KissMeData/181710/min/candle-20250401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250401	204400	2533103375	18700	18700	18700	18700	1721
3	20250401	204300	2533103375	18700	18700	18700	18700	0
4	20250401	204200	2533103375	18700	18700	18700	18700	0
5	20250401	204100	2533103375	18700	18700	18700	18700	0
6	20250401	204000	2533103375	18700	18700	18700	18700	0
7	20250401	203900	2533103375	18700	18700	18700	18700	0
8	20250401	203800	2533103375	18700	18700	18700	18700	0
9	20250401	203700	2533103375	18700	18700	18700	18700	0
10	20250401	203600	2533103375	18700	18700	18700	18700	0
11	20250401	203500	2533103375	18700	18700	18700	18700	0
12	20250401	203400	2533103375	18700	18700	18700	18700	0
13	20250401	203300	2533103375	18700	18700	18700	18700	0
14	20250401	203200	2533103375	18700	18700	18700	18700	0
15	20250401	203100	2533103375	18700	18700	18700	18700	0
16	20250401	203000	2533103375	18700	18700	18700	18700	0
17	20250401	202900	2533103375	18700	18700	18700	18700	0
18	20250401	202800	2533103375	18700	18700	18700	18700	0
19	20250401	202700	2533103375	18700	18700	18700	18700	0
20	20250401	202600	2533103375	18700	18700	18700	18700	0
21	20250401	202500	2533103375	18700	18700	18700	18700	0
22	20250401	202400	2533103375	18700	18700	18700	18700	0
23	20250401	202300	2533103375	18700	18700	18700	18700	0
24	20250401	202200	2533103375	18700	18700	18700	18700	0
25	20250401	202100	2533103375	18700	18700	18700	18700	0
26	20250401	202000	2533103375	18700	18700	18700	18700	0
27	20250401	201900	2533103375	18700	18700	18700	18700	0
28	20250401	201800	2533103375	18700	18700	18700	18700	0
29	20250401	201700	2533103375	18700	18700	18700	18700	0
30	20250401	201600	2533103375	18700	18700	18700	18700	0
31	20250401	201500	2533103375	18700	18700	18700	18700	0
32	20250401	201400	2533103375	18700	18700	18700	18700	1721
33	20250401	201300	2533103375	18700	18700	18700	18700	0
34	20250401	201200	2533103375	18700	18700	18700	18700	0
35	20250401	201100	2533103375	18700	18700	18700	18700	0
36	20250401	201000	2533103375	18700	18700	18700	18700	0
37	20250401	200900	2533103375	18700	18700	18700	18700	0
38	20250401	200800	2533103375	18700	18700	18700	18700	0
39	20250401	200700	2533103375	18700	18700	18700	18700	0
40	20250401	200600	2533103375	18700	18700	18700	18700	0
41	20250401	200500	2533103375	18700	18700	18700	18700	0
42	20250401	200400	2533103375	18700	18700	18700	18700	0
43	20250401	200300	2533103375	18700	18700	18700	18700	0
44	20250401	200200	2533103375	18700	18700	18700	18700	0
45	20250401	200100	2533103375	18700	18700	18700	18700	0
46	20250401	200000	2533103375	18700	18700	18700	18700	0
47	20250401	195900	2533103375	18700	18700	18700	18700	0
48	20250401	195800	2533103375	18700	18700	18700	18700	0
49	20250401	195700	2533103375	18700	18700	18700	18700	0
50	20250401	195600	2533103375	18700	18700	18700	18700	0
51	20250401	195500	2533103375	18700	18700	18700	18700	0
52	20250401	195400	2533103375	18700	18700	18700	18700	0
53	20250401	195300	2533103375	18700	18700	18700	18700	0
54	20250401	195200	2533103375	18700	18700	18700	18700	0
55	20250401	195100	2533103375	18700	18700	18700	18700	0
56	20250401	195000	2533103375	18700	18700	18700	18700	0
57	20250401	194900	2533103375	18700	18700	18700	18700	0
58	20250401	194800	2533103375	18700	18700	18700	18700	0
59	20250401	194700	2533103375	18700	18700	18700	18700	0
60	20250401	194600	2533103375	18700	18700	18700	18700	0
61	20250401	194500	2533103375	18700	18700	18700	18700	0
62	20250401	194400	2533103375	18700	18700	18700	18700	1721
63	20250401	194300	2533103375	18700	18700	18700	18700	0
64	20250401	194200	2533103375	18700	18700	18700	18700	0
65	20250401	194100	2533103375	18700	18700	18700	18700	0
66	20250401	194000	2533103375	18700	18700	18700	18700	0
67	20250401	193900	2533103375	18700	18700	18700	18700	0
68	20250401	193800	2533103375	18700	18700	18700	18700	0
69	20250401	193700	2533103375	18700	18700	18700	18700	0
70	20250401	193600	2533103375	18700	18700	18700	18700	0
71	20250401	193500	2533103375	18700	18700	18700	18700	0
72	20250401	193400	2533103375	18700	18700	18700	18700	0
73	20250401	193300	2533103375	18700	18700	18700	18700	0
74	20250401	193200	2533103375	18700	18700	18700	18700	0
75	20250401	193100	2533103375	18700	18700	18700	18700	0
76	20250401	193000	2533103375	18700	18700	18700	18700	0
77	20250401	192900	2533103375	18700	18700	18700	18700	0
78	20250401	192800	2533103375	18700	18700	18700	18700	0
79	20250401	192700	2533103375	18700	18700	18700	18700	0
80	20250401	192600	2533103375	18700	18700	18700	18700	0
81	20250401	192500	2533103375	18700	18700	18700	18700	0
82	20250401	192400	2533103375	18700	18700	18700	18700	0
83	20250401	192300	2533103375	18700	18700	18700	18700	0
84	20250401	192200	2533103375	18700	18700	18700	18700	0
85	20250401	192100	2533103375	18700	18700	18700	18700	0
86	20250401	192000	2533103375	18700	18700	18700	18700	0
87	20250401	191900	2533103375	18700	18700	18700	18700	0
88	20250401	191800	2533103375	18700	18700	18700	18700	0
89	20250401	191700	2533103375	18700	18700	18700	18700	0
90	20250401	191600	2533103375	18700	18700	18700	18700	0
