KissMeData/051360/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191600	753861415	15820	15820	15820	15820	1210
3	20250416	191500	753861415	15820	15820	15820	15820	0
4	20250416	191400	753861415	15820	15820	15820	15820	0
5	20250416	191300	753861415	15820	15820	15820	15820	0
6	20250416	191200	753861415	15820	15820	15820	15820	0
7	20250416	191100	753861415	15820	15820	15820	15820	0
8	20250416	191000	753861415	15820	15820	15820	15820	0
9	20250416	190900	753861415	15820	15820	15820	15820	0
10	20250416	190800	753861415	15820	15820	15820	15820	0
11	20250416	190700	753861415	15820	15820	15820	15820	0
12	20250416	190600	753861415	15820	15820	15820	15820	0
13	20250416	190500	753861415	15820	15820	15820	15820	0
14	20250416	190400	753861415	15820	15820	15820	15820	0
15	20250416	190300	753861415	15820	15820	15820	15820	0
16	20250416	190200	753861415	15820	15820	15820	15820	0
17	20250416	190100	753861415	15820	15820	15820	15820	0
18	20250416	190000	753861415	15820	15820	15820	15820	0
19	20250416	185900	753861415	15820	15820	15820	15820	0
20	20250416	185800	753861415	15820	15820	15820	15820	0
21	20250416	185700	753861415	15820	15820	15820	15820	0
22	20250416	185600	753861415	15820	15820	15820	15820	0
23	20250416	185500	753861415	15820	15820	15820	15820	0
24	20250416	185400	753861415	15820	15820	15820	15820	0
25	20250416	185300	753861415	15820	15820	15820	15820	0
26	20250416	185200	753861415	15820	15820	15820	15820	0
27	20250416	185100	753861415	15820	15820	15820	15820	0
28	20250416	185000	753861415	15820	15820	15820	15820	0
29	20250416	184900	753861415	15820	15820	15820	15820	0
30	20250416	184800	753861415	15820	15820	15820	15820	0
31	20250416	184700	753861415	15820	15820	15820	15820	0
32	20250416	184600	753861415	15820	15820	15820	15820	1210
33	20250416	184500	753861415	15820	15820	15820	15820	0
34	20250416	184400	753861415	15820	15820	15820	15820	0
35	20250416	184300	753861415	15820	15820	15820	15820	0
36	20250416	184200	753861415	15820	15820	15820	15820	0
37	20250416	184100	753861415	15820	15820	15820	15820	0
38	20250416	184000	753861415	15820	15820	15820	15820	0
39	20250416	183900	753861415	15820	15820	15820	15820	0
40	20250416	183800	753861415	15820	15820	15820	15820	0
41	20250416	183700	753861415	15820	15820	15820	15820	0
42	20250416	183600	753861415	15820	15820	15820	15820	0
43	20250416	183500	753861415	15820	15820	15820	15820	0
44	20250416	183400	753861415	15820	15820	15820	15820	0
45	20250416	183300	753861415	15820	15820	15820	15820	0
46	20250416	183200	753861415	15820	15820	15820	15820	0
47	20250416	183100	753861415	15820	15820	15820	15820	0
48	20250416	183000	753861415	15820	15820	15820	15820	0
49	20250416	182900	753861415	15820	15820	15820	15820	0
50	20250416	182800	753861415	15820	15820	15820	15820	0
51	20250416	182700	753861415	15820	15820	15820	15820	0
52	20250416	182600	753861415	15820	15820	15820	15820	0
53	20250416	182500	753861415	15820	15820	15820	15820	0
54	20250416	182400	753861415	15820	15820	15820	15820	0
55	20250416	182300	753861415	15820	15820	15820	15820	0
56	20250416	182200	753861415	15820	15820	15820	15820	0
57	20250416	182100	753861415	15820	15820	15820	15820	0
58	20250416	182000	753861415	15820	15820	15820	15820	0
59	20250416	181900	753861415	15820	15820	15820	15820	0
60	20250416	181800	753861415	15820	15820	15820	15820	0
61	20250416	181700	753861415	15820	15820	15820	15820	0
62	20250416	181600	753861415	15820	15820	15820	15820	1210
63	20250416	181500	753861415	15820	15820	15820	15820	0
64	20250416	181400	753861415	15820	15820	15820	15820	0
65	20250416	181300	753861415	15820	15820	15820	15820	0
66	20250416	181200	753861415	15820	15820	15820	15820	0
67	20250416	181100	753861415	15820	15820	15820	15820	0
68	20250416	181000	753861415	15820	15820	15820	15820	0
69	20250416	180900	753861415	15820	15820	15820	15820	0
70	20250416	180800	753861415	15820	15820	15820	15820	0
71	20250416	180700	753861415	15820	15820	15820	15820	0
72	20250416	180600	753861415	15820	15820	15820	15820	0
73	20250416	180500	753861415	15820	15820	15820	15820	0
74	20250416	180400	753861415	15820	15820	15820	15820	0
75	20250416	180300	753861415	15820	15820	15820	15820	0
76	20250416	180200	753861415	15820	15820	15820	15820	0
77	20250416	180100	753861415	15820	15820	15820	15820	0
78	20250416	180000	753861415	15820	15820	15820	15820	0
79	20250416	175900	753861415	15820	15820	15820	15820	0
