KissMeData/000080/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	181500	2362629485	18970	18970	18970	18970	3611
3	20250408	181400	2362629485	18970	18970	18970	18970	0
4	20250408	181300	2362629485	18970	18970	18970	18970	0
5	20250408	181200	2362629485	18970	18970	18970	18970	0
6	20250408	181100	2362629485	18970	18970	18970	18970	0
7	20250408	181000	2362629485	18970	18970	18970	18970	0
8	20250408	180900	2362629485	18970	18970	18970	18970	0
9	20250408	180800	2362629485	18970	18970	18970	18970	0
10	20250408	180700	2362629485	18970	18970	18970	18970	0
11	20250408	180600	2362629485	18970	18970	18970	18970	0
12	20250408	180500	2362629485	18970	18970	18970	18970	0
13	20250408	180400	2362629485	18970	18970	18970	18970	0
14	20250408	180300	2362629485	18970	18970	18970	18970	0
15	20250408	180200	2362629485	18970	18970	18970	18970	0
16	20250408	180100	2362629485	18970	18970	18970	18970	0
17	20250408	180000	2362629485	18970	18970	18970	18970	0
18	20250408	175900	2362629485	18970	18970	18970	18970	0
19	20250408	175800	2362629485	18970	18970	18970	18970	0
20	20250408	175700	2362629485	18970	18970	18970	18970	0
21	20250408	175600	2362629485	18970	18970	18970	18970	0
22	20250408	175500	2362629485	18970	18970	18970	18970	0
23	20250408	175400	2362629485	18970	18970	18970	18970	0
24	20250408	175300	2362629485	18970	18970	18970	18970	0
25	20250408	175200	2362629485	18970	18970	18970	18970	0
26	20250408	175100	2362629485	18970	18970	18970	18970	0
27	20250408	175000	2362629485	18970	18970	18970	18970	0
28	20250408	174900	2362629485	18970	18970	18970	18970	0
29	20250408	174800	2362629485	18970	18970	18970	18970	0
30	20250408	174700	2362629485	18970	18970	18970	18970	0
31	20250408	174600	2362629485	18970	18970	18970	18970	0
32	20250408	174500	2362629485	18970	18970	18970	18970	3611
33	20250408	174400	2362629485	18970	18970	18970	18970	0
34	20250408	174300	2362629485	18970	18970	18970	18970	0
35	20250408	174200	2362629485	18970	18970	18970	18970	0
36	20250408	174100	2362629485	18970	18970	18970	18970	0
37	20250408	174000	2362629485	18970	18970	18970	18970	0
38	20250408	173900	2362629485	18970	18970	18970	18970	0
39	20250408	173800	2362629485	18970	18970	18970	18970	0
40	20250408	173700	2362629485	18970	18970	18970	18970	0
41	20250408	173600	2362629485	18970	18970	18970	18970	0
42	20250408	173500	2362629485	18970	18970	18970	18970	0
43	20250408	173400	2362629485	18970	18970	18970	18970	0
44	20250408	173300	2362629485	18970	18970	18970	18970	0
45	20250408	173200	2362629485	18970	18970	18970	18970	0
46	20250408	173100	2362629485	18970	18970	18970	18970	0
47	20250408	173000	2362629485	18970	18970	18970	18970	0
48	20250408	172900	2362629485	18970	18970	18970	18970	0
49	20250408	172800	2362629485	18970	18970	18970	18970	0
50	20250408	172700	2362629485	18970	18970	18970	18970	0
51	20250408	172600	2362629485	18970	18970	18970	18970	0
52	20250408	172500	2362629485	18970	18970	18970	18970	0
53	20250408	172400	2362629485	18970	18970	18970	18970	0
54	20250408	172300	2362629485	18970	18970	18970	18970	0
55	20250408	172200	2362629485	18970	18970	18970	18970	0
56	20250408	172100	2362629485	18970	18970	18970	18970	0
57	20250408	172000	2362629485	18970	18970	18970	18970	0
58	20250408	171900	2362629485	18970	18970	18970	18970	0
59	20250408	171800	2362629485	18970	18970	18970	18970	0
60	20250408	171700	2362629485	18970	18970	18970	18970	0
61	20250408	171600	2362629485	18970	18970	18970	18970	0
62	20250408	171500	2362629485	18970	18970	18970	18970	3611
63	20250408	171400	2362629485	18970	18970	18970	18970	0
64	20250408	171300	2362629485	18970	18970	18970	18970	0
65	20250408	171200	2362629485	18970	18970	18970	18970	0
66	20250408	171100	2362629485	18970	18970	18970	18970	0
67	20250408	171000	2362629485	18970	18970	18970	18970	0
68	20250408	170900	2362629485	18970	18970	18970	18970	0
69	20250408	170800	2362629485	18970	18970	18970	18970	0
70	20250408	170700	2362629485	18970	18970	18970	18970	0
71	20250408	170600	2362629485	18970	18970	18970	18970	0
72	20250408	170500	2362629485	18970	18970	18970	18970	0
