KissMeData/126700/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	200100	1030763640	15890	15890	15890	15890	634
3	20250415	200000	1030763640	15890	15890	15890	15890	0
4	20250415	195900	1030763640	15890	15890	15890	15890	0
5	20250415	195800	1030763640	15890	15890	15890	15890	0
6	20250415	195700	1030763640	15890	15890	15890	15890	0
7	20250415	195600	1030763640	15890	15890	15890	15890	0
8	20250415	195500	1030763640	15890	15890	15890	15890	0
9	20250415	195400	1030763640	15890	15890	15890	15890	0
10	20250415	195300	1030763640	15890	15890	15890	15890	0
11	20250415	195200	1030763640	15890	15890	15890	15890	0
12	20250415	195100	1030763640	15890	15890	15890	15890	0
13	20250415	195000	1030763640	15890	15890	15890	15890	0
14	20250415	194900	1030763640	15890	15890	15890	15890	0
15	20250415	194800	1030763640	15890	15890	15890	15890	0
16	20250415	194700	1030763640	15890	15890	15890	15890	0
17	20250415	194600	1030763640	15890	15890	15890	15890	0
18	20250415	194500	1030763640	15890	15890	15890	15890	0
19	20250415	194400	1030763640	15890	15890	15890	15890	0
20	20250415	194300	1030763640	15890	15890	15890	15890	0
21	20250415	194200	1030763640	15890	15890	15890	15890	0
22	20250415	194100	1030763640	15890	15890	15890	15890	0
23	20250415	194000	1030763640	15890	15890	15890	15890	0
24	20250415	193900	1030763640	15890	15890	15890	15890	0
25	20250415	193800	1030763640	15890	15890	15890	15890	0
26	20250415	193700	1030763640	15890	15890	15890	15890	0
27	20250415	193600	1030763640	15890	15890	15890	15890	0
28	20250415	193500	1030763640	15890	15890	15890	15890	0
29	20250415	193400	1030763640	15890	15890	15890	15890	0
30	20250415	193300	1030763640	15890	15890	15890	15890	0
31	20250415	193200	1030763640	15890	15890	15890	15890	0
32	20250415	193100	1030763640	15890	15890	15890	15890	634
33	20250415	193000	1030763640	15890	15890	15890	15890	0
34	20250415	192900	1030763640	15890	15890	15890	15890	0
35	20250415	192800	1030763640	15890	15890	15890	15890	0
36	20250415	192700	1030763640	15890	15890	15890	15890	0
37	20250415	192600	1030763640	15890	15890	15890	15890	0
38	20250415	192500	1030763640	15890	15890	15890	15890	0
39	20250415	192400	1030763640	15890	15890	15890	15890	0
40	20250415	192300	1030763640	15890	15890	15890	15890	0
41	20250415	192200	1030763640	15890	15890	15890	15890	0
42	20250415	192100	1030763640	15890	15890	15890	15890	0
43	20250415	192000	1030763640	15890	15890	15890	15890	0
44	20250415	191900	1030763640	15890	15890	15890	15890	0
45	20250415	191800	1030763640	15890	15890	15890	15890	0
46	20250415	191700	1030763640	15890	15890	15890	15890	0
47	20250415	191600	1030763640	15890	15890	15890	15890	0
48	20250415	191500	1030763640	15890	15890	15890	15890	0
49	20250415	191400	1030763640	15890	15890	15890	15890	0
50	20250415	191300	1030763640	15890	15890	15890	15890	0
51	20250415	191200	1030763640	15890	15890	15890	15890	0
52	20250415	191100	1030763640	15890	15890	15890	15890	0
53	20250415	191000	1030763640	15890	15890	15890	15890	0
54	20250415	190900	1030763640	15890	15890	15890	15890	0
55	20250415	190800	1030763640	15890	15890	15890	15890	0
56	20250415	190700	1030763640	15890	15890	15890	15890	0
57	20250415	190600	1030763640	15890	15890	15890	15890	0
58	20250415	190500	1030763640	15890	15890	15890	15890	0
59	20250415	190400	1030763640	15890	15890	15890	15890	0
60	20250415	190300	1030763640	15890	15890	15890	15890	0
61	20250415	190200	1030763640	15890	15890	15890	15890	0
62	20250415	190100	1030763640	15890	15890	15890	15890	634
63	20250415	190000	1030763640	15890	15890	15890	15890	0
64	20250415	185900	1030763640	15890	15890	15890	15890	0
65	20250415	185800	1030763640	15890	15890	15890	15890	0
66	20250415	185700	1030763640	15890	15890	15890	15890	0
67	20250415	185600	1030763640	15890	15890	15890	15890	0
68	20250415	185500	1030763640	15890	15890	15890	15890	0
69	20250415	185400	1030763640	15890	15890	15890	15890	0
70	20250415	185300	1030763640	15890	15890	15890	15890	0
71	20250415	185200	1030763640	15890	15890	15890	15890	0
72	20250415	185100	1030763640	15890	15890	15890	15890	0
73	20250415	185000	1030763640	15890	15890	15890	15890	0
74	20250415	184900	1030763640	15890	15890	15890	15890	0
75	20250415	184800	1030763640	15890	15890	15890	15890	0
76	20250415	184700	1030763640	15890	15890	15890	15890	0
77	20250415	184600	1030763640	15890	15890	15890	15890	0
78	20250415	184500	1030763640	15890	15890	15890	15890	0
79	20250415	184400	1030763640	15890	15890	15890	15890	0
80	20250415	184300	1030763640	15890	15890	15890	15890	0
81	20250415	184200	1030763640	15890	15890	15890	15890	0
82	20250415	184100	1030763640	15890	15890	15890	15890	0
83	20250415	184000	1030763640	15890	15890	15890	15890	0
84	20250415	183900	1030763640	15890	15890	15890	15890	0