80	20250416	175800	753861415	15820	15820	15820	15820	0
81	20250416	175700	753861415	15820	15820	15820	15820	0
82	20250416	175600	753861415	15820	15820	15820	15820	0
83	20250416	175500	753861415	15820	15820	15820	15820	0
84	20250416	175400	753861415	15820	15820	15820	15820	0
85	20250416	175300	753861415	15820	15820	15820	15820	0
86	20250416	175200	753861415	15820	15820	15820	15820	0
87	20250416	175100	753861415	15820	15820	15820	15820	0
88	20250416	175000	753861415	15820	15820	15820	15820	0
89	20250416	174900	753861415	15820	15820	15820	15820	0
90	20250416	174800	753861415	15820	15820	15820	15820	0
91	20250416	174700	753861415	15820	15820	15820	15820	0
92	20250416	174600	753861415	15820	15820	15820	15820	1210
93	20250416	174500	753861415	15820	15820	15820	15820	0
94	20250416	174400	753861415	15820	15820	15820	15820	0
95	20250416	174300	753861415	15820	15820	15820	15820	0
96	20250416	174200	753861415	15820	15820	15820	15820	0
97	20250416	174100	753861415	15820	15820	15820	15820	0
98	20250416	174000	753861415	15820	15820	15820	15820	0
99	20250416	173900	753861415	15820	15820	15820	15820	0
100	20250416	173800	753861415	15820	15820	15820	15820	0
101	20250416	173700	753861415	15820	15820	15820	15820	0
102	20250416	173600	753861415	15820	15820	15820	15820	0
103	20250416	173500	753861415	15820	15820	15820	15820	0
104	20250416	173400	753861415	15820	15820	15820	15820	0
105	20250416	173300	753861415	15820	15820	15820	15820	0
106	20250416	173200	753861415	15820	15820	15820	15820	0
107	20250416	173100	753861415	15820	15820	15820	15820	0
108	20250416	173000	753861415	15820	15820	15820	15820	0
109	20250416	172900	753861415	15820	15820	15820	15820	0
110	20250416	172800	753861415	15820	15820	15820	15820	0
111	20250416	172700	753861415	15820	15820	15820	15820	0
112	20250416	172600	753861415	15820	15820	15820	15820	0
113	20250416	172500	753861415	15820	15820	15820	15820	0
114	20250416	172400	753861415	15820	15820	15820	15820	0
115	20250416	172300	753861415	15820	15820	15820	15820	0
116	20250416	172200	753861415	15820	15820	15820	15820	0
117	20250416	172100	753861415	15820	15820	15820	15820	0
118	20250416	172000	753861415	15820	15820	15820	15820	0
119	20250416	171900	753861415	15820	15820	15820	15820	0
120	20250416	171800	753861415	15820	15820	15820	15820	0
121	20250416	171700	753861415	15820	15820	15820	15820	0
122	20250416	171600	753861415	15820	15820	15820	15820	1210
123	20250416	171500	753861415	15820	15820	15820	15820	0
124	20250416	171400	753861415	15820	15820	15820	15820	0
125	20250416	171300	753861415	15820	15820	15820	15820	0
126	20250416	171200	753861415	15820	15820	15820	15820	0
127	20250416	171100	753861415	15820	15820	15820	15820	0
128	20250416	171000	753861415	15820	15820	15820	15820	0
129	20250416	170900	753861415	15820	15820	15820	15820	0
130	20250416	170800	753861415	15820	15820	15820	15820	0
131	20250416	170700	753861415	15820	15820	15820	15820	0
132	20250416	170600	753861415	15820	15820	15820	15820	0
133	20250416	170500	753861415	15820	15820	15820	15820	0
134	20250416	170400	753861415	15820	15820	15820	15820	0
135	20250416	170300	753861415	15820	15820	15820	15820	0
136	20250416	170200	753861415	15820	15820	15820	15820	0
137	20250416	170100	753861415	15820	15820	15820	15820	0
138	20250416	170000	753861415	15820	15820	15820	15820	0
139	20250416	165900	753861415	15820	15820	15820	15820	0
140	20250416	165800	753861415	15820	15820	15820	15820	0
141	20250416	165700	753861415	15820	15820	15820	15820	0
142	20250416	165600	753861415	15820	15820	15820	15820	0
143	20250416	165500	753861415	15820	15820	15820	15820	0
144	20250416	165400	753861415	15820	15820	15820	15820	0
145	20250416	165300	753861415	15820	15820	15820	15820	0
146	20250416	165200	753861415	15820	15820	15820	15820	0
147	20250416	165100	753861415	15820	15820	15820	15820	0
148	20250416	165000	753861415	15820	15820	15820	15820	0
149	20250416	164900	753861415	15820	15820	15820	15820	0
150	20250416	164800	753861415	15820	15820	15820	15820	0
151	20250416	164700	753861415	15820	15820	15820	15820	0
152	20250416	164600	753861415	15820	15820	15820	15820	1210
153	20250416	164500	753861415	15820	15820	15820	15820	0
154	20250416	164400	753861415	15820	15820	15820	15820	0
155	20250416	164300	753861415	15820	15820	15820	15820	0
156	20250416	164200	753861415	15820	15820	15820	15820	0
157	20250416	164100	753861415	15820	15820	15820	15820	0
