407	185300	1445334805	16750	16750	16750	16750	0
92	20250407	185200	1445334805	16750	16750	16750	16750	2679
93	20250407	185100	1445334805	16750	16750	16750	16750	0
94	20250407	185000	1445334805	16750	16750	16750	16750	0
95	20250407	184900	1445334805	16750	16750	16750	16750	0
96	20250407	184800	1445334805	16750	16750	16750	16750	0
97	20250407	184700	1445334805	16750	16750	16750	16750	0
98	20250407	184600	1445334805	16750	16750	16750	16750	0
99	20250407	184500	1445334805	16750	16750	16750	16750	0
100	20250407	184400	1445334805	16750	16750	16750	16750	0
101	20250407	184300	1445334805	16750	16750	16750	16750	0
102	20250407	184200	1445334805	16750	16750	16750	16750	0
103	20250407	184100	1445334805	16750	16750	16750	16750	0
104	20250407	184000	1445334805	16750	16750	16750	16750	0
105	20250407	183900	1445334805	16750	16750	16750	16750	0
106	20250407	183800	1445334805	16750	16750	16750	16750	0
107	20250407	183700	1445334805	16750	16750	16750	16750	0
108	20250407	183600	1445334805	16750	16750	16750	16750	0
109	20250407	183500	1445334805	16750	16750	16750	16750	0
110	20250407	183400	1445334805	16750	16750	16750	16750	0
111	20250407	183300	1445334805	16750	16750	16750	16750	0
112	20250407	183200	1445334805	16750	16750	16750	16750	0
113	20250407	183100	1445334805	16750	16750	16750	16750	0
114	20250407	183000	1445334805	16750	16750	16750	16750	0
115	20250407	182900	1445334805	16750	16750	16750	16750	0
116	20250407	182800	1445334805	16750	16750	16750	16750	0
117	20250407	182700	1445334805	16750	16750	16750	16750	0
118	20250407	182600	1445334805	16750	16750	16750	16750	0
119	20250407	182500	1445334805	16750	16750	16750	16750	0
120	20250407	182400	1445334805	16750	16750	16750	16750	0
121	20250407	182300	1445334805	16750	16750	16750	16750	0
122	20250407	182200	1445334805	16750	16750	16750	16750	2679
123	20250407	182100	1445334805	16750	16750	16750	16750	0
124	20250407	182000	1445334805	16750	16750	16750	16750	0
125	20250407	181900	1445334805	16750	16750	16750	16750	0
126	20250407	181800	1445334805	16750	16750	16750	16750	0
127	20250407	181700	1445334805	16750	16750	16750	16750	0
128	20250407	181600	1445334805	16750	16750	16750	16750	0
129	20250407	181500	1445334805	16750	16750	16750	16750	0
130	20250407	181400	1445334805	16750	16750	16750	16750	0
131	20250407	181300	1445334805	16750	16750	16750	16750	0
132	20250407	181200	1445334805	16750	16750	16750	16750	0
133	20250407	181100	1445334805	16750	16750	16750	16750	0
134	20250407	181000	1445334805	16750	16750	16750	16750	0
135	20250407	180900	1445334805	16750	16750	16750	16750	0
136	20250407	180800	1445334805	16750	16750	16750	16750	0
137	20250407	180700	1445334805	16750	16750	16750	16750	0
138	20250407	180600	1445334805	16750	16750	16750	16750	0
139	20250407	180500	1445334805	16750	16750	16750	16750	0
140	20250407	180400	1445334805	16750	16750	16750	16750	0
141	20250407	180300	1445334805	16750	16750	16750	16750	0
142	20250407	180200	1445334805	16750	16750	16750	16750	0
143	20250407	180100	1445334805	16750	16750	16750	16750	0
144	20250407	180000	1445334805	16750	16750	16750	16750	0
145	20250407	175900	1445334805	16750	16750	16750	16750	0
146	20250407	175800	1445334805	16750	16750	16750	16750	0
147	20250407	175700	1445334805	16750	16750	16750	16750	0
148	20250407	175600	1445334805	16750	16750	16750	16750	0
149	20250407	175500	1445334805	16750	16750	16750	16750	0
150	20250407	175400	1445334805	16750	16750	16750	16750	0
151	20250407	175300	1445334805	16750	16750	16750	16750	0
152	20250407	175200	1445334805	16750	16750	16750	16750	2679
153	20250407	175100	1445334805	16750	16750	16750	16750	0
154	20250407	175000	1445334805	16750	16750	16750	16750	0
155	20250407	174900	1445334805	16750	16750	16750	16750	0
156	20250407	174800	1445334805	16750	16750	16750	16750	0
157	20250407	174700	1445334805	16750	16750	16750	16750	0
158	20250407	174600	1445334805	16750	16750	16750	16750	0
159	20250407	174500	1445334805	16750	16750	16750	16750	0
160	20250407	174400	1445334805	16750	16750	16750	16750	0
161	20250407	174300	1445334805	16750	16750	16750	16750	0
162	20250407	174200	1445334805	16750	16750	16750	16750	0
163	20250407	174100	1445334805	16750	16750	16750	16750	0
164	20250407	174000	1445334805	16750	16750	16750	16750	0
165	20250407	173900	1445334805	16750	16750	16750	16750	0
