KissMeData/265520/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	203800	703016710	15600	15600	15600	15600	3824
3	20250408	203700	703016710	15600	15600	15600	15600	0
4	20250408	203600	703016710	15600	15600	15600	15600	0
5	20250408	203500	703016710	15600	15600	15600	15600	0
6	20250408	203400	703016710	15600	15600	15600	15600	0
7	20250408	203300	703016710	15600	15600	15600	15600	0
8	20250408	203200	703016710	15600	15600	15600	15600	0
9	20250408	203100	703016710	15600	15600	15600	15600	0
10	20250408	203000	703016710	15600	15600	15600	15600	0
11	20250408	202900	703016710	15600	15600	15600	15600	0
12	20250408	202800	703016710	15600	15600	15600	15600	0
13	20250408	202700	703016710	15600	15600	15600	15600	0
14	20250408	202600	703016710	15600	15600	15600	15600	0
15	20250408	202500	703016710	15600	15600	15600	15600	0
16	20250408	202400	703016710	15600	15600	15600	15600	0
17	20250408	202300	703016710	15600	15600	15600	15600	0
18	20250408	202200	703016710	15600	15600	15600	15600	0
19	20250408	202100	703016710	15600	15600	15600	15600	0
20	20250408	202000	703016710	15600	15600	15600	15600	0
21	20250408	201900	703016710	15600	15600	15600	15600	0
22	20250408	201800	703016710	15600	15600	15600	15600	0
23	20250408	201700	703016710	15600	15600	15600	15600	0
24	20250408	201600	703016710	15600	15600	15600	15600	0
25	20250408	201500	703016710	15600	15600	15600	15600	0
26	20250408	201400	703016710	15600	15600	15600	15600	0
27	20250408	201300	703016710	15600	15600	15600	15600	0
28	20250408	201200	703016710	15600	15600	15600	15600	0
29	20250408	201100	703016710	15600	15600	15600	15600	0
30	20250408	201000	703016710	15600	15600	15600	15600	0
31	20250408	200900	703016710	15600	15600	15600	15600	0
32	20250408	200800	703016710	15600	15600	15600	15600	3824
33	20250408	200700	703016710	15600	15600	15600	15600	0
34	20250408	200600	703016710	15600	15600	15600	15600	0
35	20250408	200500	703016710	15600	15600	15600	15600	0
36	20250408	200400	703016710	15600	15600	15600	15600	0
37	20250408	200300	703016710	15600	15600	15600	15600	0
38	20250408	200200	703016710	15600	15600	15600	15600	0
39	20250408	200100	703016710	15600	15600	15600	15600	0
40	20250408	200000	703016710	15600	15600	15600	15600	0
41	20250408	195900	703016710	15600	15600	15600	15600	0
42	20250408	195800	703016710	15600	15600	15600	15600	0
43	20250408	195700	703016710	15600	15600	15600	15600	0
44	20250408	195600	703016710	15600	15600	15600	15600	0
45	20250408	195500	703016710	15600	15600	15600	15600	0
46	20250408	195400	703016710	15600	15600	15600	15600	0
47	20250408	195300	703016710	15600	15600	15600	15600	0
48	20250408	195200	703016710	15600	15600	15600	15600	0
49	20250408	195100	703016710	15600	15600	15600	15600	0
50	20250408	195000	703016710	15600	15600	15600	15600	0
51	20250408	194900	703016710	15600	15600	15600	15600	0
52	20250408	194800	703016710	15600	15600	15600	15600	0
53	20250408	194700	703016710	15600	15600	15600	15600	0
54	20250408	194600	703016710	15600	15600	15600	15600	0
55	20250408	194500	703016710	15600	15600	15600	15600	0
56	20250408	194400	703016710	15600	15600	15600	15600	0
57	20250408	194300	703016710	15600	15600	15600	15600	0
58	20250408	194200	703016710	15600	15600	15600	15600	0
59	20250408	194100	703016710	15600	15600	15600	15600	0
60	20250408	194000	703016710	15600	15600	15600	15600	0
61	20250408	193900	703016710	15600	15600	15600	15600	0
62	20250408	193800	703016710	15600	15600	15600	15600	3824
63	20250408	193700	703016710	15600	15600	15600	15600	0
64	20250408	193600	703016710	15600	15600	15600	15600	0
65	20250408	193500	703016710	15600	15600	15600	15600	0
66	20250408	193400	703016710	15600	15600	15600	15600	0
67	20250408	193300	703016710	15600	15600	15600	15600	0
68	20250408	193200	703016710	15600	15600	15600	15600	0
69	20250408	193100	703016710	15600	15600	15600	15600	0
70	20250408	193000	703016710	15600	15600	15600	15600	0
71	20250408	192900	703016710	15600	15600	15600	15600	0
72	20250408	192800	703016710	15600	15600	15600	15600	0
73	20250408	192700	703016710	15600	15600	15600	15600	0
74	20250408	192600	703016710	15600	15600	15600	15600	0
75	20250408	192500	703016710	15600	15600	15600	15600	0
76	20250408	192400	703016710	15600	15600	15600	15600	0
77	20250408	192300	703016710	15600	15600	15600	15600	0
78	20250408	192200	703016710	15600	15600	15600	15600	0
79	20250408	192100	703016710	15600	15600	15600	15600	0
80	20250408	192000	703016710	15600	15600	15600	15600	0
81	20250408	191900	703016710	15600	15600	15600	15600	0
82	20250408	191800	703016710	15600	15600	15600	15600	0
83	20250408	191700	703016710	15600	15600	15600	15600	0
84	20250408	191600	703016710	15600	15600	15600	15600	0
85	20250408	191500	703016710	15600	15600	15600	15600	0
86	20250408	191400	703016710	15600	15600	15600	15600	0
87	20250408	191300	703016710	15600	15600	15600	15600	0
88	20250408	191200	703016710	15600	15600	15600	15600	0
89	20250408	191100	703016710	15600	15600	15600	15600	0
90	20250408	191000	703016710	15600	15600	15600	15600	0