85	20250415	183800	1030763640	15890	15890	15890	15890	0
86	20250415	183700	1030763640	15890	15890	15890	15890	0
87	20250415	183600	1030763640	15890	15890	15890	15890	0
88	20250415	183500	1030763640	15890	15890	15890	15890	0
89	20250415	183400	1030763640	15890	15890	15890	15890	0
90	20250415	183300	1030763640	15890	15890	15890	15890	0
91	20250415	183200	1030763640	15890	15890	15890	15890	0
92	20250415	183100	1030763640	15890	15890	15890	15890	634
93	20250415	183000	1030763640	15890	15890	15890	15890	0
94	20250415	182900	1030763640	15890	15890	15890	15890	0
95	20250415	182800	1030763640	15890	15890	15890	15890	0
96	20250415	182700	1030763640	15890	15890	15890	15890	0
97	20250415	182600	1030763640	15890	15890	15890	15890	0
98	20250415	182500	1030763640	15890	15890	15890	15890	0
99	20250415	182400	1030763640	15890	15890	15890	15890	0
100	20250415	182300	1030763640	15890	15890	15890	15890	0
101	20250415	182200	1030763640	15890	15890	15890	15890	0
102	20250415	182100	1030763640	15890	15890	15890	15890	0
103	20250415	182000	1030763640	15890	15890	15890	15890	0
104	20250415	181900	1030763640	15890	15890	15890	15890	0
105	20250415	181800	1030763640	15890	15890	15890	15890	0
106	20250415	181700	1030763640	15890	15890	15890	15890	0
107	20250415	181600	1030763640	15890	15890	15890	15890	0
108	20250415	181500	1030763640	15890	15890	15890	15890	0
109	20250415	181400	1030763640	15890	15890	15890	15890	0
110	20250415	181300	1030763640	15890	15890	15890	15890	0
111	20250415	181200	1030763640	15890	15890	15890	15890	0
112	20250415	181100	1030763640	15890	15890	15890	15890	0
113	20250415	181000	1030763640	15890	15890	15890	15890	0
114	20250415	180900	1030763640	15890	15890	15890	15890	0
115	20250415	180800	1030763640	15890	15890	15890	15890	0
116	20250415	180700	1030763640	15890	15890	15890	15890	0
117	20250415	180600	1030763640	15890	15890	15890	15890	0
118	20250415	180500	1030763640	15890	15890	15890	15890	0
119	20250415	180400	1030763640	15890	15890	15890	15890	0
120	20250415	180300	1030763640	15890	15890	15890	15890	0
121	20250415	180200	1030763640	15890	15890	15890	15890	0
122	20250415	180100	1030763640	15890	15890	15890	15890	634
123	20250415	180000	1030763640	15890	15890	15890	15890	0
124	20250415	175900	1030763640	15890	15890	15890	15890	0
125	20250415	175800	1030763640	15890	15890	15890	15890	0
126	20250415	175700	1030763640	15890	15890	15890	15890	0
127	20250415	175600	1030763640	15890	15890	15890	15890	0
128	20250415	175500	1030763640	15890	15890	15890	15890	0
129	20250415	175400	1030763640	15890	15890	15890	15890	0
130	20250415	175300	1030763640	15890	15890	15890	15890	0
131	20250415	175200	1030763640	15890	15890	15890	15890	0
132	20250415	175100	1030763640	15890	15890	15890	15890	0
133	20250415	175000	1030763640	15890	15890	15890	15890	0
134	20250415	174900	1030763640	15890	15890	15890	15890	0
135	20250415	174800	1030763640	15890	15890	15890	15890	0
136	20250415	174700	1030763640	15890	15890	15890	15890	0
137	20250415	174600	1030763640	15890	15890	15890	15890	0
138	20250415	174500	1030763640	15890	15890	15890	15890	0
139	20250415	174400	1030763640	15890	15890	15890	15890	0
140	20250415	174300	1030763640	15890	15890	15890	15890	0
141	20250415	174200	1030763640	15890	15890	15890	15890	0
142	20250415	174100	1030763640	15890	15890	15890	15890	0
143	20250415	174000	1030763640	15890	15890	15890	15890	0
144	20250415	173900	1030763640	15890	15890	15890	15890	0
145	20250415	173800	1030763640	15890	15890	15890	15890	0
146	20250415	173700	1030763640	15890	15890	15890	15890	0
147	20250415	173600	1030763640	15890	15890	15890	15890	0
148	20250415	173500	1030763640	15890	15890	15890	15890	0
149	20250415	173400	1030763640	15890	15890	15890	15890	0
150	20250415	173300	1030763640	15890	15890	15890	15890	0
151	20250415	173200	1030763640	15890	15890	15890	15890	0
152	20250415	173100	1030763640	15890	15890	15890	15890	634
153	20250415	173000	1030763640	15890	15890	15890	15890	0
154	20250415	172900	1030763640	15890	15890	15890	15890	0
155	20250415	172800	1030763640	15890	15890	15890	15890	0
156	20250415	172700	1030763640	15890	15890	15890	15890	0
157	20250415	172600	1030763640	15890	15890	15890	15890	0
158	20250415	172500	1030763640	15890	15890	15890	15890	0
159	20250415	172400	1030763640	15890	15890	15890	15890	0
160	20250415	172300	1030763640	15890	15890	15890	15890	0
161	20250415	172200	1030763640	15890	15890	15890	15890	0
162	20250415	172100	1030763640	15890	15890	15890	15890	0
163	20250415	172000	1030763640	15890	15890	15890	15890	0
164	20250415	171900	1030763640	15890	15890	15890	15890	0
165	20250415	171800	1030763640	15890	15890	15890	15890	0
166	20250415	171700	1030763640	15890	15890	15890	15890	0
167	20250415	171600	1030763640	15890	15890	15890	15890	0