166	20250407	173800	1445334805	16750	16750	16750	16750	0
167	20250407	173700	1445334805	16750	16750	16750	16750	0
168	20250407	173600	1445334805	16750	16750	16750	16750	0
169	20250407	173500	1445334805	16750	16750	16750	16750	0
170	20250407	173400	1445334805	16750	16750	16750	16750	0
171	20250407	173300	1445334805	16750	16750	16750	16750	0
172	20250407	173200	1445334805	16750	16750	16750	16750	0
173	20250407	173100	1445334805	16750	16750	16750	16750	0
174	20250407	173000	1445334805	16750	16750	16750	16750	0
175	20250407	172900	1445334805	16750	16750	16750	16750	0
176	20250407	172800	1445334805	16750	16750	16750	16750	0
177	20250407	172700	1445334805	16750	16750	16750	16750	0
178	20250407	172600	1445334805	16750	16750	16750	16750	0
179	20250407	172500	1445334805	16750	16750	16750	16750	0
180	20250407	172400	1445334805	16750	16750	16750	16750	0
181	20250407	172300	1445334805	16750	16750	16750	16750	0
182	20250407	172200	1445334805	16750	16750	16750	16750	2679
183	20250407	172100	1445334805	16750	16750	16750	16750	0
184	20250407	172000	1445334805	16750	16750	16750	16750	0
185	20250407	171900	1445334805	16750	16750	16750	16750	0
186	20250407	171800	1445334805	16750	16750	16750	16750	0
187	20250407	171700	1445334805	16750	16750	16750	16750	0
188	20250407	171600	1445334805	16750	16750	16750	16750	0
189	20250407	171500	1445334805	16750	16750	16750	16750	0
190	20250407	171400	1445334805	16750	16750	16750	16750	0
191	20250407	171300	1445334805	16750	16750	16750	16750	0
192	20250407	171200	1445334805	16750	16750	16750	16750	0
193	20250407	171100	1445334805	16750	16750	16750	16750	0
194	20250407	171000	1445334805	16750	16750	16750	16750	0
195	20250407	170900	1445334805	16750	16750	16750	16750	0
196	20250407	170800	1445334805	16750	16750	16750	16750	0
197	20250407	170700	1445334805	16750	16750	16750	16750	0
198	20250407	170600	1445334805	16750	16750	16750	16750	0
199	20250407	170500	1445334805	16750	16750	16750	16750	0
200	20250407	170400	1445334805	16750	16750	16750	16750	0
201	20250407	170300	1445334805	16750	16750	16750	16750	0
202	20250407	170200	1445334805	16750	16750	16750	16750	0
203	20250407	170100	1445334805	16750	16750	16750	16750	0
204	20250407	170000	1445334805	16750	16750	16750	16750	0
205	20250407	165900	1445334805	16750	16750	16750	16750	0
206	20250407	165800	1445334805	16750	16750	16750	16750	0
207	20250407	165700	1445334805	16750	16750	16750	16750	0
208	20250407	165600	1445334805	16750	16750	16750	16750	0
209	20250407	165500	1445334805	16750	16750	16750	16750	0
210	20250407	165400	1445334805	16750	16750	16750	16750	0
211	20250407	165300	1445334805	16750	16750	16750	16750	0
212	20250407	165200	1445334805	16750	16750	16750	16750	2679
213	20250407	165100	1445334805	16750	16750	16750	16750	0
214	20250407	165000	1445334805	16750	16750	16750	16750	0
215	20250407	164900	1445334805	16750	16750	16750	16750	0
216	20250407	164800	1445334805	16750	16750	16750	16750	0
217	20250407	164700	1445334805	16750	16750	16750	16750	0
218	20250407	164600	1445334805	16750	16750	16750	16750	0
219	20250407	164500	1445334805	16750	16750	16750	16750	0
220	20250407	164400	1445334805	16750	16750	16750	16750	0
221	20250407	164300	1445334805	16750	16750	16750	16750	0
222	20250407	164200	1445334805	16750	16750	16750	16750	0
223	20250407	164100	1445334805	16750	16750	16750	16750	0
224	20250407	164000	1445334805	16750	16750	16750	16750	0
225	20250407	163900	1445334805	16750	16750	16750	16750	0
226	20250407	163800	1445334805	16750	16750	16750	16750	0
227	20250407	163700	1445334805	16750	16750	16750	16750	0
228	20250407	163600	1445334805	16750	16750	16750	16750	0
229	20250407	163500	1445334805	16750	16750	16750	16750	0
230	20250407	163400	1445334805	16750	16750	16750	16750	0
231	20250407	163300	1445334805	16750	16750	16750	16750	0
232	20250407	163200	1445334805	16750	16750	16750	16750	0
233	20250407	163100	1445334805	16750	16750	16750	16750	0
234	20250407	163000	1445334805	16750	16750	16750	16750	0
235	20250407	162900	1445334805	16750	16750	16750	16750	0
236	20250407	162800	1445334805	16750	16750	16750	16750	0
237	20250407	162700	1445334805	16750	16750	16750	16750	0
238	20250407	162600	1445334805	16750	16750	16750	16750	0
239	20250407	162500	1445334805	16750	16750	16750	16750	0
240	20250407	162400	1445334805	16750	16750	16750	16750	0