158	20250416	164000	753861415	15820	15820	15820	15820	0
159	20250416	163900	753861415	15820	15820	15820	15820	0
160	20250416	163800	753861415	15820	15820	15820	15820	0
161	20250416	163700	753861415	15820	15820	15820	15820	0
162	20250416	163600	753861415	15820	15820	15820	15820	0
163	20250416	163500	753861415	15820	15820	15820	15820	0
164	20250416	163400	753861415	15820	15820	15820	15820	0
165	20250416	163300	753861415	15820	15820	15820	15820	0
166	20250416	163200	753861415	15820	15820	15820	15820	0
167	20250416	163100	753861415	15820	15820	15820	15820	0
168	20250416	163000	753861415	15820	15820	15820	15820	0
169	20250416	162900	753861415	15820	15820	15820	15820	0
170	20250416	162800	753861415	15820	15820	15820	15820	0
171	20250416	162700	753861415	15820	15820	15820	15820	0
172	20250416	162600	753861415	15820	15820	15820	15820	0
173	20250416	162500	753861415	15820	15820	15820	15820	0
174	20250416	162400	753861415	15820	15820	15820	15820	0
175	20250416	162300	753861415	15820	15820	15820	15820	0
176	20250416	162200	753861415	15820	15820	15820	15820	0
177	20250416	162100	753861415	15820	15820	15820	15820	0
178	20250416	162000	753861415	15820	15820	15820	15820	0
179	20250416	161900	753861415	15820	15820	15820	15820	0
180	20250416	161800	753861415	15820	15820	15820	15820	0
181	20250416	161700	753861415	15820	15820	15820	15820	0
182	20250416	161600	753861415	15820	15820	15820	15820	1210
183	20250416	161500	753861415	15820	15820	15820	15820	0
184	20250416	161400	753861415	15820	15820	15820	15820	0
185	20250416	161300	753861415	15820	15820	15820	15820	0
186	20250416	161200	753861415	15820	15820	15820	15820	0
187	20250416	161100	753861415	15820	15820	15820	15820	0
188	20250416	161000	753861415	15820	15820	15820	15820	0
189	20250416	160900	753861415	15820	15820	15820	15820	0
190	20250416	160800	753861415	15820	15820	15820	15820	0
191	20250416	160700	753861415	15820	15820	15820	15820	0
192	20250416	160600	753861415	15820	15820	15820	15820	0
193	20250416	160500	753861415	15820	15820	15820	15820	0
194	20250416	160400	753861415	15820	15820	15820	15820	0
195	20250416	160300	753861415	15820	15820	15820	15820	0
196	20250416	160200	753861415	15820	15820	15820	15820	0
197	20250416	160100	753861415	15820	15820	15820	15820	0
198	20250416	160000	753861415	15820	15820	15820	15820	0
199	20250416	155900	753861415	15820	15820	15820	15820	0
200	20250416	155800	753861415	15820	15820	15820	15820	0
201	20250416	155700	753861415	15820	15820	15820	15820	0
202	20250416	155600	753861415	15820	15820	15820	15820	0
203	20250416	155500	753861415	15820	15820	15820	15820	0
204	20250416	155400	753861415	15820	15820	15820	15820	0
205	20250416	155300	753861415	15820	15820	15820	15820	0
206	20250416	155200	753861415	15820	15820	15820	15820	0
207	20250416	155100	753861415	15820	15820	15820	15820	0
208	20250416	155000	753861415	15820	15820	15820	15820	0
209	20250416	154900	753861415	15820	15820	15820	15820	0
210	20250416	154800	753861415	15820	15820	15820	15820	0
211	20250416	154700	753861415	15820	15820	15820	15820	0
212	20250416	154600	753861415	15820	15820	15820	15820	1210
213	20250416	154500	753861415	15820	15820	15820	15820	0
214	20250416	154400	753861415	15820	15820	15820	15820	0
215	20250416	154300	753861415	15820	15820	15820	15820	0
216	20250416	154200	753861415	15820	15820	15820	15820	0
217	20250416	154100	753861415	15820	15820	15820	15820	0
218	20250416	154000	753861415	15820	15820	15820	15820	0
219	20250416	153900	753861415	15820	15820	15820	15820	0
220	20250416	153800	753861415	15820	15820	15820	15820	0
221	20250416	153700	753861415	15820	15820	15820	15820	0
222	20250416	153600	753861415	15820	15820	15820	15820	0
223	20250416	153500	753861415	15820	15820	15820	15820	0
224	20250416	153400	753861415	15820	15820	15820	15820	0
225	20250416	153300	753861415	15820	15820	15820	15820	0
226	20250416	153200	753861415	15820	15820	15820	15820	0
227	20250416	153100	753861415	15820	15820	15820	15820	0
228	20250416	153000	753861415	15820	15820	15820	15820	1210
229	20250416	152900	734719215	15800	15800	15800	15800	0
230	20250416	152800	734719215	15800	15800	15800	15800	0
231	20250416	152700	734719215	15800	15800	15800	15800	0
232	20250416	152600	734719215	15800	15800	15800	15800	0
233	20250416	152500	734719215	15800	15800	15800	15800	0
234	20250416	152400	734719215	15800	15800	15800	15800	0
235	20250416	152300	734719215	15800	15800	15800	15800	0