168	20250415	171500	1030763640	15890	15890	15890	15890	0
169	20250415	171400	1030763640	15890	15890	15890	15890	0
170	20250415	171300	1030763640	15890	15890	15890	15890	0
171	20250415	171200	1030763640	15890	15890	15890	15890	0
172	20250415	171100	1030763640	15890	15890	15890	15890	0
173	20250415	171000	1030763640	15890	15890	15890	15890	0
174	20250415	170900	1030763640	15890	15890	15890	15890	0
175	20250415	170800	1030763640	15890	15890	15890	15890	0
176	20250415	170700	1030763640	15890	15890	15890	15890	0
177	20250415	170600	1030763640	15890	15890	15890	15890	0
178	20250415	170500	1030763640	15890	15890	15890	15890	0
179	20250415	170400	1030763640	15890	15890	15890	15890	0
180	20250415	170300	1030763640	15890	15890	15890	15890	0
181	20250415	170200	1030763640	15890	15890	15890	15890	0
182	20250415	170100	1030763640	15890	15890	15890	15890	634
183	20250415	170000	1030763640	15890	15890	15890	15890	0
184	20250415	165900	1030763640	15890	15890	15890	15890	0
185	20250415	165800	1030763640	15890	15890	15890	15890	0
186	20250415	165700	1030763640	15890	15890	15890	15890	0
187	20250415	165600	1030763640	15890	15890	15890	15890	0
188	20250415	165500	1030763640	15890	15890	15890	15890	0
189	20250415	165400	1030763640	15890	15890	15890	15890	0
190	20250415	165300	1030763640	15890	15890	15890	15890	0
191	20250415	165200	1030763640	15890	15890	15890	15890	0
192	20250415	165100	1030763640	15890	15890	15890	15890	0
193	20250415	165000	1030763640	15890	15890	15890	15890	0
194	20250415	164900	1030763640	15890	15890	15890	15890	0
195	20250415	164800	1030763640	15890	15890	15890	15890	0
196	20250415	164700	1030763640	15890	15890	15890	15890	0
197	20250415	164600	1030763640	15890	15890	15890	15890	0
198	20250415	164500	1030763640	15890	15890	15890	15890	0
199	20250415	164400	1030763640	15890	15890	15890	15890	0
200	20250415	164300	1030763640	15890	15890	15890	15890	0
201	20250415	164200	1030763640	15890	15890	15890	15890	0
202	20250415	164100	1030763640	15890	15890	15890	15890	0
203	20250415	164000	1030763640	15890	15890	15890	15890	0
204	20250415	163900	1030763640	15890	15890	15890	15890	0
205	20250415	163800	1030763640	15890	15890	15890	15890	0
206	20250415	163700	1030763640	15890	15890	15890	15890	0
207	20250415	163600	1030763640	15890	15890	15890	15890	0
208	20250415	163500	1030763640	15890	15890	15890	15890	0
209	20250415	163400	1030763640	15890	15890	15890	15890	0
210	20250415	163300	1030763640	15890	15890	15890	15890	0
211	20250415	163200	1030763640	15890	15890	15890	15890	0
212	20250415	163100	1030763640	15890	15890	15890	15890	634
213	20250415	163000	1030763640	15890	15890	15890	15890	0
214	20250415	162900	1030763640	15890	15890	15890	15890	0
215	20250415	162800	1030763640	15890	15890	15890	15890	0
216	20250415	162700	1030763640	15890	15890	15890	15890	0
217	20250415	162600	1030763640	15890	15890	15890	15890	0
218	20250415	162500	1030763640	15890	15890	15890	15890	0
219	20250415	162400	1030763640	15890	15890	15890	15890	0
220	20250415	162300	1030763640	15890	15890	15890	15890	0
221	20250415	162200	1030763640	15890	15890	15890	15890	0
222	20250415	162100	1030763640	15890	15890	15890	15890	0
223	20250415	162000	1030763640	15890	15890	15890	15890	0
224	20250415	161900	1030763640	15890	15890	15890	15890	0
225	20250415	161800	1030763640	15890	15890	15890	15890	0
226	20250415	161700	1030763640	15890	15890	15890	15890	0
227	20250415	161600	1030763640	15890	15890	15890	15890	0
228	20250415	161500	1030763640	15890	15890	15890	15890	0
229	20250415	161400	1030763640	15890	15890	15890	15890	0
230	20250415	161300	1030763640	15890	15890	15890	15890	0
231	20250415	161200	1030763640	15890	15890	15890	15890	0
232	20250415	161100	1030763640	15890	15890	15890	15890	0
233	20250415	161000	1030763640	15890	15890	15890	15890	0
234	20250415	160900	1030763640	15890	15890	15890	15890	0
235	20250415	160800	1030763640	15890	15890	15890	15890	0
236	20250415	160700	1030763640	15890	15890	15890	15890	0
237	20250415	160600	1030763640	15890	15890	15890	15890	0
238	20250415	160500	1030763640	15890	15890	15890	15890	0
239	20250415	160400	1030763640	15890	15890	15890	15890	0
240	20250415	160300	1030763640	15890	15890	15890	15890	0
241	20250415	160200	1030763640	15890	15890	15890	15890	0
242	20250415	160100	1030763640	15890	15890	15890	15890	634
243	20250415	160000	1030763640	15890	15890	15890	15890	0
244	20250415	155900	1030763640	15890	15890	15890	15890	0
245	20250415	155800	1030763640	15890	15890	15890	15890	0
246	20250415	155700	1030763640	15890	15890	15890	15890	0
247	20250415	155600	1030763640	15890	15890	15890	15890	0
248	20250415	155500	1030763640	15890	15890	15890	15890	0
249	20250415	155400	1030763640	15890	15890	15890	15890	0
250	20250415	155300	1030763640	15890	15890	15890	15890	0