241	20250407	162300	1445334805	16750	16750	16750	16750	0
242	20250407	162200	1445334805	16750	16750	16750	16750	2679
243	20250407	162100	1445334805	16750	16750	16750	16750	0
244	20250407	162000	1445334805	16750	16750	16750	16750	0
245	20250407	161900	1445334805	16750	16750	16750	16750	0
246	20250407	161800	1445334805	16750	16750	16750	16750	0
247	20250407	161700	1445334805	16750	16750	16750	16750	0
248	20250407	161600	1445334805	16750	16750	16750	16750	0
249	20250407	161500	1445334805	16750	16750	16750	16750	0
250	20250407	161400	1445334805	16750	16750	16750	16750	0
251	20250407	161300	1445334805	16750	16750	16750	16750	0
252	20250407	161200	1445334805	16750	16750	16750	16750	0
253	20250407	161100	1445334805	16750	16750	16750	16750	0
254	20250407	161000	1445334805	16750	16750	16750	16750	0
255	20250407	160900	1445334805	16750	16750	16750	16750	0
256	20250407	160800	1445334805	16750	16750	16750	16750	0
257	20250407	160700	1445334805	16750	16750	16750	16750	0
258	20250407	160600	1445334805	16750	16750	16750	16750	0
259	20250407	160500	1445334805	16750	16750	16750	16750	0
260	20250407	160400	1445334805	16750	16750	16750	16750	0
261	20250407	160300	1445334805	16750	16750	16750	16750	0
262	20250407	160200	1445334805	16750	16750	16750	16750	0
263	20250407	160100	1445334805	16750	16750	16750	16750	0
264	20250407	160000	1445334805	16750	16750	16750	16750	0
265	20250407	155900	1445334805	16750	16750	16750	16750	0
266	20250407	155800	1445334805	16750	16750	16750	16750	0
267	20250407	155700	1445334805	16750	16750	16750	16750	0
268	20250407	155600	1445334805	16750	16750	16750	16750	0
269	20250407	155500	1445334805	16750	16750	16750	16750	0
270	20250407	155400	1445334805	16750	16750	16750	16750	0
271	20250407	155300	1445334805	16750	16750	16750	16750	0
272	20250407	155200	1445334805	16750	16750	16750	16750	2679
273	20250407	155100	1445334805	16750	16750	16750	16750	0
274	20250407	155000	1445334805	16750	16750	16750	16750	0
275	20250407	154900	1445334805	16750	16750	16750	16750	0
276	20250407	154800	1445334805	16750	16750	16750	16750	0
277	20250407	154700	1445334805	16750	16750	16750	16750	0
278	20250407	154600	1445334805	16750	16750	16750	16750	0
279	20250407	154500	1445334805	16750	16750	16750	16750	0
280	20250407	154400	1445334805	16750	16750	16750	16750	0
281	20250407	154300	1445334805	16750	16750	16750	16750	0
282	20250407	154200	1445334805	16750	16750	16750	16750	0
283	20250407	154100	1445334805	16750	16750	16750	16750	0
284	20250407	154000	1445334805	16750	16750	16750	16750	0
285	20250407	153900	1445334805	16750	16750	16750	16750	0
286	20250407	153800	1445334805	16750	16750	16750	16750	0
287	20250407	153700	1445334805	16750	16750	16750	16750	0
288	20250407	153600	1445334805	16750	16750	16750	16750	0
289	20250407	153500	1445334805	16750	16750	16750	16750	0
290	20250407	153400	1445334805	16750	16750	16750	16750	0
291	20250407	153300	1445334805	16750	16750	16750	16750	0
292	20250407	153200	1445334805	16750	16750	16750	16750	0
293	20250407	153100	1445334805	16750	16750	16750	16750	0
294	20250407	153000	1445334805	16750	16750	16750	16750	2679
295	20250407	152900	1400461555	16760	16760	16760	16760	0
296	20250407	152800	1400461555	16760	16760	16760	16760	0
297	20250407	152700	1400461555	16760	16760	16760	16760	0
298	20250407	152600	1400461555	16760	16760	16760	16760	0
299	20250407	152500	1400461555	16760	16760	16760	16760	0
300	20250407	152400	1400461555	16760	16760	16760	16760	0
301	20250407	152300	1400461555	16760	16760	16760	16760	0
302	20250407	152200	1400461555	16760	16760	16760	16760	0
303	20250407	152100	1400461555	16760	16760	16760	16760	0
304	20250407	152000	1400461555	16760	16760	16760	16760	0
305	20250407	151900	1400461555	16760	16760	16760	16760	38
306	20250407	151800	1399824675	16760	16760	16760	16760	33
307	20250407	151700	1399271595	16760	16760	16760	16760	20
308	20250407	151600	1398936395	16760	16760	16760	16750	16
309	20250407	151500	1398668245	16760	16760	16770	16760	128
310	20250407	151400	1396522835	16770	16770	16770	16770	26
311	20250407	151300	1396086815	16770	16770	16770	16770	35
312	20250407	151200	1395499865	16770	16770	16770	16770	43
313	20250407	151100	1394778755	16770	16770	16770	16770	16
314	20250407	151000	1394510435	16770	16770	16770	16760	163
