KissMeData/265520/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	203800	2032353900	15660	15660	15660	15660	3026
3	20250407	203700	2032353900	15660	15660	15660	15660	0
4	20250407	203600	2032353900	15660	15660	15660	15660	0
5	20250407	203500	2032353900	15660	15660	15660	15660	0
6	20250407	203400	2032353900	15660	15660	15660	15660	0
7	20250407	203300	2032353900	15660	15660	15660	15660	0
8	20250407	203200	2032353900	15660	15660	15660	15660	0
9	20250407	203100	2032353900	15660	15660	15660	15660	0
10	20250407	203000	2032353900	15660	15660	15660	15660	0
11	20250407	202900	2032353900	15660	15660	15660	15660	0
12	20250407	202800	2032353900	15660	15660	15660	15660	0
13	20250407	202700	2032353900	15660	15660	15660	15660	0
14	20250407	202600	2032353900	15660	15660	15660	15660	0
15	20250407	202500	2032353900	15660	15660	15660	15660	0
16	20250407	202400	2032353900	15660	15660	15660	15660	0
17	20250407	202300	2032353900	15660	15660	15660	15660	0
18	20250407	202200	2032353900	15660	15660	15660	15660	0
19	20250407	202100	2032353900	15660	15660	15660	15660	0
20	20250407	202000	2032353900	15660	15660	15660	15660	0
21	20250407	201900	2032353900	15660	15660	15660	15660	0
22	20250407	201800	2032353900	15660	15660	15660	15660	0
23	20250407	201700	2032353900	15660	15660	15660	15660	0
24	20250407	201600	2032353900	15660	15660	15660	15660	0
25	20250407	201500	2032353900	15660	15660	15660	15660	0
26	20250407	201400	2032353900	15660	15660	15660	15660	0
27	20250407	201300	2032353900	15660	15660	15660	15660	0
28	20250407	201200	2032353900	15660	15660	15660	15660	0
29	20250407	201100	2032353900	15660	15660	15660	15660	0
30	20250407	201000	2032353900	15660	15660	15660	15660	0
31	20250407	200900	2032353900	15660	15660	15660	15660	0
32	20250407	200800	2032353900	15660	15660	15660	15660	3026
33	20250407	200700	2032353900	15660	15660	15660	15660	0
34	20250407	200600	2032353900	15660	15660	15660	15660	0
35	20250407	200500	2032353900	15660	15660	15660	15660	0
36	20250407	200400	2032353900	15660	15660	15660	15660	0
37	20250407	200300	2032353900	15660	15660	15660	15660	0
38	20250407	200200	2032353900	15660	15660	15660	15660	0
39	20250407	200100	2032353900	15660	15660	15660	15660	0
40	20250407	200000	2032353900	15660	15660	15660	15660	0
41	20250407	195900	2032353900	15660	15660	15660	15660	0
42	20250407	195800	2032353900	15660	15660	15660	15660	0
43	20250407	195700	2032353900	15660	15660	15660	15660	0
44	20250407	195600	2032353900	15660	15660	15660	15660	0
45	20250407	195500	2032353900	15660	15660	15660	15660	0
46	20250407	195400	2032353900	15660	15660	15660	15660	0
47	20250407	195300	2032353900	15660	15660	15660	15660	0
48	20250407	195200	2032353900	15660	15660	15660	15660	0
49	20250407	195100	2032353900	15660	15660	15660	15660	0
50	20250407	195000	2032353900	15660	15660	15660	15660	0
51	20250407	194900	2032353900	15660	15660	15660	15660	0
52	20250407	194800	2032353900	15660	15660	15660	15660	0
53	20250407	194700	2032353900	15660	15660	15660	15660	0
54	20250407	194600	2032353900	15660	15660	15660	15660	0
55	20250407	194500	2032353900	15660	15660	15660	15660	0
56	20250407	194400	2032353900	15660	15660	15660	15660	0
57	20250407	194300	2032353900	15660	15660	15660	15660	0
58	20250407	194200	2032353900	15660	15660	15660	15660	0
59	20250407	194100	2032353900	15660	15660	15660	15660	0
60	20250407	194000	2032353900	15660	15660	15660	15660	0
61	20250407	193900	2032353900	15660	15660	15660	15660	0
62	20250407	193800	2032353900	15660	15660	15660	15660	3026
63	20250407	193700	2032353900	15660	15660	15660	15660	0
64	20250407	193600	2032353900	15660	15660	15660	15660	0
65	20250407	193500	2032353900	15660	15660	15660	15660	0
66	20250407	193400	2032353900	15660	15660	15660	15660	0
67	20250407	193300	2032353900	15660	15660	15660	15660	0
68	20250407	193200	2032353900	15660	15660	15660	15660	0
69	20250407	193100	2032353900	15660	15660	15660	15660	0
70	20250407	193000	2032353900	15660	15660	15660	15660	0
71	20250407	192900	2032353900	15660	15660	15660	15660	0
72	20250407	192800	2032353900	15660	15660	15660	15660	0
73	20250407	192700	2032353900	15660	15660	15660	15660	0
74	20250407	192600	2032353900	15660	15660	15660	15660	0
75	20250407	192500	2032353900	15660	15660	15660	15660	0
76	20250407	192400	2032353900	15660	15660	15660	15660	0
77	20250407	192300	2032353900	15660	15660	15660	15660	0
78	20250407	192200	2032353900	15660	15660	15660	15660	0
79	20250407	192100	2032353900	15660	15660	15660	15660	0
80	20250407	192000	2032353900	15660	15660	15660	15660	0
81	20250407	191900	2032353900	15660	15660	15660	15660	0
82	20250407	191800	2032353900	15660	15660	15660	15660	0
83	20250407	191700	2032353900	15660	15660	15660	15660	0
84	20250407	191600	2032353900	15660	15660	15660	15660	0
85	20250407	191500	2032353900	15660	15660	15660	15660	0
86	20250407	191400	2032353900	15660	15660	15660	15660	0
87	20250407	191300	2032353900	15660	15660	15660	15660	0
88	20250407	191200	2032353900	15660	15660	15660	15660	0
89	20250407	191100	2032353900	15660	15660	15660	15660	0
90	20250407	191000	2032353900	15660	15660	15660	15660	0