91	20250401	191500	2533103375	18700	18700	18700	18700	0
92	20250401	191400	2533103375	18700	18700	18700	18700	1721
93	20250401	191300	2533103375	18700	18700	18700	18700	0
94	20250401	191200	2533103375	18700	18700	18700	18700	0
95	20250401	191100	2533103375	18700	18700	18700	18700	0
96	20250401	191000	2533103375	18700	18700	18700	18700	0
97	20250401	190900	2533103375	18700	18700	18700	18700	0
98	20250401	190800	2533103375	18700	18700	18700	18700	0
99	20250401	190700	2533103375	18700	18700	18700	18700	0
100	20250401	190600	2533103375	18700	18700	18700	18700	0
101	20250401	190500	2533103375	18700	18700	18700	18700	0
102	20250401	190400	2533103375	18700	18700	18700	18700	0
103	20250401	190300	2533103375	18700	18700	18700	18700	0
104	20250401	190200	2533103375	18700	18700	18700	18700	0
105	20250401	190100	2533103375	18700	18700	18700	18700	0
106	20250401	190000	2533103375	18700	18700	18700	18700	0
107	20250401	185900	2533103375	18700	18700	18700	18700	0
108	20250401	185800	2533103375	18700	18700	18700	18700	0
109	20250401	185700	2533103375	18700	18700	18700	18700	0
110	20250401	185600	2533103375	18700	18700	18700	18700	0
111	20250401	185500	2533103375	18700	18700	18700	18700	0
112	20250401	185400	2533103375	18700	18700	18700	18700	0
113	20250401	185300	2533103375	18700	18700	18700	18700	0
114	20250401	185200	2533103375	18700	18700	18700	18700	0
115	20250401	185100	2533103375	18700	18700	18700	18700	0
116	20250401	185000	2533103375	18700	18700	18700	18700	0
117	20250401	184900	2533103375	18700	18700	18700	18700	0
118	20250401	184800	2533103375	18700	18700	18700	18700	0
119	20250401	184700	2533103375	18700	18700	18700	18700	0
120	20250401	184600	2533103375	18700	18700	18700	18700	0
121	20250401	184500	2533103375	18700	18700	18700	18700	0
122	20250401	184400	2533103375	18700	18700	18700	18700	1721
123	20250401	184300	2533103375	18700	18700	18700	18700	0
124	20250401	184200	2533103375	18700	18700	18700	18700	0
125	20250401	184100	2533103375	18700	18700	18700	18700	0
126	20250401	184000	2533103375	18700	18700	18700	18700	0
127	20250401	183900	2533103375	18700	18700	18700	18700	0
128	20250401	183800	2533103375	18700	18700	18700	18700	0
129	20250401	183700	2533103375	18700	18700	18700	18700	0
130	20250401	183600	2533103375	18700	18700	18700	18700	0
131	20250401	183500	2533103375	18700	18700	18700	18700	0
132	20250401	183400	2533103375	18700	18700	18700	18700	0
133	20250401	183300	2533103375	18700	18700	18700	18700	0
134	20250401	183200	2533103375	18700	18700	18700	18700	0
135	20250401	183100	2533103375	18700	18700	18700	18700	0
136	20250401	183000	2533103375	18700	18700	18700	18700	0
137	20250401	182900	2533103375	18700	18700	18700	18700	0
138	20250401	182800	2533103375	18700	18700	18700	18700	0
139	20250401	182700	2533103375	18700	18700	18700	18700	0
140	20250401	182600	2533103375	18700	18700	18700	18700	0
141	20250401	182500	2533103375	18700	18700	18700	18700	0
142	20250401	182400	2533103375	18700	18700	18700	18700	0
143	20250401	182300	2533103375	18700	18700	18700	18700	0
144	20250401	182200	2533103375	18700	18700	18700	18700	0
145	20250401	182100	2533103375	18700	18700	18700	18700	0
146	20250401	182000	2533103375	18700	18700	18700	18700	0
147	20250401	181900	2533103375	18700	18700	18700	18700	0
148	20250401	181800	2533103375	18700	18700	18700	18700	0
149	20250401	181700	2533103375	18700	18700	18700	18700	0
150	20250401	181600	2533103375	18700	18700	18700	18700	0
151	20250401	181500	2533103375	18700	18700	18700	18700	0
152	20250401	181400	2533103375	18700	18700	18700	18700	1721
153	20250401	181300	2533103375	18700	18700	18700	18700	0
154	20250401	181200	2533103375	18700	18700	18700	18700	0
155	20250401	181100	2533103375	18700	18700	18700	18700	0
156	20250401	181000	2533103375	18700	18700	18700	18700	0
157	20250401	180900	2533103375	18700	18700	18700	18700	0
158	20250401	180800	2533103375	18700	18700	18700	18700	0
159	20250401	180700	2533103375	18700	18700	18700	18700	0
160	20250401	180600	2533103375	18700	18700	18700	18700	0
161	20250401	180500	2533103375	18700	18700	18700	18700	0
162	20250401	180400	2533103375	18700	18700	18700	18700	0
163	20250401	180300	2533103375	18700	18700	18700	18700	0
164	20250401	180200	2533103375	18700	18700	18700	18700	0
165	20250401	180100	2533103375	18700	18700	18700	18700	0
166	20250401	180000	2533103375	18700	18700	18700	18700	0
167	20250401	175900	2533103375	18700	18700	18700	18700	0
168	20250401	175800	2533103375	18700	18700	18700	18700	0
169	20250401	175700	2533103375	18700	18700	18700	18700	0
170	20250401	175600	2533103375	18700	18700	18700	18700	0
171	20250401	175500	2533103375	18700	18700	18700	18700	0
172	20250401	175400	2533103375	18700	18700	18700	18700	0
173	20250401	175300	2533103375	18700	18700	18700	18700	0
174	20250401	175200	2533103375	18700	18700	18700	18700	0
175	20250401	175100	2533103375	18700	18700	18700	18700	0
176	20250401	175000	2533103375	18700	18700	18700	18700	0
177	20250401	174900	2533103375	18700	18700	18700	18700	0
178	20250401	174800	2533103375	18700	18700	18700	18700	0
179	20250401	174700	2533103375	18700	18700	18700	18700	0
180	20250401	174600	2533103375	18700	18700	18700	18700	0
