KissMeData/018500/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	184800	1875643447	1718	1718	1718	1718	13482
3	20250408	184700	1875643447	1718	1718	1718	1718	0
4	20250408	184600	1875643447	1718	1718	1718	1718	0
5	20250408	184500	1875643447	1718	1718	1718	1718	0
6	20250408	184400	1875643447	1718	1718	1718	1718	0
7	20250408	184300	1875643447	1718	1718	1718	1718	0
8	20250408	184200	1875643447	1718	1718	1718	1718	0
9	20250408	184100	1875643447	1718	1718	1718	1718	0
10	20250408	184000	1875643447	1718	1718	1718	1718	0
11	20250408	183900	1875643447	1718	1718	1718	1718	0
12	20250408	183800	1875643447	1718	1718	1718	1718	0
13	20250408	183700	1875643447	1718	1718	1718	1718	0
14	20250408	183600	1875643447	1718	1718	1718	1718	0
15	20250408	183500	1875643447	1718	1718	1718	1718	0
16	20250408	183400	1875643447	1718	1718	1718	1718	0
17	20250408	183300	1875643447	1718	1718	1718	1718	0
18	20250408	183200	1875643447	1718	1718	1718	1718	0
19	20250408	183100	1875643447	1718	1718	1718	1718	0
20	20250408	183000	1875643447	1718	1718	1718	1718	0
21	20250408	182900	1875643447	1718	1718	1718	1718	0
22	20250408	182800	1875643447	1718	1718	1718	1718	0
23	20250408	182700	1875643447	1718	1718	1718	1718	0
24	20250408	182600	1875643447	1718	1718	1718	1718	0
25	20250408	182500	1875643447	1718	1718	1718	1718	0
26	20250408	182400	1875643447	1718	1718	1718	1718	0
27	20250408	182300	1875643447	1718	1718	1718	1718	0
28	20250408	182200	1875643447	1718	1718	1718	1718	0
29	20250408	182100	1875643447	1718	1718	1718	1718	0
30	20250408	182000	1875643447	1718	1718	1718	1718	0
31	20250408	181900	1875643447	1718	1718	1718	1718	0
32	20250408	181800	1875643447	1718	1718	1718	1718	13482
33	20250408	181700	1875643447	1718	1718	1718	1718	0
34	20250408	181600	1875643447	1718	1718	1718	1718	0
35	20250408	181500	1875643447	1718	1718	1718	1718	0
36	20250408	181400	1875643447	1718	1718	1718	1718	0
37	20250408	181300	1875643447	1718	1718	1718	1718	0
38	20250408	181200	1875643447	1718	1718	1718	1718	0
39	20250408	181100	1875643447	1718	1718	1718	1718	0
40	20250408	181000	1875643447	1718	1718	1718	1718	0
41	20250408	180900	1875643447	1718	1718	1718	1718	0
42	20250408	180800	1875643447	1718	1718	1718	1718	0
43	20250408	180700	1875643447	1718	1718	1718	1718	0
44	20250408	180600	1875643447	1718	1718	1718	1718	0
45	20250408	180500	1875643447	1718	1718	1718	1718	0
46	20250408	180400	1875643447	1718	1718	1718	1718	0
47	20250408	180300	1875643447	1718	1718	1718	1718	0
48	20250408	180200	1875643447	1718	1718	1718	1718	0
49	20250408	180100	1875643447	1718	1718	1718	1718	0
50	20250408	180000	1875643447	1718	1718	1718	1718	0
51	20250408	175900	1875643447	1718	1718	1718	1718	0
52	20250408	175800	1875643447	1718	1718	1718	1718	0
53	20250408	175700	1875643447	1718	1718	1718	1718	0
54	20250408	175600	1875643447	1718	1718	1718	1718	0
55	20250408	175500	1875643447	1718	1718	1718	1718	0
56	20250408	175400	1875643447	1718	1718	1718	1718	0
57	20250408	175300	1875643447	1718	1718	1718	1718	0
58	20250408	175200	1875643447	1718	1718	1718	1718	0
59	20250408	175100	1875643447	1718	1718	1718	1718	0
60	20250408	175000	1875643447	1718	1718	1718	1718	0
61	20250408	174900	1875643447	1718	1718	1718	1718	0
62	20250408	174800	1875643447	1718	1718	1718	1718	13482
63	20250408	174700	1875643447	1718	1718	1718	1718	0
64	20250408	174600	1875643447	1718	1718	1718	1718	0
65	20250408	174500	1875643447	1718	1718	1718	1718	0
66	20250408	174400	1875643447	1718	1718	1718	1718	0
67	20250408	174300	1875643447	1718	1718	1718	1718	0
68	20250408	174200	1875643447	1718	1718	1718	1718	0
69	20250408	174100	1875643447	1718	1718	1718	1718	0
70	20250408	174000	1875643447	1718	1718	1718	1718	0
71	20250408	173900	1875643447	1718	1718	1718	1718	0
72	20250408	173800	1875643447	1718	1718	1718	1718	0
73	20250408	173700	1875643447	1718	1718	1718	1718	0
74	20250408	173600	1875643447	1718	1718	1718	1718	0
75	20250408	173500	1875643447	1718	1718	1718	1718	0
76	20250408	173400	1875643447	1718	1718	1718	1718	0