91	20250407	190900	2032353900	15660	15660	15660	15660	0
92	20250407	190800	2032353900	15660	15660	15660	15660	3026
93	20250407	190700	2032353900	15660	15660	15660	15660	0
94	20250407	190600	2032353900	15660	15660	15660	15660	0
95	20250407	190500	2032353900	15660	15660	15660	15660	0
96	20250407	190400	2032353900	15660	15660	15660	15660	0
97	20250407	190300	2032353900	15660	15660	15660	15660	0
98	20250407	190200	2032353900	15660	15660	15660	15660	0
99	20250407	190100	2032353900	15660	15660	15660	15660	0
100	20250407	190000	2032353900	15660	15660	15660	15660	0
101	20250407	185900	2032353900	15660	15660	15660	15660	0
102	20250407	185800	2032353900	15660	15660	15660	15660	0
103	20250407	185700	2032353900	15660	15660	15660	15660	0
104	20250407	185600	2032353900	15660	15660	15660	15660	0
105	20250407	185500	2032353900	15660	15660	15660	15660	0
106	20250407	185400	2032353900	15660	15660	15660	15660	0
107	20250407	185300	2032353900	15660	15660	15660	15660	0
108	20250407	185200	2032353900	15660	15660	15660	15660	0
109	20250407	185100	2032353900	15660	15660	15660	15660	0
110	20250407	185000	2032353900	15660	15660	15660	15660	0
111	20250407	184900	2032353900	15660	15660	15660	15660	0
112	20250407	184800	2032353900	15660	15660	15660	15660	0
113	20250407	184700	2032353900	15660	15660	15660	15660	0
114	20250407	184600	2032353900	15660	15660	15660	15660	0
115	20250407	184500	2032353900	15660	15660	15660	15660	0
116	20250407	184400	2032353900	15660	15660	15660	15660	0
117	20250407	184300	2032353900	15660	15660	15660	15660	0
118	20250407	184200	2032353900	15660	15660	15660	15660	0
119	20250407	184100	2032353900	15660	15660	15660	15660	0
120	20250407	184000	2032353900	15660	15660	15660	15660	0
121	20250407	183900	2032353900	15660	15660	15660	15660	0
122	20250407	183800	2032353900	15660	15660	15660	15660	3026
123	20250407	183700	2032353900	15660	15660	15660	15660	0
124	20250407	183600	2032353900	15660	15660	15660	15660	0
125	20250407	183500	2032353900	15660	15660	15660	15660	0
126	20250407	183400	2032353900	15660	15660	15660	15660	0
127	20250407	183300	2032353900	15660	15660	15660	15660	0
128	20250407	183200	2032353900	15660	15660	15660	15660	0
129	20250407	183100	2032353900	15660	15660	15660	15660	0
130	20250407	183000	2032353900	15660	15660	15660	15660	0
131	20250407	182900	2032353900	15660	15660	15660	15660	0
132	20250407	182800	2032353900	15660	15660	15660	15660	0
133	20250407	182700	2032353900	15660	15660	15660	15660	0
134	20250407	182600	2032353900	15660	15660	15660	15660	0
135	20250407	182500	2032353900	15660	15660	15660	15660	0
136	20250407	182400	2032353900	15660	15660	15660	15660	0
137	20250407	182300	2032353900	15660	15660	15660	15660	0
138	20250407	182200	2032353900	15660	15660	15660	15660	0
139	20250407	182100	2032353900	15660	15660	15660	15660	0
140	20250407	182000	2032353900	15660	15660	15660	15660	0
141	20250407	181900	2032353900	15660	15660	15660	15660	0
142	20250407	181800	2032353900	15660	15660	15660	15660	0
143	20250407	181700	2032353900	15660	15660	15660	15660	0
144	20250407	181600	2032353900	15660	15660	15660	15660	0
145	20250407	181500	2032353900	15660	15660	15660	15660	0
146	20250407	181400	2032353900	15660	15660	15660	15660	0
147	20250407	181300	2032353900	15660	15660	15660	15660	0
148	20250407	181200	2032353900	15660	15660	15660	15660	0
149	20250407	181100	2032353900	15660	15660	15660	15660	0
150	20250407	181000	2032353900	15660	15660	15660	15660	0
151	20250407	180900	2032353900	15660	15660	15660	15660	0
152	20250407	180800	2032353900	15660	15660	15660	15660	3026
153	20250407	180700	2032353900	15660	15660	15660	15660	0
154	20250407	180600	2032353900	15660	15660	15660	15660	0
155	20250407	180500	2032353900	15660	15660	15660	15660	0
156	20250407	180400	2032353900	15660	15660	15660	15660	0
157	20250407	180300	2032353900	15660	15660	15660	15660	0
158	20250407	180200	2032353900	15660	15660	15660	15660	0
159	20250407	180100	2032353900	15660	15660	15660	15660	0
160	20250407	180000	2032353900	15660	15660	15660	15660	0
161	20250407	175900	2032353900	15660	15660	15660	15660	0
162	20250407	175800	2032353900	15660	15660	15660	15660	0
163	20250407	175700	2032353900	15660	15660	15660	15660	0
164	20250407	175600	2032353900	15660	15660	15660	15660	0
165	20250407	175500	2032353900	15660	15660	15660	15660	0
166	20250407	175400	2032353900	15660	15660	15660	15660	0
167	20250407	175300	2032353900	15660	15660	15660	15660	0
168	20250407	175200	2032353900	15660	15660	15660	15660	0
169	20250407	175100	2032353900	15660	15660	15660	15660	0
170	20250407	175000	2032353900	15660	15660	15660	15660	0
171	20250407	174900	2032353900	15660	15660	15660	15660	0
172	20250407	174800	2032353900	15660	15660	15660	15660	0
173	20250407	174700	2032353900	15660	15660	15660	15660	0
174	20250407	174600	2032353900	15660	15660	15660	15660	0
175	20250407	174500	2032353900	15660	15660	15660	15660	0
176	20250407	174400	2032353900	15660	15660	15660	15660	0
177	20250407	174300	2032353900	15660	15660	15660	15660	0
178	20250407	174200	2032353900	15660	15660	15660	15660	0