315	20250407	150900	1391777555	16770	16770	16770	16770	7
316	20250407	150800	1391660165	16770	16770	16770	16770	12
317	20250407	150700	1391458925	16770	16790	16790	16770	212
318	20250407	150600	1387903115	16790	16790	16800	16790	13
319	20250407	150500	1387684775	16790	16780	16790	16780	8
320	20250407	150400	1387550505	16780	16770	16780	16770	3
321	20250407	150300	1387500185	16760	16750	16780	16750	35
322	20250407	150200	1386913735	16750	16750	16750	16750	7
323	20250407	150100	1386796485	16740	16750	16750	16740	212
324	20250407	150000	1383245885	16750	16690	16750	16690	234
325	20250407	145900	1379337705	16700	16690	16700	16690	118
326	20250407	145800	1377367855	16690	16700	16700	16680	523
327	20250407	145700	1368641185	16700	16700	16710	16690	88
328	20250407	145600	1367172345	16690	16680	16700	16680	175
329	20250407	145500	1364252405	16670	16680	16690	16670	294
330	20250407	145400	1359349885	16690	16690	16700	16680	174
331	20250407	145300	1356446535	16690	16700	16700	16690	464
332	20250407	145200	1348700085	16700	16710	16710	16700	704
333	20250407	145100	1336942895	16710	16730	16730	16710	128
334	20250407	145000	1334803045	16740	16700	16760	16700	124
335	20250407	144900	1332731085	16700	16710	16720	16700	273
336	20250407	144800	1328169705	16710	16720	16720	16710	186
337	20250407	144700	1325061285	16710	16730	16730	16710	250
338	20250407	144600	1320882025	16720	16730	16730	16710	401
339	20250407	144500	1314177975	16730	16715	16735	16710	231
340	20250407	144400	1310316115	16720	16750	16750	16710	837
341	20250407	144300	1296318455	16740	16750	16750	16740	188
342	20250407	144200	1293170945	16760	16760	16760	16750	383
343	20250407	144100	1286754565	16760	16770	16770	16760	577
344	20250407	144000	1277083775	16780	16790	16790	16770	184
345	20250407	143900	1273995980	16790	16790	16790	16780	216
346	20250407	143800	1270371110	16780	16800	16800	16780	343
347	20250407	143700	1264613215	16800	16805	16810	16800	1093
348	20250407	143600	1246250300	16800	16815	16815	16800	287
349	20250407	143500	1241426710	16820	16810	16820	16810	51
350	20250407	143400	1240569320	16810	16810	16810	16810	2
351	20250407	143300	1240535700	16810	16820	16820	16810	6
352	20250407	143200	1240434830	16820	16820	16820	16820	107
353	20250407	143100	1238635090	16810	16810	16810	16810	540
354	20250407	143000	1229557690	16810	16810	16810	16810	3
355	20250407	142900	1229507260	16810	16800	16810	16800	30
356	20250407	142800	1229003050	16810	16810	16810	16810	91
357	20250407	142700	1227473340	16810	16810	16810	16810	4
358	20250407	142600	1227406100	16810	16810	16810	16810	517
359	20250407	142500	1218715330	16810	16800	16810	16800	11
360	20250407	142400	1218530440	16810	16810	16810	16810	25
361	20250407	142300	1218110190	16810	16810	16810	16810	1
362	20250407	142200	1218093380	16810	16810	16810	16810	15
363	20250407	142100	1217841230	16810	16810	16810	16800	35
364	20250407	142000	1217252890	16810	16810	16810	16810	3
365	20250407	141900	1217202460	16800	16800	16800	16800	166
366	20250407	141800	1214413660	16800	16800	16800	16780	469
367	20250407	141700	1206535670	16790	16790	16800	16790	48
368	20250407	141600	1205729740	16800	16800	16800	16790	45
369	20250407	141500	1204973980	16800	16800	16800	16800	316
370	20250407	141400	1199665180	16800	16800	16800	16800	40
371	20250407	141300	1198993180	16790	16800	16800	16790	3
372	20250407	141200	1198942800	16800	16790	16800	16790	22
373	20250407	141100	1198573410	16800	16790	16800	16790	293
374	20250407	141000	1193651900	16790	16790	16790	16790	27
375	20250407	140900	1193198570	16790	16780	16790	16780	268
376	20250407	140800	1188701480	16780	16780	16780	16770	17
377	20250407	140700	1188416240	16780	16790	16790	16780	1059
378	20250407	140600	1170640870	16780	16795	16795	16780	287
379	20250407	140500	1165822460	16800	16790	16800	16790	15
380	20250407	140400	1165570580	16800	16800	16800	16800	10
381	20250407	140300	1165402580	16800	16800	16800	16800	31
382	20250407	140200	1164881780	16800	16790	16800	16790	290
383	20250407	140100	1160012660	16790	16770	16790	16770	275
384	20250407	140000	1155396530	16770	16750	16770	16750	88
385	20250407	135900	1153922490	16750	16770	16770	16750	1963
386	20250407	135800	1121033210	16770	16810	16810	16760	1622
387	20250407	135700	1093820080	16800	16810	16810	16800	152