236	20250416	152200	734719215	15800	15800	15800	15800	0
237	20250416	152100	734719215	15800	15800	15800	15800	0
238	20250416	152000	734719215	15800	15800	15800	15800	0
239	20250416	151900	734719215	15800	15840	15860	15800	950
240	20250416	151800	719665005	15840	15830	15840	15830	13
241	20250416	151700	719459195	15830	15820	15830	15820	183
242	20250416	151600	716563735	15820	15820	15820	15820	0
243	20250416	151500	716563735	15820	15820	15820	15820	193
244	20250416	151400	713510475	15820	15820	15820	15820	216
245	20250416	151300	710093355	15800	15810	15810	15800	1000
246	20250416	151200	694291335	15810	15810	15810	15810	100
247	20250416	151100	692710335	15800	15830	15830	15800	2112
248	20250416	151000	659324215	15840	15840	15840	15840	56
249	20250416	150900	658437175	15840	15830	15840	15830	20
250	20250416	150800	658120455	15840	15870	15870	15840	33
251	20250416	150700	657597585	15860	15870	15870	15860	21
252	20250416	150600	657264475	15870	15870	15870	15870	5
253	20250416	150500	657185125	15830	15870	15870	15830	307
254	20250416	150400	652325035	15860	15860	15860	15860	8
255	20250416	150300	652198155	15860	15850	15860	15850	120
256	20250416	150200	650295305	15850	15850	15860	15840	35
257	20250416	150100	649740385	15860	15850	15860	15840	33
258	20250416	150000	649217305	15860	15870	15870	15860	157
259	20250416	145900	646726085	15880	15880	15880	15880	19
260	20250416	145800	646424365	15880	15880	15880	15880	68
261	20250416	145700	645344525	15880	15880	15880	15880	93
262	20250416	145600	643867685	15880	15870	15880	15870	48
263	20250416	145500	643105835	15870	15860	15870	15860	128
264	20250416	145400	641075745	15860	15860	15860	15860	10
265	20250416	145300	640917145	15860	15860	15860	15860	0
266	20250416	145200	640917145	15860	15860	15860	15860	0
267	20250416	145100	640917145	15860	15860	15860	15860	10
268	20250416	145000	640758545	15850	15850	15850	15850	25
269	20250416	144900	640362295	15860	15870	15870	15860	37
270	20250416	144800	639775465	15870	15880	15880	15870	146
271	20250416	144700	637458225	15880	15880	15880	15870	500
272	20250416	144600	629520265	15880	15890	15890	15880	100
273	20250416	144500	627932025	15900	15900	15900	15900	10
274	20250416	144400	627773025	15890	15900	15900	15890	134
275	20250416	144300	625643615	15900	15900	15900	15900	0
276	20250416	144200	625643615	15900	15900	15900	15900	35
277	20250416	144100	625087115	15890	15900	15900	15890	423
278	20250416	144000	618365515	15900	15900	15900	15900	23
279	20250416	143900	617999815	15900	15900	15900	15900	11
280	20250416	143800	617824915	15900	15900	15900	15900	36
281	20250416	143700	617252515	15900	15900	15900	15890	205
282	20250416	143600	613994345	15900	15900	15920	15900	297
283	20250416	143500	609271585	15900	15910	15910	15900	355
284	20250416	143400	603626495	15910	15910	15910	15910	0
285	20250416	143300	603626495	15910	15910	15930	15910	33
286	20250416	143200	603101085	15910	15920	15920	15900	599
287	20250416	143100	593576145	15910	15930	15940	15910	995
288	20250416	143000	577738225	15950	15950	15950	15950	10
289	20250416	142900	577578725	15940	15930	15940	15930	27
290	20250416	142800	577148455	15950	15940	15950	15940	132
291	20250416	142700	575044295	15950	15950	15950	15950	10
292	20250416	142600	574884795	15940	15940	15940	15940	0
293	20250416	142500	574884795	15940	15960	15960	15940	28
294	20250416	142400	574438175	15950	15950	15950	15940	218
295	20250416	142300	570963025	15950	15950	15960	15950	158
296	20250416	142200	568442755	15960	15960	15960	15960	14
297	20250416	142100	568219315	15970	15970	15970	15970	11
298	20250416	142000	568043645	15950	15970	15970	15950	73
299	20250416	141900	566878055	15960	15960	15960	15960	17
300	20250416	141800	566606735	15960	15960	15970	15940	270
301	20250416	141700	562298315	15950	15950	15950	15950	57
302	20250416	141600	561389165	15960	15960	15960	15960	0
303	20250416	141500	561389165	15960	15960	15960	15960	21
304	20250416	141400	561054005	15960	15960	15960	15960	0
305	20250416	141300	561054005	15960	15970	15970	15960	24
306	20250416	141200	560670955	15970	15980	15980	15960	544
307	20250416	141100	551988325	15970	15970	15970	15970	18
308	20250416	141000	551700865	15980	15980	15980	15980	11
309	20250416	140900	551525085	15970	16000	16000	15970	53
310	20250416	140800	550678215	16000	16000	16000	16000	0
311	20250416	140700	550678215	16000	16000	16000	16000	0