179	20250407	174100	2032353900	15660	15660	15660	15660	0
180	20250407	174000	2032353900	15660	15660	15660	15660	0
181	20250407	173900	2032353900	15660	15660	15660	15660	0
182	20250407	173800	2032353900	15660	15660	15660	15660	3026
183	20250407	173700	2032353900	15660	15660	15660	15660	0
184	20250407	173600	2032353900	15660	15660	15660	15660	0
185	20250407	173500	2032353900	15660	15660	15660	15660	0
186	20250407	173400	2032353900	15660	15660	15660	15660	0
187	20250407	173300	2032353900	15660	15660	15660	15660	0
188	20250407	173200	2032353900	15660	15660	15660	15660	0
189	20250407	173100	2032353900	15660	15660	15660	15660	0
190	20250407	173000	2032353900	15660	15660	15660	15660	0
191	20250407	172900	2032353900	15660	15660	15660	15660	0
192	20250407	172800	2032353900	15660	15660	15660	15660	0
193	20250407	172700	2032353900	15660	15660	15660	15660	0
194	20250407	172600	2032353900	15660	15660	15660	15660	0
195	20250407	172500	2032353900	15660	15660	15660	15660	0
196	20250407	172400	2032353900	15660	15660	15660	15660	0
197	20250407	172300	2032353900	15660	15660	15660	15660	0
198	20250407	172200	2032353900	15660	15660	15660	15660	0
199	20250407	172100	2032353900	15660	15660	15660	15660	0
200	20250407	172000	2032353900	15660	15660	15660	15660	0
201	20250407	171900	2032353900	15660	15660	15660	15660	0
202	20250407	171800	2032353900	15660	15660	15660	15660	0
203	20250407	171700	2032353900	15660	15660	15660	15660	0
204	20250407	171600	2032353900	15660	15660	15660	15660	0
205	20250407	171500	2032353900	15660	15660	15660	15660	0
206	20250407	171400	2032353900	15660	15660	15660	15660	0
207	20250407	171300	2032353900	15660	15660	15660	15660	0
208	20250407	171200	2032353900	15660	15660	15660	15660	0
209	20250407	171100	2032353900	15660	15660	15660	15660	0
210	20250407	171000	2032353900	15660	15660	15660	15660	0
211	20250407	170900	2032353900	15660	15660	15660	15660	0
212	20250407	170800	2032353900	15660	15660	15660	15660	3026
213	20250407	170700	2032353900	15660	15660	15660	15660	0
214	20250407	170600	2032353900	15660	15660	15660	15660	0
215	20250407	170500	2032353900	15660	15660	15660	15660	0
216	20250407	170400	2032353900	15660	15660	15660	15660	0
217	20250407	170300	2032353900	15660	15660	15660	15660	0
218	20250407	170200	2032353900	15660	15660	15660	15660	0
219	20250407	170100	2032353900	15660	15660	15660	15660	0
220	20250407	170000	2032353900	15660	15660	15660	15660	0
221	20250407	165900	2032353900	15660	15660	15660	15660	0
222	20250407	165800	2032353900	15660	15660	15660	15660	0
223	20250407	165700	2032353900	15660	15660	15660	15660	0
224	20250407	165600	2032353900	15660	15660	15660	15660	0
225	20250407	165500	2032353900	15660	15660	15660	15660	0
226	20250407	165400	2032353900	15660	15660	15660	15660	0
227	20250407	165300	2032353900	15660	15660	15660	15660	0
228	20250407	165200	2032353900	15660	15660	15660	15660	0
229	20250407	165100	2032353900	15660	15660	15660	15660	0
230	20250407	165000	2032353900	15660	15660	15660	15660	0
231	20250407	164900	2032353900	15660	15660	15660	15660	0
232	20250407	164800	2032353900	15660	15660	15660	15660	0
233	20250407	164700	2032353900	15660	15660	15660	15660	0
234	20250407	164600	2032353900	15660	15660	15660	15660	0
235	20250407	164500	2032353900	15660	15660	15660	15660	0
236	20250407	164400	2032353900	15660	15660	15660	15660	0
237	20250407	164300	2032353900	15660	15660	15660	15660	0
238	20250407	164200	2032353900	15660	15660	15660	15660	0
239	20250407	164100	2032353900	15660	15660	15660	15660	0
240	20250407	164000	2032353900	15660	15660	15660	15660	0
241	20250407	163900	2032353900	15660	15660	15660	15660	0
242	20250407	163800	2032353900	15660	15660	15660	15660	3026
243	20250407	163700	2032353900	15660	15660	15660	15660	0
244	20250407	163600	2032353900	15660	15660	15660	15660	0
245	20250407	163500	2032353900	15660	15660	15660	15660	0
246	20250407	163400	2032353900	15660	15660	15660	15660	0
247	20250407	163300	2032353900	15660	15660	15660	15660	0
248	20250407	163200	2032353900	15660	15660	15660	15660	0
249	20250407	163100	2032353900	15660	15660	15660	15660	0
250	20250407	163000	2032353900	15660	15660	15660	15660	0
251	20250407	162900	2032353900	15660	15660	15660	15660	0
252	20250407	162800	2032353900	15660	15660	15660	15660	0
253	20250407	162700	2032353900	15660	15660	15660	15660	0
254	20250407	162600	2032353900	15660	15660	15660	15660	0
255	20250407	162500	2032353900	15660	15660	15660	15660	0
256	20250407	162400	2032353900	15660	15660	15660	15660	0
257	20250407	162300	2032353900	15660	15660	15660	15660	0
258	20250407	162200	2032353900	15660	15660	15660	15660	0
259	20250407	162100	2032353900	15660	15660	15660	15660	0
260	20250407	162000	2032353900	15660	15660	15660	15660	0
261	20250407	161900	2032353900	15660	15660	15660	15660	0
262	20250407	161800	2032353900	15660	15660	15660	15660	0
263	20250407	161700	2032353900	15660	15660	15660	15660	0
264	20250407	161600	2032353900	15660	15660	15660	15660	0
265	20250407	161500	2032353900	15660	15660	15660	15660	0
