KissMeData/316140/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205100	41842803365	15660	15660	15660	15660	254048
3	20250407	205000	41842803365	15660	15660	15660	15660	0
4	20250407	204900	41842803365	15660	15660	15660	15660	0
5	20250407	204800	41842803365	15660	15660	15660	15660	0
6	20250407	204700	41842803365	15660	15660	15660	15660	0
7	20250407	204600	41842803365	15660	15660	15660	15660	0
8	20250407	204500	41842803365	15660	15660	15660	15660	0
9	20250407	204400	41842803365	15660	15660	15660	15660	0
10	20250407	204300	41842803365	15660	15660	15660	15660	0
11	20250407	204200	41842803365	15660	15660	15660	15660	0
12	20250407	204100	41842803365	15660	15660	15660	15660	0
13	20250407	204000	41842803365	15660	15660	15660	15660	0
14	20250407	203900	41842803365	15660	15660	15660	15660	0
15	20250407	203800	41842803365	15660	15660	15660	15660	0
16	20250407	203700	41842803365	15660	15660	15660	15660	0
17	20250407	203600	41842803365	15660	15660	15660	15660	0
18	20250407	203500	41842803365	15660	15660	15660	15660	0
19	20250407	203400	41842803365	15660	15660	15660	15660	0
20	20250407	203300	41842803365	15660	15660	15660	15660	0
21	20250407	203200	41842803365	15660	15660	15660	15660	0
22	20250407	203100	41842803365	15660	15660	15660	15660	0
23	20250407	203000	41842803365	15660	15660	15660	15660	0
24	20250407	202900	41842803365	15660	15660	15660	15660	0
25	20250407	202800	41842803365	15660	15660	15660	15660	0
26	20250407	202700	41842803365	15660	15660	15660	15660	0
27	20250407	202600	41842803365	15660	15660	15660	15660	0
28	20250407	202500	41842803365	15660	15660	15660	15660	0
29	20250407	202400	41842803365	15660	15660	15660	15660	0
30	20250407	202300	41842803365	15660	15660	15660	15660	0
31	20250407	202200	41842803365	15660	15660	15660	15660	0
32	20250407	202100	41842803365	15660	15660	15660	15660	254048
33	20250407	202000	41842803365	15660	15660	15660	15660	0
34	20250407	201900	41842803365	15660	15660	15660	15660	0
35	20250407	201800	41842803365	15660	15660	15660	15660	0
36	20250407	201700	41842803365	15660	15660	15660	15660	0
37	20250407	201600	41842803365	15660	15660	15660	15660	0
38	20250407	201500	41842803365	15660	15660	15660	15660	0
39	20250407	201400	41842803365	15660	15660	15660	15660	0
40	20250407	201300	41842803365	15660	15660	15660	15660	0
41	20250407	201200	41842803365	15660	15660	15660	15660	0
42	20250407	201100	41842803365	15660	15660	15660	15660	0
43	20250407	201000	41842803365	15660	15660	15660	15660	0
44	20250407	200900	41842803365	15660	15660	15660	15660	0
45	20250407	200800	41842803365	15660	15660	15660	15660	0
46	20250407	200700	41842803365	15660	15660	15660	15660	0
47	20250407	200600	41842803365	15660	15660	15660	15660	0
48	20250407	200500	41842803365	15660	15660	15660	15660	0
49	20250407	200400	41842803365	15660	15660	15660	15660	0
50	20250407	200300	41842803365	15660	15660	15660	15660	0
51	20250407	200200	41842803365	15660	15660	15660	15660	0
52	20250407	200100	41842803365	15660	15660	15660	15660	0
53	20250407	200000	41842803365	15660	15660	15660	15660	0
54	20250407	195900	41842803365	15660	15660	15660	15660	0
55	20250407	195800	41842803365	15660	15660	15660	15660	0
56	20250407	195700	41842803365	15660	15660	15660	15660	0
57	20250407	195600	41842803365	15660	15660	15660	15660	0
58	20250407	195500	41842803365	15660	15660	15660	15660	0
59	20250407	195400	41842803365	15660	15660	15660	15660	0
60	20250407	195300	41842803365	15660	15660	15660	15660	0
61	20250407	195200	41842803365	15660	15660	15660	15660	0
62	20250407	195100	41842803365	15660	15660	15660	15660	254048
63	20250407	195000	41842803365	15660	15660	15660	15660	0