73	20250408	170400	2362629485	18970	18970	18970	18970	0
74	20250408	170300	2362629485	18970	18970	18970	18970	0
75	20250408	170200	2362629485	18970	18970	18970	18970	0
76	20250408	170100	2362629485	18970	18970	18970	18970	0
77	20250408	170000	2362629485	18970	18970	18970	18970	0
78	20250408	165900	2362629485	18970	18970	18970	18970	0
79	20250408	165800	2362629485	18970	18970	18970	18970	0
80	20250408	165700	2362629485	18970	18970	18970	18970	0
81	20250408	165600	2362629485	18970	18970	18970	18970	0
82	20250408	165500	2362629485	18970	18970	18970	18970	0
83	20250408	165400	2362629485	18970	18970	18970	18970	0
84	20250408	165300	2362629485	18970	18970	18970	18970	0
85	20250408	165200	2362629485	18970	18970	18970	18970	0
86	20250408	165100	2362629485	18970	18970	18970	18970	0
87	20250408	165000	2362629485	18970	18970	18970	18970	0
88	20250408	164900	2362629485	18970	18970	18970	18970	0
89	20250408	164800	2362629485	18970	18970	18970	18970	0
90	20250408	164700	2362629485	18970	18970	18970	18970	0
91	20250408	164600	2362629485	18970	18970	18970	18970	0
92	20250408	164500	2362629485	18970	18970	18970	18970	3611
93	20250408	164400	2362629485	18970	18970	18970	18970	0
94	20250408	164300	2362629485	18970	18970	18970	18970	0
95	20250408	164200	2362629485	18970	18970	18970	18970	0
96	20250408	164100	2362629485	18970	18970	18970	18970	0
97	20250408	164000	2362629485	18970	18970	18970	18970	0
98	20250408	163900	2362629485	18970	18970	18970	18970	0
99	20250408	163800	2362629485	18970	18970	18970	18970	0
100	20250408	163700	2362629485	18970	18970	18970	18970	0
101	20250408	163600	2362629485	18970	18970	18970	18970	0
102	20250408	163500	2362629485	18970	18970	18970	18970	0
103	20250408	163400	2362629485	18970	18970	18970	18970	0
104	20250408	163300	2362629485	18970	18970	18970	18970	0
105	20250408	163200	2362629485	18970	18970	18970	18970	0
106	20250408	163100	2362629485	18970	18970	18970	18970	0
107	20250408	163000	2362629485	18970	18970	18970	18970	0
108	20250408	162900	2362629485	18970	18970	18970	18970	0
109	20250408	162800	2362629485	18970	18970	18970	18970	0
110	20250408	162700	2362629485	18970	18970	18970	18970	0
111	20250408	162600	2362629485	18970	18970	18970	18970	0
112	20250408	162500	2362629485	18970	18970	18970	18970	0
113	20250408	162400	2362629485	18970	18970	18970	18970	0
114	20250408	162300	2362629485	18970	18970	18970	18970	0
115	20250408	162200	2362629485	18970	18970	18970	18970	0
116	20250408	162100	2362629485	18970	18970	18970	18970	0
117	20250408	162000	2362629485	18970	18970	18970	18970	0
118	20250408	161900	2362629485	18970	18970	18970	18970	0
119	20250408	161800	2362629485	18970	18970	18970	18970	0
120	20250408	161700	2362629485	18970	18970	18970	18970	0
121	20250408	161600	2362629485	18970	18970	18970	18970	0
122	20250408	161500	2362629485	18970	18970	18970	18970	3611
123	20250408	161400	2362629485	18970	18970	18970	18970	0
124	20250408	161300	2362629485	18970	18970	18970	18970	0
125	20250408	161200	2362629485	18970	18970	18970	18970	0
126	20250408	161100	2362629485	18970	18970	18970	18970	0
127	20250408	161000	2362629485	18970	18970	18970	18970	0
128	20250408	160900	2362629485	18970	18970	18970	18970	0
129	20250408	160800	2362629485	18970	18970	18970	18970	0
130	20250408	160700	2362629485	18970	18970	18970	18970	0
131	20250408	160600	2362629485	18970	18970	18970	18970	0
132	20250408	160500	2362629485	18970	18970	18970	18970	0
133	20250408	160400	2362629485	18970	18970	18970	18970	0
134	20250408	160300	2362629485	18970	18970	18970	18970	0
135	20250408	160200	2362629485	18970	18970	18970	18970	0
136	20250408	160100	2362629485	18970	18970	18970	18970	0
137	20250408	160000	2362629485	18970	18970	18970	18970	0
138	20250408	155900	2362629485	18970	18970	18970	18970	0
139	20250408	155800	2362629485	18970	18970	18970	18970	0
140	20250408	155700	2362629485	18970	18970	18970	18970	0
141	20250408	155600	2362629485	18970	18970	18970	18970	0
142	20250408	155500	2362629485	18970	18970	18970	18970	0