266	20250407	161400	2032353900	15660	15660	15660	15660	0
267	20250407	161300	2032353900	15660	15660	15660	15660	0
268	20250407	161200	2032353900	15660	15660	15660	15660	0
269	20250407	161100	2032353900	15660	15660	15660	15660	0
270	20250407	161000	2032353900	15660	15660	15660	15660	0
271	20250407	160900	2032353900	15660	15660	15660	15660	0
272	20250407	160800	2032353900	15660	15660	15660	15660	3026
273	20250407	160700	2032353900	15660	15660	15660	15660	0
274	20250407	160600	2032353900	15660	15660	15660	15660	0
275	20250407	160500	2032353900	15660	15660	15660	15660	0
276	20250407	160400	2032353900	15660	15660	15660	15660	0
277	20250407	160300	2032353900	15660	15660	15660	15660	0
278	20250407	160200	2032353900	15660	15660	15660	15660	0
279	20250407	160100	2032353900	15660	15660	15660	15660	0
280	20250407	160000	2032353900	15660	15660	15660	15660	0
281	20250407	155900	2032353900	15660	15660	15660	15660	0
282	20250407	155800	2032353900	15660	15660	15660	15660	0
283	20250407	155700	2032353900	15660	15660	15660	15660	0
284	20250407	155600	2032353900	15660	15660	15660	15660	0
285	20250407	155500	2032353900	15660	15660	15660	15660	0
286	20250407	155400	2032353900	15660	15660	15660	15660	0
287	20250407	155300	2032353900	15660	15660	15660	15660	0
288	20250407	155200	2032353900	15660	15660	15660	15660	0
289	20250407	155100	2032353900	15660	15660	15660	15660	0
290	20250407	155000	2032353900	15660	15660	15660	15660	0
291	20250407	154900	2032353900	15660	15660	15660	15660	0
292	20250407	154800	2032353900	15660	15660	15660	15660	0
293	20250407	154700	2032353900	15660	15660	15660	15660	0
294	20250407	154600	2032353900	15660	15660	15660	15660	0
295	20250407	154500	2032353900	15660	15660	15660	15660	0
296	20250407	154400	2032353900	15660	15660	15660	15660	0
297	20250407	154300	2032353900	15660	15660	15660	15660	0
298	20250407	154200	2032353900	15660	15660	15660	15660	0
299	20250407	154100	2032353900	15660	15660	15660	15660	0
300	20250407	154000	2032353900	15660	15660	15660	15660	0
301	20250407	153900	2032353900	15660	15660	15660	15660	0
302	20250407	153800	2032353900	15660	15660	15660	15660	3026
303	20250407	153700	2032353900	15660	15660	15660	15660	0
304	20250407	153600	2032353900	15660	15660	15660	15660	0
305	20250407	153500	2032353900	15660	15660	15660	15660	0
306	20250407	153400	2032353900	15660	15660	15660	15660	0
307	20250407	153300	2032353900	15660	15660	15660	15660	0
308	20250407	153200	2032353900	15660	15660	15660	15660	0
309	20250407	153100	2032353900	15660	15660	15660	15660	0
310	20250407	153000	2032353900	15660	15660	15660	15660	3026
311	20250407	152900	1984966740	15830	15830	15830	15830	0
312	20250407	152800	1984966740	15830	15830	15830	15830	0
313	20250407	152700	1984966740	15830	15830	15830	15830	0
314	20250407	152600	1984966740	15830	15830	15830	15830	0
315	20250407	152500	1984966740	15830	15830	15830	15830	0
316	20250407	152400	1984966740	15830	15830	15830	15830	0
317	20250407	152300	1984966740	15830	15830	15830	15830	0
318	20250407	152200	1984966740	15830	15830	15830	15830	0
319	20250407	152100	1984966740	15830	15830	15830	15830	0
320	20250407	152000	1984966740	15830	15830	15830	15830	0
321	20250407	151900	1984966740	15830	15830	15830	15830	9
322	20250407	151800	1984824270	15890	15850	15890	15720	585
323	20250407	151700	1975584780	15840	15840	15870	15790	804
324	20250407	151600	1962853150	15850	15860	15870	15800	532
325	20250407	151500	1954418470	15860	15860	15860	15760	780
326	20250407	151400	1942064050	15860	15850	15860	15830	674
327	20250407	151300	1931381530	15850	15800	15860	15750	780
328	20250407	151200	1919046560	15740	15820	15820	15740	667
329	20250407	151100	1908511910	15800	15840	15840	15780	546
330	20250407	151000	1899882230	15830	15830	15830	15730	454
331	20250407	150900	1892709860	15840	15860	15860	15800	670
332	20250407	150800	1882098210	15860	15840	15860	15830	619
333	20250407	150700	1872291880	15850	15840	15850	15840	663
334	20250407	150600	1861786180	15850	15820	15850	15820	649
335	20250407	150500	1851508090	15820	15810	15840	15800	693
336	20250407	150400	1840547310	15820	15810	15830	15720	548
337	20250407	150300	1831882990	15800	15810	15870	15800	538
338	20250407	150200	1823361360	15810	15840	15870	15790	744
339	20250407	150100	1811586330	15870	15840	15870	15800	534
340	20250407	150000	1803138850	15790	15880	15880	15780	773
341	20250407	145900	1790896210	15840	15780	15880	15740	492
342	20250407	145800	1783106030	15880	15890	15890	15720	395
343	20250407	145700	1776857150	15710	15800	15890	15710	793
344	20250407	145600	1764348030	15790	15780	15790	15780	514
345	20250407	145500	1756232380	15790	15790	15790	15780	521
346	20250407	145400	1748007200	15800	15820	15820	15800	569
347	20250407	145300	1739015970	15810	15800	15820	15800	542
348	20250407	145200	1730447530	15800	15870	15880	15800	806
349	20250407	145100	1717682580	15820	15870	15870	15820	641
350	20250407	145000	1707524620	15870	15880	15880	15860	402
351	20250407	144900	1701144300	15860	15870	15880	15840	528
352	20250407	144800	1692767200	15830	15880	15880	15820	575