388	20250407	135600	1091266150	16810	16810	16810	16800	72
389	20250407	135500	1090055980	16810	16800	16810	16800	35
390	20250407	135400	1089467690	16800	16820	16820	16800	111
391	20250407	135300	1087601510	16820	16820	16820	16810	78
392	20250407	135200	1086289740	16820	16810	16820	16810	54
393	20250407	135100	1085381490	16810	16810	16820	16810	50
394	20250407	135000	1084540790	16810	16800	16810	16800	105
395	20250407	134900	1082775780	16810	16800	16810	16800	163
396	20250407	134800	1080036815	16800	16800	16800	16790	206
397	20250407	134700	1076576205	16800	16800	16800	16790	66
398	20250407	134600	1075467415	16800	16800	16800	16800	257
399	20250407	134500	1071149815	16800	16820	16820	16800	2003
400	20250407	134400	1037491515	16820	16820	16820	16820	115
401	20250407	134300	1035557215	16820	16810	16820	16810	47
402	20250407	134200	1034766825	16820	16820	16820	16810	88
403	20250407	134100	1033286735	16820	16820	16820	16820	47
404	20250407	134000	1032496195	16820	16820	16820	16820	36
405	20250407	133900	1031890675	16820	16820	16820	16820	77
406	20250407	133800	1030595535	16810	16830	16830	16810	1179
407	20250407	133700	1010766245	16830	16840	16840	16830	36
408	20250407	133600	1010160015	16840	16850	16850	16840	636
409	20250407	133500	999449735	16850	16850	16850	16840	198
410	20250407	133400	996114865	16840	16850	16850	16840	76
411	20250407	133300	994834585	16850	16840	16850	16840	72
412	20250407	133200	993621835	16840	16850	16850	16840	94
413	20250407	133100	992038295	16850	16850	16850	16850	28
414	20250407	133000	991566495	16850	16850	16850	16840	195
415	20250407	132900	988280755	16850	16850	16850	16840	194
416	20250407	132800	985013525	16850	16845	16850	16840	1289
417	20250407	132700	963306195	16850	16850	16850	16850	36
418	20250407	132600	962699595	16850	16850	16850	16850	31
419	20250407	132500	962177245	16850	16850	16850	16845	123
420	20250407	132400	960104700	16850	16850	16850	16850	31
421	20250407	132300	959582350	16850	16850	16850	16840	40
422	20250407	132200	958908360	16850	16860	16860	16850	979
423	20250407	132100	942412030	16860	16860	16860	16860	354
424	20250407	132000	936443590	16860	16860	16860	16860	495
425	20250407	131900	928097890	16860	16860	16860	16850	110
426	20250407	131800	926243700	16860	16860	16860	16850	284
427	20250407	131700	921455610	16860	16860	16860	16860	12
428	20250407	131600	921253290	16860	16860	16860	16850	555
429	20250407	131500	911896770	16860	16860	16860	16860	117
430	20250407	131400	909924150	16860	16860	16860	16860	25
431	20250407	131300	909502650	16860	16860	16860	16860	14
432	20250407	131200	909266610	16860	16855	16860	16850	76
433	20250407	131100	907985935	16860	16860	16860	16860	59
434	20250407	131000	906991195	16860	16860	16860	16860	29
435	20250407	130900	906502255	16860	16860	16860	16860	2
436	20250407	130800	906468535	16860	16860	16860	16860	33
437	20250407	130700	905912155	16860	16860	16860	16860	111
438	20250407	130600	904040695	16860	16855	16860	16850	22
439	20250407	130500	903669895	16860	16850	16860	16850	19
440	20250407	130400	903349715	16850	16860	16860	16850	79
441	20250407	130300	902018010	16860	16860	16860	16850	27
442	20250407	130200	901562965	16860	16860	16860	16860	41
443	20250407	130100	900871705	16860	16860	16860	16860	36
444	20250407	130000	900264745	16860	16860	16860	16850	30
445	20250407	125900	899759195	16860	16860	16860	16850	20
446	20250407	125800	899422125	16850	16860	16860	16850	37
447	20250407	125700	898798445	16850	16850	16860	16850	66
448	20250407	125600	897685985	16850	16860	16860	16850	26
449	20250407	125500	897247795	16850	16850	16860	16850	162
450	20250407	125400	894518085	16850	16860	16860	16850	44
451	20250407	125300	893776375	16860	16860	16860	16860	6
452	20250407	125200	893675215	16860	16860	16860	16860	35
453	20250407	125100	893085115	16860	16850	16860	16850	424
454	20250407	125000	885939465	16860	16880	16880	16860	3100
455	20250407	124900	833655935	16880	16910	16910	16880	119
456	20250407	124800	831645005	16900	16870	16900	16870	61
457	20250407	124700	830615905	16880	16880	16880	16880	195
458	20250407	124600	827324305	16880	16880	16880	16880	61
459	20250407	124500	826294625	16880	16880	16880	16870	33
460	20250407	124400	825737595	16880	16880	16880	16880	450
461	20250407	124300	818141595	16880	16880	16880	16880	46