143	20250408	155400	2362629485	18970	18970	18970	18970	0
144	20250408	155300	2362629485	18970	18970	18970	18970	0
145	20250408	155200	2362629485	18970	18970	18970	18970	0
146	20250408	155100	2362629485	18970	18970	18970	18970	0
147	20250408	155000	2362629485	18970	18970	18970	18970	0
148	20250408	154900	2362629485	18970	18970	18970	18970	0
149	20250408	154800	2362629485	18970	18970	18970	18970	0
150	20250408	154700	2362629485	18970	18970	18970	18970	0
151	20250408	154600	2362629485	18970	18970	18970	18970	0
152	20250408	154500	2362629485	18970	18970	18970	18970	3611
153	20250408	154400	2362629485	18970	18970	18970	18970	0
154	20250408	154300	2362629485	18970	18970	18970	18970	0
155	20250408	154200	2362629485	18970	18970	18970	18970	0
156	20250408	154100	2362629485	18970	18970	18970	18970	0
157	20250408	154000	2362629485	18970	18970	18970	18970	0
158	20250408	153900	2362629485	18970	18970	18970	18970	0
159	20250408	153800	2362629485	18970	18970	18970	18970	0
160	20250408	153700	2362629485	18970	18970	18970	18970	0
161	20250408	153600	2362629485	18970	18970	18970	18970	0
162	20250408	153500	2362629485	18970	18970	18970	18970	0
163	20250408	153400	2362629485	18970	18970	18970	18970	0
164	20250408	153300	2362629485	18970	18970	18970	18970	0
165	20250408	153200	2362629485	18970	18970	18970	18970	0
166	20250408	153100	2362629485	18970	18970	18970	18970	0
167	20250408	153000	2362629485	18970	18970	18970	18970	3611
168	20250408	152900	2294128815	18970	18970	18970	18970	0
169	20250408	152800	2294128815	18970	18970	18970	18970	0
170	20250408	152700	2294128815	18970	18970	18970	18970	0
171	20250408	152600	2294128815	18970	18970	18970	18970	0
172	20250408	152500	2294128815	18970	18970	18970	18970	0
173	20250408	152400	2294128815	18970	18970	18970	18970	0
174	20250408	152300	2294128815	18970	18970	18970	18970	0
175	20250408	152200	2294128815	18970	18970	18970	18970	0
176	20250408	152100	2294128815	18970	18970	18970	18970	0
177	20250408	152000	2294128815	18970	18970	18970	18970	0
178	20250408	151900	2294128815	18970	18960	18970	18950	305
179	20250408	151800	2288345895	18960	18960	18960	18950	333
180	20250408	151700	2282033785	18960	18960	18960	18960	203
181	20250408	151600	2278184905	18960	18960	18960	18960	65
182	20250408	151500	2276952505	18960	18950	18960	18950	454
183	20250408	151400	2268348515	18950	18950	18950	18950	100
184	20250408	151300	2266453515	18950	18950	18950	18950	49
185	20250408	151200	2265524965	18950	18960	18960	18940	202
186	20250408	151100	2261698255	18960	18960	18960	18960	12
187	20250408	151000	2261470735	18960	18960	18960	18940	44
188	20250408	150900	2260636515	18960	18960	18960	18960	9
189	20250408	150800	2260465875	18960	18960	18960	18960	36
190	20250408	150700	2259783315	18960	18960	18960	18940	504
191	20250408	150600	2250235755	18960	18960	18960	18960	8
192	20250408	150500	2250084075	18960	18950	18970	18940	817
193	20250408	150400	2234603755	18970	18970	18970	18970	76
194	20250408	150300	2233162035	18970	18960	18970	18950	798
195	20250408	150200	2218030435	18960	18950	18960	18940	681
196	20250408	150100	2205123935	18950	18950	18950	18930	511
197	20250408	150000	2195446425	18950	18930	18960	18920	1345
198	20250408	145900	2169958125	18950	18960	18960	18930	52
199	20250408	145800	2168972545	18960	18950	18960	18950	128
200	20250408	145700	2166545715	18950	18950	18950	18930	227
201	20250408	145600	2162244085	18950	18950	18950	18930	170
202	20250408	145500	2159025275	18940	18930	18950	18930	531
203	20250408	145400	2148971265	18950	18950	18950	18950	10
204	20250408	145300	2148781765	18950	18940	18950	18940	105
205	20250408	145200	2146792775	18940	18940	18940	18940	33
206	20250408	145100	2146167755	18940	18950	18950	18940	31
207	20250408	145000	2145580355	18950	18910	18950	18910	613
208	20250408	144900	2133979345	18950	18950	18950	18950	3
209	20250408	144800	2133922495	18950	18950	18950	18950	2
210	20250408	144700	2133884595	18950	18950	18950	18910	372
211	20250408	144600	2126844395	18950	18950	18950	18950	20
212	20250408	144500	2126465395	18950	18930	18950	18920	581