353	20250407	144700	1683654130	15840	15850	15880	15830	443
354	20250407	144600	1676628550	15850	15840	15890	15840	551
355	20250407	144500	1667889310	15830	15830	15890	15820	508
356	20250407	144400	1659839300	15830	15840	15870	15830	636
357	20250407	144300	1649757650	15850	15850	15850	15820	568
358	20250407	144200	1640762010	15810	15840	15850	15800	606
359	20250407	144100	1631171580	15780	15820	15830	15770	686
360	20250407	144000	1620330340	15810	15890	15890	15810	1261
361	20250407	143900	1600327770	15890	15890	15900	15890	545
362	20250407	143800	1591665370	15890	15890	15900	15890	546
363	20250407	143700	1582987290	15890	15910	15910	15880	638
364	20250407	143600	1572844590	15910	15880	15910	15880	451
365	20250407	143500	1565671420	15880	15870	15900	15870	1368
366	20250407	143400	1543943730	15860	15890	15890	15860	626
367	20250407	143300	1533998910	15880	15860	15900	15860	552
368	20250407	143200	1525233480	15850	15830	15860	15820	888
369	20250407	143100	1511170510	15910	15780	15910	15780	537
370	20250407	143000	1502677540	15770	15780	15780	15770	188
371	20250407	142900	1499710910	15780	15780	15780	15780	153
372	20250407	142800	1497296570	15790	15820	15820	15790	281
373	20250407	142700	1492852050	15940	15940	15940	15940	0
374	20250407	142600	1492852050	15940	15850	15940	15710	375
375	20250407	142500	1486903680	15830	15820	15850	15820	52
376	20250407	142400	1486080430	15780	15770	15850	15770	687
377	20250407	142300	1475218650	15770	15750	15770	15740	1045
378	20250407	142200	1458743260	15750	15750	15750	15720	132
379	20250407	142100	1456666340	15720	15720	15720	15720	3
380	20250407	142000	1456619180	15690	15690	15690	15690	100
381	20250407	141900	1455050180	15660	15640	15690	15600	1330
382	20250407	141800	1434209420	15620	15640	15640	15620	32
383	20250407	141700	1433709430	15620	15670	15670	15620	300
384	20250407	141600	1429017180	15680	15680	15680	15680	0
385	20250407	141500	1429017180	15680	15680	15680	15680	100
386	20250407	141400	1427449180	15680	15680	15680	15680	2
387	20250407	141300	1427417820	15620	15620	15620	15620	89
388	20250407	141200	1426027640	15620	15680	15680	15620	60
389	20250407	141100	1425090320	15690	15680	15690	15680	324
390	20250407	141000	1420009990	15620	15630	15630	15620	45
391	20250407	140900	1419306990	15620	15660	15660	15620	451
392	20250407	140800	1412253040	15660	15690	15690	15660	12
393	20250407	140700	1412064940	15690	15690	15690	15690	6
394	20250407	140600	1411970800	15660	15660	15660	15660	1
395	20250407	140500	1411955140	15680	15680	15680	15680	0
396	20250407	140400	1411955140	15680	15680	15680	15680	1
397	20250407	140300	1411939460	15680	15680	15680	15680	13
398	20250407	140200	1411735620	15680	15680	15680	15680	2
399	20250407	140100	1411704260	15680	15670	15680	15670	191
400	20250407	140000	1408711080	15670	15660	15670	15660	15
401	20250407	135900	1408476170	15660	15660	15660	15660	1
402	20250407	135800	1408460510	15670	15670	15670	15670	10
403	20250407	135700	1408303810	15670	15670	15670	15670	5
404	20250407	135600	1408225460	15660	15660	15660	15660	0
405	20250407	135500	1408225460	15660	15660	15660	15660	10
406	20250407	135400	1408068860	15660	15670	15670	15660	115
407	20250407	135300	1406266850	15670	15670	15670	15670	30
408	20250407	135200	1405796750	15670	15670	15670	15670	1
409	20250407	135100	1405781080	15680	15680	15680	15680	0
410	20250407	135000	1405781080	15680	15690	15690	15680	63
411	20250407	134900	1404792740	15690	15690	15690	15690	0
412	20250407	134800	1404792740	15690	15690	15690	15690	50
413	20250407	134700	1404008240	15690	15680	15690	15580	1074
414	20250407	134600	1387232630	15660	15680	15690	15660	292
415	20250407	134500	1382655120	15690	15690	15690	15690	0
416	20250407	134400	1382655120	15690	15690	15690	15690	137
417	20250407	134300	1380505590	15690	15700	15700	15690	605
418	20250407	134200	1371012140	15700	15700	15700	15700	40
419	20250407	134100	1370384140	15690	15690	15690	15690	402
420	20250407	134000	1364076760	15700	15720	15720	15700	29
421	20250407	133900	1363620960	15720	15720	15730	15720	122
422	20250407	133800	1361702720	15730	15720	15730	15690	167
423	20250407	133700	1359076460	15720	15720	15720	15720	0
424	20250407	133600	1359076460	15720	15730	15730	15690	354
425	20250407	133500	1353511830	15700	15700	15700	15690	70
426	20250407	133400	1352413000	15690	15730	15730	15690	24
427	20250407	133300	1352036240	15690	15690	15690	15690	119
428	20250407	133200	1350169130	15720	15690	15750	15690	43
429	20250407	133100	1349493200	15750	15710	15750	15690	199
430	20250407	133000	1346366040	15740	15750	15750	15700	2085
431	20250407	132900	1313597320	15740	15740	15740	15740	118
432	20250407	132800	1311740000	15740	15750	15750	15740	41
433	20250407	132700	1311094560	15750	15740	15750	15740	348
434	20250407	132600	1305615990	15750	15740	15750	15740	26
435	20250407	132500	1305206650	15740	15750	15750	15740	81
436	20250407	132400	1303931630	15750	15750	15750	15740	618
437	20250407	132300	1294198290	15760	15750	15760	15750	115
438	20250407	132200	1292386040	15760	15760	15760	15760	324