91	20250408	190900	703016710	15600	15600	15600	15600	0
92	20250408	190800	703016710	15600	15600	15600	15600	3824
93	20250408	190700	703016710	15600	15600	15600	15600	0
94	20250408	190600	703016710	15600	15600	15600	15600	0
95	20250408	190500	703016710	15600	15600	15600	15600	0
96	20250408	190400	703016710	15600	15600	15600	15600	0
97	20250408	190300	703016710	15600	15600	15600	15600	0
98	20250408	190200	703016710	15600	15600	15600	15600	0
99	20250408	190100	703016710	15600	15600	15600	15600	0
100	20250408	190000	703016710	15600	15600	15600	15600	0
101	20250408	185900	703016710	15600	15600	15600	15600	0
102	20250408	185800	703016710	15600	15600	15600	15600	0
103	20250408	185700	703016710	15600	15600	15600	15600	0
104	20250408	185600	703016710	15600	15600	15600	15600	0
105	20250408	185500	703016710	15600	15600	15600	15600	0
106	20250408	185400	703016710	15600	15600	15600	15600	0
107	20250408	185300	703016710	15600	15600	15600	15600	0
108	20250408	185200	703016710	15600	15600	15600	15600	0
109	20250408	185100	703016710	15600	15600	15600	15600	0
110	20250408	185000	703016710	15600	15600	15600	15600	0
111	20250408	184900	703016710	15600	15600	15600	15600	0
112	20250408	184800	703016710	15600	15600	15600	15600	0
113	20250408	184700	703016710	15600	15600	15600	15600	0
114	20250408	184600	703016710	15600	15600	15600	15600	0
115	20250408	184500	703016710	15600	15600	15600	15600	0
116	20250408	184400	703016710	15600	15600	15600	15600	0
117	20250408	184300	703016710	15600	15600	15600	15600	0
118	20250408	184200	703016710	15600	15600	15600	15600	0
119	20250408	184100	703016710	15600	15600	15600	15600	0
120	20250408	184000	703016710	15600	15600	15600	15600	0
121	20250408	183900	703016710	15600	15600	15600	15600	0
122	20250408	183800	703016710	15600	15600	15600	15600	3824
123	20250408	183700	703016710	15600	15600	15600	15600	0
124	20250408	183600	703016710	15600	15600	15600	15600	0
125	20250408	183500	703016710	15600	15600	15600	15600	0
126	20250408	183400	703016710	15600	15600	15600	15600	0
127	20250408	183300	703016710	15600	15600	15600	15600	0
128	20250408	183200	703016710	15600	15600	15600	15600	0
129	20250408	183100	703016710	15600	15600	15600	15600	0
130	20250408	183000	703016710	15600	15600	15600	15600	0
131	20250408	182900	703016710	15600	15600	15600	15600	0
132	20250408	182800	703016710	15600	15600	15600	15600	0
133	20250408	182700	703016710	15600	15600	15600	15600	0
134	20250408	182600	703016710	15600	15600	15600	15600	0
135	20250408	182500	703016710	15600	15600	15600	15600	0
136	20250408	182400	703016710	15600	15600	15600	15600	0
137	20250408	182300	703016710	15600	15600	15600	15600	0
138	20250408	182200	703016710	15600	15600	15600	15600	0
139	20250408	182100	703016710	15600	15600	15600	15600	0
140	20250408	182000	703016710	15600	15600	15600	15600	0
141	20250408	181900	703016710	15600	15600	15600	15600	0
142	20250408	181800	703016710	15600	15600	15600	15600	0
143	20250408	181700	703016710	15600	15600	15600	15600	0
144	20250408	181600	703016710	15600	15600	15600	15600	0
145	20250408	181500	703016710	15600	15600	15600	15600	0
146	20250408	181400	703016710	15600	15600	15600	15600	0
147	20250408	181300	703016710	15600	15600	15600	15600	0
148	20250408	181200	703016710	15600	15600	15600	15600	0
149	20250408	181100	703016710	15600	15600	15600	15600	0
150	20250408	181000	703016710	15600	15600	15600	15600	0
151	20250408	180900	703016710	15600	15600	15600	15600	0
152	20250408	180800	703016710	15600	15600	15600	15600	3824
153	20250408	180700	703016710	15600	15600	15600	15600	0
154	20250408	180600	703016710	15600	15600	15600	15600	0
155	20250408	180500	703016710	15600	15600	15600	15600	0
156	20250408	180400	703016710	15600	15600	15600	15600	0
157	20250408	180300	703016710	15600	15600	15600	15600	0
158	20250408	180200	703016710	15600	15600	15600	15600	0
159	20250408	180100	703016710	15600	15600	15600	15600	0
160	20250408	180000	703016710	15600	15600	15600	15600	0
161	20250408	175900	703016710	15600	15600	15600	15600	0
162	20250408	175800	703016710	15600	15600	15600	15600	0
163	20250408	175700	703016710	15600	15600	15600	15600	0
164	20250408	175600	703016710	15600	15600	15600	15600	0
165	20250408	175500	703016710	15600	15600	15600	15600	0
166	20250408	175400	703016710	15600	15600	15600	15600	0
167	20250408	175300	703016710	15600	15600	15600	15600	0
168	20250408	175200	703016710	15600	15600	15600	15600	0
169	20250408	175100	703016710	15600	15600	15600	15600	0
170	20250408	175000	703016710	15600	15600	15600	15600	0
171	20250408	174900	703016710	15600	15600	15600	15600	0
172	20250408	174800	703016710	15600	15600	15600	15600	0
173	20250408	174700	703016710	15600	15600	15600	15600	0
174	20250408	174600	703016710	15600	15600	15600	15600	0
175	20250408	174500	703016710	15600	15600	15600	15600	0
176	20250408	174400	703016710	15600	15600	15600	15600	0
177	20250408	174300	703016710	15600	15600	15600	15600	0
178	20250408	174200	703016710	15600	15600	15600	15600	0