312	20250416	140600	550678215	16000	15990	16000	15990	15
313	20250416	140500	550438225	15990	16000	16000	15990	27
314	20250416	140400	550006435	16000	15990	16000	15970	638
315	20250416	140300	539813445	16010	16000	16010	16000	15
316	20250416	140200	539573305	16000	16000	16000	16000	57
317	20250416	140100	538661305	16010	16010	16010	16010	24
318	20250416	140000	538277065	16010	16010	16010	16010	19
319	20250416	135900	537972875	16030	16030	16030	16030	0
320	20250416	135800	537972875	16030	16030	16030	16030	0
321	20250416	135700	537972875	16030	16030	16030	16030	11
322	20250416	135600	537796545	16020	16010	16030	16010	270
323	20250416	135500	533473315	16010	16010	16010	16000	29
324	20250416	135400	533009085	16000	16010	16010	16000	11
325	20250416	135300	532833035	16000	16000	16000	16000	0
326	20250416	135200	532833035	16000	16000	16000	16000	0
327	20250416	135100	532833035	16000	16020	16030	16000	52
328	20250416	135000	532000495	16020	16020	16020	16020	7
329	20250416	134900	531888355	16020	16020	16020	16020	0
330	20250416	134800	531888355	16020	16030	16030	16020	11
331	20250416	134700	531712085	16030	16020	16030	15990	162
332	20250416	134600	529119845	16030	16010	16030	16010	115
333	20250416	134500	527277615	16000	16000	16000	16000	35
334	20250416	134400	526717615	16000	16000	16000	16000	0
335	20250416	134300	526717615	16000	16000	16000	16000	28
336	20250416	134200	526269615	16000	16000	16000	16000	11
337	20250416	134100	526093615	16000	15990	16000	15990	26
338	20250416	134000	525677835	15990	15990	15990	15990	3
339	20250416	133900	525629865	15990	15990	15990	15990	11
340	20250416	133800	525453975	15990	15990	15990	15990	0
341	20250416	133700	525453975	15990	15990	15990	15990	5
342	20250416	133600	525374025	15990	16000	16000	15990	65
343	20250416	133500	524334535	16000	16000	16000	16000	35
344	20250416	133400	523774535	16000	16000	16000	16000	3
345	20250416	133300	523726535	16000	16000	16000	16000	31
346	20250416	133200	523230535	16000	16000	16000	16000	19
347	20250416	133100	522926535	15990	15990	15990	15990	0
348	20250416	133000	522926535	15990	15990	16000	15990	35
349	20250416	132900	522366675	16000	16000	16000	16000	2
350	20250416	132800	522334675	16000	16000	16000	16000	60
351	20250416	132700	521374675	16010	16010	16010	16010	11
352	20250416	132600	521198565	16010	16010	16010	16010	0
353	20250416	132500	521198565	16010	16010	16010	16010	1
354	20250416	132400	521182555	15990	16010	16010	15990	18
355	20250416	132300	520894515	15990	15990	15990	15990	9
356	20250416	132200	520750605	15990	15990	16000	15990	29
357	20250416	132100	520286685	15990	16010	16010	15990	19
358	20250416	132000	519982655	15990	16010	16010	15990	35
359	20250416	131900	519422685	15990	15990	15990	15990	24
360	20250416	131800	519038925	16010	16010	16010	16010	44
361	20250416	131700	518334485	16000	16010	16010	16000	97
362	20250416	131600	516782275	16010	16010	16010	16010	0
363	20250416	131500	516782275	16010	16000	16010	16000	57
364	20250416	131400	515869715	15990	16010	16010	15990	76
365	20250416	131300	514653785	16010	16010	16010	16010	0
366	20250416	131200	514653785	16010	16010	16010	16010	12
367	20250416	131100	514461665	16000	16000	16000	16000	457
368	20250416	131000	507149665	16000	16000	16000	16000	34
369	20250416	130900	506605665	15990	15990	16000	15990	27
370	20250416	130800	506173835	15990	15990	15990	15990	49
371	20250416	130700	505390325	15990	15990	15990	15990	37
372	20250416	130600	504798695	15990	16000	16000	15990	61
373	20250416	130500	503823155	15990	15980	16000	15980	380
374	20250416	130400	497747385	15980	15970	15980	15970	22
375	20250416	130300	497395875	15970	15970	15970	15970	13
376	20250416	130200	497188265	15970	15970	15970	15970	0
377	20250416	130100	497188265	15970	15960	15970	15960	47
378	20250416	130000	496437845	15980	15980	15980	15980	34
379	20250416	125900	495894525	15960	15970	15970	15960	31
380	20250416	125800	495399505	15960	15970	15980	15960	293
381	20250416	125700	490718445	15990	15970	15990	15970	686
382	20250416	125600	479762525	15960	15960	15960	15960	190
383	20250416	125500	476730125	15960	15960	15960	15960	1
384	20250416	125400	476714165	15960	15950	15960	15950	65
385	20250416	125300	475677315	15950	15950	15950	15950	0
386	20250416	125200	475677315	15950	15950	15950	15950	0
387	20250416	125100	475677315	15950	15950	15960	15950	65
388	20250416	125000	474640445	15960	15955	15960	15950	169