213	20250408	144400	2115467765	18930	18930	18930	18930	72
214	20250408	144300	2114104805	18930	18930	18930	18920	120
215	20250408	144200	2111834125	18930	18940	18940	18930	20
216	20250408	144100	2111455425	18950	18950	18950	18950	48
217	20250408	144000	2110545825	18950	18930	18950	18920	414
218	20250408	143900	2102709235	18940	18930	18950	18930	118
219	20250408	143800	2100475205	18940	18950	18950	18940	12
220	20250408	143700	2100247905	18950	18950	18950	18940	19
221	20250408	143600	2099887905	18950	18940	18950	18930	95
222	20250408	143500	2098087945	18930	18920	18930	18910	544
223	20250408	143400	2087795605	18930	18930	18930	18930	2
224	20250408	143300	2087757745	18930	18920	18940	18910	229
225	20250408	143200	2083424255	18930	18940	18940	18920	23
226	20250408	143100	2082988685	18940	18950	18950	18940	8
227	20250408	143000	2082837155	18950	18900	18950	18900	516
228	20250408	142900	2073078315	18910	18910	18920	18910	182
229	20250408	142800	2069636515	18930	18910	18930	18910	125
230	20250408	142700	2067272425	18920	18910	18920	18910	122
231	20250408	142600	2064965135	18920	18920	18920	18910	19
232	20250408	142500	2064605755	18910	18910	18930	18910	447
233	20250408	142400	2056151045	18930	18920	18930	18910	612
234	20250408	142300	2044575615	18920	18930	18930	18910	100
235	20250408	142200	2042683765	18930	18920	18930	18920	29
236	20250408	142100	2042134945	18920	18930	18930	18920	19
237	20250408	142000	2041775395	18930	18910	18930	18900	484
238	20250408	141900	2032623435	18920	18910	18920	18910	128
239	20250408	141800	2030202825	18920	18920	18920	18920	59
240	20250408	141700	2029086545	18920	18920	18920	18910	36
241	20250408	141600	2028405525	18920	18920	18920	18920	2
242	20250408	141500	2028367685	18920	18920	18920	18910	563
243	20250408	141400	2017718235	18930	18930	18930	18930	7
244	20250408	141300	2017585725	18930	18920	18930	18920	14
245	20250408	141200	2017320805	18940	18920	18940	18920	138
246	20250408	141100	2014709565	18940	18940	18940	18940	7
247	20250408	141000	2014576985	18950	18930	18950	18920	374
248	20250408	140900	2007496355	18950	18930	18950	18930	23
249	20250408	140800	2007060725	18960	18960	18960	18960	62
250	20250408	140700	2005885205	18960	18960	18960	18960	1
251	20250408	140600	2005866245	18970	18940	18970	18940	19
252	20250408	140500	2005506205	18980	18970	18980	18930	466
253	20250408	140400	1996677465	18970	18970	18970	18970	19
254	20250408	140300	1996317035	18970	18960	18970	18940	112
255	20250408	140200	1994193505	18970	18970	18970	18970	0
256	20250408	140100	1994193505	18970	18960	18970	18960	38
257	20250408	140000	1993472805	18970	18940	18970	18930	1224
258	20250408	135900	1970280055	18940	18950	18950	18940	164
259	20250408	135800	1967172895	18950	18950	18950	18950	52
260	20250408	135700	1966187495	18950	18950	18950	18950	147
261	20250408	135600	1963401845	18950	18950	18950	18950	133
262	20250408	135500	1960881495	18950	18940	18950	18910	841
263	20250408	135400	1944959875	18940	18930	18940	18900	1432
264	20250408	135300	1917869225	18910	18930	18930	18910	77
265	20250408	135200	1916413135	18930	18920	18930	18920	88
266	20250408	135100	1914748125	18920	18930	18930	18910	232
267	20250408	135000	1910359535	18940	18910	18940	18910	375
268	20250408	134900	1903266935	18940	18940	18940	18940	0
269	20250408	134800	1903266935	18940	18940	18940	18940	5
270	20250408	134700	1903172235	18940	18930	18940	18930	97
271	20250408	134600	1901335925	18930	18940	18940	18930	31
272	20250408	134500	1900748795	18940	18930	18940	18910	420
273	20250408	134400	1892799995	18940	18940	18940	18940	2
274	20250408	134300	1892762115	18940	18930	18940	18930	305
275	20250408	134200	1886988415	18940	18940	18940	18930	68
276	20250408	134100	1885701145	18950	18950	18950	18950	1
277	20250408	134000	1885682195	18950	18940	18950	18930	447
278	20250408	133900	1877216505	18950	18950	18950	18950	65
279	20250408	133800	1875984755	18950	18950	18960	18940	343
280	20250408	133700	1869485795	18950	18930	18950	18930	455
281	20250408	133600	1860867375	18930	18930	18930	18930	7