179	20250408	174100	703016710	15600	15600	15600	15600	0
180	20250408	174000	703016710	15600	15600	15600	15600	0
181	20250408	173900	703016710	15600	15600	15600	15600	0
182	20250408	173800	703016710	15600	15600	15600	15600	3824
183	20250408	173700	703016710	15600	15600	15600	15600	0
184	20250408	173600	703016710	15600	15600	15600	15600	0
185	20250408	173500	703016710	15600	15600	15600	15600	0
186	20250408	173400	703016710	15600	15600	15600	15600	0
187	20250408	173300	703016710	15600	15600	15600	15600	0
188	20250408	173200	703016710	15600	15600	15600	15600	0
189	20250408	173100	703016710	15600	15600	15600	15600	0
190	20250408	173000	703016710	15600	15600	15600	15600	0
191	20250408	172900	703016710	15600	15600	15600	15600	0
192	20250408	172800	703016710	15600	15600	15600	15600	0
193	20250408	172700	703016710	15600	15600	15600	15600	0
194	20250408	172600	703016710	15600	15600	15600	15600	0
195	20250408	172500	703016710	15600	15600	15600	15600	0
196	20250408	172400	703016710	15600	15600	15600	15600	0
197	20250408	172300	703016710	15600	15600	15600	15600	0
198	20250408	172200	703016710	15600	15600	15600	15600	0
199	20250408	172100	703016710	15600	15600	15600	15600	0
200	20250408	172000	703016710	15600	15600	15600	15600	0
201	20250408	171900	703016710	15600	15600	15600	15600	0
202	20250408	171800	703016710	15600	15600	15600	15600	0
203	20250408	171700	703016710	15600	15600	15600	15600	0
204	20250408	171600	703016710	15600	15600	15600	15600	0
205	20250408	171500	703016710	15600	15600	15600	15600	0
206	20250408	171400	703016710	15600	15600	15600	15600	0
207	20250408	171300	703016710	15600	15600	15600	15600	0
208	20250408	171200	703016710	15600	15600	15600	15600	0
209	20250408	171100	703016710	15600	15600	15600	15600	0
210	20250408	171000	703016710	15600	15600	15600	15600	0
211	20250408	170900	703016710	15600	15600	15600	15600	0
212	20250408	170800	703016710	15600	15600	15600	15600	3824
213	20250408	170700	703016710	15600	15600	15600	15600	0
214	20250408	170600	703016710	15600	15600	15600	15600	0
215	20250408	170500	703016710	15600	15600	15600	15600	0
216	20250408	170400	703016710	15600	15600	15600	15600	0
217	20250408	170300	703016710	15600	15600	15600	15600	0
218	20250408	170200	703016710	15600	15600	15600	15600	0
219	20250408	170100	703016710	15600	15600	15600	15600	0
220	20250408	170000	703016710	15600	15600	15600	15600	0
221	20250408	165900	703016710	15600	15600	15600	15600	0
222	20250408	165800	703016710	15600	15600	15600	15600	0
223	20250408	165700	703016710	15600	15600	15600	15600	0
224	20250408	165600	703016710	15600	15600	15600	15600	0
225	20250408	165500	703016710	15600	15600	15600	15600	0
226	20250408	165400	703016710	15600	15600	15600	15600	0
227	20250408	165300	703016710	15600	15600	15600	15600	0
228	20250408	165200	703016710	15600	15600	15600	15600	0
229	20250408	165100	703016710	15600	15600	15600	15600	0
230	20250408	165000	703016710	15600	15600	15600	15600	0
231	20250408	164900	703016710	15600	15600	15600	15600	0
232	20250408	164800	703016710	15600	15600	15600	15600	0
233	20250408	164700	703016710	15600	15600	15600	15600	0
234	20250408	164600	703016710	15600	15600	15600	15600	0
235	20250408	164500	703016710	15600	15600	15600	15600	0
236	20250408	164400	703016710	15600	15600	15600	15600	0
237	20250408	164300	703016710	15600	15600	15600	15600	0
238	20250408	164200	703016710	15600	15600	15600	15600	0
239	20250408	164100	703016710	15600	15600	15600	15600	0
240	20250408	164000	703016710	15600	15600	15600	15600	0
241	20250408	163900	703016710	15600	15600	15600	15600	0
242	20250408	163800	703016710	15600	15600	15600	15600	3824
243	20250408	163700	703016710	15600	15600	15600	15600	0
244	20250408	163600	703016710	15600	15600	15600	15600	0
245	20250408	163500	703016710	15600	15600	15600	15600	0
246	20250408	163400	703016710	15600	15600	15600	15600	0
247	20250408	163300	703016710	15600	15600	15600	15600	0
248	20250408	163200	703016710	15600	15600	15600	15600	0
249	20250408	163100	703016710	15600	15600	15600	15600	0
250	20250408	163000	703016710	15600	15600	15600	15600	0
251	20250408	162900	703016710	15600	15600	15600	15600	0
252	20250408	162800	703016710	15600	15600	15600	15600	0
253	20250408	162700	703016710	15600	15600	15600	15600	0
254	20250408	162600	703016710	15600	15600	15600	15600	0
255	20250408	162500	703016710	15600	15600	15600	15600	0
256	20250408	162400	703016710	15600	15600	15600	15600	0
257	20250408	162300	703016710	15600	15600	15600	15600	0
258	20250408	162200	703016710	15600	15600	15600	15600	0
259	20250408	162100	703016710	15600	15600	15600	15600	0
260	20250408	162000	703016710	15600	15600	15600	15600	0
261	20250408	161900	703016710	15600	15600	15600	15600	0
262	20250408	161800	703016710	15600	15600	15600	15600	0
263	20250408	161700	703016710	15600	15600	15600	15600	0
264	20250408	161600	703016710	15600	15600	15600	15600	0
265	20250408	161500	703016710	15600	15600	15600	15600	0
266	20250408	161400	703016710	15600	15600	15600	15600	0