251	20250415	155200	1030763640	15890	15890	15890	15890	0
252	20250415	155100	1030763640	15890	15890	15890	15890	0
253	20250415	155000	1030763640	15890	15890	15890	15890	0
254	20250415	154900	1030763640	15890	15890	15890	15890	0
255	20250415	154800	1030763640	15890	15890	15890	15890	0
256	20250415	154700	1030763640	15890	15890	15890	15890	0
257	20250415	154600	1030763640	15890	15890	15890	15890	0
258	20250415	154500	1030763640	15890	15890	15890	15890	0
259	20250415	154400	1030763640	15890	15890	15890	15890	0
260	20250415	154300	1030763640	15890	15890	15890	15890	0
261	20250415	154200	1030763640	15890	15890	15890	15890	0
262	20250415	154100	1030763640	15890	15890	15890	15890	0
263	20250415	154000	1030763640	15890	15890	15890	15890	0
264	20250415	153900	1030763640	15890	15890	15890	15890	0
265	20250415	153800	1030763640	15890	15890	15890	15890	0
266	20250415	153700	1030763640	15890	15890	15890	15890	0
267	20250415	153600	1030763640	15890	15890	15890	15890	0
268	20250415	153500	1030763640	15890	15890	15890	15890	0
269	20250415	153400	1030763640	15890	15890	15890	15890	0
270	20250415	153300	1030763640	15890	15890	15890	15890	0
271	20250415	153200	1030763640	15890	15890	15890	15890	0
272	20250415	153100	1030763640	15890	15890	15890	15890	634
273	20250415	153000	1030763640	15890	15890	15890	15890	634
274	20250415	152900	1020689380	15900	15900	15900	15900	0
275	20250415	152800	1020689380	15900	15900	15900	15900	0
276	20250415	152700	1020689380	15900	15900	15900	15900	0
277	20250415	152600	1020689380	15900	15900	15900	15900	0
278	20250415	152500	1020689380	15900	15900	15900	15900	0
279	20250415	152400	1020689380	15900	15900	15900	15900	0
280	20250415	152300	1020689380	15900	15900	15900	15900	0
281	20250415	152200	1020689380	15900	15900	15900	15900	0
282	20250415	152100	1020689380	15900	15900	15900	15900	0
283	20250415	152000	1020689380	15900	15900	15900	15900	0
284	20250415	151900	1020689380	15900	15890	15900	15890	91
285	20250415	151800	1019243360	15900	15900	15900	15900	0
286	20250415	151700	1019243360	15900	15900	15900	15890	107
287	20250415	151600	1017542860	15900	15900	15900	15900	15
288	20250415	151500	1017304360	15890	15900	15900	15890	44
289	20250415	151400	1016605050	15900	15890	15900	15890	26
290	20250415	151300	1016191750	15890	15900	15900	15890	19
291	20250415	151200	1015889670	15900	15900	15900	15900	35
292	20250415	151100	1015333170	15890	15900	15900	15890	77
293	20250415	151000	1014109620	15890	15900	15900	15890	66
294	20250415	150900	1013060730	15890	15900	15900	15890	18
295	20250415	150800	1012774550	15900	15900	15900	15900	66
296	20250415	150700	1011725150	15900	15900	15900	15890	33
297	20250415	150600	1011200480	15900	15900	15900	15900	1
298	20250415	150500	1011184580	15890	15890	15890	15880	121
299	20250415	150400	1009261910	15890	15890	15890	15880	1064
300	20250415	150300	992364290	15900	15890	15900	15890	18
301	20250415	150200	992078120	15900	15900	15900	15900	30
302	20250415	150100	991601120	15890	15900	15900	15890	17
303	20250415	150000	991330840	15900	15900	15900	15900	164
304	20250415	145900	988723240	15900	15890	15900	15890	18
305	20250415	145800	988437070	15900	15900	15900	15900	15
306	20250415	145700	988198570	15900	15900	15900	15890	32
307	20250415	145600	987689790	15900	15900	15900	15900	17
308	20250415	145500	987419490	15900	15900	15900	15890	30
309	20250415	145400	986942520	15900	15900	15900	15900	163
310	20250415	145300	984350820	15910	15900	15910	15890	533
311	20250415	145200	975875540	15900	15900	15900	15900	58
312	20250415	145100	974953340	15900	15890	15900	15890	661
313	20250415	145000	964443470	15900	15900	15900	15900	15
314	20250415	144900	964204970	15890	15890	15900	15890	26
315	20250415	144800	963791680	15900	15900	15900	15900	35
316	20250415	144700	963235180	15900	15890	15900	15890	18
317	20250415	144600	962949010	15890	15900	15900	15890	14
318	20250415	144500	962726450	15900	15890	15900	15890	18
319	20250415	144400	962440280	15900	15900	15900	15900	15
320	20250415	144300	962201780	15900	15900	15900	15890	32
321	20250415	144200	961693000	15900	15900	15900	15900	16
322	20250415	144100	961438600	15900	15890	15900	15890	18
323	20250415	144000	961152430	15900	15890	15900	15890	44
324	20250415	143900	960453030	15900	15890	15900	15890	245
325	20250415	143800	956557550	15900	15900	15900	15900	30
326	20250415	143700	956080550	15890	15890	15890	15890	86
327	20250415	143600	954714010	15890	15890	15900	15890	37
328	20250415	143500	954125930	15900	15890	15900	15890	105
329	20250415	143400	952456830	15890	15900	15900	15890	17
330	20250415	143300	952186550	15900	15900	15900	15890	61
331	20250415	143200	951216960	15890	15900	15900	15890	18
332	20250415	143100	950930790	15900	15900	15900	15900	16