282	20250408	133500	1860734865	18920	18900	18950	18900	474
283	20250408	133400	1851771165	18930	18910	18940	18900	104
284	20250408	133300	1849804045	18940	18930	18940	18890	373
285	20250408	133200	1842750585	18930	18920	18930	18920	284
286	20250408	133100	1837376455	18920	18920	18920	18920	5
287	20250408	133000	1837281855	18920	18910	18930	18890	398
288	20250408	132900	1829755925	18930	18930	18930	18930	0
289	20250408	132800	1829755925	18930	18930	18930	18910	35
290	20250408	132700	1829093395	18930	18930	18930	18930	1
291	20250408	132600	1829074465	18930	18920	18940	18890	1630
292	20250408	132500	1798241645	18920	18890	18920	18890	468
293	20250408	132400	1789396985	18920	18900	18920	18900	346
294	20250408	132300	1782854255	18910	18890	18910	18890	255
295	20250408	132200	1778035745	18880	18900	18900	18880	3
296	20250408	132100	1777979065	18900	18900	18900	18900	1
297	20250408	132000	1777960165	18900	18890	18900	18880	427
298	20250408	131900	1769897215	18900	18900	18900	18900	29
299	20250408	131800	1769349115	18900	18910	18910	18890	181
300	20250408	131700	1765928425	18910	18910	18910	18890	71
301	20250408	131600	1764586855	18910	18910	18910	18910	0
302	20250408	131500	1764586855	18910	18890	18920	18880	550
303	20250408	131400	1754198555	18900	18930	18930	18900	107
304	20250408	131300	1752175625	18930	18900	18930	18900	404
305	20250408	131200	1744536845	18900	18900	18900	18900	2
306	20250408	131100	1744499045	18900	18900	18910	18900	34
307	20250408	131000	1743856305	18900	18890	18900	18870	459
308	20250408	130900	1735189175	18900	18900	18900	18900	1
309	20250408	130800	1735170275	18900	18910	18910	18900	32
310	20250408	130700	1734565465	18905	18880	18920	18880	535
311	20250408	130600	1724461210	18930	18930	18930	18930	0
312	20250408	130500	1724461210	18930	18870	18930	18860	378
313	20250408	130400	1717328320	18870	18890	18890	18870	124
314	20250408	130300	1714987480	18890	18900	18900	18880	422
315	20250408	130200	1707017240	18930	18920	18930	18890	220
316	20250408	130100	1702858160	18930	18880	18930	18870	298
317	20250408	130000	1697230300	18900	18910	18910	18860	376
318	20250408	125900	1690133840	18920	18920	18920	18920	12
319	20250408	125800	1689906800	18930	18900	18930	18870	242
320	20250408	125700	1685335570	18900	18880	18900	18870	470
321	20250408	125600	1676460070	18880	18890	18890	18880	15
322	20250408	125500	1676176810	18890	18890	18890	18860	472
323	20250408	125400	1667273040	18890	18880	18890	18870	237
324	20250408	125300	1662799220	18880	18870	18880	18870	246
325	20250408	125200	1658156420	18880	18880	18880	18880	60
326	20250408	125100	1657023620	18880	18870	18880	18860	60
327	20250408	125000	1655891750	18870	18900	18900	18860	354
328	20250408	124900	1649212960	18900	18880	18920	18870	519
329	20250408	124800	1639415810	18890	18910	18930	18890	471
330	20250408	124700	1630506870	18910	18900	18920	18900	53
331	20250408	124600	1629505040	18930	18880	18930	18870	473
332	20250408	124500	1620573710	18890	18920	18920	18890	430
333	20250408	124400	1612449600	18920	18890	18920	18890	250
334	20250408	124300	1607725160	18890	18920	18920	18890	38
335	20250408	124200	1607006620	18920	18900	18930	18900	116
336	20250408	124100	1604813150	18910	18930	18930	18910	80
337	20250408	124000	1603299930	18930	18890	18930	18890	551
338	20250408	123900	1592884710	18920	18920	18920	18920	0
339	20250408	123800	1592884710	18920	18910	18920	18910	59
340	20250408	123700	1591769010	18910	18910	18910	18900	229
341	20250408	123600	1587440010	18910	18900	18910	18890	343
342	20250408	123500	1580957850	18910	18900	18910	18890	602
343	20250408	123400	1569581760	18910	18910	18910	18890	185
344	20250408	123300	1566085090	18910	18920	18920	18900	148
345	20250408	123200	1563287580	18920	18920	18920	18910	90
346	20250408	123100	1561585510	18900	18900	18900	18900	0
347	20250408	123000	1561585510	18900	18920	18960	18890	385
348	20250408	122900	1554304070	18960	18960	18960	18960	0
349	20250408	122800	1554304070	18960	18910	18960	18910	110
350	20250408	122700	1552222890	18930	18890	18930	18890	305