389	20250416	124900	471943785	15960	15940	15960	15940	339
390	20250416	124800	466536615	15935	15935	15935	15935	100
391	20250416	124700	464943115	15935	15935	15935	15935	10
392	20250416	124600	464783765	15930	15920	15930	15920	144
393	20250416	124500	462489935	15930	15930	15930	15930	10
394	20250416	124400	462330635	15920	15920	15920	15920	0
395	20250416	124300	462330635	15920	15920	15920	15920	14
396	20250416	124200	462107755	15920	15930	15930	15920	110
397	20250416	124100	460355485	15920	15920	15920	15920	147
398	20250416	124000	458015245	15930	15940	15940	15930	52
399	20250416	123900	457186855	15940	15930	15940	15920	469
400	20250416	123800	449719475	15940	15940	15940	15940	0
401	20250416	123700	449719475	15940	15940	15940	15940	1
402	20250416	123600	449703535	15930	15930	15930	15930	439
403	20250416	123500	442710265	15930	15940	15940	15930	75
404	20250416	123400	441515435	15930	15930	15930	15930	0
405	20250416	123300	441515435	15930	15930	15930	15930	0
406	20250416	123200	441515435	15930	15930	15930	15930	152
407	20250416	123100	439094075	15930	15930	15930	15930	83
408	20250416	123000	437771885	15940	15940	15940	15940	8
409	20250416	122900	437644365	15930	15930	15930	15930	0
410	20250416	122800	437644365	15930	15930	15930	15920	425
411	20250416	122700	430877325	15940	15950	15950	15940	221
412	20250416	122600	427354575	15950	15950	15950	15950	28
413	20250416	122500	426907975	15950	15960	15960	15950	67
414	20250416	122400	425839315	15960	15960	15960	15960	10
415	20250416	122300	425679715	15940	15940	15940	15940	0
416	20250416	122200	425679715	15940	15940	15940	15940	0
417	20250416	122100	425679715	15940	15950	15950	15940	50
418	20250416	122000	424882415	15950	15950	15960	15950	37
419	20250416	121900	424292235	15950	15950	15950	15950	0
420	20250416	121800	424292235	15950	15960	15960	15950	73
421	20250416	121700	423127805	15960	15960	15960	15960	8
422	20250416	121600	423000125	15960	15960	15960	15960	10
423	20250416	121500	422840525	15960	15960	15960	15960	17
424	20250416	121400	422569205	15950	15950	15950	15950	26
425	20250416	121300	422154505	15950	15960	15960	15950	177
426	20250416	121200	419330365	15950	15950	15950	15950	5
427	20250416	121100	419250615	15950	15950	15950	15950	12
428	20250416	121000	419059215	15950	15950	15950	15950	33
429	20250416	120900	418532865	15940	15940	15940	15940	9
430	20250416	120800	418389405	15940	15940	15940	15940	0
431	20250416	120700	418389405	15940	15940	15940	15940	6
432	20250416	120600	418293765	15940	15940	15940	15940	9
433	20250416	120500	418150305	15940	15950	15950	15940	24
434	20250416	120400	417767665	15940	15940	15940	15940	12
435	20250416	120300	417576385	15940	15950	15950	15940	87
436	20250416	120200	416189545	15950	15950	15950	15950	5
437	20250416	120100	416109795	15940	15940	15940	15940	16
438	20250416	120000	415854755	15940	15940	15940	15940	20
439	20250416	115900	415535955	15940	15940	15940	15940	12
440	20250416	115800	415344675	15940	15940	15940	15940	14
441	20250416	115700	415121515	15940	15940	15940	15940	12
442	20250416	115600	414930235	15940	15940	15940	15940	18
443	20250416	115500	414643315	15940	15950	15950	15940	213
444	20250416	115400	411248085	15950	15950	15950	15950	45
445	20250416	115300	410530335	15950	15950	15950	15950	29
446	20250416	115200	410067785	15950	15950	15950	15950	33
447	20250416	115100	409541435	15950	15950	15950	15950	0
448	20250416	115000	409541435	15950	15950	15950	15950	20
449	20250416	114900	409222435	15950	15950	15950	15950	33
450	20250416	114800	408696085	15950	15950	15950	15950	13
451	20250416	114700	408488735	15940	15940	15940	15940	1
452	20250416	114600	408472795	15950	15950	15950	15950	13
453	20250416	114500	408265445	15950	15950	15950	15950	8
454	20250416	114400	408137845	15940	15940	15940	15940	0
455	20250416	114300	408137845	15940	15940	15940	15940	71
456	20250416	114200	407006105	15940	15940	15940	15940	14
457	20250416	114100	406782945	15940	15940	15940	15940	0
458	20250416	114000	406782945	15940	15940	15940	15940	20
459	20250416	113900	406464145	15930	15930	15930	15930	0
460	20250416	113800	406464145	15930	15930	15930	15930	31
461	20250416	113700	405970315	15930	15930	15930	15930	18
462	20250416	113600	405683575	15930	15930	15930	15930	17
463	20250416	113500	405412765	15930	15930	15930	15930	8
464	20250416	113400	405285325	15930	15930	15930	15930	0
465	20250416	113300	405285325	15930	15930	15930	15930	19