267	20250408	161300	703016710	15600	15600	15600	15600	0
268	20250408	161200	703016710	15600	15600	15600	15600	0
269	20250408	161100	703016710	15600	15600	15600	15600	0
270	20250408	161000	703016710	15600	15600	15600	15600	0
271	20250408	160900	703016710	15600	15600	15600	15600	0
272	20250408	160800	703016710	15600	15600	15600	15600	3824
273	20250408	160700	703016710	15600	15600	15600	15600	0
274	20250408	160600	703016710	15600	15600	15600	15600	0
275	20250408	160500	703016710	15600	15600	15600	15600	0
276	20250408	160400	703016710	15600	15600	15600	15600	0
277	20250408	160300	703016710	15600	15600	15600	15600	0
278	20250408	160200	703016710	15600	15600	15600	15600	0
279	20250408	160100	703016710	15600	15600	15600	15600	0
280	20250408	160000	703016710	15600	15600	15600	15600	0
281	20250408	155900	703016710	15600	15600	15600	15600	0
282	20250408	155800	703016710	15600	15600	15600	15600	0
283	20250408	155700	703016710	15600	15600	15600	15600	0
284	20250408	155600	703016710	15600	15600	15600	15600	0
285	20250408	155500	703016710	15600	15600	15600	15600	0
286	20250408	155400	703016710	15600	15600	15600	15600	0
287	20250408	155300	703016710	15600	15600	15600	15600	0
288	20250408	155200	703016710	15600	15600	15600	15600	0
289	20250408	155100	703016710	15600	15600	15600	15600	0
290	20250408	155000	703016710	15600	15600	15600	15600	0
291	20250408	154900	703016710	15600	15600	15600	15600	0
292	20250408	154800	703016710	15600	15600	15600	15600	0
293	20250408	154700	703016710	15600	15600	15600	15600	0
294	20250408	154600	703016710	15600	15600	15600	15600	0
295	20250408	154500	703016710	15600	15600	15600	15600	0
296	20250408	154400	703016710	15600	15600	15600	15600	0
297	20250408	154300	703016710	15600	15600	15600	15600	0
298	20250408	154200	703016710	15600	15600	15600	15600	0
299	20250408	154100	703016710	15600	15600	15600	15600	0
300	20250408	154000	703016710	15600	15600	15600	15600	0
301	20250408	153900	703016710	15600	15600	15600	15600	0
302	20250408	153800	703016710	15600	15600	15600	15600	3824
303	20250408	153700	703016710	15600	15600	15600	15600	0
304	20250408	153600	703016710	15600	15600	15600	15600	0
305	20250408	153500	703016710	15600	15600	15600	15600	0
306	20250408	153400	703016710	15600	15600	15600	15600	0
307	20250408	153300	703016710	15600	15600	15600	15600	0
308	20250408	153200	703016710	15600	15600	15600	15600	0
309	20250408	153100	703016710	15600	15600	15600	15600	0
310	20250408	153000	703016710	15600	15600	15600	15600	3824
311	20250408	152900	643362310	15630	15630	15630	15630	0
312	20250408	152800	643362310	15630	15630	15630	15630	0
313	20250408	152700	643362310	15630	15630	15630	15630	0
314	20250408	152600	643362310	15630	15630	15630	15630	0
315	20250408	152500	643362310	15630	15630	15630	15630	0
316	20250408	152400	643362310	15630	15630	15630	15630	0
317	20250408	152300	643362310	15630	15630	15630	15630	0
318	20250408	152200	643362310	15630	15630	15630	15630	0
319	20250408	152100	643362310	15630	15630	15630	15630	0
320	20250408	152000	643362310	15630	15630	15630	15630	0
321	20250408	151900	643362310	15630	15630	15630	15620	53
322	20250408	151800	642534310	15620	15630	15630	15620	25
323	20250408	151700	642143630	15630	15630	15630	15630	22
324	20250408	151600	641799770	15620	15610	15620	15610	86
325	20250408	151500	640457040	15620	15620	15620	15600	996
326	20250408	151400	624909400	15630	15630	15630	15620	123
327	20250408	151300	622987910	15620	15630	15630	15620	87
328	20250408	151200	621628420	15630	15640	15640	15620	111
329	20250408	151100	619893970	15630	15650	15650	15630	334
330	20250408	151000	614671960	15650	15650	15650	15640	116
331	20250408	150900	612856860	15660	15640	15660	15640	198
332	20250408	150800	609758920	15640	15640	15640	15640	139
333	20250408	150700	607584960	15640	15650	15650	15630	376
334	20250408	150600	601704860	15650	15660	15660	15650	62
335	20250408	150500	600734160	15660	15640	15660	15640	117
336	20250408	150400	598903190	15660	15660	15660	15660	33
337	20250408	150300	598386410	15650	15650	15650	15650	29
338	20250408	150200	597932560	15660	15660	15660	15660	50
339	20250408	150100	597149560	15660	15660	15660	15650	61
340	20250408	150000	596194360	15670	15670	15670	15670	35
341	20250408	145900	595645910	15670	15670	15670	15670	378
342	20250408	145800	589722650	15670	15660	15670	15660	63
343	20250408	145700	588735470	15670	15660	15670	15660	73
344	20250408	145600	587591700	15660	15670	15670	15660	70
345	20250408	145500	586495010	15660	15650	15660	15650	41
346	20250408	145400	585852960	15660	15650	15660	15650	229
347	20250408	145300	582268910	15650	15640	15650	15640	62
348	20250408	145200	581298630	15640	15640	15640	15640	101
349	20250408	145100	579718990	15640	15640	15640	15640	4
350	20250408	145000	579656430	15630	15630	15630	15630	0
351	20250408	144900	579656430	15630	15630	15630	15630	5
352	20250408	144800	579578280	15630	15630	15630	15630	5
353	20250408	144700	579500130	15630	15630	15630	15630	7