351	20250408	122600	1546454020	18890	18890	18890	18880	111
352	20250408	122500	1544358200	18890	18900	18910	18880	568
353	20250408	122400	1533629100	18910	18890	18910	18890	11
354	20250408	122300	1533421290	18910	18910	18910	18910	11
355	20250408	122200	1533213280	18910	18900	18910	18900	186
356	20250408	122100	1529697630	18910	18910	18910	18900	19
357	20250408	122000	1529338430	18910	18880	18910	18870	839
358	20250408	121900	1513501620	18900	18900	18900	18900	19
359	20250408	121800	1513142520	18900	18880	18900	18880	138
360	20250408	121700	1510536560	18880	18910	18910	18870	450
361	20250408	121600	1502033035	18910	18910	18910	18910	90
362	20250408	121500	1500331135	18910	18910	18920	18900	495
363	20250408	121400	1490971635	18910	18910	18970	18910	228
364	20250408	121300	1486654395	18920	18920	18920	18920	88
365	20250408	121200	1484989435	18960	18910	18960	18910	298
366	20250408	121100	1479353285	18910	18930	18930	18910	178
367	20250408	121000	1475985035	18930	18920	18930	18910	506
368	20250408	120900	1466413405	18930	18930	18930	18930	11
369	20250408	120800	1466205175	18930	18930	18930	18930	34
370	20250408	120700	1465561555	18930	18930	18930	18930	83
371	20250408	120600	1463990365	18960	18930	18960	18930	383
372	20250408	120500	1456739185	18970	18940	18970	18930	478
373	20250408	120400	1447685595	18970	18950	18970	18950	138
374	20250408	120300	1445070335	18950	18970	18970	18940	53
375	20250408	120200	1444066145	18970	18940	18970	18940	103
376	20250408	120100	1442114985	18950	18950	18950	18950	13
377	20250408	120000	1441868635	18970	18950	18970	18930	560
378	20250408	115900	1431262055	18950	18950	18950	18950	69
379	20250408	115800	1429954505	18970	18970	18970	18940	193
380	20250408	115700	1426297555	18970	18950	18970	18950	72
381	20250408	115600	1424933135	18940	18940	18950	18940	74
382	20250408	115500	1423531315	18950	18950	18970	18940	543
383	20250408	115400	1413242845	18960	18950	18970	18950	231
384	20250408	115300	1408862695	18950	18960	18960	18950	454
385	20250408	115200	1400258455	18950	18950	18950	18950	11
386	20250408	115100	1400050005	18950	18950	18960	18950	12
387	20250408	115000	1399822595	18970	18950	18970	18940	379
388	20250408	114900	1392640975	18960	18960	18970	18960	114
389	20250408	114800	1390479285	18950	18950	18950	18950	1
390	20250408	114700	1390460335	18960	18950	18960	18950	101
391	20250408	114600	1388546155	18950	18960	18960	18950	114
392	20250408	114500	1386385735	18950	18960	18970	18940	393
393	20250408	114400	1378937485	18970	18970	18970	18970	13
394	20250408	114300	1378690875	18970	18960	18970	18950	116
395	20250408	114200	1376492195	18950	18960	18960	18950	42
396	20250408	114100	1375696285	18960	18970	18980	18950	1002
397	20250408	114000	1356693105	18980	18980	19000	18970	322
398	20250408	113900	1350581985	18980	18990	18990	18980	119
399	20250408	113800	1348322285	18990	18990	18990	18990	3
400	20250408	113700	1348265315	18980	19000	19010	18980	111
401	20250408	113600	1346157115	19000	19020	19020	19000	86
402	20250408	113500	1344522725	19030	19010	19030	19000	381
403	20250408	113400	1337281545	19020	19020	19020	19010	187
404	20250408	113300	1333726275	19020	19020	19030	19010	325
405	20250408	113200	1327544105	19020	19020	19030	19020	296
406	20250408	113100	1321911825	19020	19030	19030	19020	267
407	20250408	113000	1316832115	19040	19040	19040	19020	535
408	20250408	112900	1306651785	19040	19030	19040	19030	234
409	20250408	112800	1302198385	19040	19030	19040	19030	21
410	20250408	112700	1301798745	19040	19030	19040	19030	59
411	20250408	112600	1300675785	19030	19020	19030	19020	714
412	20250408	112500	1287089085	19010	19010	19030	19010	437
413	20250408	112400	1278781075	19010	19010	19030	19010	425
414	20250408	112300	1270701805	19030	19010	19030	19010	185
415	20250408	112200	1267183245	19030	19010	19030	19000	1436
416	20250408	112100	1239868575	19020	19020	19020	19020	0
417	20250408	112000	1239868575	19020	19010	19020	19000	411
418	20250408	111900	1232056445	19020	19010	19020	19010	71