77	20250408	173300	1875643447	1718	1718	1718	1718	0
78	20250408	173200	1875643447	1718	1718	1718	1718	0
79	20250408	173100	1875643447	1718	1718	1718	1718	0
80	20250408	173000	1875643447	1718	1718	1718	1718	0
81	20250408	172900	1875643447	1718	1718	1718	1718	0
82	20250408	172800	1875643447	1718	1718	1718	1718	0
83	20250408	172700	1875643447	1718	1718	1718	1718	0
84	20250408	172600	1875643447	1718	1718	1718	1718	0
85	20250408	172500	1875643447	1718	1718	1718	1718	0
86	20250408	172400	1875643447	1718	1718	1718	1718	0
87	20250408	172300	1875643447	1718	1718	1718	1718	0
88	20250408	172200	1875643447	1718	1718	1718	1718	0
89	20250408	172100	1875643447	1718	1718	1718	1718	0
90	20250408	172000	1875643447	1718	1718	1718	1718	0
91	20250408	171900	1875643447	1718	1718	1718	1718	0
92	20250408	171800	1875643447	1718	1718	1718	1718	13482
93	20250408	171700	1875643447	1718	1718	1718	1718	0
94	20250408	171600	1875643447	1718	1718	1718	1718	0
95	20250408	171500	1875643447	1718	1718	1718	1718	0
96	20250408	171400	1875643447	1718	1718	1718	1718	0
97	20250408	171300	1875643447	1718	1718	1718	1718	0
98	20250408	171200	1875643447	1718	1718	1718	1718	0
99	20250408	171100	1875643447	1718	1718	1718	1718	0
100	20250408	171000	1875643447	1718	1718	1718	1718	0
101	20250408	170900	1875643447	1718	1718	1718	1718	0
102	20250408	170800	1875643447	1718	1718	1718	1718	0
103	20250408	170700	1875643447	1718	1718	1718	1718	0
104	20250408	170600	1875643447	1718	1718	1718	1718	0
105	20250408	170500	1875643447	1718	1718	1718	1718	0
106	20250408	170400	1875643447	1718	1718	1718	1718	0
107	20250408	170300	1875643447	1718	1718	1718	1718	0
108	20250408	170200	1875643447	1718	1718	1718	1718	0
109	20250408	170100	1875643447	1718	1718	1718	1718	0
110	20250408	170000	1875643447	1718	1718	1718	1718	0
111	20250408	165900	1875643447	1718	1718	1718	1718	0
112	20250408	165800	1875643447	1718	1718	1718	1718	0
113	20250408	165700	1875643447	1718	1718	1718	1718	0
114	20250408	165600	1875643447	1718	1718	1718	1718	0
115	20250408	165500	1875643447	1718	1718	1718	1718	0
116	20250408	165400	1875643447	1718	1718	1718	1718	0
117	20250408	165300	1875643447	1718	1718	1718	1718	0
118	20250408	165200	1875643447	1718	1718	1718	1718	0
119	20250408	165100	1875643447	1718	1718	1718	1718	0
120	20250408	165000	1875643447	1718	1718	1718	1718	0
121	20250408	164900	1875643447	1718	1718	1718	1718	0
122	20250408	164800	1875643447	1718	1718	1718	1718	13482
123	20250408	164700	1875643447	1718	1718	1718	1718	0
124	20250408	164600	1875643447	1718	1718	1718	1718	0
125	20250408	164500	1875643447	1718	1718	1718	1718	0
126	20250408	164400	1875643447	1718	1718	1718	1718	0
127	20250408	164300	1875643447	1718	1718	1718	1718	0
128	20250408	164200	1875643447	1718	1718	1718	1718	0
129	20250408	164100	1875643447	1718	1718	1718	1718	0
130	20250408	164000	1875643447	1718	1718	1718	1718	0
131	20250408	163900	1875643447	1718	1718	1718	1718	0
132	20250408	163800	1875643447	1718	1718	1718	1718	0
133	20250408	163700	1875643447	1718	1718	1718	1718	0
134	20250408	163600	1875643447	1718	1718	1718	1718	0
135	20250408	163500	1875643447	1718	1718	1718	1718	0
136	20250408	163400	1875643447	1718	1718	1718	1718	0
137	20250408	163300	1875643447	1718	1718	1718	1718	0
138	20250408	163200	1875643447	1718	1718	1718	1718	0
139	20250408	163100	1875643447	1718	1718	1718	1718	0
140	20250408	163000	1875643447	1718	1718	1718	1718	0
141	20250408	162900	1875643447	1718	1718	1718	1718	0
142	20250408	162800	1875643447	1718	1718	1718	1718	0
143	20250408	162700	1875643447	1718	1718	1718	1718	0
144	20250408	162600	1875643447	1718	1718	1718	1718	0
145	20250408	162500	1875643447	1718	1718	1718	1718	0
146	20250408	162400	1875643447	1718	1718	1718	1718	0
147	20250408	162300	1875643447	1718	1718	1718	1718	0
148	20250408	162200	1875643447	1718	1718	1718	1718	0
149	20250408	162100	1875643447	1718	1718	1718	1718	0
150	20250408	162000	1875643447	1718	1718	1718	1718	0
151	20250408	161900	1875643447	1718	1718	1718	1718	0
152	20250408	161800	1875643447	1718	1718	1718	1718	13482