181	20250401	174500	2533103375	18700	18700	18700	18700	0
182	20250401	174400	2533103375	18700	18700	18700	18700	1721
183	20250401	174300	2533103375	18700	18700	18700	18700	0
184	20250401	174200	2533103375	18700	18700	18700	18700	0
185	20250401	174100	2533103375	18700	18700	18700	18700	0
186	20250401	174000	2533103375	18700	18700	18700	18700	0
187	20250401	173900	2533103375	18700	18700	18700	18700	0
188	20250401	173800	2533103375	18700	18700	18700	18700	0
189	20250401	173700	2533103375	18700	18700	18700	18700	0
190	20250401	173600	2533103375	18700	18700	18700	18700	0
191	20250401	173500	2533103375	18700	18700	18700	18700	0
192	20250401	173400	2533103375	18700	18700	18700	18700	0
193	20250401	173300	2533103375	18700	18700	18700	18700	0
194	20250401	173200	2533103375	18700	18700	18700	18700	0
195	20250401	173100	2533103375	18700	18700	18700	18700	0
196	20250401	173000	2533103375	18700	18700	18700	18700	0
197	20250401	172900	2533103375	18700	18700	18700	18700	0
198	20250401	172800	2533103375	18700	18700	18700	18700	0
199	20250401	172700	2533103375	18700	18700	18700	18700	0
200	20250401	172600	2533103375	18700	18700	18700	18700	0
201	20250401	172500	2533103375	18700	18700	18700	18700	0
202	20250401	172400	2533103375	18700	18700	18700	18700	0
203	20250401	172300	2533103375	18700	18700	18700	18700	0
204	20250401	172200	2533103375	18700	18700	18700	18700	0
205	20250401	172100	2533103375	18700	18700	18700	18700	0
206	20250401	172000	2533103375	18700	18700	18700	18700	0
207	20250401	171900	2533103375	18700	18700	18700	18700	0
208	20250401	171800	2533103375	18700	18700	18700	18700	0
209	20250401	171700	2533103375	18700	18700	18700	18700	0
210	20250401	171600	2533103375	18700	18700	18700	18700	0
211	20250401	171500	2533103375	18700	18700	18700	18700	0
212	20250401	171400	2533103375	18700	18700	18700	18700	1721
213	20250401	171300	2533103375	18700	18700	18700	18700	0
214	20250401	171200	2533103375	18700	18700	18700	18700	0
215	20250401	171100	2533103375	18700	18700	18700	18700	0
216	20250401	171000	2533103375	18700	18700	18700	18700	0
217	20250401	170900	2533103375	18700	18700	18700	18700	0
218	20250401	170800	2533103375	18700	18700	18700	18700	0
219	20250401	170700	2533103375	18700	18700	18700	18700	0
220	20250401	170600	2533103375	18700	18700	18700	18700	0
221	20250401	170500	2533103375	18700	18700	18700	18700	0
222	20250401	170400	2533103375	18700	18700	18700	18700	0
223	20250401	170300	2533103375	18700	18700	18700	18700	0
224	20250401	170200	2533103375	18700	18700	18700	18700	0
225	20250401	170100	2533103375	18700	18700	18700	18700	0
226	20250401	170000	2533103375	18700	18700	18700	18700	0
227	20250401	165900	2533103375	18700	18700	18700	18700	0
228	20250401	165800	2533103375	18700	18700	18700	18700	0
229	20250401	165700	2533103375	18700	18700	18700	18700	0
230	20250401	165600	2533103375	18700	18700	18700	18700	0
231	20250401	165500	2533103375	18700	18700	18700	18700	0
232	20250401	165400	2533103375	18700	18700	18700	18700	0
233	20250401	165300	2533103375	18700	18700	18700	18700	0
234	20250401	165200	2533103375	18700	18700	18700	18700	0
235	20250401	165100	2533103375	18700	18700	18700	18700	0
236	20250401	165000	2533103375	18700	18700	18700	18700	0
237	20250401	164900	2533103375	18700	18700	18700	18700	0
238	20250401	164800	2533103375	18700	18700	18700	18700	0
239	20250401	164700	2533103375	18700	18700	18700	18700	0
240	20250401	164600	2533103375	18700	18700	18700	18700	0
241	20250401	164500	2533103375	18700	18700	18700	18700	0
242	20250401	164400	2533103375	18700	18700	18700	18700	1721
243	20250401	164300	2533103375	18700	18700	18700	18700	0
244	20250401	164200	2533103375	18700	18700	18700	18700	0
245	20250401	164100	2533103375	18700	18700	18700	18700	0
246	20250401	164000	2533103375	18700	18700	18700	18700	0
247	20250401	163900	2533103375	18700	18700	18700	18700	0
248	20250401	163800	2533103375	18700	18700	18700	18700	0
249	20250401	163700	2533103375	18700	18700	18700	18700	0
250	20250401	163600	2533103375	18700	18700	18700	18700	0
251	20250401	163500	2533103375	18700	18700	18700	18700	0
252	20250401	163400	2533103375	18700	18700	18700	18700	0
253	20250401	163300	2533103375	18700	18700	18700	18700	0
254	20250401	163200	2533103375	18700	18700	18700	18700	0
255	20250401	163100	2533103375	18700	18700	18700	18700	0
256	20250401	163000	2533103375	18700	18700	18700	18700	0
257	20250401	162900	2533103375	18700	18700	18700	18700	0
258	20250401	162800	2533103375	18700	18700	18700	18700	0
259	20250401	162700	2533103375	18700	18700	18700	18700	0
260	20250401	162600	2533103375	18700	18700	18700	18700	0
261	20250401	162500	2533103375	18700	18700	18700	18700	0
262	20250401	162400	2533103375	18700	18700	18700	18700	0
263	20250401	162300	2533103375	18700	18700	18700	18700	0
264	20250401	162200	2533103375	18700	18700	18700	18700	0
265	20250401	162100	2533103375	18700	18700	18700	18700	0
266	20250401	162000	2533103375	18700	18700	18700	18700	0
267	20250401	161900	2533103375	18700	18700	18700	18700	0
268	20250401	161800	2533103375	18700	18700	18700	18700	0
269	20250401	161700	2533103375	18700	18700	18700	18700	0