333	20250415	143000	950676390	15890	15900	15900	15890	47
334	20250415	142900	949929110	15900	15900	15900	15900	80
335	20250415	142800	948657110	15900	15900	15900	15890	33
336	20250415	142700	948132440	15900	15890	15910	15890	155
337	20250415	142600	945667920	15910	15900	15910	15900	415
338	20250415	142500	939067940	15900	15910	15910	15900	115
339	20250415	142400	937238440	15910	15900	15910	15890	618
340	20250415	142300	927411910	15900	15890	15900	15890	32
341	20250415	142200	926903130	15900	15900	15900	15900	167
342	20250415	142100	924247830	15900	15890	15900	15890	1468
343	20250415	142000	900910990	15890	15890	15890	15880	135
344	20250415	141900	898765870	15900	15900	15900	15900	30
345	20250415	141800	898288870	15900	15900	15900	15890	20
346	20250415	141700	897970890	15900	15900	15900	15900	67
347	20250415	141600	896905590	15900	15890	15900	15890	18
348	20250415	141500	896619420	15890	15890	15890	15890	0
349	20250415	141400	896619420	15890	15900	15900	15890	45
350	20250415	141300	895904070	15900	15900	15900	15900	16
351	20250415	141200	895649670	15890	15890	15900	15890	61
352	20250415	141100	894680370	15890	15900	15900	15890	44
353	20250415	141000	893981060	15900	15890	15900	15890	79
354	20250415	140900	892725590	15900	15900	15900	15890	102
355	20250415	140800	891103800	15900	15900	15910	15890	1204
356	20250415	140700	871960190	15900	15890	15900	15890	62
357	20250415	140600	870974860	15890	15890	15890	15880	50
358	20250415	140500	870180370	15900	15900	15900	15900	25
359	20250415	140400	869782870	15900	15900	15910	15890	225
360	20250415	140300	866205490	15910	15900	15910	15900	685
361	20250415	140200	855313890	15900	15890	15900	15890	5
362	20250415	140100	855234420	15900	15880	15900	15880	1354
363	20250415	140000	833708590	15880	15880	15880	15870	32
364	20250415	135900	833200450	15880	15880	15880	15880	15
365	20250415	135800	832962250	15880	15890	15890	15870	265
366	20250415	135700	828754260	15900	15900	15900	15900	116
367	20250415	135600	826909860	15900	15890	15900	15890	17
368	20250415	135500	826639580	15900	15900	15900	15900	30
369	20250415	135400	826162580	15900	15890	15900	15890	13
370	20250415	135300	825955910	15890	15900	15900	15890	336
371	20250415	135200	820613530	15890	15890	15890	15890	0
372	20250415	135100	820613530	15890	15890	15890	15890	2
373	20250415	135000	820581750	15890	15895	15895	15890	38
374	20250415	134900	819977905	15895	15900	15900	15895	563
375	20250415	134800	811026220	15900	15890	15900	15890	163
376	20250415	134700	808435060	15885	15880	15890	15880	149
377	20250415	134600	806068530	15880	15870	15880	15870	34
378	20250415	134500	805528850	15870	15870	15880	15870	17
379	20250415	134400	805258930	15870	15870	15870	15870	1
380	20250415	134300	805243060	15880	15880	15880	15880	2
381	20250415	134200	805211300	15850	15900	15900	15850	1965
382	20250415	134100	774023100	15900	15910	15920	15900	290
383	20250415	134000	769409250	15910	15920	15920	15900	258
384	20250415	133900	765305730	15920	15920	15930	15910	1133
385	20250415	133800	747272110	15920	15920	15920	15920	12
386	20250415	133700	747081070	15920	15920	15930	15920	6
387	20250415	133600	746985530	15930	15930	15930	15930	133
388	20250415	133500	744866840	15930	15930	15930	15920	7
389	20250415	133400	744755360	15920	15930	15930	15920	229
390	20250415	133300	741109420	15930	15930	15930	15930	4
391	20250415	133200	741045700	15930	15930	15930	15930	0
392	20250415	133100	741045700	15930	15930	15930	15930	1
393	20250415	133000	741029770	15930	15930	15930	15930	2
394	20250415	132900	740997910	15930	15930	15930	15930	0
395	20250415	132800	740997910	15930	15930	15930	15930	2
396	20250415	132700	740966050	15930	15930	15930	15930	1
397	20250415	132600	740950120	15940	15930	15940	15930	51
398	20250415	132500	740137680	15930	15930	15930	15930	2
399	20250415	132400	740105820	15930	15930	15930	15930	0
400	20250415	132300	740105820	15930	15930	15930	15930	3
401	20250415	132200	740058030	15930	15930	15930	15930	0
402	20250415	132100	740058030	15930	15930	15930	15930	2
403	20250415	132000	740026170	15940	15940	15940	15940	31
404	20250415	131900	739532030	15940	15940	15940	15940	88
405	20250415	131800	738129310	15940	15940	15940	15940	0
406	20250415	131700	738129310	15940	15940	15940	15940	9
407	20250415	131600	737985850	15940	15940	15940	15940	7
408	20250415	131500	737874270	15940	15940	15940	15940	4
409	20250415	131400	737810510	15940	15940	15940	15940	0
410	20250415	131300	737810510	15940	15930	15940	15930	9
411	20250415	131200	737667080	15940	15940	15940	15940	4
412	20250415	131100	737603320	15940	15940	15940	15940	4
413	20250415	131000	737539560	15940	15940	15940	15940	0
414	20250415	130900	737539560	15940	15930	15940	15930	101
415	20250415	130800	735929650	15930	15930	15930	15930	0