64	20250407	194900	41842803365	15660	15660	15660	15660	0
65	20250407	194800	41842803365	15660	15660	15660	15660	0
66	20250407	194700	41842803365	15660	15660	15660	15660	0
67	20250407	194600	41842803365	15660	15660	15660	15660	0
68	20250407	194500	41842803365	15660	15660	15660	15660	0
69	20250407	194400	41842803365	15660	15660	15660	15660	0
70	20250407	194300	41842803365	15660	15660	15660	15660	0
71	20250407	194200	41842803365	15660	15660	15660	15660	0
72	20250407	194100	41842803365	15660	15660	15660	15660	0
73	20250407	194000	41842803365	15660	15660	15660	15660	0
74	20250407	193900	41842803365	15660	15660	15660	15660	0
75	20250407	193800	41842803365	15660	15660	15660	15660	0
76	20250407	193700	41842803365	15660	15660	15660	15660	0
77	20250407	193600	41842803365	15660	15660	15660	15660	0
78	20250407	193500	41842803365	15660	15660	15660	15660	0
79	20250407	193400	41842803365	15660	15660	15660	15660	0
80	20250407	193300	41842803365	15660	15660	15660	15660	0
81	20250407	193200	41842803365	15660	15660	15660	15660	0
82	20250407	193100	41842803365	15660	15660	15660	15660	0
83	20250407	193000	41842803365	15660	15660	15660	15660	0
84	20250407	192900	41842803365	15660	15660	15660	15660	0
85	20250407	192800	41842803365	15660	15660	15660	15660	0
86	20250407	192700	41842803365	15660	15660	15660	15660	0
87	20250407	192600	41842803365	15660	15660	15660	15660	0
88	20250407	192500	41842803365	15660	15660	15660	15660	0
89	20250407	192400	41842803365	15660	15660	15660	15660	0
90	20250407	192300	41842803365	15660	15660	15660	15660	0
91	20250407	192200	41842803365	15660	15660	15660	15660	0
92	20250407	192100	41842803365	15660	15660	15660	15660	254048
93	20250407	192000	41842803365	15660	15660	15660	15660	0
94	20250407	191900	41842803365	15660	15660	15660	15660	0
95	20250407	191800	41842803365	15660	15660	15660	15660	0
96	20250407	191700	41842803365	15660	15660	15660	15660	0
97	20250407	191600	41842803365	15660	15660	15660	15660	0
98	20250407	191500	41842803365	15660	15660	15660	15660	0
99	20250407	191400	41842803365	15660	15660	15660	15660	0
100	20250407	191300	41842803365	15660	15660	15660	15660	0
101	20250407	191200	41842803365	15660	15660	15660	15660	0
102	20250407	191100	41842803365	15660	15660	15660	15660	0
103	20250407	191000	41842803365	15660	15660	15660	15660	0
104	20250407	190900	41842803365	15660	15660	15660	15660	0
105	20250407	190800	41842803365	15660	15660	15660	15660	0
106	20250407	190700	41842803365	15660	15660	15660	15660	0
107	20250407	190600	41842803365	15660	15660	15660	15660	0
108	20250407	190500	41842803365	15660	15660	15660	15660	0
109	20250407	190400	41842803365	15660	15660	15660	15660	0
110	20250407	190300	41842803365	15660	15660	15660	15660	0
111	20250407	190200	41842803365	15660	15660	15660	15660	0
112	20250407	190100	41842803365	15660	15660	15660	15660	0
113	20250407	190000	41842803365	15660	15660	15660	15660	0
114	20250407	185900	41842803365	15660	15660	15660	15660	0
115	20250407	185800	41842803365	15660	15660	15660	15660	0
116	20250407	185700	41842803365	15660	15660	15660	15660	0
117	20250407	185600	41842803365	15660	15660	15660	15660	0
118	20250407	185500	41842803365	15660	15660	15660	15660	0
119	20250407	185400	41842803365	15660	15660	15660	15660	0
120	20250407	185300	41842803365	15660	15660	15660	15660	0
121	20250407	185200	41842803365	15660	15660	15660	15660	0
122	20250407	185100	41842803365	15660	15660	15660	15660	254048
123	20250407	185000	41842803365	15660	15660	15660	15660	0
124	20250407	184900	41842803365	15660	15660	15660	15660	0
125	20250407	184800	41842803365	15660	15660	15660	15660	0
126	20250407	184700	41842803365	15660	15660	15660	15660	0