153	20250408	161700	1875643447	1718	1718	1718	1718	0
154	20250408	161600	1875643447	1718	1718	1718	1718	0
155	20250408	161500	1875643447	1718	1718	1718	1718	0
156	20250408	161400	1875643447	1718	1718	1718	1718	0
157	20250408	161300	1875643447	1718	1718	1718	1718	0
158	20250408	161200	1875643447	1718	1718	1718	1718	0
159	20250408	161100	1875643447	1718	1718	1718	1718	0
160	20250408	161000	1875643447	1718	1718	1718	1718	0
161	20250408	160900	1875643447	1718	1718	1718	1718	0
162	20250408	160800	1875643447	1718	1718	1718	1718	0
163	20250408	160700	1875643447	1718	1718	1718	1718	0
164	20250408	160600	1875643447	1718	1718	1718	1718	0
165	20250408	160500	1875643447	1718	1718	1718	1718	0
166	20250408	160400	1875643447	1718	1718	1718	1718	0
167	20250408	160300	1875643447	1718	1718	1718	1718	0
168	20250408	160200	1875643447	1718	1718	1718	1718	0
169	20250408	160100	1875643447	1718	1718	1718	1718	0
170	20250408	160000	1875643447	1718	1718	1718	1718	0
171	20250408	155900	1875643447	1718	1718	1718	1718	0
172	20250408	155800	1875643447	1718	1718	1718	1718	0
173	20250408	155700	1875643447	1718	1718	1718	1718	0
174	20250408	155600	1875643447	1718	1718	1718	1718	0
175	20250408	155500	1875643447	1718	1718	1718	1718	0
176	20250408	155400	1875643447	1718	1718	1718	1718	0
177	20250408	155300	1875643447	1718	1718	1718	1718	0
178	20250408	155200	1875643447	1718	1718	1718	1718	0
179	20250408	155100	1875643447	1718	1718	1718	1718	0
180	20250408	155000	1875643447	1718	1718	1718	1718	0
181	20250408	154900	1875643447	1718	1718	1718	1718	0
182	20250408	154800	1875643447	1718	1718	1718	1718	13482
183	20250408	154700	1875643447	1718	1718	1718	1718	0
184	20250408	154600	1875643447	1718	1718	1718	1718	0
185	20250408	154500	1875643447	1718	1718	1718	1718	0
186	20250408	154400	1875643447	1718	1718	1718	1718	0
187	20250408	154300	1875643447	1718	1718	1718	1718	0
188	20250408	154200	1875643447	1718	1718	1718	1718	0
189	20250408	154100	1875643447	1718	1718	1718	1718	0
190	20250408	154000	1875643447	1718	1718	1718	1718	0
191	20250408	153900	1875643447	1718	1718	1718	1718	0
192	20250408	153800	1875643447	1718	1718	1718	1718	0
193	20250408	153700	1875643447	1718	1718	1718	1718	0
194	20250408	153600	1875643447	1718	1718	1718	1718	0
195	20250408	153500	1875643447	1718	1718	1718	1718	0
196	20250408	153400	1875643447	1718	1718	1718	1718	0
197	20250408	153300	1875643447	1718	1718	1718	1718	0
198	20250408	153200	1875643447	1718	1718	1718	1718	0
199	20250408	153100	1875643447	1718	1718	1718	1718	0
200	20250408	153000	1875643447	1718	1718	1718	1718	13482
201	20250408	152900	1852481371	1718	1718	1718	1718	0
202	20250408	152800	1852481371	1718	1718	1718	1718	0
203	20250408	152700	1852481371	1718	1718	1718	1718	0
204	20250408	152600	1852481371	1718	1718	1718	1718	0
205	20250408	152500	1852481371	1718	1718	1718	1718	0
206	20250408	152400	1852481371	1718	1718	1718	1718	0
207	20250408	152300	1852481371	1718	1718	1718	1718	0
208	20250408	152200	1852481371	1718	1718	1718	1718	0
209	20250408	152100	1852481371	1718	1718	1718	1718	0
210	20250408	152000	1852481371	1718	1718	1718	1718	0
211	20250408	151900	1852481371	1718	1712	1718	1712	546
212	20250408	151800	1851545377	1714	1713	1714	1713	925
213	20250408	151700	1849960751	1713	1713	1715	1713	520
214	20250408	151600	1849069989	1714	1718	1718	1714	4662
215	20250408	151500	1841074705	1716	1718	1718	1716	2019
216	20250408	151400	1837609997	1718	1719	1719	1718	2194
217	20250408	151300	1833838522	1719	1719	1719	1719	86
218	20250408	151200	1833690688	1716	1717	1717	1716	2601
219	20250408	151100	1829227282	1717	1720	1723	1716	4851
220	20250408	151000	1820892987	1723	1723	1723	1723	270
221	20250408	150900	1820427777	1719	1724	1724	1719	320
222	20250408	150800	1819877692	1724	1725	1725	1723	752
223	20250408	150700	1818580773	1725	1719	1725	1719	16540
224	20250408	150600	1790099622	1718	1715	1718	1715	4280
225	20250408	150500	1782751276	1715	1715	1715	1715	194
226	20250408	150400	1782418566	1715	1715	1715	1715	1231