354	20250408	144600	579390720	15630	15620	15630	15620	177
355	20250408	144500	576624900	15630	15620	15630	15620	95
356	20250408	144400	575140970	15630	15630	15630	15630	134
357	20250408	144300	573046550	15620	15620	15620	15620	23
358	20250408	144200	572687290	15620	15650	15650	15620	9
359	20250408	144100	572546550	15660	15660	15660	15660	5
360	20250408	144000	572468250	15660	15660	15660	15660	0
361	20250408	143900	572468250	15660	15660	15660	15660	0
362	20250408	143800	572468250	15660	15660	15660	15660	0
363	20250408	143700	572468250	15660	15660	15660	15660	0
364	20250408	143600	572468250	15660	15660	15660	15660	64
365	20250408	143500	571466010	15660	15660	15660	15660	25
366	20250408	143400	571074510	15670	15670	15670	15670	9
367	20250408	143300	570933480	15660	15660	15660	15660	457
368	20250408	143200	563776860	15660	15660	15660	15660	305
369	20250408	143100	559000560	15660	15660	15660	15660	21
370	20250408	143000	558671700	15660	15660	15660	15660	0
371	20250408	142900	558671700	15660	15610	15660	15610	141
372	20250408	142800	556464520	15620	15620	15620	15620	16
373	20250408	142700	556214600	15620	15610	15620	15610	30
374	20250408	142600	555746290	15610	15600	15610	15600	104
375	20250408	142500	554123030	15610	15600	15610	15600	2
376	20250408	142400	554091820	15650	15650	15650	15650	0
377	20250408	142300	554091820	15650	15650	15650	15600	253
378	20250408	142200	550140340	15650	15650	15650	15650	0
379	20250408	142100	550140340	15650	15650	15650	15650	6
380	20250408	142000	550046440	15650	15650	15650	15650	3
381	20250408	141900	549999490	15650	15650	15650	15650	52
382	20250408	141800	549185690	15650	15650	15650	15650	4
383	20250408	141700	549123090	15640	15650	15650	15640	51
384	20250408	141600	548325440	15650	15650	15650	15650	4
385	20250408	141500	548262840	15660	15650	15660	15650	189
386	20250408	141400	545303400	15650	15650	15650	15650	25
387	20250408	141300	544912150	15650	15650	15650	15650	9
388	20250408	141200	544771300	15650	15670	15670	15640	189
389	20250408	141100	541813200	15670	15670	15670	15670	0
390	20250408	141000	541813200	15670	15660	15670	15660	42
391	20250408	140900	541155470	15660	15660	15660	15660	1
392	20250408	140800	541139810	15670	15660	15670	15660	27
393	20250408	140700	540716940	15680	15680	15680	15680	0
394	20250408	140600	540716940	15680	15680	15680	15680	229
395	20250408	140500	537126220	15680	15690	15690	15680	11
396	20250408	140400	536953690	15690	15690	15690	15690	57
397	20250408	140300	536059360	15680	15680	15680	15680	0
398	20250408	140200	536059360	15680	15680	15680	15680	4
399	20250408	140100	535996640	15670	15680	15680	15670	82
400	20250408	140000	534710960	15680	15660	15680	15650	484
401	20250408	135900	527126120	15650	15660	15660	15650	98
402	20250408	135800	525591490	15670	15670	15670	15670	36
403	20250408	135700	525027370	15670	15680	15680	15660	423
404	20250408	135600	518400010	15700	15700	15700	15700	0
405	20250408	135500	518400010	15700	15700	15700	15700	13
406	20250408	135400	518195910	15690	15690	15690	15690	6
407	20250408	135300	518101770	15690	15690	15690	15690	9
408	20250408	135200	517960560	15680	15680	15680	15680	3
409	20250408	135100	517913520	15680	15650	15680	15650	202
410	20250408	135000	514749780	15650	15680	15680	15640	345
411	20250408	134900	509345240	15680	15680	15680	15680	0
412	20250408	134800	509345240	15680	15680	15680	15680	0
413	20250408	134700	509345240	15680	15680	15680	15680	2
414	20250408	134600	509313880	15670	15690	15690	15670	122
415	20250408	134500	507399920	15750	15750	15750	15750	12
416	20250408	134400	507210920	15750	15720	15750	15720	192
417	20250408	134300	504187980	15710	15700	15710	15700	25
418	20250408	134200	503795320	15700	15700	15700	15700	0
419	20250408	134100	503795320	15700	15700	15700	15700	0
420	20250408	134000	503795320	15700	15700	15700	15700	67
421	20250408	133900	502743420	15700	15700	15700	15700	7
422	20250408	133800	502633520	15690	15680	15690	15680	147
423	20250408	133700	500327130	15670	15670	15670	15670	9
424	20250408	133600	500186100	15670	15670	15670	15670	57
425	20250408	133500	499292910	15660	15670	15670	15660	108
426	20250408	133400	497601610	15670	15670	15670	15660	168
427	20250408	133300	494969160	15670	15650	15670	15650	186
428	20250408	133200	492057360	15650	15690	15700	15600	600
429	20250408	133100	482668590	15700	15700	15700	15700	3
430	20250408	133000	482621490	15690	15690	15690	15690	171
431	20250408	132900	479938500	15710	15720	15720	15690	644
432	20250408	132800	469827420	15720	15720	15730	15720	170
433	20250408	132700	467154980	15720	15720	15720	15710	176
434	20250408	132600	464388350	15720	15740	15740	15710	479
435	20250408	132500	456855890	15740	15750	15750	15740	3
436	20250408	132400	456808660	15740	15740	15740	15740	4
437	20250408	132300	456745700	15730	15730	15750	15720	339
438	20250408	132200	451413120	15730	15730	15730	15730	11
439	20250408	132100	451240090	15730	15730	15730	15730	5
440	20250408	132000	451161440	15730	15730	15730	15720	187