439	20250407	132100	1287279800	15760	15760	15760	15760	15
440	20250407	132000	1287043400	15770	15770	15770	15770	557
441	20250407	131900	1278259510	15770	15800	15800	15770	276
442	20250407	131800	1273901500	15800	15770	15800	15770	223
443	20250407	131700	1270379000	15770	15800	15800	15770	1066
444	20250407	131600	1253556810	15780	15780	15810	15780	118
445	20250407	131500	1251694740	15810	15800	15810	15780	6728
446	20250407	131400	1145393590	15800	15800	15800	15800	51
447	20250407	131300	1144587790	15820	15810	15830	15800	1205
448	20250407	131200	1125548010	15830	15830	15830	15830	0
449	20250407	131100	1125548010	15830	15830	15830	15800	506
450	20250407	131000	1117548250	15850	15850	15850	15850	0
451	20250407	130900	1117548250	15850	15830	15850	15810	1119
452	20250407	130800	1099816270	15840	15840	15840	15840	0
453	20250407	130700	1099816270	15840	15840	15840	15840	1
454	20250407	130600	1099800430	15840	15850	15860	15800	2177
455	20250407	130500	1065389330	16070	15850	16070	15850	500
456	20250407	130400	1057439250	15800	15820	15820	15800	25
457	20250407	130300	1057044230	15840	15840	15840	15840	0
458	20250407	130200	1057044230	15840	15840	15840	15840	1
459	20250407	130100	1057028390	15840	15840	15840	15840	2
460	20250407	130000	1056996710	15840	15840	15840	15840	0
461	20250407	125900	1056996710	15840	15840	15840	15840	25
462	20250407	125800	1056600710	15850	15850	15850	15850	10
463	20250407	125700	1056442210	15810	15810	15810	15810	0
464	20250407	125600	1056442210	15810	15810	15810	15810	5
465	20250407	125500	1056363160	15800	15800	15800	15800	1
466	20250407	125400	1056347360	15790	15790	15790	15790	0
467	20250407	125300	1056347360	15790	15840	15840	15790	115
468	20250407	125200	1054529930	15800	15800	15800	15800	100
469	20250407	125100	1052949930	15850	15790	15850	15790	2
470	20250407	125000	1052918290	15800	15800	15800	15800	0
471	20250407	124900	1052918290	15800	15800	15800	15800	0
472	20250407	124800	1052918290	15800	15800	15800	15800	0
473	20250407	124700	1052918290	15800	15800	15800	15800	61
474	20250407	124600	1051954490	15850	15800	15850	15800	4
475	20250407	124500	1051891240	15800	15840	15840	15800	26
476	20250407	124400	1051479440	15790	15790	15790	15790	0
477	20250407	124300	1051479440	15790	15790	15790	15790	0
478	20250407	124200	1051479440	15790	15790	15790	15790	0
479	20250407	124100	1051479440	15790	15790	15790	15790	35
480	20250407	124000	1050926790	15790	15790	15790	15790	0
481	20250407	123900	1050926790	15790	15810	15810	15790	1117
482	20250407	123800	1033269350	15850	15850	15850	15850	4
483	20250407	123700	1033205950	15800	15800	15800	15800	0
484	20250407	123600	1033205950	15800	15790	15800	15790	194
485	20250407	123500	1030142110	15790	15790	15790	15790	0
486	20250407	123400	1030142110	15790	15790	15790	15790	50
487	20250407	123300	1029352610	15790	15860	15860	15790	75
488	20250407	123200	1028164150	15840	15840	15840	15840	25
489	20250407	123100	1027768150	15840	15840	15840	15840	24
490	20250407	123000	1027387990	15790	15790	15790	15790	30
491	20250407	122900	1026914290	15780	15840	15840	15780	1398
492	20250407	122800	1004817930	15840	15840	15840	15840	0
493	20250407	122700	1004817930	15840	15840	15840	15840	99
494	20250407	122600	1003249770	15850	15850	15850	15850	25
495	20250407	122500	1002853520	15850	15850	15850	15850	25
496	20250407	122400	1002457270	15840	15840	15840	15840	0
497	20250407	122300	1002457270	15840	15830	15840	15830	215
498	20250407	122200	999053090	15810	15830	15840	15810	457
499	20250407	122100	991819790	15840	15840	15840	15840	1
500	20250407	122000	991803950	15850	15850	15850	15850	25
501	20250407	121900	991407700	15860	15860	15860	15860	0
502	20250407	121800	991407700	15860	15860	15860	15860	51
503	20250407	121700	990598840	15810	15820	15820	15810	22
504	20250407	121600	990250970	15810	15810	15860	15810	39
505	20250407	121500	989633980	15810	15860	15860	15810	28
506	20250407	121400	989190780	15860	15880	15880	15850	29
507	20250407	121300	988730920	15870	15830	15870	15810	244
508	20250407	121200	984859820	15870	15850	15870	15840	35
509	20250407	121100	984304780	15850	15870	15870	15850	61
510	20250407	121000	983337110	15850	15850	15870	15800	1088
511	20250407	120900	966127240	15860	15860	15880	15830	311
512	20250407	120800	961199670	15870	15870	15870	15870	1
513	20250407	120700	961183800	15870	15870	15870	15870	72
514	20250407	120600	960041160	15860	15860	15860	15860	5
515	20250407	120500	959961860	15850	15850	15850	15850	0
516	20250407	120400	959961860	15850	15890	15890	15850	786
517	20250407	120300	947497600	15890	15880	15890	15860	253
518	20250407	120200	943481140	15880	15880	15880	15870	64
519	20250407	120100	942464850	15870	15870	15870	15870	43
520	20250407	120000	941782440	15880	15880	15880	15880	20
521	20250407	115900	941464840	15880	15880	15880	15880	5
522	20250407	115800	941385440	15870	15870	15870	15870	56
523	20250407	115700	940496720	15870	15870	15870	15870	50
524	20250407	115600	939703220	15870	15870	15870	15870	21
525	20250407	115500	939369950	15860	15860	15860	15860	86