227	20250408	150300	1780307401	1715	1713	1715	1713	2063
228	20250408	150200	1776770080	1714	1715	1715	1714	2
229	20250408	150100	1776766651	1709	1707	1709	1707	3759
230	20250408	150000	1770344680	1707	1707	1708	1707	2662
231	20250408	145900	1765799631	1707	1707	1707	1707	33
232	20250408	145800	1765743300	1707	1705	1707	1705	6465
233	20250408	145700	1754715661	1705	1705	1705	1705	4082
234	20250408	145600	1747755851	1705	1705	1705	1705	0
235	20250408	145500	1747755851	1705	1703	1705	1703	6613
236	20250408	145400	1736487917	1704	1704	1704	1704	0
237	20250408	145300	1736487917	1704	1702	1704	1701	101
238	20250408	145200	1736316108	1704	1702	1704	1701	24
239	20250408	145100	1736275267	1701	1703	1704	1701	6501
240	20250408	145000	1725214937	1704	1704	1704	1704	0
241	20250408	144900	1725214937	1704	1704	1704	1704	0
242	20250408	144800	1725214937	1704	1704	1705	1704	332
243	20250408	144700	1724649159	1708	1708	1708	1708	1000
244	20250408	144600	1722941159	1708	1708	1708	1708	500
245	20250408	144500	1722087159	1709	1709	1709	1709	586
246	20250408	144400	1721085685	1701	1706	1709	1700	10800
247	20250408	144300	1702719642	1705	1714	1714	1705	6063
248	20250408	144200	1692354543	1715	1715	1715	1715	1
249	20250408	144100	1692352828	1715	1716	1717	1715	159
250	20250408	144000	1692079944	1717	1717	1717	1717	171
251	20250408	143900	1691786337	1719	1719	1719	1719	0
252	20250408	143800	1691786337	1719	1720	1720	1719	1637
253	20250408	143700	1688971462	1720	1720	1720	1720	250
254	20250408	143600	1688541462	1724	1724	1728	1724	6707
255	20250408	143500	1676968318	1723	1715	1723	1715	20379
256	20250408	143400	1641945342	1710	1716	1716	1710	962
257	20250408	143300	1640299902	1715	1712	1716	1711	4158
258	20250408	143200	1633173147	1712	1703	1712	1703	14216
259	20250408	143100	1608877466	1707	1706	1707	1706	2337
260	20250408	143000	1604889333	1704	1704	1704	1704	37
261	20250408	142900	1604826285	1707	1707	1707	1707	2
262	20250408	142800	1604822871	1704	1704	1707	1704	134
263	20250408	142700	1604594532	1704	1704	1704	1703	5001
264	20250408	142600	1596077728	1709	1709	1709	1709	42
265	20250408	142500	1596005950	1710	1699	1710	1699	12876
266	20250408	142400	1574064388	1696	1696	1696	1696	10
267	20250408	142300	1574047428	1699	1699	1699	1699	0
268	20250408	142200	1574047428	1699	1699	1699	1699	0
269	20250408	142100	1574047428	1699	1695	1699	1695	4
270	20250408	142000	1574040644	1695	1700	1700	1695	2172
271	20250408	141900	1570357928	1696	1697	1697	1696	7253
272	20250408	141800	1558055340	1696	1697	1702	1696	3508
273	20250408	141700	1552101630	1702	1702	1702	1702	0
274	20250408	141600	1552101630	1702	1702	1702	1702	1
275	20250408	141500	1552099928	1698	1698	1698	1698	1088
276	20250408	141400	1550252504	1702	1702	1702	1702	2
277	20250408	141300	1550249100	1702	1702	1702	1702	1645
278	20250408	141200	1547449310	1703	1703	1703	1703	0
279	20250408	141100	1547449310	1703	1698	1703	1697	2692
280	20250408	141000	1542880527	1703	1703	1703	1703	696
281	20250408	140900	1541695239	1703	1703	1703	1698	502
282	20250408	140800	1540842833	1698	1705	1705	1698	962
283	20250408	140700	1539209338	1705	1701	1705	1698	5472
284	20250408	140600	1529914875	1698	1701	1701	1698	5000
285	20250408	140500	1521420809	1705	1704	1705	1704	8000
286	20250408	140400	1507783071	1702	1702	1702	1702	10
287	20250408	140300	1507766051	1701	1702	1702	1701	110
288	20250408	140200	1507578931	1701	1701	1701	1701	180
289	20250408	140100	1507272751	1702	1703	1703	1702	153
290	20250408	140000	1507012242	1703	1703	1703	1703	0
291	20250408	135900	1507012242	1703	1703	1703	1703	1
292	20250408	135800	1507010539	1704	1705	1705	1704	270
293	20250408	135700	1506550359	1701	1701	1701	1701	0
294	20250408	135600	1506550359	1701	1701	1701	1701	0
295	20250408	135500	1506550359	1701	1701	1701	1701	0
296	20250408	135400	1506550359	1701	1701	1701	1701	573
297	20250408	135300	1505575686	1706	1707	1707	1700	10274
298	20250408	135200	1488100321	1707	1707	1707	1701	215
299	20250408	135100	1487734516	1707	1702	1707	1701	726