441	20250408	131900	448220140	15740	15740	15740	15740	10
442	20250408	131800	448062740	15740	15770	15770	15730	931
443	20250408	131700	433405200	15780	15790	15790	15780	6
444	20250408	131600	433310500	15790	15790	15790	15790	2
445	20250408	131500	433278920	15790	15790	15790	15780	54
446	20250408	131400	432426310	15790	15790	15790	15790	7
447	20250408	131300	432315780	15790	15790	15790	15790	1
448	20250408	131200	432299990	15790	15790	15790	15790	2
449	20250408	131100	432268410	15790	15790	15790	15790	4
450	20250408	131000	432205250	15790	15790	15790	15790	2
451	20250408	130900	432173670	15790	15790	15790	15790	0
452	20250408	130800	432173670	15790	15790	15790	15790	0
453	20250408	130700	432173670	15790	15790	15790	15790	0
454	20250408	130600	432173670	15790	15770	15790	15770	57
455	20250408	130500	431274220	15780	15780	15780	15780	0
456	20250408	130400	431274220	15780	15810	15810	15780	326
457	20250408	130300	426123570	15820	15820	15820	15820	4
458	20250408	130200	426060290	15820	15820	15820	15820	2
459	20250408	130100	426028650	15820	15820	15820	15820	0
460	20250408	130000	426028650	15820	15810	15820	15800	98
461	20250408	125900	424479390	15810	15810	15810	15810	0
462	20250408	125800	424479390	15810	15800	15810	15800	8
463	20250408	125700	424352940	15800	15800	15800	15800	82
464	20250408	125600	423057340	15810	15810	15810	15810	5
465	20250408	125500	422978290	15810	15810	15810	15810	1
466	20250408	125400	422962480	15810	15800	15810	15800	105
467	20250408	125300	421303190	15800	15800	15800	15800	0
468	20250408	125200	421303190	15800	15800	15800	15800	137
469	20250408	125100	419138590	15800	15800	15800	15800	14
470	20250408	125000	418917390	15800	15800	15800	15800	23
471	20250408	124900	418553990	15790	15790	15790	15790	13
472	20250408	124800	418348720	15780	15780	15780	15780	0
473	20250408	124700	418348720	15780	15800	15800	15780	114
474	20250408	124600	416547720	15800	15800	15800	15770	60
475	20250408	124500	415601140	15780	15840	15850	15780	1071
476	20250408	124400	398671900	15870	15870	15870	15870	1
477	20250408	124300	398656030	15830	15830	15830	15830	0
478	20250408	124200	398656030	15830	15880	15880	15830	12
479	20250408	124100	398465910	15880	15880	15880	15880	0
480	20250408	124000	398465910	15880	15880	15880	15880	0
481	20250408	123900	398465910	15880	15880	15880	15880	0
482	20250408	123800	398465910	15880	15840	15880	15840	51
483	20250408	123700	397657060	15880	15880	15880	15880	2
484	20250408	123600	397625300	15850	15850	15850	15850	0
485	20250408	123500	397625300	15850	15860	15860	15850	36
486	20250408	123400	397054570	15890	15890	15890	15890	0
487	20250408	123300	397054570	15890	15890	15890	15890	2
488	20250408	123200	397022790	15890	15880	15890	15880	6
489	20250408	123100	396927500	15840	15820	15850	15820	480
490	20250408	123000	389324390	15820	15820	15820	15820	0
491	20250408	122900	389324390	15820	15820	15820	15800	347
492	20250408	122800	383838240	15820	15820	15820	15820	7
493	20250408	122700	383727500	15810	15820	15820	15810	9
494	20250408	122600	383585180	15810	15810	15810	15810	0
495	20250408	122500	383585180	15810	15820	15840	15810	53
496	20250408	122400	382747010	15830	15830	15830	15830	5
497	20250408	122300	382667860	15840	15820	15840	15820	41
498	20250408	122200	382019200	15830	15820	15830	15820	6
499	20250408	122100	381924240	15820	15820	15820	15820	6
500	20250408	122000	381829320	15820	15820	15820	15820	16
501	20250408	121900	381576200	15820	15820	15820	15820	13
502	20250408	121800	381370540	15820	15820	15820	15820	0
503	20250408	121700	381370540	15820	15820	15820	15820	5
504	20250408	121600	381291440	15800	15820	15820	15800	36
505	20250408	121500	380722040	15820	15820	15820	15820	1
506	20250408	121400	380706220	15820	15830	15840	15810	222
507	20250408	121300	377194630	15840	15840	15840	15840	8
508	20250408	121200	377067910	15840	15840	15840	15840	0
509	20250408	121100	377067910	15840	15840	15840	15840	58
510	20250408	121000	376149190	15840	15840	15840	15830	75
511	20250408	120900	374961280	15850	15850	15880	15850	264
512	20250408	120800	370776850	15850	15850	15850	15850	2
513	20250408	120700	370745150	15850	15870	15870	15850	12
514	20250408	120600	370554870	15875	15870	15875	15870	12
515	20250408	120500	370364410	15870	15870	15870	15870	64
516	20250408	120400	369348730	15870	15870	15870	15870	0
517	20250408	120300	369348730	15870	15870	15870	15870	0
518	20250408	120200	369348730	15870	15870	15870	15870	0
519	20250408	120100	369348730	15870	15870	15870	15870	2
520	20250408	120000	369316990	15820	15840	15840	15820	121
521	20250408	115900	367401400	15850	15850	15850	15850	5
522	20250408	115800	367322150	15890	15890	15890	15890	0
523	20250408	115700	367322150	15890	15890	15890	15890	0
524	20250408	115600	367322150	15890	15860	15890	15840	212
525	20250408	115500	363962180	15870	15860	15880	15860	20
526	20250408	115400	363644780	15890	15860	15890	15860	9
527	20250408	115300	363501980	15850	15880	15880	15850	107