416	20250415	130700	735929650	15930	15930	15930	15930	22
417	20250415	130600	735579190	15930	15930	15940	15930	13
418	20250415	130500	735372090	15930	15930	15930	15930	0
419	20250415	130400	735372090	15930	15930	15930	15930	32
420	20250415	130300	734862330	15930	15930	15930	15930	2
421	20250415	130200	734830470	15930	15930	15930	15930	2
422	20250415	130100	734798610	15930	15930	15930	15930	4
423	20250415	130000	734734890	15930	15930	15930	15930	3
424	20250415	125900	734687100	15940	15940	15940	15940	429
425	20250415	125800	727848840	15950	15970	15970	15950	286
426	20250415	125700	723286540	15960	15970	15970	15960	59
427	20250415	125600	722344700	15960	15970	15970	15960	160
428	20250415	125500	719789530	15970	15960	15970	15960	998
429	20250415	125400	703852290	15950	15950	15950	15950	108
430	20250415	125300	702129690	15950	15950	15950	15950	5
431	20250415	125200	702049940	15950	15950	15950	15950	200
432	20250415	125100	698859940	15940	15940	15940	15940	0
433	20250415	125000	698859940	15940	15940	15940	15940	2
434	20250415	124900	698828060	15940	15940	15940	15940	0
435	20250415	124800	698828060	15940	15940	15940	15940	3
436	20250415	124700	698780240	15940	15940	15940	15940	10
437	20250415	124600	698620840	15940	15940	15940	15940	2
438	20250415	124500	698588960	15960	15960	15960	15960	0
439	20250415	124400	698588960	15960	15960	15960	15960	1
440	20250415	124300	698573000	15950	15950	15950	15950	0
441	20250415	124200	698573000	15950	15950	15950	15950	99
442	20250415	124100	696993950	15960	15960	15960	15960	31
443	20250415	124000	696499190	15950	15940	15950	15940	24
444	20250415	123900	696116410	15940	15940	15940	15940	0
445	20250415	123800	696116410	15940	15940	15940	15940	3
446	20250415	123700	696068590	15940	15940	15940	15940	0
447	20250415	123600	696068590	15940	15940	15940	15940	12
448	20250415	123500	695877310	15940	15940	15940	15940	0
449	20250415	123400	695877310	15940	15940	15940	15940	0
450	20250415	123300	695877310	15940	15940	15940	15940	0
451	20250415	123200	695877310	15940	15950	15950	15940	123
452	20250415	123100	693915690	15950	15940	15950	15930	93
453	20250415	123000	692433760	15960	15960	15960	15960	0
454	20250415	122900	692433760	15960	15960	15960	15960	35
455	20250415	122800	691875160	15960	15960	15960	15960	28
456	20250415	122700	691428280	15970	15950	15970	15950	88
457	20250415	122600	690024470	15970	15970	15970	15970	0
458	20250415	122500	690024470	15970	15970	15970	15970	0
459	20250415	122400	690024470	15970	15960	15970	15960	40
460	20250415	122300	689385690	15970	15940	15970	15940	160
461	20250415	122200	686831630	15970	15950	15970	15950	300
462	20250415	122100	682040690	15960	15960	15960	15960	30
463	20250415	122000	681561890	15970	15950	15970	15950	50
464	20250415	121900	680763440	15960	15950	15960	15950	122
465	20250415	121800	678816720	15940	15940	15940	15940	0
466	20250415	121700	678816720	15940	15950	15950	15940	4
467	20250415	121600	678752950	15950	15950	15950	15950	0
468	20250415	121500	678752950	15950	15950	15950	15950	0
469	20250415	121400	678752950	15950	15950	15950	15950	3
470	20250415	121300	678705100	15960	15960	15970	15960	441
471	20250415	121200	671663510	15950	15960	15960	15950	25
472	20250415	121100	671264700	15960	15950	15960	15950	15
473	20250415	121000	671025380	15960	15960	15960	15960	20
474	20250415	120900	670706180	15950	15970	15970	15870	1093
475	20250415	120800	653297380	15960	15960	15960	15960	52
476	20250415	120700	652467460	15950	15960	15960	15950	284
477	20250415	120600	647937560	15960	15960	15960	15960	50
478	20250415	120500	647139560	15960	15960	15960	15960	150
479	20250415	120400	644745560	15970	15970	15970	15970	16
480	20250415	120300	644490040	15960	15960	15960	15960	3
481	20250415	120200	644442160	15970	15970	15970	15970	230
482	20250415	120100	640769060	15960	15970	15970	15960	129
483	20250415	120000	638709720	15980	15990	15990	15980	152
484	20250415	115900	636280690	15980	15980	16000	15980	182
485	20250415	115800	633371820	15980	15990	16000	15980	98
486	20250415	115700	631805060	15990	15970	16000	15960	273
487	20250415	115600	627444450	15990	15970	15990	15970	50
488	20250415	115500	626645890	15970	15950	15970	15950	201
489	20250415	115400	623435970	15970	15970	15970	15970	8
490	20250415	115300	623308210	15980	15980	15980	15970	158
491	20250415	115200	620783570	15980	16000	16000	15970	153
492	20250415	115100	618337280	16000	15970	16000	15970	163
493	20250415	115000	615732490	16000	15990	16000	15970	1156
494	20250415	114900	597242890	15990	15990	16000	15970	82
495	20250415	114800	595932040	16000	15970	16000	15970	1015
496	20250415	114700	579702880	15990	15960	15990	15960	1377
497	20250415	114600	557708290	15980	15960	15980	15960	997