270	20250401	161600	2533103375	18700	18700	18700	18700	0
271	20250401	161500	2533103375	18700	18700	18700	18700	0
272	20250401	161400	2533103375	18700	18700	18700	18700	1721
273	20250401	161300	2533103375	18700	18700	18700	18700	0
274	20250401	161200	2533103375	18700	18700	18700	18700	0
275	20250401	161100	2533103375	18700	18700	18700	18700	0
276	20250401	161000	2533103375	18700	18700	18700	18700	0
277	20250401	160900	2533103375	18700	18700	18700	18700	0
278	20250401	160800	2533103375	18700	18700	18700	18700	0
279	20250401	160700	2533103375	18700	18700	18700	18700	0
280	20250401	160600	2533103375	18700	18700	18700	18700	0
281	20250401	160500	2533103375	18700	18700	18700	18700	0
282	20250401	160400	2533103375	18700	18700	18700	18700	0
283	20250401	160300	2533103375	18700	18700	18700	18700	0
284	20250401	160200	2533103375	18700	18700	18700	18700	0
285	20250401	160100	2533103375	18700	18700	18700	18700	0
286	20250401	160000	2533103375	18700	18700	18700	18700	0
287	20250401	155900	2533103375	18700	18700	18700	18700	0
288	20250401	155800	2533103375	18700	18700	18700	18700	0
289	20250401	155700	2533103375	18700	18700	18700	18700	0
290	20250401	155600	2533103375	18700	18700	18700	18700	0
291	20250401	155500	2533103375	18700	18700	18700	18700	0
292	20250401	155400	2533103375	18700	18700	18700	18700	0
293	20250401	155300	2533103375	18700	18700	18700	18700	0
294	20250401	155200	2533103375	18700	18700	18700	18700	0
295	20250401	155100	2533103375	18700	18700	18700	18700	0
296	20250401	155000	2533103375	18700	18700	18700	18700	0
297	20250401	154900	2533103375	18700	18700	18700	18700	0
298	20250401	154800	2533103375	18700	18700	18700	18700	0
299	20250401	154700	2533103375	18700	18700	18700	18700	0
300	20250401	154600	2533103375	18700	18700	18700	18700	0
301	20250401	154500	2533103375	18700	18700	18700	18700	0
302	20250401	154400	2533103375	18700	18700	18700	18700	1721
303	20250401	154300	2533103375	18700	18700	18700	18700	0
304	20250401	154200	2533103375	18700	18700	18700	18700	0
305	20250401	154100	2533103375	18700	18700	18700	18700	0
306	20250401	154000	2533103375	18700	18700	18700	18700	0
307	20250401	153900	2533103375	18700	18700	18700	18700	0
308	20250401	153800	2533103375	18700	18700	18700	18700	0
309	20250401	153700	2533103375	18700	18700	18700	18700	0
310	20250401	153600	2533103375	18700	18700	18700	18700	0
311	20250401	153500	2533103375	18700	18700	18700	18700	0
312	20250401	153400	2533103375	18700	18700	18700	18700	0
313	20250401	153300	2533103375	18700	18700	18700	18700	0
314	20250401	153200	2533103375	18700	18700	18700	18700	0
315	20250401	153100	2533103375	18700	18700	18700	18700	0
316	20250401	153000	2533103375	18700	18700	18700	18700	1721
317	20250401	152900	2500920675	18730	18730	18730	18730	0
318	20250401	152800	2500920675	18730	18730	18730	18730	0
319	20250401	152700	2500920675	18730	18730	18730	18730	0
320	20250401	152600	2500920675	18730	18730	18730	18730	0
321	20250401	152500	2500920675	18730	18730	18730	18730	0
322	20250401	152400	2500920675	18730	18730	18730	18730	0
323	20250401	152300	2500920675	18730	18730	18730	18730	0
324	20250401	152200	2500920675	18730	18730	18730	18730	0
325	20250401	152100	2500920675	18730	18730	18730	18730	0
326	20250401	152000	2500920675	18730	18730	18730	18730	0
327	20250401	151900	2500920675	18730	18730	18750	18730	201
328	20250401	151800	2497153615	18740	18710	18770	18710	528
329	20250401	151700	2487257515	18720	18760	18760	18710	274
330	20250401	151600	2482122615	18760	18760	18760	18740	124
331	20250401	151500	2479796395	18760	18740	18760	18740	173
332	20250401	151400	2476552355	18760	18760	18760	18740	85
333	20250401	151300	2474958175	18760	18750	18760	18750	123
334	20250401	151200	2472651795	18750	18750	18750	18740	79
335	20250401	151100	2471170555	18750	18750	18750	18740	242
336	20250401	151000	2466634245	18750	18750	18750	18740	108
337	20250401	150900	2464609505	18750	18750	18750	18750	39
338	20250401	150800	2463878255	18740	18750	18750	18740	48
339	20250401	150700	2462978495	18750	18810	18810	18740	1106
340	20250401	150600	2442224605	18790	18760	18840	18760	172
341	20250401	150500	2438995915	18760	18730	18760	18720	1195
342	20250401	150400	2416604645	18720	18740	18750	18720	162
343	20250401	150300	2413568915	18740	18760	18760	18740	78
344	20250401	150200	2412105695	18760	18780	18780	18760	254
345	20250401	150100	2407337455	18780	18780	18790	18780	32
346	20250401	150000	2406736405	18780	18790	18790	18780	180
347	20250401	145900	2403355965	18780	18790	18790	18780	19
348	20250401	145800	2402999085	18780	18820	18820	18750	1056
349	20250401	145700	2383161085	18810	18820	18820	18810	58
350	20250401	145600	2382070025	18810	18810	18820	18810	28
351	20250401	145500	2381543215	18810	18820	18820	18810	135
352	20250401	145400	2379003665	18800	18820	18820	18800	67
353	20250401	145300	2377743265	18820	18810	18820	18810	100
354	20250401	145200	2375862125	18810	18790	18810	18790	32
355	20250401	145100	2375260635	18800	18800	18800	18790	248
356	20250401	145000	2370600205	18820	18750	18820	18750	421
357	20250401	144900	2362697255	18760	18750	18770	18750	211