462	20250407	124200	817365115	16880	16880	16880	16880	24
463	20250407	124100	816959995	16880	16880	16880	16880	32
464	20250407	124000	816419835	16880	16880	16880	16880	28
465	20250407	123900	815947195	16880	16880	16880	16880	25
466	20250407	123800	815525195	16880	16880	16880	16880	131
467	20250407	123700	813313915	16880	16880	16880	16870	68
468	20250407	123600	812166545	16880	16880	16880	16870	114
469	20250407	123500	810242855	16880	16880	16880	16880	18
470	20250407	123400	809939015	16880	16880	16880	16870	1039
471	20250407	123300	792401535	16890	16890	16890	16890	22
472	20250407	123200	792029955	16890	16890	16890	16890	10
473	20250407	123100	791861055	16890	16890	16890	16890	11
474	20250407	123000	791675265	16890	16890	16890	16890	10
475	20250407	122900	791506365	16890	16890	16890	16890	154
476	20250407	122800	788905305	16890	16890	16890	16890	7
477	20250407	122700	788787075	16890	16880	16890	16880	8
478	20250407	122600	788652025	16880	16880	16890	16880	54
479	20250407	122500	787740010	16880	16900	16900	16880	630
480	20250407	122400	777100290	16900	16900	16900	16900	11
481	20250407	122300	776914390	16900	16900	16900	16900	16
482	20250407	122200	776643990	16900	16900	16900	16900	88
483	20250407	122100	775156790	16900	16905	16905	16890	278
484	20250407	122000	770458790	16910	16910	16910	16910	3
485	20250407	121900	770408060	16910	16910	16910	16910	1
486	20250407	121800	770391150	16910	16910	16910	16910	8
487	20250407	121700	770255870	16910	16910	16910	16910	1
488	20250407	121600	770238960	16900	16900	16900	16900	31
489	20250407	121500	769715060	16900	16900	16900	16900	45
490	20250407	121400	768954560	16900	16900	16910	16900	122
491	20250407	121300	766892750	16900	16900	16900	16900	4
492	20250407	121200	766825150	16900	16910	16910	16890	1215
493	20250407	121100	746290770	16920	16920	16920	16920	12
494	20250407	121000	746087730	16920	16920	16920	16910	98
495	20250407	120900	744429850	16920	16920	16920	16920	11
496	20250407	120800	744243730	16920	16925	16925	16910	278
497	20250407	120700	739540465	16930	16930	16930	16930	1
498	20250407	120600	739523535	16930	16930	16930	16930	5
499	20250407	120500	739438885	16930	16930	16930	16930	77
500	20250407	120400	738135275	16930	16930	16930	16930	8
501	20250407	120300	737999835	16930	16930	16930	16930	1
502	20250407	120200	737982905	16930	16920	16930	16920	46
503	20250407	120100	737204575	16920	16910	16920	16910	363
504	20250407	120000	731062785	16920	16920	16920	16910	89
505	20250407	115900	729557745	16920	16920	16920	16920	2
506	20250407	115800	729523905	16920	16930	16930	16920	544
507	20250407	115700	720319115	16930	16930	16930	16930	11
508	20250407	115600	720132885	16930	16950	16950	16930	314
509	20250407	115500	714816825	16940	16945	16950	16940	313
510	20250407	115400	709514580	16950	16940	16950	16940	348
511	20250407	115300	703619010	16940	16940	16940	16940	7
512	20250407	115200	703500430	16940	16940	16940	16940	1
513	20250407	115100	703483490	16940	16940	16940	16940	31
514	20250407	115000	702958350	16940	16940	16940	16940	6
515	20250407	114900	702856710	16930	16930	16930	16930	0
516	20250407	114800	702856710	16930	16940	16940	16930	18
517	20250407	114700	702551820	16940	16940	16950	16940	1116
518	20250407	114600	683645335	16930	16930	16930	16930	71
519	20250407	114500	682443305	16920	16920	16920	16920	1
520	20250407	114400	682426385	16930	16930	16930	16930	40
521	20250407	114300	681749185	16940	16940	16940	16940	20
522	20250407	114200	681410385	16940	16930	16940	16920	227
523	20250407	114100	677568035	16930	16930	16930	16930	22
524	20250407	114000	677195575	16930	16930	16930	16930	49
525	20250407	113900	676366005	16930	16930	16930	16930	6
526	20250407	113800	676264425	16930	16920	16930	16920	47
527	20250407	113700	675468825	16930	16930	16930	16930	35
528	20250407	113600	674876275	16920	16940	16940	16920	407
529	20250407	113500	667982415	16940	16940	16940	16940	592
530	20250407	113400	657953935	16940	16940	16940	16940	7
531	20250407	113300	657835355	16930	16930	16930	16930	192
532	20250407	113200	654584795	16930	16930	16930	16930	64
533	20250407	113100	653501275	16920	16920	16920	16920	11
534	20250407	113000	653315155	16930	16950	16950	16930	1111
535	20250407	112900	634496325	16950	16950	16950	16950	45
536	20250407	112800	633733575	16940	16950	16950	16940	77