498	20250415	114500	541785500	15950	15940	15950	15940	650
499	20250415	114400	531418050	15940	15940	15940	15940	10
500	20250415	114300	531258650	15940	15940	15940	15940	3
501	20250415	114200	531210830	15950	15950	15950	15950	3
502	20250415	114100	531162980	15950	15950	15950	15950	56
503	20250415	114000	530269780	15960	15960	15960	15960	112
504	20250415	113900	528482260	15970	15960	15970	15960	36
505	20250415	113800	527907390	15960	15960	15960	15960	206
506	20250415	113700	524619630	15960	15950	15960	15950	190
507	20250415	113600	521587530	15970	15950	15970	15950	8
508	20250415	113500	521459890	15950	15970	15970	15950	449
509	20250415	113400	514294760	15980	15980	15980	15970	239
510	20250415	113300	510476630	15970	15980	15990	15970	793
511	20250415	113200	497805250	15980	15990	15990	15980	35
512	20250415	113100	497245830	15980	15990	15990	15980	584
513	20250415	113000	487909190	15980	15980	15980	15980	2
514	20250415	112900	487877230	15980	15980	15980	15980	100
515	20250415	112800	486279230	16000	15990	16000	15970	1216
516	20250415	112700	466854370	15990	15980	15990	15980	14
517	20250415	112600	466630570	15980	15980	15990	15980	4
518	20250415	112500	466566640	15990	15990	15990	15990	0
519	20250415	112400	466566640	15990	15990	15990	15980	29
520	20250415	112300	466102960	15990	15990	15990	15990	14
521	20250415	112200	465879100	15980	15990	15990	15980	114
522	20250415	112100	464056260	15990	15980	15990	15980	112
523	20250415	112000	462266380	15980	15970	15990	15970	234
524	20250415	111900	458527350	15960	15960	15960	15960	0
525	20250415	111800	458527350	15960	15960	15960	15960	0
526	20250415	111700	458527350	15960	15960	15960	15960	20
527	20250415	111600	458208150	16000	15970	16000	15950	1540
528	20250415	111500	433597910	15970	15970	15970	15970	0
529	20250415	111400	433597910	15970	15940	15970	15940	271
530	20250415	111300	429275940	15950	15950	15950	15950	13
531	20250415	111200	429068590	15940	15940	15940	15940	3
532	20250415	111100	429020770	15940	15930	15940	15920	179
533	20250415	111000	426168950	15930	15930	15930	15930	3
534	20250415	110900	426121160	15940	15940	15940	15940	69
535	20250415	110800	425021300	15940	15940	15940	15940	12
536	20250415	110700	424830020	15940	15950	15950	15940	83
537	20250415	110600	423506790	15950	15950	15980	15950	135
538	20250415	110500	421353210	15980	15940	15980	15940	609
539	20250415	110400	411633540	15950	15940	15950	15940	22
540	20250415	110300	411282660	15960	15930	15960	15930	387
541	20250415	110200	405112880	15920	15920	15920	15920	3
542	20250415	110100	405065120	15930	15930	15930	15930	32
543	20250415	110000	404555360	15930	15880	15930	15880	10
544	20250415	105900	404396110	15880	15910	15940	15880	42
545	20250415	105800	403727860	15890	15890	15890	15890	220
546	20250415	105700	400232060	15920	15910	15920	15910	24
547	20250415	105600	399850130	15890	15900	15900	15890	42
548	20250415	105500	399182730	15910	15890	15910	15890	93
549	20250415	105400	397704390	15880	15880	15880	15880	3
550	20250415	105300	397656750	15890	15890	15890	15890	0
551	20250415	105200	397656750	15890	15890	15890	15890	2
552	20250415	105100	397624970	15890	15880	15890	15870	320
553	20250415	105000	392543040	15870	15870	15870	15870	0
554	20250415	104900	392543040	15870	15880	15880	15870	66
555	20250415	104800	391494990	15870	15870	15870	15870	0
556	20250415	104700	391494990	15870	15870	15870	15870	2
557	20250415	104600	391463250	15870	15870	15870	15870	37
558	20250415	104500	390876060	15870	15870	15870	15870	79
559	20250415	104400	389622330	15870	15890	15890	15870	475
560	20250415	104300	382077300	15890	15890	15890	15890	140
561	20250415	104200	379852700	15950	15890	15950	15890	65
562	20250415	104100	378819370	15940	15950	15950	15940	131
563	20250415	104000	376729950	15960	15960	15960	15960	180
564	20250415	103900	373857150	15970	15980	15980	15970	104
565	20250415	103800	372196070	15980	15890	15980	15880	5464
566	20250415	103700	285158340	15880	15880	15880	15880	2
567	20250415	103600	285126580	15890	15850	15890	15850	94
568	20250415	103500	283634680	15860	15880	15880	15850	229
569	20250415	103400	280003260	15880	15880	15880	15880	51
570	20250415	103300	279193380	15880	15880	15890	15880	44
571	20250415	103200	278494580	15880	15880	15880	15880	0
572	20250415	103100	278494580	15880	15870	15880	15870	28
573	20250415	103000	278050190	15850	15860	15890	15850	30
574	20250415	102900	277574140	15870	15880	15880	15870	30
575	20250415	102800	277097760	15870	15870	15870	15870	0
576	20250415	102700	277097760	15870	15860	15870	15840	178
577	20250415	102600	274276030	15860	15860	15860	15860	11
578	20250415	102500	274101570	15850	15840	15910	15840	231
579	20250415	102400	270434530	15840	15840	15840	15840	7
580	20250415	102300	270323650	15840	15840	15840	15840	16