526	20250407	115400	938005990	15860	15860	15860	15860	4
527	20250407	115300	937942550	15880	15880	15880	15870	151
528	20250407	115200	935544680	15880	15880	15880	15880	0
529	20250407	115100	935544680	15880	15880	15880	15880	5
530	20250407	115000	935465280	15880	15880	15880	15880	32
531	20250407	114900	934957120	15880	15880	15880	15880	10
532	20250407	114800	934798320	15880	15870	15880	15870	55
533	20250407	114700	933925370	15860	15860	15860	15860	0
534	20250407	114600	933925370	15860	15870	15870	15860	204
535	20250407	114500	930689910	15860	15870	15870	15860	28
536	20250407	114400	930245790	15880	15880	15880	15880	41
537	20250407	114300	929594710	15890	15900	15900	15890	15
538	20250407	114200	929356300	15890	15860	15920	15860	47
539	20250407	114100	928609700	15870	15870	15870	15870	0
540	20250407	114000	928609700	15870	15870	15870	15870	243
541	20250407	113900	924753290	15870	15870	15870	15870	20
542	20250407	113800	924435890	15860	15910	15910	15860	1388
543	20250407	113700	902400190	15910	15920	15920	15910	164
544	20250407	113600	899790410	15940	15940	15940	15930	111
545	20250407	113500	898021420	15940	15970	15970	15940	155
546	20250407	113400	895550590	15970	15970	15970	15970	0
547	20250407	113300	895550590	15970	15980	15980	15970	47
548	20250407	113200	894799800	15980	15970	15980	15970	24
549	20250407	113100	894416290	15990	15990	15990	15990	0
550	20250407	113000	894416290	15990	15990	15990	15990	0
551	20250407	112900	894416290	15990	15990	15990	15990	0
552	20250407	112800	894416290	15990	15990	15990	15990	3
553	20250407	112700	894368320	15990	15950	15990	15950	59
554	20250407	112600	893425970	15950	15950	15950	15950	100
555	20250407	112500	891830970	15940	15940	15940	15940	47
556	20250407	112400	891081790	15940	15940	15940	15940	245
557	20250407	112300	887176490	15940	15960	15960	15930	686
558	20250407	112200	876240600	15960	15970	15970	15960	82
559	20250407	112100	874931360	16000	16000	16000	16000	1
560	20250407	112000	874915360	16000	16000	16000	16000	1
561	20250407	111900	874899360	16000	15950	16010	15950	37
562	20250407	111800	874307780	15930	15930	15930	15930	0
563	20250407	111700	874307780	15930	15960	15960	15930	332
564	20250407	111600	869014890	15960	16020	16020	15960	710
565	20250407	111500	857653790	16020	16040	16040	16020	132
566	20250407	111400	855536770	16030	16030	16030	16030	0
567	20250407	111300	855536770	16030	16050	16050	16030	20
568	20250407	111200	855215970	16050	16060	16060	16050	503
569	20250407	111100	847142770	16090	16090	16090	16080	107
570	20250407	111000	845421400	16090	16090	16090	16090	0
571	20250407	110900	845421400	16090	16095	16095	16090	28
572	20250407	110800	844970865	16050	16060	16100	16050	292
573	20250407	110700	840279725	16060	16060	16060	16060	0
574	20250407	110600	840279725	16060	16090	16090	16060	374
575	20250407	110500	834271625	16090	16110	16110	16090	95
576	20250407	110400	832742235	16100	16090	16100	16090	228
577	20250407	110300	829072075	16090	16090	16090	16090	20
578	20250407	110200	828750275	16090	16070	16090	16070	25
579	20250407	110100	828348305	16080	16090	16090	16080	29
580	20250407	110000	827881795	16100	16100	16100	16100	0
581	20250407	105900	827881795	16100	16100	16100	16100	57
582	20250407	105800	826964095	16100	16110	16110	16100	55
583	20250407	105700	826078315	16110	16100	16110	16100	60
584	20250407	105600	825112035	16110	16070	16110	16060	113
585	20250407	105500	823294485	16070	16070	16110	16070	31
586	20250407	105400	822795355	16130	16060	16130	16060	59
587	20250407	105300	821843895	16130	16120	16130	16120	55
588	20250407	105200	820956975	16120	16100	16120	16060	198
589	20250407	105100	817767995	16100	16110	16110	16100	82
590	20250407	105000	816447235	16110	16110	16110	16110	29
591	20250407	104900	815980045	16120	16070	16130	16060	71
592	20250407	104800	814836165	16140	16140	16140	16140	60
593	20250407	104700	813867765	16160	16160	16160	16100	78
594	20250407	104600	812608845	16180	16190	16190	16180	59
595	20250407	104500	811653905	16100	16190	16190	16100	376
596	20250407	104400	805594885	16190	16200	16200	16190	56
597	20250407	104300	804688005	16210	16220	16220	16210	56
598	20250407	104200	803780015	16230	16230	16230	16110	56
599	20250407	104100	802871255	16230	16110	16230	16110	57
600	20250407	104000	801949505	16240	16140	16240	16100	140
601	20250407	103900	799681115	16200	16190	16200	16190	57
602	20250407	103800	798758005	16190	16190	16190	16190	56
603	20250407	103700	797851365	16190	16190	16190	16190	57
604	20250407	103600	796928535	16190	16150	16190	16150	50
605	20250407	103500	796120035	16190	16140	16190	16140	55
606	20250407	103400	795230935	16150	16100	16150	16100	47
607	20250407	103300	794472635	16100	16100	16150	16100	224
608	20250407	103200	790864835	16100	16060	16100	16060	719
609	20250407	103100	779291205	16090	16090	16090	16090	31
610	20250407	103000	778792415	16100	16070	16100	16070	353
611	20250407	102900	773117455	16070	16070	16070	16070	229
612	20250407	102800	769437425	16070	16060	16070	16060	271
613	20250407	102700	765084925	16060	16060	16060	16050	179