300	20250408	135000	1486499484	1707	1707	1707	1707	0
301	20250408	134900	1486499484	1707	1707	1707	1707	0
302	20250408	134800	1486499484	1707	1700	1707	1700	820
303	20250408	134700	1485105477	1708	1708	1708	1708	0
304	20250408	134600	1485105477	1708	1708	1708	1708	0
305	20250408	134500	1485105477	1708	1702	1708	1700	2202
306	20250408	134400	1481360582	1709	1709	1709	1709	0
307	20250408	134300	1481360582	1709	1709	1709	1709	23
308	20250408	134200	1481321275	1709	1705	1711	1700	14145
309	20250408	134100	1457165452	1700	1702	1702	1700	2051
310	20250408	134000	1453678018	1705	1705	1705	1705	0
311	20250408	133900	1453678018	1705	1705	1705	1705	0
312	20250408	133800	1453678018	1705	1700	1705	1700	1659
313	20250408	133700	1450857713	1705	1706	1706	1705	333
314	20250408	133600	1450289816	1705	1705	1705	1705	3718
315	20250408	133500	1443950626	1703	1700	1703	1700	569
316	20250408	133400	1442983119	1703	1700	1703	1700	2002
317	20250408	133300	1439579716	1699	1699	1699	1699	779
318	20250408	133200	1438256195	1699	1699	1699	1699	135
319	20250408	133100	1438026830	1702	1700	1702	1700	362
320	20250408	133000	1437411026	1702	1702	1702	1702	1
321	20250408	132900	1437409324	1697	1697	1697	1697	100
322	20250408	132800	1437239624	1697	1697	1697	1697	100
323	20250408	132700	1437069924	1702	1702	1702	1697	798
324	20250408	132600	1435713213	1700	1700	1700	1700	1789
325	20250408	132500	1432671913	1700	1696	1700	1695	2914
326	20250408	132400	1427730162	1702	1702	1702	1702	0
327	20250408	132300	1427730162	1702	1702	1702	1702	0
328	20250408	132200	1427730162	1702	1702	1702	1702	0
329	20250408	132100	1427730162	1702	1702	1702	1702	1
330	20250408	132000	1427728460	1695	1700	1700	1695	7611
331	20250408	131900	1414804857	1700	1703	1703	1699	3518
332	20250408	131800	1408823521	1706	1706	1706	1706	1000
333	20250408	131700	1407117521	1706	1706	1706	1706	0
334	20250408	131600	1407117521	1706	1706	1706	1706	1500
335	20250408	131500	1404558521	1707	1707	1707	1707	0
336	20250408	131400	1404558521	1707	1705	1707	1701	1010
337	20250408	131300	1402836505	1706	1706	1706	1706	1000
338	20250408	131200	1401130505	1705	1705	1705	1705	1113
339	20250408	131100	1399232840	1705	1704	1705	1704	3535
340	20250408	131000	1393208665	1704	1704	1704	1704	1
341	20250408	130900	1393206961	1699	1699	1699	1699	500
342	20250408	130800	1392357461	1704	1698	1704	1698	1002
343	20250408	130700	1390656053	1705	1703	1705	1703	1005
344	20250408	130600	1388944528	1703	1700	1703	1696	6596
345	20250408	130500	1377726402	1699	1697	1699	1697	1539
346	20250408	130400	1375114330	1694	1699	1699	1694	2
347	20250408	130300	1375110937	1693	1692	1699	1692	815
348	20250408	130200	1373731137	1699	1698	1699	1692	10620
349	20250408	130100	1355728428	1694	1695	1698	1694	4053
350	20250408	130000	1348859492	1698	1698	1698	1695	2655
351	20250408	125900	1344356465	1699	1699	1699	1699	0
352	20250408	125800	1344356465	1699	1699	1699	1699	100
353	20250408	125700	1344186565	1699	1698	1699	1698	133
354	20250408	125600	1343960729	1699	1699	1699	1699	60
355	20250408	125500	1343858789	1699	1699	1699	1699	51
356	20250408	125400	1343772140	1698	1696	1698	1696	1489
357	20250408	125300	1341244954	1696	1698	1698	1696	229
358	20250408	125200	1340856270	1698	1697	1698	1696	1041
359	20250408	125100	1339090150	1697	1702	1703	1697	2163
360	20250408	125000	1335416264	1703	1703	1703	1703	2
361	20250408	124900	1335412858	1707	1704	1707	1704	21
362	20250408	124800	1335377071	1704	1703	1704	1703	640
363	20250408	124700	1334287113	1703	1703	1703	1703	513
364	20250408	124600	1333413474	1703	1703	1703	1699	1004
365	20250408	124500	1331707662	1703	1703	1703	1703	8
366	20250408	124400	1331694038	1701	1701	1701	1701	1004
367	20250408	124300	1329986234	1701	1696	1701	1696	13290
368	20250408	124200	1307446384	1696	1698	1701	1695	3381
369	20250408	124100	1301712996	1701	1698	1701	1698	1003
370	20250408	124000	1300009899	1699	1699	1699	1699	196
371	20250408	123900	1299676895	1699	1701	1701	1699	1084
372	20250408	123800	1297835094	1701	1701	1701	1701	641