358	20250401	144800	2358740075	18750	18770	18770	18740	410
359	20250401	144700	2351053215	18770	18770	18770	18760	389
360	20250401	144600	2343755015	18770	18780	18790	18770	237
361	20250401	144500	2339305195	18780	18780	18780	18760	81
362	20250401	144400	2337784455	18780	18780	18780	18780	118
363	20250401	144300	2335568415	18780	18780	18780	18780	48
364	20250401	144200	2334666975	18780	18780	18780	18760	80
365	20250401	144100	2333164995	18780	18780	18780	18760	54
366	20250401	144000	2332151095	18780	18780	18780	18780	37
367	20250401	143900	2331456235	18780	18780	18780	18760	55
368	20250401	143800	2330423755	18780	18780	18780	18780	3
369	20250401	143700	2330367415	18780	18750	18780	18750	275
370	20250401	143600	2325210305	18750	18780	18780	18740	577
371	20250401	143500	2314386645	18780	18780	18780	18780	67
372	20250401	143400	2313128385	18780	18780	18780	18780	52
373	20250401	143300	2312151825	18780	18770	18780	18760	40
374	20250401	143200	2311401055	18770	18780	18780	18770	56
375	20250401	143100	2310349465	18780	18780	18780	18780	40
376	20250401	143000	2309598265	18780	18760	18780	18760	39
377	20250401	142900	2308866275	18770	18760	18770	18750	204
378	20250401	142800	2305039715	18750	18770	18790	18750	337
379	20250401	142700	2298717065	18770	18770	18770	18770	109
380	20250401	142600	2296671135	18750	18790	18810	18750	813
381	20250401	142500	2281403885	18790	18750	18790	18750	172
382	20250401	142400	2278173465	18750	18750	18750	18750	239
383	20250401	142300	2273692215	18740	18750	18750	18730	177
384	20250401	142200	2270374605	18730	18730	18730	18730	0
385	20250401	142100	2270374605	18730	18750	18750	18730	127
386	20250401	142000	2267993395	18740	18760	18760	18740	718
387	20250401	141900	2254536655	18760	18760	18760	18760	106
388	20250401	141800	2252548095	18760	18740	18760	18740	74
389	20250401	141700	2251161295	18760	18820	18820	18670	1141
390	20250401	141600	2229753875	18820	18820	18820	18820	0
391	20250401	141500	2229753875	18820	18820	18820	18820	0
392	20250401	141400	2229753875	18820	18820	18820	18820	21
393	20250401	141300	2229358655	18830	18840	18840	18800	793
394	20250401	141200	2214439845	18860	18860	18870	18860	180
395	20250401	141100	2211045035	18870	18890	18890	18870	275
396	20250401	141000	2205855765	18890	18890	18890	18890	51
397	20250401	140900	2204892375	18890	18840	18890	18840	207
398	20250401	140800	2200989085	18840	18840	18840	18840	100
399	20250401	140700	2199105085	18820	18840	18840	18820	26
400	20250401	140600	2198615665	18840	18830	18840	18820	175
401	20250401	140500	2195320825	18840	18800	18850	18800	1417
402	20250401	140400	2168660835	18800	18800	18800	18780	67
403	20250401	140300	2167401675	18800	18800	18800	18800	49
404	20250401	140200	2166480475	18800	18790	18800	18790	245
405	20250401	140100	2161875645	18790	18780	18800	18780	730
406	20250401	140000	2148159345	18800	18800	18800	18780	81
407	20250401	135900	2146637985	18800	18780	18800	18780	38
408	20250401	135800	2145924165	18780	18800	18800	18780	231
409	20250401	135700	2141581885	18820	18820	18820	18820	135
410	20250401	135600	2139041185	18820	18850	18850	18820	997
411	20250401	135500	2120275285	18850	18870	18870	18850	143
412	20250401	135400	2117576895	18880	18900	18900	18880	387
413	20250401	135300	2110269975	18900	18900	18900	18900	36
414	20250401	135200	2109589575	18900	18890	18900	18890	34
415	20250401	135100	2108947195	18880	18880	18890	18880	64
416	20250401	135000	2107738585	18890	18880	18890	18860	61
417	20250401	134900	2106586875	18880	18870	18880	18850	46
418	20250401	134800	2105718445	18880	18860	18880	18850	241
419	20250401	134700	2101174335	18860	18850	18860	18850	21
420	20250401	134600	2100778295	18850	18840	18860	18840	179
421	20250401	134500	2097405895	18830	18830	18830	18830	57
422	20250401	134400	2096332585	18860	18840	18870	18840	91
423	20250401	134300	2094617525	18870	18870	18870	18870	0
424	20250401	134200	2094617525	18870	18880	18880	18830	654
425	20250401	134100	2082285755	18870	18880	18880	18860	26
426	20250401	134000	2081794985	18860	18890	18890	18860	254
427	20250401	133900	2076998315	18890	18900	18900	18890	22
428	20250401	133800	2076582725	18900	18910	18910	18900	82
429	20250401	133700	2075032395	18900	18910	18920	18900	249
430	20250401	133600	2070324145	18900	18900	18910	18900	129
431	20250401	133500	2067885835	18910	18920	18920	18900	282
432	20250401	133400	2062553485	18900	18910	18930	18900	1004
433	20250401	133300	2043558075	18910	18880	18910	18860	2266
434	20250401	133200	2000746355	18850	18860	18880	18830	932
435	20250401	133100	1983171815	18860	18830	18860	18830	603
436	20250401	133000	1971809540	18850	18850	18860	18830	1451
437	20250401	132900	1944459150	18840	18840	18840	18830	117
438	20250401	132800	1942255080	18830	18830	18840	18830	198
439	20250401	132700	1938526620	18840	18830	18840	18830	334
440	20250401	132600	1932235370	18830	18800	18840	18800	1411
441	20250401	132500	1905682540	18800	18790	18800	18780	221
442	20250401	132400	1901529850	18790	18790	18790	18790	155
443	20250401	132300	1898617400	18780	18790	18790	18780	94
444	20250401	132200	1896851430	18790	18780	18800	18780	412