466	20250416	113200	404982655	15930	15930	15930	15930	0
467	20250416	113100	404982655	15930	15930	15930	15930	57
468	20250416	113000	404074645	15920	15950	15950	15920	204
469	20250416	112900	400825065	15940	15940	15940	15940	1
470	20250416	112800	400809125	15920	15920	15920	15920	0
471	20250416	112700	400809125	15920	15920	15920	15920	9
472	20250416	112600	400665845	15950	15950	15950	15950	0
473	20250416	112500	400665845	15950	15950	15950	15950	1
474	20250416	112400	400649895	15920	15920	15920	15910	132
475	20250416	112300	398549455	15920	15930	15930	15920	69
476	20250416	112200	397450785	15920	15930	15930	15920	49
477	20250416	112100	396670695	15950	15920	15950	15920	177
478	20250416	112000	393852525	15930	15950	15950	15930	33
479	20250416	111900	393326695	15940	15930	15940	15930	25
480	20250416	111800	392928295	15920	15930	15930	15920	170
481	20250416	111700	390221675	15950	15950	15950	15950	7
482	20250416	111600	390110025	15960	15960	15960	15960	56
483	20250416	111500	389216265	15940	15940	15940	15940	0
484	20250416	111400	389216265	15940	15940	15940	15930	548
485	20250416	111300	380481755	15940	15940	15940	15940	9
486	20250416	111200	380338295	15930	15930	15930	15930	120
487	20250416	111100	378426695	15930	15920	15930	15920	18
488	20250416	111000	378140045	15920	15940	15940	15920	361
489	20250416	110900	372392105	15940	15950	15950	15940	440
490	20250416	110800	365376505	15950	15990	15990	15940	888
491	20250416	110700	351206795	16000	16010	16010	16000	81
492	20250416	110600	349910325	16020	16020	16020	16020	0
493	20250416	110500	349910325	16020	16020	16020	16010	8
494	20250416	110400	349782175	16010	16000	16010	16000	31
495	20250416	110300	349285955	16000	16000	16000	16000	0
496	20250416	110200	349285955	16000	16040	16040	15970	2175
497	20250416	110100	314488885	16040	16040	16040	16040	10
498	20250416	110000	314328485	16040	16040	16040	16040	8
499	20250416	105900	314200165	16020	16030	16030	16020	114
500	20250416	105800	312373725	16040	16040	16040	16040	0
501	20250416	105700	312373725	16040	16020	16040	16020	97
502	20250416	105600	310819765	16040	16030	16040	16030	38
503	20250416	105500	310210285	16030	16030	16030	16030	1
504	20250416	105400	310194255	16030	16030	16030	16030	28
505	20250416	105300	309745415	16030	16030	16030	16030	16
506	20250416	105200	309488935	16030	16030	16030	16030	56
507	20250416	105100	308591255	16030	16030	16030	16030	16
508	20250416	105000	308334775	16020	16010	16020	16010	154
509	20250416	104900	305869035	16010	16010	16010	16010	135
510	20250416	104800	303707685	16010	16010	16010	16010	146
511	20250416	104700	301370225	16000	16000	16000	16000	501
512	20250416	104600	293354225	16000	16050	16050	16000	761
513	20250416	104500	281164335	16050	16050	16050	16050	15
514	20250416	104400	280923585	16040	16040	16040	16040	0
515	20250416	104300	280923585	16040	16040	16040	16040	117
516	20250416	104200	279046905	16040	16040	16040	16040	136
517	20250416	104100	276865465	16040	16020	16040	16020	263
518	20250416	104000	272650965	16030	16080	16080	16020	878
519	20250416	103900	258569805	16070	16070	16070	16070	16
520	20250416	103800	258312685	16050	16050	16050	16050	0
521	20250416	103700	258312685	16050	16080	16080	16050	371
522	20250416	103600	252352275	16080	16080	16080	16080	0
523	20250416	103500	252352275	16080	16090	16090	16080	22
524	20250416	103400	251998445	16090	16090	16090	16090	0
525	20250416	103300	251998445	16090	16090	16090	16090	0
526	20250416	103200	251998445	16090	16090	16090	16090	8
527	20250416	103100	251869725	16080	16070	16080	16070	29
528	20250416	103000	251403525	16080	16090	16090	16080	105
529	20250416	102900	249714965	16090	16090	16090	16090	8
530	20250416	102800	249586245	16090	16090	16090	16090	76
531	20250416	102700	248363405	16090	16090	16090	16090	55
532	20250416	102600	247478455	16090	16090	16090	16090	10
533	20250416	102500	247317555	16090	16090	16090	16090	5
534	20250416	102400	247237105	16080	16080	16080	16080	80
535	20250416	102300	245950705	16080	16080	16080	16080	8
536	20250416	102200	245822065	16080	16080	16080	16080	112
537	20250416	102100	244021105	16090	16090	16090	16090	8
538	20250416	102000	243892385	16090	16090	16090	16090	6
539	20250416	101900	243795845	16080	16100	16100	16080	75
540	20250416	101800	242589355	16100	16090	16100	16090	10
541	20250416	101700	242428365	16090	16100	16100	16090	61