419	20250408	111800	1230706665	19010	19000	19010	19000	94
420	20250408	111700	1228919775	19010	19010	19010	19000	175
421	20250408	111600	1225593575	19010	19010	19010	19010	64
422	20250408	111500	1224376935	19020	19000	19020	18990	406
423	20250408	111400	1216662835	19020	19000	19020	19000	717
424	20250408	111300	1203035045	19000	19010	19020	18990	1130
425	20250408	111200	1181555295	18990	19000	19000	18990	228
426	20250408	111100	1177223495	19000	19000	19000	19000	3
427	20250408	111000	1177166495	19000	19010	19010	18990	1144
428	20250408	110900	1155429805	19000	19010	19010	19000	409
429	20250408	110800	1147658575	19000	19010	19010	19000	144
430	20250408	110700	1144922405	19010	19010	19010	19010	36
431	20250408	110600	1144238045	19020	19000	19030	19000	698
432	20250408	110500	1130971615	19000	19000	19020	19000	458
433	20250408	110400	1122268695	19020	19000	19020	19000	399
434	20250408	110300	1114685275	19000	19010	19010	19000	107
435	20250408	110200	1112652015	19020	18980	19020	18970	4835
436	20250408	110100	1020793915	18980	18940	18980	18940	1066
437	20250408	110000	1000584525	18940	18940	18960	18920	421
438	20250408	105900	992613445	18960	18960	18960	18960	1
439	20250408	105800	992594485	18960	18950	18960	18920	54
440	20250408	105700	991571235	18950	18930	18950	18900	239
441	20250408	105600	987044635	18960	18940	18960	18890	241
442	20250408	105500	982480405	18940	18920	18940	18880	711
443	20250408	105400	969043985	18910	18880	18910	18860	776
444	20250408	105300	954380795	18870	18860	18870	18860	713
445	20250408	105200	940930085	18850	18840	18850	18840	29
446	20250408	105100	940383535	18860	18850	18860	18850	173
447	20250408	105000	937122475	18850	18850	18850	18840	377
448	20250408	104900	930018815	18850	18860	18860	18850	175
449	20250408	104800	926719965	18850	18860	18860	18850	17
450	20250408	104700	926399445	18860	18860	18860	18860	10
451	20250408	104600	926210845	18860	18860	18860	18860	4
452	20250408	104500	926135405	18860	18860	18870	18830	513
453	20250408	104400	916469305	18860	18860	18860	18850	233
454	20250408	104300	912076425	18850	18860	18860	18850	289
455	20250408	104200	906628015	18850	18870	18870	18850	218
456	20250408	104100	902518695	18850	18880	18880	18850	127
457	20250408	104000	900124645	18870	18850	18870	18840	738
458	20250408	103900	886212135	18860	18850	18860	18850	614
459	20250408	103800	874638175	18850	18850	18850	18850	272
460	20250408	103700	869510975	18850	18840	18850	18840	563
461	20250408	103600	858899155	18850	18840	18850	18840	29
462	20250408	103500	858352715	18840	18840	18840	18820	574
463	20250408	103400	847543295	18850	18840	18850	18840	30
464	20250408	103300	846978085	18840	18840	18840	18840	229
465	20250408	103200	842663725	18850	18850	18850	18850	124
466	20250408	103100	840326325	18850	18850	18850	18850	11
467	20250408	103000	840118975	18850	18830	18850	18830	338
468	20250408	102900	833754395	18840	18840	18840	18830	95
469	20250408	102800	831965345	18850	18850	18850	18850	2
470	20250408	102700	831927645	18840	18850	18850	18840	894
471	20250408	102600	815076675	18850	18850	18850	18850	3
472	20250408	102500	815020125	18830	18830	18850	18820	460
473	20250408	102400	806360715	18850	18840	18850	18840	152
474	20250408	102300	803497025	18830	18830	18830	18830	12
475	20250408	102200	803271065	18820	18830	18830	18820	180
476	20250408	102100	799882835	18830	18830	18830	18830	1
477	20250408	102000	799864005	18840	18820	18840	18820	639
478	20250408	101900	787835525	18830	18830	18830	18830	343
479	20250408	101800	781376835	18830	18840	18840	18830	37
480	20250408	101700	780679855	18840	18840	18840	18840	43
481	20250408	101600	779869735	18840	18840	18840	18840	114
482	20250408	101500	777721975	18840	18840	18840	18820	414
483	20250408	101400	769924995	18850	18850	18850	18840	10
484	20250408	101300	769736525	18850	18850	18850	18840	99
485	20250408	101200	767871295	18850	18840	18850	18840	3
486	20250408	101100	767814765	18880	18840	18880	18840	11
487	20250408	101000	767607285	18840	18840	18840	18820	386
488	20250408	100900	760338785	18840	18900	18900	18840	7