445	20250401	132100	1889106660	18780	18810	18810	18770	643
446	20250401	132000	1877025880	18810	18750	18810	18730	1169
447	20250401	131900	1855103230	18750	18740	18750	18730	683
448	20250401	131800	1842303730	18730	18780	18780	18730	1130
449	20250401	131700	1821117110	18780	18780	18800	18770	874
450	20250401	131600	1804700660	18780	18810	18810	18770	1478
451	20250401	131500	1776947340	18810	18780	18820	18780	1074
452	20250401	131400	1756765360	18780	18770	18780	18750	159
453	20250401	131300	1753780700	18750	18780	18780	18750	1093
454	20250401	131200	1733265170	18810	18810	18820	18810	495
455	20250401	131100	1723951460	18810	18790	18820	18780	205
456	20250401	131000	1720096080	18790	18780	18830	18780	443
457	20250401	130900	1711768670	18780	18770	18830	18770	183
458	20250401	130800	1708329750	18770	18740	18830	18740	4250
459	20250401	130700	1628464450	18740	18760	18780	18730	1253
460	20250401	130600	1604958420	18750	18730	18760	18720	949
461	20250401	130500	1587166330	18730	18730	18730	18710	138
462	20250401	130400	1584582270	18730	18680	18730	18660	1468
463	20250401	130300	1557128650	18680	18670	18680	18670	349
464	20250401	130200	1550612290	18660	18660	18670	18660	59
465	20250401	130100	1549511260	18660	18680	18680	18660	129
466	20250401	130000	1547103400	18680	18670	18680	18670	7
467	20250401	125900	1546972670	18680	18670	18680	18670	14
468	20250401	125800	1546711160	18670	18680	18680	18660	26
469	20250401	125700	1546225910	18680	18670	18680	18670	369
470	20250401	125600	1539335850	18660	18660	18660	18660	2
471	20250401	125500	1539298530	18660	18660	18660	18660	75
472	20250401	125400	1537899030	18650	18670	18670	18650	56
473	20250401	125300	1536853930	18680	18680	18680	18680	532
474	20250401	125200	1526916170	18690	18690	18690	18690	5
475	20250401	125100	1526822720	18680	18680	18680	18680	23
476	20250401	125000	1526393080	18680	18680	18680	18680	3
477	20250401	124900	1526337040	18680	18680	18680	18680	72
478	20250401	124800	1524992080	18690	18670	18700	18670	765
479	20250401	124700	1510697180	18670	18660	18670	18660	4
480	20250401	124600	1510622530	18650	18650	18650	18650	278
481	20250401	124500	1505437830	18640	18640	18640	18640	21
482	20250401	124400	1505046390	18650	18650	18650	18650	203
483	20250401	124300	1501260440	18650	18650	18650	18650	3
484	20250401	124200	1501204490	18650	18650	18650	18650	21
485	20250401	124100	1500812840	18660	18660	18660	18660	308
486	20250401	124000	1495065560	18660	18660	18660	18660	90
487	20250401	123900	1493386160	18670	18670	18670	18660	125
488	20250401	123800	1491053300	18680	18660	18690	18660	119
489	20250401	123700	1488832090	18690	18670	18690	18670	151
490	20250401	123600	1486011250	18680	18670	18680	18670	191
491	20250401	123500	1482444970	18660	18660	18660	18660	21
492	20250401	123400	1482053110	18670	18670	18670	18670	102
493	20250401	123300	1480148770	18670	18680	18680	18670	281
494	20250401	123200	1474900690	18680	18690	18690	18680	153
495	20250401	123100	1472042090	18690	18690	18690	18690	155
496	20250401	123000	1469145140	18700	18700	18710	18700	50
497	20250401	122900	1468210130	18700	18660	18700	18660	567
498	20250401	122800	1457617930	18660	18660	18660	18660	2
499	20250401	122700	1457580610	18660	18670	18680	18660	24
500	20250401	122600	1457132550	18670	18680	18680	18670	338
501	20250401	122500	1450822040	18700	18700	18700	18700	0
502	20250401	122400	1450822040	18700	18700	18700	18700	10
503	20250401	122300	1450635040	18700	18700	18700	18700	52
504	20250401	122200	1449662640	18710	18710	18710	18710	0
505	20250401	122100	1449662640	18710	18660	18710	18660	2022
506	20250401	122000	1411896300	18660	18660	18660	18660	72
507	20250401	121900	1410552780	18660	18640	18670	18640	760
508	20250401	121800	1396378590	18630	18630	18630	18630	2
509	20250401	121700	1396341330	18640	18640	18640	18640	0
510	20250401	121600	1396341330	18640	18630	18640	18630	32
511	20250401	121500	1395745090	18650	18640	18650	18640	26
512	20250401	121400	1395260410	18640	18630	18650	18630	75
513	20250401	121300	1393863120	18670	18640	18670	18630	234
514	20250401	121200	1389501270	18670	18640	18670	18640	2
515	20250401	121100	1389463960	18640	18640	18640	18640	2
516	20250401	121000	1389426680	18650	18670	18670	18630	37
517	20250401	120900	1388737060	18640	18630	18670	18630	64
518	20250401	120800	1387544050	18640	18630	18640	18600	177
519	20250401	120700	1384249820	18640	18640	18640	18640	63
520	20250401	120600	1383075500	18640	18640	18640	18640	2
521	20250401	120500	1383038220	18640	18610	18650	18610	135
522	20250401	120400	1380525290	18610	18600	18610	18590	178
523	20250401	120300	1377214680	18610	18600	18610	18580	36
524	20250401	120200	1376545130	18600	18600	18600	18600	75
525	20250401	120100	1375150130	18610	18610	18610	18610	205
526	20250401	120000	1371335080	18610	18630	18630	18600	206
527	20250401	115900	1367501630	18610	18610	18610	18610	25
528	20250401	115800	1367036380	18600	18600	18620	18600	53
529	20250401	115700	1366050560	18600	18610	18610	18580	29
530	20250401	115600	1365511670	18610	18570	18610	18570	416
531	20250401	115500	1357785200	18560	18560	18560	18560	103