127	20250407	184600	41842803365	15660	15660	15660	15660	0
128	20250407	184500	41842803365	15660	15660	15660	15660	0
129	20250407	184400	41842803365	15660	15660	15660	15660	0
130	20250407	184300	41842803365	15660	15660	15660	15660	0
131	20250407	184200	41842803365	15660	15660	15660	15660	0
132	20250407	184100	41842803365	15660	15660	15660	15660	0
133	20250407	184000	41842803365	15660	15660	15660	15660	0
134	20250407	183900	41842803365	15660	15660	15660	15660	0
135	20250407	183800	41842803365	15660	15660	15660	15660	0
136	20250407	183700	41842803365	15660	15660	15660	15660	0
137	20250407	183600	41842803365	15660	15660	15660	15660	0
138	20250407	183500	41842803365	15660	15660	15660	15660	0
139	20250407	183400	41842803365	15660	15660	15660	15660	0
140	20250407	183300	41842803365	15660	15660	15660	15660	0
141	20250407	183200	41842803365	15660	15660	15660	15660	0
142	20250407	183100	41842803365	15660	15660	15660	15660	0
143	20250407	183000	41842803365	15660	15660	15660	15660	0
144	20250407	182900	41842803365	15660	15660	15660	15660	0
145	20250407	182800	41842803365	15660	15660	15660	15660	0
146	20250407	182700	41842803365	15660	15660	15660	15660	0
147	20250407	182600	41842803365	15660	15660	15660	15660	0
148	20250407	182500	41842803365	15660	15660	15660	15660	0
149	20250407	182400	41842803365	15660	15660	15660	15660	0
150	20250407	182300	41842803365	15660	15660	15660	15660	0
151	20250407	182200	41842803365	15660	15660	15660	15660	0
152	20250407	182100	41842803365	15660	15660	15660	15660	254048
153	20250407	182000	41842803365	15660	15660	15660	15660	0
154	20250407	181900	41842803365	15660	15660	15660	15660	0
155	20250407	181800	41842803365	15660	15660	15660	15660	0
156	20250407	181700	41842803365	15660	15660	15660	15660	0
157	20250407	181600	41842803365	15660	15660	15660	15660	0
158	20250407	181500	41842803365	15660	15660	15660	15660	0
159	20250407	181400	41842803365	15660	15660	15660	15660	0
160	20250407	181300	41842803365	15660	15660	15660	15660	0
161	20250407	181200	41842803365	15660	15660	15660	15660	0
162	20250407	181100	41842803365	15660	15660	15660	15660	0
163	20250407	181000	41842803365	15660	15660	15660	15660	0
164	20250407	180900	41842803365	15660	15660	15660	15660	0
165	20250407	180800	41842803365	15660	15660	15660	15660	0
166	20250407	180700	41842803365	15660	15660	15660	15660	0
167	20250407	180600	41842803365	15660	15660	15660	15660	0
168	20250407	180500	41842803365	15660	15660	15660	15660	0
169	20250407	180400	41842803365	15660	15660	15660	15660	0
170	20250407	180300	41842803365	15660	15660	15660	15660	0
171	20250407	180200	41842803365	15660	15660	15660	15660	0
172	20250407	180100	41842803365	15660	15660	15660	15660	0
173	20250407	180000	41842803365	15660	15660	15660	15660	0
174	20250407	175900	41842803365	15660	15660	15660	15660	0
175	20250407	175800	41842803365	15660	15660	15660	15660	0
176	20250407	175700	41842803365	15660	15660	15660	15660	0
177	20250407	175600	41842803365	15660	15660	15660	15660	0
178	20250407	175500	41842803365	15660	15660	15660	15660	0
179	20250407	175400	41842803365	15660	15660	15660	15660	0
180	20250407	175300	41842803365	15660	15660	15660	15660	0
181	20250407	175200	41842803365	15660	15660	15660	15660	0
182	20250407	175100	41842803365	15660	15660	15660	15660	254048
183	20250407	175000	41842803365	15660	15660	15660	15660	0
184	20250407	174900	41842803365	15660	15660	15660	15660	0
185	20250407	174800	41842803365	15660	15660	15660	15660	0
186	20250407	174700	41842803365	15660	15660	15660	15660	0
187	20250407	174600	41842803365	15660	15660	15660	15660	0
188	20250407	174500	41842803365	15660	15660	15660	15660	0