373	20250408	123700	1296744753	1700	1700	1700	1700	4133
374	20250408	123600	1289718653	1700	1701	1701	1700	2651
375	20250408	123500	1285209756	1701	1703	1703	1701	5417
376	20250408	123400	1275985007	1706	1706	1706	1706	821
377	20250408	123300	1274584381	1708	1708	1708	1708	3
378	20250408	123200	1274579257	1708	1704	1708	1704	3001
379	20250408	123100	1269457721	1709	1709	1709	1709	0
380	20250408	123000	1269457721	1709	1709	1709	1709	0
381	20250408	122900	1269457721	1709	1709	1709	1709	0
382	20250408	122800	1269457721	1709	1709	1709	1709	0
383	20250408	122700	1269457721	1709	1709	1709	1709	1
384	20250408	122600	1269456012	1692	1710	1710	1692	29205
385	20250408	122500	1219818593	1710	1704	1710	1703	5018
386	20250408	122400	1211261834	1705	1707	1707	1705	928
387	20250408	122300	1209677970	1709	1707	1709	1707	718
388	20250408	122200	1208451383	1707	1708	1708	1704	349
389	20250408	122100	1207856620	1704	1704	1705	1704	634
390	20250408	122000	1206775722	1704	1709	1709	1703	5307
391	20250408	121900	1197737595	1703	1703	1703	1703	610
392	20250408	121800	1196698765	1705	1709	1709	1705	48
393	20250408	121700	1196616893	1710	1702	1710	1702	101
394	20250408	121600	1196444983	1710	1710	1710	1710	0
395	20250408	121500	1196444983	1710	1710	1710	1710	61
396	20250408	121400	1196340673	1711	1710	1711	1710	792
397	20250408	121300	1194986349	1710	1711	1711	1710	74
398	20250408	121200	1194859798	1710	1709	1710	1709	1936
399	20250408	121100	1191550062	1708	1707	1708	1707	2972
400	20250408	121000	1186476236	1702	1702	1702	1702	800
401	20250408	120900	1185114636	1702	1702	1702	1702	83
402	20250408	120800	1184973370	1707	1707	1707	1707	102
403	20250408	120700	1184799256	1707	1707	1707	1707	1
404	20250408	120600	1184797549	1702	1707	1707	1702	1492
405	20250408	120500	1182250845	1706	1706	1706	1706	1398
406	20250408	120400	1179865857	1706	1705	1706	1705	401
407	20250408	120300	1179181851	1701	1701	1701	1700	4874
408	20250408	120200	1170891437	1701	1700	1701	1700	464
409	20250408	120100	1170102251	1701	1701	1701	1701	1861
410	20250408	120000	1166936690	1701	1701	1701	1701	0
411	20250408	115900	1166936690	1701	1701	1701	1700	1491
412	20250408	115800	1164401499	1701	1699	1701	1699	557
413	20250408	115700	1163455124	1701	1701	1701	1698	8885
414	20250408	115600	1148353184	1707	1707	1707	1707	20
415	20250408	115500	1148319044	1707	1708	1708	1701	539
416	20250408	115400	1147401962	1708	1701	1708	1700	302
417	20250408	115300	1146888461	1710	1710	1710	1710	300
418	20250408	115200	1146375461	1710	1703	1710	1701	3734
419	20250408	115100	1140020301	1706	1704	1706	1703	1406
420	20250408	115000	1137623536	1704	1706	1706	1704	1549
421	20250408	114900	1134982815	1705	1709	1709	1705	5405
422	20250408	114800	1125764034	1711	1711	1711	1710	1466
423	20250408	114700	1123256101	1710	1712	1712	1710	4500
424	20250408	114600	1115560969	1717	1717	1717	1717	0
425	20250408	114500	1115560969	1717	1713	1717	1711	6202
426	20250408	114400	1104943722	1713	1714	1714	1713	199
427	20250408	114300	1104602780	1717	1718	1718	1713	744
428	20250408	114200	1103327994	1718	1718	1718	1718	1000
429	20250408	114100	1101609994	1718	1718	1718	1718	0
430	20250408	114000	1101609994	1718	1718	1718	1718	1
431	20250408	113900	1101608276	1719	1719	1719	1719	1050
432	20250408	113800	1099803326	1719	1719	1719	1714	771
433	20250408	113700	1098478777	1719	1719	1719	1719	1505
434	20250408	113600	1095891682	1719	1719	1719	1712	13961
435	20250408	113500	1071905649	1719	1719	1719	1719	55
436	20250408	113400	1071811104	1719	1711	1719	1711	80
437	20250408	113300	1071673824	1711	1718	1718	1711	2527
438	20250408	113200	1067342402	1720	1720	1720	1713	1502
439	20250408	113100	1064769462	1713	1714	1714	1713	300
440	20250408	113000	1064255421	1714	1719	1719	1714	2586
441	20250408	112900	1059810164	1719	1713	1719	1713	204
442	20250408	112800	1059460700	1713	1717	1718	1713	9364
443	20250408	112700	1043376223	1713	1714	1714	1713	1069
444	20250408	112600	1041544596	1717	1717	1717	1717	10