532	20250401	115400	1355873520	18560	18560	18560	18560	24
533	20250401	115300	1355428080	18570	18570	18570	18570	0
534	20250401	115200	1355428080	18570	18570	18570	18560	183
535	20250401	115100	1352029800	18570	18560	18570	18530	322
536	20250401	115000	1346056120	18560	18580	18580	18560	127
537	20250401	114900	1343696550	18580	18590	18590	18580	91
538	20250401	114800	1342005630	18580	18590	18590	18580	262
539	20250401	114700	1337135260	18580	18580	18580	18580	3
540	20250401	114600	1337079520	18590	18580	18590	18580	4
541	20250401	114500	1337005190	18580	18580	18580	18580	93
542	20250401	114400	1335277250	18580	18580	18580	18580	2
543	20250401	114300	1335240090	18580	18580	18580	18580	0
544	20250401	114200	1335240090	18580	18590	18590	18580	4
545	20250401	114100	1335165760	18580	18610	18620	18580	330
546	20250401	114000	1329029510	18620	18610	18620	18610	14
547	20250401	113900	1328768860	18610	18610	18610	18610	126
548	20250401	113800	1326424000	18610	18620	18620	18610	34
549	20250401	113700	1325791130	18610	18620	18620	18610	143
550	20250401	113600	1323128520	18610	18610	18620	18610	41
551	20250401	113500	1322365500	18610	18610	18610	18610	39
552	20250401	113400	1321639710	18610	18610	18610	18610	3
553	20250401	113300	1321583880	18620	18630	18630	18600	204
554	20250401	113200	1317786080	18630	18630	18630	18630	21
555	20250401	113100	1317394850	18640	18650	18660	18640	6
556	20250401	113000	1317282950	18660	18660	18660	18660	1
557	20250401	112900	1317264290	18640	18630	18640	18630	37
558	20250401	112800	1316574850	18630	18620	18630	18620	36
559	20250401	112700	1315904190	18610	18630	18630	18610	73
560	20250401	112600	1314545630	18620	18610	18630	18610	27
561	20250401	112500	1314043080	18620	18620	18620	18620	3
562	20250401	112400	1313987220	18630	18630	18630	18630	0
563	20250401	112300	1313987220	18630	18640	18640	18620	300
564	20250401	112200	1308398580	18640	18640	18640	18640	29
565	20250401	112100	1307858020	18650	18650	18650	18650	303
566	20250401	112000	1302207070	18670	18650	18670	18650	13
567	20250401	111900	1301964410	18650	18680	18680	18640	25
568	20250401	111800	1301498130	18680	18660	18680	18660	9
569	20250401	111700	1301330130	18660	18670	18680	18640	62
570	20250401	111600	1300172770	18630	18670	18670	18630	58
571	20250401	111500	1299092110	18630	18650	18670	18630	201
572	20250401	111400	1295343580	18630	18630	18630	18630	41
573	20250401	111300	1294579750	18630	18620	18630	18620	24
574	20250401	111200	1294132840	18630	18620	18630	18620	5
575	20250401	111100	1294039730	18620	18620	18620	18620	13
576	20250401	111000	1293797670	18620	18620	18620	18620	56
577	20250401	110900	1292754950	18620	18630	18630	18620	76
578	20250401	110800	1291339800	18640	18640	18640	18640	2
579	20250401	110700	1291302520	18650	18650	18660	18650	8
580	20250401	110600	1291153280	18650	18620	18650	18600	281
581	20250401	110500	1285925700	18690	18690	18690	18690	0
582	20250401	110400	1285925700	18690	18670	18690	18400	1470
583	20250401	110300	1258563030	18680	18690	18700	18680	322
584	20250401	110200	1252547000	18700	18700	18700	18690	25
585	20250401	110100	1252079530	18680	18690	18690	18680	143
586	20250401	110000	1249406870	18680	18680	18690	18680	45
587	20250401	105900	1248566070	18680	18690	18700	18680	216
588	20250401	105800	1244528910	18700	18680	18700	18680	257
589	20250401	105700	1239725480	18680	18710	18710	18680	31
590	20250401	105600	1239146280	18710	18700	18710	18700	144
591	20250401	105500	1236453430	18700	18710	18710	18670	863
592	20250401	105400	1220319380	18700	18700	18700	18670	584
593	20250401	105300	1209399330	18690	18680	18690	18680	110
594	20250401	105200	1207343500	18660	18660	18660	18660	72
595	20250401	105100	1205999980	18690	18670	18690	18670	561
596	20250401	105000	1195520380	18660	18640	18660	18630	563
597	20250401	104900	1185019670	18630	18640	18650	18630	303
598	20250401	104800	1179372310	18630	18630	18630	18630	8
599	20250401	104700	1179223270	18640	18640	18640	18640	21
600	20250401	104600	1178831830	18640	18640	18660	18640	155
601	20250401	104500	1175942570	18650	18650	18650	18650	31
602	20250401	104400	1175364420	18650	18660	18680	18630	905
603	20250401	104300	1158473300	18640	18630	18640	18630	295
604	20250401	104200	1152975260	18630	18650	18650	18630	145
605	20250401	104100	1150273170	18650	18640	18660	18640	134
606	20250401	104000	1147775320	18650	18660	18660	18640	88
607	20250401	103900	1146134590	18660	18630	18660	18630	1171
608	20250401	103800	1124298540	18630	18620	18630	18610	150
609	20250401	103700	1121504500	18620	18620	18620	18620	0
610	20250401	103600	1121504500	18620	18620	18620	18620	1
611	20250401	103500	1121485880	18620	18610	18620	18610	26
612	20250401	103400	1121001970	18610	18630	18630	18610	73
613	20250401	103300	1119643410	18610	18610	18620	18610	21
614	20250401	103200	1119252500	18620	18610	18620	18610	25
615	20250401	103100	1118787240	18620	18590	18620	18590	116
616	20250401	103000	1116629950	18610	18610	18610	18610	13
617	20250401	102900	1116388020	18590	18590	18590	18590	11
618	20250401	102800	1116183530	18590	18630	18630	18590	137