537	20250407	112700	632428545	16950	16950	16970	16950	109
538	20250407	112600	630580875	16960	16950	16960	16950	66
539	20250407	112500	629461845	16950	16940	16950	16940	27
540	20250407	112400	629004415	16940	16950	16950	16940	569
541	20250407	112300	619360445	16960	16970	16970	16950	778
542	20250407	112200	606164525	16970	16970	16970	16970	127
543	20250407	112100	604009335	16980	16990	16990	16980	139
544	20250407	112000	601648635	16990	16990	16990	16990	21
545	20250407	111900	601291845	16990	16990	16990	16990	43
546	20250407	111800	600561275	16990	16990	16990	16990	56
547	20250407	111700	599609835	16990	16990	16990	16990	6
548	20250407	111600	599507895	17000	17010	17030	17000	307
549	20250407	111500	594285345	17000	16990	17000	16990	21
550	20250407	111400	593928355	16990	16980	16990	16980	87
551	20250407	111300	592450235	16980	16980	16980	16980	39
552	20250407	111200	591788015	16980	16980	16980	16980	40
553	20250407	111100	591108815	16980	16970	16980	16970	51
554	20250407	111000	590243185	16970	16990	17000	16970	94
555	20250407	110900	588646315	16990	16990	16990	16990	31
556	20250407	110800	588119625	16970	16970	16970	16970	1
557	20250407	110700	588102655	16970	16960	16970	16960	286
558	20250407	110600	583250995	16950	16950	16950	16950	268
559	20250407	110500	578708395	16950	16950	16950	16950	139
560	20250407	110400	576352345	16940	16940	16940	16940	0
561	20250407	110300	576352345	16940	16950	16950	16940	29
562	20250407	110200	575861025	16940	16960	16960	16940	575
563	20250407	110100	566114385	16960	17030	17030	16960	921
564	20250407	110000	550471635	17040	17050	17060	17040	98
565	20250407	105900	548801265	17050	17050	17050	17050	81
566	20250407	105800	547420215	17060	17060	17060	17040	80
567	20250407	105700	546055495	17060	17050	17060	17050	88
568	20250407	105600	544554645	17040	17040	17040	17030	134
569	20250407	105500	542271295	17040	17030	17040	17030	86
570	20250407	105400	540806015	17030	17030	17030	17030	97
571	20250407	105300	539154105	17030	17020	17030	17020	137
572	20250407	105200	536821975	17020	17010	17020	17010	90
573	20250407	105100	535290445	17000	17000	17000	17000	126
574	20250407	105000	533148445	17000	17000	17000	17000	75
575	20250407	104900	531873445	16990	17000	17000	16990	148
576	20250407	104800	529357645	17000	17000	17000	17000	102
577	20250407	104700	527623645	17000	17010	17010	17000	111
578	20250407	104600	525736285	17000	17000	17000	17000	18
579	20250407	104500	525430285	17000	17020	17020	16990	259
580	20250407	104400	521027495	17020	17020	17020	17020	116
581	20250407	104300	519053175	17000	17000	17000	17000	44
582	20250407	104200	518305175	17000	17000	17000	17000	95
583	20250407	104100	516690175	17010	17010	17010	17000	158
584	20250407	104000	514002835	17010	17000	17010	17000	47
585	20250407	103900	513203625	17000	17010	17020	17000	146
586	20250407	103800	510720060	17010	17010	17010	17010	35
587	20250407	103700	510124710	17000	17010	17010	17000	161
588	20250407	103600	507387350	17000	17000	17010	17000	148
589	20250407	103500	504870210	17000	17010	17010	17000	112
590	20250407	103400	502965500	17010	17040	17050	17000	209
591	20250407	103300	499405440	17050	17040	17050	17040	22
592	20250407	103200	499030550	17040	17040	17050	17040	242
593	20250407	103100	494906470	17030	17030	17030	17030	66
594	20250407	103000	493782490	17030	17020	17030	17010	97
595	20250407	102900	492131260	17020	17020	17020	17020	55
596	20250407	102800	491195160	17000	17000	17000	17000	27
597	20250407	102700	490736160	17000	17020	17030	17000	192
598	20250407	102600	487468490	17020	17020	17020	17020	136
599	20250407	102500	485153770	17000	16990	17000	16990	70
600	20250407	102400	483964120	16990	17000	17000	16990	94
601	20250407	102300	482366520	17000	17000	17000	17000	131
602	20250407	102200	480139520	16990	16990	16990	16990	66
603	20250407	102100	479018180	17000	17000	17000	16980	133
604	20250407	102000	476758240	17000	16990	17000	16990	130
605	20250407	101900	474548960	16980	16980	16980	16980	216
606	20250407	101800	470881280	16970	16960	16970	16960	55
607	20250407	101700	469948190	16960	16950	16960	16950	113
608	20250407	101600	468031920	16950	16960	16960	16950	93
609	20250407	101500	466455380	16960	16950	16960	16950	42
610	20250407	101400	465743130	16960	16960	16960	16960	90