489	20250408	100800	760206845	18850	18850	18980	18850	1614
490	20250408	100700	729685565	18850	18830	18850	18820	560
491	20250408	100600	719141085	18820	18830	18850	18820	268
492	20250408	100500	714094645	18850	18830	18850	18820	415
493	20250408	100400	706281975	18850	18850	18850	18830	23
494	20250408	100300	705848785	18850	18840	18850	18840	81
495	20250408	100200	704322725	18820	18810	18830	18810	87
496	20250408	100100	702684955	18810	18810	18810	18800	345
497	20250408	100000	696196935	18800	18850	18850	18790	466
498	20250408	095900	687435605	18830	18840	18850	18800	744
499	20250408	095800	673436475	18850	18840	18850	18840	336
500	20250408	095700	667105165	18850	18840	18850	18840	80
501	20250408	095600	665597655	18850	18850	18850	18840	69
502	20250408	095500	664297455	18840	18810	18850	18790	2840
503	20250408	095400	610904035	18810	18850	18850	18800	1133
504	20250408	095300	589593470	18850	18850	18850	18850	19
505	20250408	095200	589235320	18850	18850	18850	18830	3092
506	20250408	095100	530983480	18850	18850	18860	18850	198
507	20250408	095000	527251170	18850	18850	18850	18840	385
508	20250408	094900	519997660	18850	18850	18850	18840	347
509	20250408	094800	513459860	18840	18850	18860	18840	15
510	20250408	094700	513177110	18860	18860	18860	18850	25
511	20250408	094600	512705680	18860	18860	18860	18850	77
512	20250408	094500	511253530	18860	18860	18860	18840	549
513	20250408	094400	500906300	18860	18880	18900	18860	111
514	20250408	094300	498810270	18900	18890	18900	18880	46
515	20250408	094200	497941060	18910	18850	18910	18850	721
516	20250408	094100	484344920	18850	18860	18860	18850	315
517	20250408	094000	478406770	18850	18840	18860	18840	589
518	20250408	093900	467305790	18860	18860	18860	18840	468
519	20250408	093800	458486050	18840	18860	18860	18840	307
520	20250408	093700	452698350	18860	18860	18860	18840	495
521	20250408	093600	443367410	18860	18860	18860	18860	31
522	20250408	093500	442782750	18860	18850	18860	18850	365
523	20250408	093400	435902190	18860	18870	18900	18850	730
524	20250408	093300	422123840	18870	18860	18870	18850	277
525	20250408	093200	416899770	18860	18870	18870	18850	311
526	20250408	093100	411034730	18870	18870	18880	18860	39
527	20250408	093000	410298870	18880	18870	18890	18860	459
528	20250408	092900	401637240	18870	18865	18880	18860	648
529	20250408	092800	389410680	18860	18870	18870	18860	520
530	20250408	092700	379600615	18875	18880	18880	18870	707
531	20250408	092600	366253165	18890	18890	18890	18880	162
532	20250408	092500	363193765	18890	18890	18890	18880	333
533	20250408	092400	356906035	18890	18890	18890	18890	57
534	20250408	092300	355829305	18890	18890	18890	18880	78
535	20250408	092200	354355985	18890	18900	18900	18880	139
536	20250408	092100	351730325	18900	18890	18900	18880	306
537	20250408	092000	345950345	18890	18900	18910	18890	224
538	20250408	091900	341717755	18910	18910	18910	18910	32
539	20250408	091800	341112635	18900	18910	18910	18900	362
540	20250408	091700	334269695	18910	18910	18930	18900	2733
541	20250408	091600	282563835	18910	18940	18940	18910	756
542	20250408	091500	268256055	18940	18960	18960	18930	228
543	20250408	091400	263939245	18960	18970	18970	18940	196
544	20250408	091300	260222715	18980	18940	18980	18930	414
545	20250408	091200	252381845	18990	18970	18990	18930	855
546	20250408	091100	236162535	18940	18970	18970	18940	439
547	20250408	091000	227835665	18950	18970	18970	18950	346
548	20250408	090900	221274465	18970	18940	18970	18940	138
549	20250408	090800	218658325	18900	18960	18980	18900	311
550	20250408	090700	212773825	18990	18940	18990	18940	315
551	20250408	090600	206800235	18940	18970	18970	18910	450
552	20250408	090500	198276285	18970	18930	18970	18920	670
553	20250408	090400	185577890	18940	18930	18940	18910	314
554	20250408	090300	179636080	18920	18920	18930	18910	534
555	20250408	090200	169531550	18910	18890	18935	18870	500
556	20250408	090100	160081390	18890	18870	18940	18800	4345
557	20250408	090000	78206000	18900	18900	18960	18880	4136