619	20250401	102700	1113633180	18630	18580	18630	18570	364
620	20250401	102600	1106865740	18580	18590	18590	18580	245
621	20250401	102500	1102311270	18590	18630	18630	18590	360
622	20250401	102400	1095610980	18630	18640	18640	18630	117
623	20250401	102300	1093431250	18630	18600	18640	18600	604
624	20250401	102200	1082181340	18610	18610	18610	18610	101
625	20250401	102100	1080301730	18620	18620	18630	18610	187
626	20250401	102000	1076820980	18610	18620	18620	18610	82
627	20250401	101900	1075294940	18610	18630	18630	18610	30
628	20250401	101800	1074736530	18630	18590	18630	18590	518
629	20250401	101700	1065102170	18580	18580	18580	18560	331
630	20250401	101600	1058957190	18600	18580	18600	18580	110
631	20250401	101500	1056911610	18590	18630	18630	18590	740
632	20250401	101400	1043151450	18640	18650	18650	18640	9
633	20250401	101300	1042983610	18650	18630	18650	18630	57
634	20250401	101200	1041920980	18650	18620	18650	18620	256
635	20250401	101100	1037151250	18630	18600	18630	18590	374
636	20250401	101000	1030191090	18600	18620	18620	18600	188
637	20250401	100900	1026692260	18610	18600	18620	18600	76
638	20250401	100800	1025277450	18600	18580	18610	18580	731
639	20250401	100700	1011680970	18580	18560	18580	18560	496
640	20250401	100600	1002469550	18560	18560	18570	18560	182
641	20250401	100500	999090070	18560	18520	18570	18500	813
642	20250401	100400	984012240	18530	18540	18540	18510	8
643	20250401	100300	983864050	18530	18490	18540	18490	141
644	20250401	100200	981255460	18480	18520	18530	18480	77
645	20250401	100100	979830410	18530	18530	18530	18530	105
646	20250401	100000	977884760	18530	18560	18560	18530	207
647	20250401	095900	974047080	18560	18540	18560	18540	590
648	20250401	095800	963105170	18530	18550	18560	18530	94
649	20250401	095700	961363200	18560	18500	18560	18490	719
650	20250401	095600	948046010	18490	18490	18510	18490	328
651	20250401	095500	941977390	18490	18500	18500	18490	275
652	20250401	095400	936890980	18500	18500	18520	18500	169
653	20250401	095300	933764440	18500	18540	18560	18500	1210
654	20250401	095200	911340840	18520	18430	18530	18430	3146
655	20250401	095100	853167980	18440	18440	18470	18440	1253
656	20250401	095000	830050420	18440	18440	18440	18420	427
657	20250401	094900	822176990	18440	18430	18440	18430	2
658	20250401	094800	822140120	18440	18410	18440	18410	25
659	20250401	094700	821679630	18420	18430	18440	18400	209
660	20250401	094600	817829700	18440	18420	18450	18420	1122
661	20250401	094500	797157190	18430	18450	18450	18430	76
662	20250401	094400	795755610	18450	18380	18470	18370	1672
663	20250401	094300	764934330	18390	18400	18400	18390	153
664	20250401	094200	762119160	18390	18380	18390	18380	5
665	20250401	094100	762027230	18390	18400	18420	18390	423
666	20250401	094000	754240890	18390	18390	18390	18390	87
667	20250401	093900	752640960	18410	18430	18430	18390	781
668	20250401	093800	738273260	18410	18350	18430	18350	657
669	20250401	093700	726190850	18360	18350	18360	18350	51
670	20250401	093600	725254980	18350	18270	18390	18270	1023
671	20250401	093500	706501740	18270	18290	18290	18260	708
672	20250401	093400	693563310	18290	18310	18310	18290	112
673	20250401	093300	691513910	18320	18300	18320	18300	472
674	20250401	093200	682872300	18310	18310	18320	18300	101
675	20250401	093100	681022590	18310	18310	18330	18310	88
676	20250401	093000	679410370	18310	18320	18330	18310	31
677	20250401	092900	678842360	18330	18320	18330	18310	376
678	20250401	092800	671954360	18310	18350	18350	18310	284
679	20250401	092700	666751760	18320	18360	18360	18280	489
680	20250401	092600	657793160	18360	18380	18380	18310	3956
681	20250401	092500	585258780	18380	18400	18410	18370	391
682	20250401	092400	578070330	18400	18460	18460	18400	2081
683	20250401	092300	539744950	18450	18410	18460	18410	1067
684	20250401	092200	520072740	18390	18430	18450	18390	1472
685	20250401	092100	492981910	18420	18380	18460	18380	1511
686	20250401	092000	465155490	18380	18430	18430	18350	1009
687	20250401	091900	446589930	18440	18430	18440	18390	807
688	20250401	091800	431723460	18410	18330	18440	18330	3793
689	20250401	091700	361952290	18340	18320	18390	18320	894
690	20250401	091600	345535510	18320	18310	18320	18310	7
691	20250401	091500	345407280	18310	18330	18360	18310	879
692	20250401	091400	329289900	18330	18300	18360	18270	1517
693	20250401	091300	301489010	18300	18360	18370	18260	4764
694	20250401	091200	214387680	18350	18300	18360	18250	1018
695	20250401	091100	195741890	18290	18260	18290	18260	294
696	20250401	091000	190367040	18260	18270	18270	18160	765
697	20250401	090900	176443160	18290	18270	18290	18180	716
698	20250401	090800	163366610	18270	18250	18310	18150	1387
699	20250401	090700	138018530	18260	18140	18260	18140	89
700	20250401	090600	136395220	18140	18150	18250	18110	3453
701	20250401	090500	73466220	18150	18110	18170	18110	134
702	20250401	090400	71033430	18100	18040	18200	18040	728
703	20250401	090300	57820670	18040	18000	18040	17990	453
704	20250401	090200	49665790	17990	17910	18030	17910	1784
705	20250401	090100	17611250	17920	17760	17920	17620	652
706	20250401	090000	5959260	17750	17580	17750	17580	338