528	20250408	115200	361805030	15890	15890	15890	15890	12
529	20250408	115100	361614350	15890	15890	15890	15890	115
530	20250408	115000	359787000	15880	15880	15880	15880	113
531	20250408	114900	357992560	15890	15890	15890	15890	0
532	20250408	114800	357992560	15890	15900	15900	15890	91
533	20250408	114700	356546530	15890	15900	15900	15890	131
534	20250408	114600	354463690	15910	15910	15910	15910	3
535	20250408	114500	354415960	15900	15900	15900	15900	0
536	20250408	114400	354415960	15900	15910	15910	15900	19
537	20250408	114300	354113770	15910	15910	15910	15910	53
538	20250408	114200	353270540	15920	15920	15920	15920	3
539	20250408	114100	353222780	15920	15920	15930	15920	206
540	20250408	114000	349943240	15920	15920	15920	15920	11
541	20250408	113900	349768120	15910	15910	15910	15910	14
542	20250408	113800	349545380	15910	15910	15910	15910	200
543	20250408	113700	346363380	15920	15930	15930	15910	148
544	20250408	113600	344007370	15920	15930	15940	15920	144
545	20250408	113500	341714060	15920	15920	15920	15920	0
546	20250408	113400	341714060	15920	15920	15920	15920	235
547	20250408	113300	337972860	15910	15930	15930	15910	179
548	20250408	113200	335123300	15950	15930	15950	15930	8
549	20250408	113100	334995840	15940	15950	15950	15930	63
550	20250408	113000	333991340	15960	15960	15960	15960	37
551	20250408	112900	333400820	15960	15960	15960	15960	10
552	20250408	112800	333241220	15960	15960	15960	15960	2
553	20250408	112700	333209300	15950	15950	15950	15950	7
554	20250408	112600	333097650	15980	15980	15980	15980	10
555	20250408	112500	332937850	15980	15980	15980	15980	0
556	20250408	112400	332937850	15980	15980	15980	15980	1
557	20250408	112300	332921870	15970	15990	15990	15970	37
558	20250408	112200	332330590	15990	15990	15990	15990	18
559	20250408	112100	332042770	16000	16000	16000	16000	0
560	20250408	112000	332042770	16000	16000	16000	16000	2
561	20250408	111900	332010770	15990	16000	16000	15990	78
562	20250408	111800	330762920	16000	16000	16000	16000	0
563	20250408	111700	330762920	16000	16000	16000	16000	53
564	20250408	111600	329914920	16000	16000	16000	16000	40
565	20250408	111500	329274920	16010	16010	16010	16010	6
566	20250408	111400	329178860	16010	16010	16010	16010	45
567	20250408	111300	328458410	16010	15990	16010	15990	60
568	20250408	111200	327498140	16000	15960	16000	15960	212
569	20250408	111100	324111590	15960	15930	15960	15930	155
570	20250408	111000	321640140	15920	15920	15920	15920	0
571	20250408	110900	321640140	15920	15940	15940	15920	77
572	20250408	110800	320412910	15950	15950	15950	15950	20
573	20250408	110700	320093910	15950	15950	15950	15940	244
574	20250408	110600	316204270	15960	15950	15960	15950	212
575	20250408	110500	312822770	15960	15960	15960	15960	4
576	20250408	110400	312758930	15950	15950	15950	15950	57
577	20250408	110300	311849780	15950	15960	15960	15950	129
578	20250408	110200	309792210	15950	15950	15950	15950	56
579	20250408	110100	308899010	15950	15960	15960	15940	189
580	20250408	110000	305885300	15970	15970	15970	15970	13
581	20250408	105900	305677690	15980	15980	15980	15980	2
582	20250408	105800	305645730	15980	15980	15980	15980	0
583	20250408	105700	305645730	15980	15980	15980	15980	43
584	20250408	105600	304958590	15990	15980	15990	15980	91
585	20250408	105500	303503950	15980	15950	15980	15940	438
586	20250408	105400	296511970	15940	15940	15940	15940	60
587	20250408	105300	295555570	15950	15950	15950	15950	5
588	20250408	105200	295475820	15950	15950	15950	15950	25
589	20250408	105100	295077070	15950	15960	15960	15950	50
590	20250408	105000	294279560	15910	15900	15920	15900	141
591	20250408	104900	292037060	15900	15920	15920	15900	165
592	20250408	104800	289412870	15910	15900	15910	15900	155
593	20250408	104700	286947840	15900	15880	15900	15880	72
594	20250408	104600	285803360	15880	15930	15930	15870	323
595	20250408	104500	280667720	15970	15970	15970	15970	25
596	20250408	104400	280268470	15970	15970	15970	15970	0
597	20250408	104300	280268470	15970	15970	15970	15970	1
598	20250408	104200	280252500	15910	15930	15970	15910	1518
599	20250408	104100	256085230	15930	15930	15930	15930	57
600	20250408	104000	255177220	15930	15930	15940	15930	229
601	20250408	103900	251529060	15920	15940	15940	15920	97
602	20250408	103800	249983990	15940	15940	15940	15940	3
603	20250408	103700	249936170	15940	15930	15940	15930	22
604	20250408	103600	249585590	15940	15940	15940	15940	28
605	20250408	103500	249139270	15940	15930	15940	15910	429
606	20250408	103400	242310500	15940	15930	15940	15930	19
607	20250408	103300	242007690	15960	15970	15970	15960	14
608	20250408	103200	241784190	15990	15990	15990	15990	0
609	20250408	103100	241784190	15990	15960	15990	15960	156
610	20250408	103000	239292960	15970	15980	15980	15970	43
611	20250408	102900	238606200	16000	16000	16000	16000	0
612	20250408	102800	238606200	16000	15980	16010	15970	516
613	20250408	102700	230359040	15980	15990	15990	15980	139