581	20250415	102200	270070210	15840	15840	15840	15840	32
582	20250415	102100	269563330	15820	15820	15820	15820	10
583	20250415	102000	269405130	15820	15830	15840	15820	54
584	20250415	101900	268550260	15820	15820	15820	15820	3
585	20250415	101800	268502800	15820	15820	15820	15820	10
586	20250415	101700	268344600	15880	15880	15880	15880	0
587	20250415	101600	268344600	15880	15820	15880	15820	329
588	20250415	101500	263132000	15820	15810	15820	15810	9
589	20250415	101400	262989650	15820	15820	15820	15790	228
590	20250415	101300	259387870	15820	15820	15820	15820	2
591	20250415	101200	259356230	15830	15820	15830	15820	11
592	20250415	101100	259182160	15820	15810	15820	15810	19
593	20250415	101000	258881700	15810	15800	15810	15800	230
594	20250415	100900	255247290	15800	15800	15800	15800	0
595	20250415	100800	255247290	15800	15800	15800	15800	10
596	20250415	100700	255089290	15790	15800	15800	15790	26
597	20250415	100600	254678710	15800	15790	15800	15790	18
598	20250415	100500	254394410	15790	15810	15810	15790	25
599	20250415	100400	253999500	15810	15810	15810	15810	0
600	20250415	100300	253999500	15810	15800	15810	15800	131
601	20250415	100200	251929570	15790	15810	15840	15790	1366
602	20250415	100100	230345160	15820	15820	15820	15810	54
603	20250415	100000	229491090	15820	15800	15820	15800	184
604	20250415	095900	226582060	15800	15800	15810	15800	147
605	20250415	095800	224258830	15800	15800	15800	15800	29
606	20250415	095700	223800630	15800	15800	15800	15800	43
607	20250415	095600	223121230	15800	15800	15800	15800	35
608	20250415	095500	222568230	15820	15820	15820	15800	781
609	20250415	095400	210225100	15820	15820	15820	15810	334
610	20250415	095300	204944220	15820	15820	15820	15820	14
611	20250415	095200	204722740	15810	15820	15830	15810	524
612	20250415	095100	196428200	15820	15840	15840	15820	666
613	20250415	095000	185888130	15830	15860	15870	15830	310
614	20250415	094900	180975910	15860	15860	15860	15860	63
615	20250415	094800	179976730	15880	15930	15930	15850	903
616	20250415	094700	165651670	15930	15920	15930	15920	24
617	20250415	094600	165269570	15880	15870	15880	15870	4
618	20250415	094500	165206070	15950	15950	15950	15950	4
619	20250415	094400	165142270	15950	15940	15950	15870	381
620	20250415	094300	159069940	15880	15880	15950	15870	1535
621	20250415	094200	134685390	15870	15870	15870	15870	0
622	20250415	094100	134685390	15870	15880	15880	15870	22
623	20250415	094000	134336200	15880	15880	15880	15880	15
624	20250415	093900	134098000	15900	15880	15900	15880	416
625	20250415	093800	127488410	15880	15890	15890	15880	169
626	20250415	093700	124803050	15880	15880	15880	15880	12
627	20250415	093600	124612490	15890	15890	15890	15890	1
628	20250415	093500	124596600	15900	15900	15900	15900	0
629	20250415	093400	124596600	15900	15900	15900	15900	187
630	20250415	093300	121623300	15910	15910	15910	15910	50
631	20250415	093200	120827800	15940	15930	15940	15930	77
632	20250415	093100	119601080	15930	15930	15930	15930	40
633	20250415	093000	118963880	15930	15930	15930	15930	1
634	20250415	092900	118947950	15950	15950	15950	15940	125
635	20250415	092800	116955200	15940	15910	15940	15910	342
636	20250415	092700	111513320	15910	15880	15910	15880	927
637	20250415	092600	96790530	15870	15850	15870	15840	162
638	20250415	092500	94219640	15840	15840	15840	15840	0
639	20250415	092400	94219640	15840	15840	15840	15840	0
640	20250415	092300	94219640	15840	15840	15840	15840	1
641	20250415	092200	94203800	15870	15870	15870	15870	9
642	20250415	092100	94060970	15880	15880	15880	15880	17
643	20250415	092000	93791010	15830	15830	15830	15830	9
644	20250415	091900	93648540	15880	15880	15880	15880	0
645	20250415	091800	93648540	15880	15880	15880	15880	0
646	20250415	091700	93648540	15880	15860	15880	15860	40
647	20250415	091600	93014050	15860	15820	15860	15820	21
648	20250415	091500	92681430	15820	15820	15820	15820	25
649	20250415	091400	92285930	15830	15860	15860	15830	18
650	20250415	091300	92000480	15860	15850	15860	15850	132
651	20250415	091200	89907620	15820	15820	15820	15820	53
652	20250415	091100	89069160	15820	15820	15820	15820	24
653	20250415	091000	88689480	15820	15800	15820	15800	111
654	20250415	090900	86935260	15800	15780	15800	15780	59
655	20250415	090800	86003460	15760	15780	15780	15760	110
656	20250415	090700	84269350	15820	15810	15820	15760	65
657	20250415	090600	83243900	15830	15760	15830	15760	253
658	20250415	090500	79255290	15750	15750	15750	15750	0
659	20250415	090400	79255290	15750	15810	15880	15720	813
660	20250415	090300	66429760	15830	15900	15930	15830	2238
661	20250415	090200	30895610	15900	15890	15930	15870	103
662	20250415	090100	29259080	15900	15900	15900	15890	21
663	20250415	090000	28925280	15900	15930	15930	15900	1816