445	20250408	112500	1041527426	1717	1715	1717	1715	1948
446	20250408	112400	1038185030	1715	1715	1715	1710	16
447	20250408	112300	1038157660	1710	1715	1715	1710	1645
448	20250408	112200	1035342139	1716	1715	1716	1715	4334
449	20250408	112100	1027909328	1715	1715	1715	1715	0
450	20250408	112000	1027909328	1715	1715	1715	1715	274
451	20250408	111900	1027439418	1715	1715	1715	1715	0
452	20250408	111800	1027439418	1715	1715	1715	1715	4
453	20250408	111700	1027432558	1714	1714	1714	1714	3582
454	20250408	111600	1021293010	1715	1715	1715	1715	0
455	20250408	111500	1021293010	1715	1715	1715	1715	854
456	20250408	111400	1019828400	1718	1718	1718	1718	217
457	20250408	111300	1019455594	1719	1718	1720	1718	2075
458	20250408	111200	1015888742	1718	1717	1718	1717	1393
459	20250408	111100	1013495671	1717	1714	1717	1714	3732
460	20250408	111000	1007092104	1714	1714	1714	1714	1844
461	20250408	110900	1003931488	1714	1714	1714	1714	0
462	20250408	110800	1003931488	1714	1714	1714	1714	7683
463	20250408	110700	990762826	1714	1714	1714	1714	199
464	20250408	110600	990421740	1708	1704	1708	1704	1759
465	20250408	110500	987420652	1703	1710	1710	1703	955
466	20250408	110400	985790771	1715	1715	1715	1715	1203
467	20250408	110300	983727626	1715	1715	1715	1715	461
468	20250408	110200	982937011	1715	1716	1716	1715	672
469	20250408	110100	981783946	1717	1716	1717	1715	3387
470	20250408	110000	975970518	1713	1710	1713	1707	5554
471	20250408	105900	966467542	1707	1711	1711	1707	1233
472	20250408	105800	964361167	1711	1708	1712	1708	1524
473	20250408	105700	961756316	1708	1701	1708	1701	2485
474	20250408	105600	957522855	1707	1707	1707	1700	1010
475	20250408	105500	955805686	1707	1707	1707	1701	769
476	20250408	105400	954496003	1707	1707	1707	1707	205
477	20250408	105300	954146068	1707	1707	1707	1702	1030
478	20250408	105200	952392498	1702	1706	1707	1702	511
479	20250408	105100	951520766	1707	1705	1707	1700	3042
480	20250408	105000	946347344	1708	1708	1708	1708	0
481	20250408	104900	946347344	1708	1708	1708	1708	2306
482	20250408	104800	942408696	1708	1709	1709	1708	1489
483	20250408	104700	939865438	1709	1710	1710	1708	2068
484	20250408	104600	936332576	1710	1709	1710	1708	2862
485	20250408	104500	931442655	1709	1709	1709	1708	1908
486	20250408	104400	928183756	1710	1701	1710	1701	1560
487	20250408	104300	925518382	1701	1692	1701	1692	1936
488	20250408	104200	922228214	1691	1705	1705	1690	36401
489	20250408	104100	860499953	1710	1704	1710	1704	962
490	20250408	104000	858859645	1704	1704	1704	1703	1020
491	20250408	103900	857121572	1704	1710	1710	1704	3097
492	20250408	103800	851837592	1708	1708	1708	1708	1514
493	20250408	103700	849251680	1711	1717	1717	1709	2436
494	20250408	103600	845081862	1712	1719	1720	1712	14055
495	20250408	103500	820952101	1718	1716	1718	1716	3560
496	20250408	103400	814837804	1716	1717	1718	1716	3030
497	20250408	103300	809635314	1717	1717	1718	1717	3723
498	20250408	103200	803242910	1718	1719	1719	1717	3085
499	20250408	103100	797942255	1719	1713	1719	1713	4558
500	20250408	103000	790117322	1714	1709	1714	1709	1604
501	20250408	102900	787375508	1709	1711	1713	1709	1093
502	20250408	102800	785507287	1710	1710	1710	1710	200
503	20250408	102700	785165287	1715	1714	1718	1710	6902
504	20250408	102600	773328723	1713	1707	1713	1707	9482
505	20250408	102500	757105198	1707	1703	1707	1703	1719
506	20250408	102400	754173222	1703	1703	1703	1700	765
507	20250408	102300	752871061	1705	1705	1706	1705	4906
508	20250408	102200	744506330	1705	1703	1706	1703	3305
509	20250408	102100	738871091	1701	1703	1703	1701	11
510	20250408	102000	738852378	1700	1704	1704	1700	2430
511	20250408	101900	734715764	1701	1702	1702	1700	2611
512	20250408	101800	730276561	1704	1702	1704	1702	1926
513	20250408	101700	726998006	1701	1706	1706	1701	559
514	20250408	101600	726046582	1704	1705	1705	1704	15
515	20250408	101500	726021009	1708	1708	1709	1708	406
516	20250408	101400	725327560	1708	1708	1709	1704	12560
517	20250408	101300	703878384	1709	1709	1709	1709	715