614	20250408	102600	228136560	15990	15990	15990	15990	0
615	20250408	102500	228136560	15990	15950	15990	15950	56
616	20250408	102400	227242790	15940	15920	15950	15920	207
617	20250408	102300	223944380	15910	15910	15910	15900	178
618	20250408	102200	221112480	15910	15880	15910	15880	49
619	20250408	102100	220333930	15880	15880	15880	15880	3
620	20250408	102000	220286290	15890	15890	15890	15890	0
621	20250408	101900	220286290	15890	15890	15890	15890	5
622	20250408	101800	220206840	15890	15880	15890	15880	4
623	20250408	101700	220143310	15860	15900	15900	15850	135
624	20250408	101600	218002980	15910	15910	15910	15910	10
625	20250408	101500	217843880	15940	15920	15940	15920	253
626	20250408	101400	213813140	15930	15900	15930	15900	201
627	20250408	101300	210617210	15930	15900	15930	15900	110
628	20250408	101200	208867950	15900	15900	15900	15900	37
629	20250408	101100	208279650	15900	15890	15900	15890	76
630	20250408	101000	207071270	15880	15870	15880	15870	31
631	20250408	100900	206579280	15860	15870	15870	15860	63
632	20250408	100800	205580090	15860	15900	15900	15860	601
633	20250408	100700	196042400	15900	15920	15920	15900	34
634	20250408	100600	195501650	15920	15930	15930	15920	12
635	20250408	100500	195310500	15930	15940	15950	15920	21
636	20250408	100400	194975960	15940	15960	15960	15940	8
637	20250408	100300	194848320	15960	15960	15960	15960	5
638	20250408	100200	194768520	15960	15960	15960	15960	95
639	20250408	100100	193252320	15950	15980	15980	15930	102
640	20250408	100000	191626170	15980	15980	15990	15980	7
641	20250408	095900	191514270	15980	16000	16010	15980	18
642	20250408	095800	191226340	16030	15970	16030	15970	50
643	20250408	095700	190426180	15960	16020	16020	15960	299
644	20250408	095600	185651970	16030	16030	16030	16030	16
645	20250408	095500	185395490	16030	16030	16030	16030	8
646	20250408	095400	185267250	16020	16030	16030	16020	16
647	20250408	095300	185010870	16030	16030	16030	16030	0
648	20250408	095200	185010870	16030	16040	16040	16030	16
649	20250408	095100	184754370	16040	16080	16080	16040	125
650	20250408	095000	182748820	16080	16080	16080	16080	0
651	20250408	094900	182748820	16080	16080	16080	16080	2
652	20250408	094800	182716660	16080	16080	16080	16080	13
653	20250408	094700	182507620	16080	16040	16080	16040	164
654	20250408	094600	179874740	16040	16050	16050	16040	106
655	20250408	094500	178174440	16060	16050	16060	15990	1005
656	20250408	094400	162084980	16070	16070	16070	16070	1
657	20250408	094300	162068910	16070	16060	16070	16060	103
658	20250408	094200	160414680	16060	16060	16060	16060	5
659	20250408	094100	160334380	16060	16060	16060	16030	690
660	20250408	094000	149266180	16060	16110	16110	16050	663
661	20250408	093900	138611140	16120	16120	16120	16120	0
662	20250408	093800	138611140	16120	16120	16120	16110	24
663	20250408	093700	138224290	16130	16130	16130	16130	0
664	20250408	093600	138224290	16130	16130	16130	16130	10
665	20250408	093500	138062990	16120	16130	16140	16120	155
666	20250408	093400	135562930	16240	16240	16240	16240	0
667	20250408	093300	135562930	16240	16240	16240	16240	0
668	20250408	093200	135562930	16240	16240	16240	16240	0
669	20250408	093100	135562930	16240	16240	16240	16240	5
670	20250408	093000	135481730	16250	16210	16250	16210	465
671	20250408	092900	127938370	16210	16170	16210	16170	374
672	20250408	092800	121880510	16170	16150	16170	16150	50
673	20250408	092700	121072790	16150	16060	16150	16060	864
674	20250408	092600	107144480	16060	16060	16060	16060	28
675	20250408	092500	106694800	16060	16060	16060	16060	4
676	20250408	092400	106630560	16040	16040	16040	16040	50
677	20250408	092300	105828560	16070	16070	16070	16070	250
678	20250408	092200	101811060	16040	16080	16080	16040	540
679	20250408	092100	93137060	16040	16060	16120	16040	344
680	20250408	092000	87613650	16050	16060	16060	16050	230
681	20250408	091900	83920150	16050	16060	16060	16050	76
682	20250408	091800	82699600	16070	16080	16080	16070	57
683	20250408	091700	81783060	16080	16090	16090	16050	1600
684	20250408	091600	56058880	16090	16090	16090	16090	88
685	20250408	091500	54642960	16090	16110	16110	16080	359
686	20250408	091400	48864270	16130	16110	16130	16110	53
687	20250408	091300	48009880	16130	16120	16130	16120	373
688	20250408	091200	41996910	16130	16130	16130	16130	0
689	20250408	091100	41996910	16130	16120	16130	16120	242
690	20250408	091000	38095800	16080	16070	16080	16060	158
691	20250408	090900	35557140	16120	16120	16120	16120	60
692	20250408	090800	34589940	16080	16060	16080	16060	150
693	20250408	090700	32180410	16070	16070	16070	16070	30
694	20250408	090600	31698310	16070	16130	16130	16070	204
695	20250408	090500	28417670	16130	16130	16130	16130	1
696	20250408	090400	28401540	16080	16070	16080	16070	4
697	20250408	090300	28337230	16120	16120	16120	16120	60
698	20250408	090200	27370030	16120	16070	16190	16070	95
699	20250408	090100	25841330	16070	16120	16250	16070	144
700	20250408	090000	23510530	16260	16000	16310	16000	1459