542	20250416	101600	241446535	16100	16100	16100	16100	123
543	20250416	101500	239466235	16100	16100	16100	16100	7
544	20250416	101400	239353535	16080	16080	16080	16080	184
545	20250416	101300	236394815	16080	16080	16080	16080	232
546	20250416	101200	232664255	16080	16080	16080	16080	186
547	20250416	101100	229673375	16080	16080	16080	16080	18
548	20250416	101000	229383935	16080	16080	16080	16080	11
549	20250416	100900	229207055	16080	16080	16080	16080	9
550	20250416	100800	229062335	16080	16080	16080	16080	11
551	20250416	100700	228885455	16080	16080	16080	16080	11
552	20250416	100600	228708575	16070	16070	16070	16070	0
553	20250416	100500	228708575	16070	16070	16070	16070	54
554	20250416	100400	227840795	16070	16080	16080	16070	157
555	20250416	100300	225317695	16080	16080	16080	16080	214
556	20250416	100200	221876575	16080	16090	16090	16080	264
557	20250416	100100	217630755	16100	16100	16100	16100	235
558	20250416	100000	213847255	16100	16120	16120	16100	333
559	20250416	095900	208485815	16110	16100	16110	16060	613
560	20250416	095800	198623795	16100	16110	16110	16100	38
561	20250416	095700	198011945	16100	16100	16100	16100	245
562	20250416	095600	194067445	16100	16100	16100	16100	407
563	20250416	095500	187514745	16100	16100	16100	16100	63
564	20250416	095400	186500445	16100	16060	16100	16060	209
565	20250416	095300	183140585	16060	16060	16060	16050	485
566	20250416	095200	175351745	16070	16070	16070	16070	3
567	20250416	095100	175303535	16070	16070	16070	16070	46
568	20250416	095000	174564315	16060	16070	16070	16060	140
569	20250416	094900	172315675	16070	16070	16070	16070	33
570	20250416	094800	171785365	16080	16080	16080	16080	9
571	20250416	094700	171640645	16080	16080	16080	16080	0
572	20250416	094600	171640645	16080	16080	16080	16080	152
573	20250416	094500	169196485	16070	16060	16070	16060	168
574	20250416	094400	166497835	16060	16060	16060	16030	507
575	20250416	094300	158369545	16050	16050	16050	16050	37
576	20250416	094200	157775695	16050	16050	16050	16050	84
577	20250416	094100	156427495	16050	16050	16050	16050	37
578	20250416	094000	155833645	16060	16060	16060	16060	2
579	20250416	093900	155801525	16060	16060	16060	16060	0
580	20250416	093800	155801525	16060	16040	16060	16040	70
581	20250416	093700	154678325	16060	16060	16060	16030	401
582	20250416	093600	148247375	16060	16060	16060	16060	0
583	20250416	093500	148247375	16060	16060	16060	16060	9
584	20250416	093400	148102835	16040	16040	16040	16040	40
585	20250416	093300	147461235	16040	16040	16040	16040	180
586	20250416	093200	144574035	16030	16030	16030	16030	111
587	20250416	093100	142794705	16030	16030	16030	16030	0
588	20250416	093000	142794705	16030	16040	16040	16020	110
589	20250416	092900	141032055	16040	16060	16060	16040	1001
590	20250416	092800	124956015	16030	16030	16030	16030	1
591	20250416	092700	124939985	16030	16030	16030	16030	0
592	20250416	092600	124939985	16030	16040	16040	16020	480
593	20250416	092500	117246095	16060	16090	16090	16050	265
594	20250416	092400	112991315	16070	16070	16070	16070	1
595	20250416	092300	112975245	16070	16090	16090	16070	136
596	20250416	092200	110788375	16090	16090	16090	16090	200
597	20250416	092100	107570375	16090	16090	16090	16090	0
598	20250416	092000	107570375	16090	16090	16090	16090	6
599	20250416	091900	107473835	16080	16080	16080	16080	0
600	20250416	091800	107473835	16080	16070	16090	16050	740
601	20250416	091700	95586915	16080	16090	16090	16080	278
602	20250416	091600	91116335	16090	16100	16100	16090	81
603	20250416	091500	89812545	16100	16100	16100	16100	6
604	20250416	091400	89715945	16090	16090	16090	16090	48
605	20250416	091300	88943625	16080	16090	16090	16080	147
606	20250416	091200	86578565	16090	16110	16110	16090	23
607	20250416	091100	86208325	16120	16100	16120	16100	196
608	20250416	091000	83052470	16120	16140	16140	16100	185
609	20250416	090900	80072990	16110	16140	16140	16110	31
610	20250416	090800	79572950	16100	16100	16100	16100	40
611	20250416	090700	78928950	16100	16100	16120	16100	910
612	20250416	090600	64272750	16090	16100	16110	16090	1304
613	20250416	090500	43275920	16090	16130	16140	16080	1448
614	20250416	090400	19968160	16080	16090	16090	16080	150
615	20250416	090300	17555930	16090	16150	16150	16090	956
616	20250416	090200	2152140	16150	16190	16210	16150	74
617	20250416	090100	955800	16200	16200	16200	16200	1
618	20250416	090000	939600	16200	16200	16200	16200	58