518	20250408	101200	702656449	1711	1711	1711	1711	0
519	20250408	101100	702656449	1711	1709	1711	1709	5503
520	20250408	101000	693247501	1709	1702	1709	1702	10972
521	20250408	100900	674510215	1702	1701	1702	1695	590
522	20250408	100800	673507842	1702	1697	1706	1697	14260
523	20250408	100700	649233831	1702	1698	1702	1698	1135
524	20250408	100600	647306597	1698	1698	1698	1697	2947
525	20250408	100500	642303640	1703	1703	1703	1698	3012
526	20250408	100400	637184204	1696	1694	1703	1694	3612
527	20250408	100300	631055858	1704	1703	1704	1695	2650
528	20250408	100200	626545918	1703	1699	1703	1699	2587
529	20250408	100100	622146651	1699	1695	1699	1691	360
530	20250408	100000	621537247	1695	1691	1695	1690	5689
531	20250408	095900	611922667	1691	1689	1695	1689	418
532	20250408	095800	611215973	1689	1690	1690	1689	2768
533	20250408	095700	606539471	1691	1692	1695	1691	782
534	20250408	095600	605216536	1699	1699	1699	1699	1
535	20250408	095500	605214837	1702	1698	1703	1696	2359
536	20250408	095400	601212089	1697	1700	1700	1697	11
537	20250408	095300	601193392	1704	1698	1704	1696	2671
538	20250408	095200	596662046	1705	1698	1708	1697	400
539	20250408	095100	595982445	1708	1700	1709	1700	722
540	20250408	095000	594754256	1698	1694	1698	1694	1918
541	20250408	094900	591502660	1694	1693	1694	1689	1878
542	20250408	094800	588328402	1693	1692	1693	1692	500
543	20250408	094700	587482229	1694	1686	1694	1686	2679
544	20250408	094600	582960439	1686	1696	1696	1686	503
545	20250408	094500	582111122	1696	1695	1696	1695	20
546	20250408	094400	582077203	1696	1688	1696	1684	7649
547	20250408	094300	569143181	1694	1688	1694	1687	533
548	20250408	094200	568243772	1698	1687	1700	1687	608
549	20250408	094100	567215594	1687	1678	1687	1678	3929
550	20250408	094000	560615963	1678	1678	1678	1677	453
551	20250408	093900	559855830	1678	1679	1679	1674	23702
552	20250408	093800	520126625	1679	1683	1683	1678	2572
553	20250408	093700	515807927	1681	1681	1686	1680	670
554	20250408	093600	514681111	1686	1686	1689	1677	34452
555	20250408	093500	456733080	1687	1686	1687	1685	2504
556	20250408	093400	452511591	1687	1689	1689	1686	1066
557	20250408	093300	450714204	1686	1688	1688	1686	3566
558	20250408	093200	444698087	1688	1687	1688	1687	503
559	20250408	093100	443849123	1688	1689	1689	1688	23249
560	20250408	093000	404589816	1689	1691	1691	1687	15016
561	20250408	092900	379216506	1692	1693	1696	1692	2655
562	20250408	092800	374723119	1693	1696	1696	1692	3431
563	20250408	092700	368917727	1696	1692	1700	1692	2545
564	20250408	092600	364591727	1700	1700	1700	1691	1792
565	20250408	092500	361558404	1699	1699	1700	1691	2860
566	20250408	092400	356712007	1692	1695	1703	1692	4485
567	20250408	092300	349120024	1708	1712	1712	1694	2154
568	20250408	092200	345465980	1712	1712	1712	1712	1699
569	20250408	092100	342557292	1712	1691	1712	1691	845
570	20250408	092000	341125232	1691	1684	1691	1684	3229
571	20250408	091900	335684505	1684	1684	1687	1684	1724
572	20250408	091800	332777923	1683	1687	1687	1683	12406
573	20250408	091700	311868994	1686	1687	1691	1685	12885
574	20250408	091600	290143852	1686	1691	1691	1686	4826
575	20250408	091500	281999357	1692	1697	1697	1689	9605
576	20250408	091400	265730130	1702	1715	1715	1702	1237
577	20250408	091300	263613056	1715	1715	1715	1700	5566
578	20250408	091200	254144259	1710	1710	1716	1710	5817
579	20250408	091100	244183972	1717	1711	1717	1705	1564
580	20250408	091000	241509122	1719	1716	1721	1700	2924
581	20250408	090900	236512263	1725	1703	1725	1703	2190
582	20250408	090800	232778861	1703	1688	1703	1687	13840
583	20250408	090700	209384461	1687	1689	1689	1680	2040
584	20250408	090600	205942678	1680	1688	1699	1680	11015
585	20250408	090500	187373620	1686	1681	1700	1676	13351
586	20250408	090400	164894513	1681	1696	1706	1681	18495
587	20250408	090300	133593221	1693	1701	1708	1693	18622
588	20250408	090200	102006663	1701	1728	1728	1694	24440
589	20250408	090100	60391192	1718	1731	1731	1718	12577
590	20250408	090000	38688909	1731	1735	1738	1730	21347