611	20250407	101300	464216730	16960	16960	16960	16960	132
612	20250407	101200	461978010	16960	16960	16960	16960	102
613	20250407	101100	460248090	16960	16960	16960	16960	151
614	20250407	101000	457687130	16930	16910	16930	16910	318
615	20250407	100900	452304990	16910	16910	16920	16910	109
616	20250407	100800	450461080	16910	16920	16920	16910	98
617	20250407	100700	448803140	16920	16920	16920	16920	90
618	20250407	100600	447280340	16920	16920	16920	16920	83
619	20250407	100500	445875980	16910	16930	16930	16910	79
620	20250407	100400	444538980	16930	16940	16940	16930	195
621	20250407	100300	441236920	16950	16950	16960	16950	106
622	20250407	100200	439440210	16950	16950	16950	16950	2
623	20250407	100100	439406310	16950	16970	16970	16950	121
624	20250407	100000	437354380	16960	16930	16960	16930	72
625	20250407	095900	436133320	16930	16910	16930	16910	277
626	20250407	095800	431445560	16910	16890	16910	16890	704
627	20250407	095700	419549130	16890	16880	16890	16880	54
628	20250407	095600	418637360	16880	16890	16900	16880	264
629	20250407	095500	414179910	16880	16880	16890	16880	621
630	20250407	095400	403696590	16880	16880	16880	16880	32
631	20250407	095300	403156430	16880	16880	16880	16870	68
632	20250407	095200	402008615	16880	16870	16880	16870	167
633	20250407	095100	399191095	16880	16880	16880	16880	176
634	20250407	095000	396220215	16880	16890	16890	16880	1855
635	20250407	094900	364907625	16890	16890	16890	16890	35
636	20250407	094800	364316475	16890	16890	16890	16890	76
637	20250407	094700	363032835	16890	16890	16890	16890	122
638	20250407	094600	360972255	16890	16900	16900	16880	600
639	20250407	094500	350843185	16900	16900	16900	16890	2569
640	20250407	094400	307435085	16910	16910	16910	16910	110
641	20250407	094300	305574985	16910	16900	16910	16900	29
642	20250407	094200	305084655	16900	16910	16910	16900	826
643	20250407	094100	291122895	16910	16905	16910	16900	87
644	20250407	094000	289651935	16910	16900	16910	16900	282
645	20250407	093900	284886080	16900	16900	16900	16890	66
646	20250407	093800	283770700	16900	16910	16910	16890	494
647	20250407	093700	275425390	16910	16900	16910	16900	97
648	20250407	093600	273785970	16900	16920	16920	16900	1903
649	20250407	093500	241617140	16920	16930	16930	16920	229
650	20250407	093400	237742120	16920	16930	16930	16920	648
651	20250407	093300	226777120	16930	16930	16950	16930	35
652	20250407	093200	226184550	16930	16940	16940	16930	859
653	20250407	093100	211634950	16930	16940	16940	16930	63
654	20250407	093000	210568090	16930	16930	16930	16930	40
655	20250407	092900	209890890	16930	16930	16930	16930	428
656	20250407	092800	202644850	16930	16950	16950	16930	708
657	20250407	092700	190655230	16940	16950	16950	16940	13
658	20250407	092600	190434990	16950	16990	16990	16950	471
659	20250407	092500	182446250	16990	16990	16990	16990	5
660	20250407	092400	182361300	16990	17000	17000	16990	84
661	20250407	092300	180933890	17020	17020	17030	17020	319
662	20250407	092200	175504410	17020	17005	17060	17000	181
663	20250407	092100	172423740	17000	17030	17030	16990	673
664	20250407	092000	160976980	17030	17030	17030	17020	52
665	20250407	091900	160091500	17060	17020	17060	17020	103
666	20250407	091800	158336740	17010	17010	17010	17010	15
667	20250407	091700	158081590	17010	17090	17090	17000	460
668	20250407	091600	150244080	17090	17050	17090	17050	26
669	20250407	091500	149800270	17070	17030	17070	17030	33
670	20250407	091400	149237330	17030	16990	17030	16990	265
671	20250407	091300	144733050	16960	16960	16960	16940	559
672	20250407	091200	135262470	16980	16940	16980	16940	205
673	20250407	091100	131783120	16940	16950	16950	16930	170
674	20250407	091000	128903540	16940	16940	17040	16940	600
675	20250407	090900	118714860	16940	16940	16940	16920	1006
676	20250407	090800	101681660	16970	16950	16970	16900	2628
677	20250407	090700	57179680	16950	17030	17030	16950	2000
678	20250407	090600	23208740	17030	17050	17050	17030	292
679	20250407	090500	18232690	17050	17040	17050	17040	206
680	20250407	090400	14721630	17040	17100	17100	17040	383
681	20250407	090300	8184890	17100	17100	17100	17100	18
682	20250407	090200	7877090	17100	17100	17280	17100	68
683	20250407	090100	6713630	17100	17170	17170	17100	248
684	20250407	090000	2465890	17170	17280	17280	17170	143