614	20250407	102600	762211445	16070	16050	16090	16010	596
615	20250407	102500	752638695	16050	16000	16050	16000	904
616	20250407	102400	738167625	15980	15950	15980	15950	1580
617	20250407	102300	712938065	15950	15930	15950	15900	129
618	20250407	102200	710882010	15930	15930	15930	15930	55
619	20250407	102100	710005860	15900	15900	15900	15840	259
620	20250407	102000	705900130	15930	15880	15930	15880	159
621	20250407	101900	703372150	15880	15920	15920	15850	67
622	20250407	101800	702307100	15920	15850	15920	15850	127
623	20250407	101700	700291370	15910	15900	15910	15830	86
624	20250407	101600	698925560	15910	15820	15910	15810	73
625	20250407	101500	697765790	15910	15910	15910	15810	90
626	20250407	101400	696336030	15910	15820	15910	15810	137
627	20250407	101300	694164240	15820	15890	15900	15820	134
628	20250407	101200	692040110	15890	15900	15900	15890	51
629	20250407	101100	691229400	15900	15880	15900	15880	58
630	20250407	101000	690307880	15880	15820	15890	15820	167
631	20250407	100900	687659040	15890	15810	15890	15810	70
632	20250407	100800	686548020	15890	15890	15890	15890	57
633	20250407	100700	685642290	15890	15890	15890	15890	26
634	20250407	100600	685229150	15890	15810	15890	15810	89
635	20250407	100500	683817420	15900	15900	15910	15820	158
636	20250407	100400	681312410	15900	15890	15900	15830	284
637	20250407	100300	676806170	15830	15890	15890	15830	43
638	20250407	100200	676123800	15840	15850	15850	15830	279
639	20250407	100100	671703400	15890	15890	15890	15890	29
640	20250407	100000	671242590	15890	15840	15890	15840	322
641	20250407	095900	666137940	15840	15810	15840	15810	126
642	20250407	095800	664143700	15810	15800	15810	15800	140
643	20250407	095700	661930670	15840	15840	15840	15840	29
644	20250407	095600	661471310	15820	15820	15840	15820	65
645	20250407	095500	660442410	15750	15750	15750	15750	0
646	20250407	095400	660442410	15750	15840	15840	15750	3257
647	20250407	095300	608978990	15830	15840	15840	15830	429
648	20250407	095200	602184330	15840	15890	15890	15840	20
649	20250407	095100	601867380	15850	15890	15890	15850	32
650	20250407	095000	601360140	15890	15880	15890	15880	53
651	20250407	094900	600518490	15880	15840	15880	15840	2
652	20250407	094800	600486770	15860	15810	15880	15800	514
653	20250407	094700	592348410	15810	15860	15870	15810	793
654	20250407	094600	579790900	15870	15870	15870	15870	2
655	20250407	094500	579759160	15860	15910	15940	15860	3235
656	20250407	094400	528447160	15880	15870	15880	15850	228
657	20250407	094300	524827010	15880	15890	15900	15860	335
658	20250407	094200	519507750	15890	15900	15900	15890	68
659	20250407	094100	518426950	15910	15900	15940	15870	73
660	20250407	094000	517265500	15910	15910	15910	15910	15
661	20250407	093900	517026850	15940	15940	15940	15940	381
662	20250407	093800	510953710	15950	15940	15950	15940	160
663	20250407	093700	508402650	15940	15940	15940	15940	223
664	20250407	093600	504848030	15920	15900	15920	15900	463
665	20250407	093500	497483170	15940	15930	15940	15930	41
666	20250407	093400	496829780	15940	15890	15940	15890	517
667	20250407	093300	488596970	15920	15920	15920	15920	0
668	20250407	093200	488596970	15920	15890	15920	15890	199
669	20250407	093100	485433390	15890	15890	15890	15820	4035
670	20250407	093000	421403670	15890	15930	15930	15890	813
671	20250407	092900	408485060	15930	15880	15930	15880	526
672	20250407	092800	400126600	15890	15940	15940	15890	2166
673	20250407	092700	365670960	15980	15980	15980	15980	63
674	20250407	092600	364664220	15980	16000	16000	15980	24
675	20250407	092500	364280620	15980	15940	15980	15940	101
676	20250407	092400	362666680	15930	15970	15980	15930	1897
677	20250407	092300	332358120	15930	15940	15940	15930	400
678	20250407	092200	325982720	15950	15950	15950	15950	1
679	20250407	092100	325966770	15940	15940	15940	15940	0
680	20250407	092000	325966770	15940	15950	15980	15940	1289
681	20250407	091900	305402410	15950	15980	15980	15950	2363
682	20250407	091800	267668990	16070	16070	16070	15980	272
683	20250407	091700	263316040	15960	16100	16100	15960	248
684	20250407	091600	259353000	16100	16120	16120	16100	42
685	20250407	091500	258676480	15970	15970	15970	15970	100
686	20250407	091400	257079480	16000	15950	16000	15950	69
687	20250407	091300	255975580	15960	15930	15960	15890	577
688	20250407	091200	246780540	15910	15930	15930	15910	274
689	20250407	091100	242418020	15950	15930	15950	15930	93
690	20250407	091000	240936430	15930	15940	16000	15880	1081
691	20250407	090900	223737940	15950	15950	15970	15950	223
692	20250407	090800	220180830	15950	15940	15950	15940	233
693	20250407	090700	216466720	15940	15950	16010	15890	1914
694	20250407	090600	185995860	15950	16000	16010	15920	858
695	20250407	090500	172281930	15960	15970	15990	15920	1184
696	20250407	090400	153404620	15950	15970	15970	15950	85
697	20250407	090300	152048830	15990	16030	16030	15920	1933
698	20250407	090200	121124910	16020	16160	16160	16010	4474
699	20250407	090100	49210090	16120	16100	16120	16100	226
700	20250407	090000	45569420	16100	16350	16350	16070	2808