189	20250407	174400	41842803365	15660	15660	15660	15660	0
190	20250407	174300	41842803365	15660	15660	15660	15660	0
191	20250407	174200	41842803365	15660	15660	15660	15660	0
192	20250407	174100	41842803365	15660	15660	15660	15660	0
193	20250407	174000	41842803365	15660	15660	15660	15660	0
194	20250407	173900	41842803365	15660	15660	15660	15660	0
195	20250407	173800	41842803365	15660	15660	15660	15660	0
196	20250407	173700	41842803365	15660	15660	15660	15660	0
197	20250407	173600	41842803365	15660	15660	15660	15660	0
198	20250407	173500	41842803365	15660	15660	15660	15660	0
199	20250407	173400	41842803365	15660	15660	15660	15660	0
200	20250407	173300	41842803365	15660	15660	15660	15660	0
201	20250407	173200	41842803365	15660	15660	15660	15660	0
202	20250407	173100	41842803365	15660	15660	15660	15660	0
203	20250407	173000	41842803365	15660	15660	15660	15660	0
204	20250407	172900	41842803365	15660	15660	15660	15660	0
205	20250407	172800	41842803365	15660	15660	15660	15660	0
206	20250407	172700	41842803365	15660	15660	15660	15660	0
207	20250407	172600	41842803365	15660	15660	15660	15660	0
208	20250407	172500	41842803365	15660	15660	15660	15660	0
209	20250407	172400	41842803365	15660	15660	15660	15660	0
210	20250407	172300	41842803365	15660	15660	15660	15660	0
211	20250407	172200	41842803365	15660	15660	15660	15660	0
212	20250407	172100	41842803365	15660	15660	15660	15660	254048
213	20250407	172000	41842803365	15660	15660	15660	15660	0
214	20250407	171900	41842803365	15660	15660	15660	15660	0
215	20250407	171800	41842803365	15660	15660	15660	15660	0
216	20250407	171700	41842803365	15660	15660	15660	15660	0
217	20250407	171600	41842803365	15660	15660	15660	15660	0
218	20250407	171500	41842803365	15660	15660	15660	15660	0
219	20250407	171400	41842803365	15660	15660	15660	15660	0
220	20250407	171300	41842803365	15660	15660	15660	15660	0
221	20250407	171200	41842803365	15660	15660	15660	15660	0
222	20250407	171100	41842803365	15660	15660	15660	15660	0
223	20250407	171000	41842803365	15660	15660	15660	15660	0
224	20250407	170900	41842803365	15660	15660	15660	15660	0
225	20250407	170800	41842803365	15660	15660	15660	15660	0
226	20250407	170700	41842803365	15660	15660	15660	15660	0
227	20250407	170600	41842803365	15660	15660	15660	15660	0
228	20250407	170500	41842803365	15660	15660	15660	15660	0
229	20250407	170400	41842803365	15660	15660	15660	15660	0
230	20250407	170300	41842803365	15660	15660	15660	15660	0
231	20250407	170200	41842803365	15660	15660	15660	15660	0
232	20250407	170100	41842803365	15660	15660	15660	15660	0
233	20250407	170000	41842803365	15660	15660	15660	15660	0
234	20250407	165900	41842803365	15660	15660	15660	15660	0
235	20250407	165800	41842803365	15660	15660	15660	15660	0
236	20250407	165700	41842803365	15660	15660	15660	15660	0
237	20250407	165600	41842803365	15660	15660	15660	15660	0
238	20250407	165500	41842803365	15660	15660	15660	15660	0
239	20250407	165400	41842803365	15660	15660	15660	15660	0
240	20250407	165300	41842803365	15660	15660	15660	15660	0
241	20250407	165200	41842803365	15660	15660	15660	15660	0
242	20250407	165100	41842803365	15660	15660	15660	15660	254048
243	20250407	165000	41842803365	15660	15660	15660	15660	0
244	20250407	164900	41842803365	15660	15660	15660	15660	0
245	20250407	164800	41842803365	15660	15660	15660	15660	0
246	20250407	164700	41842803365	15660	15660	15660	15660	0
247	20250407	164600	41842803365	15660	15660	15660	15660	0
248	20250407	164500	41842803365	15660	15660	15660	15660	0
249	20250407	164400	41842803365	15660	15660	15660	15660	0
250	20250407	164300	41842803365	15660	15660	15660	15660	0
251	20250407	164200	41842803365	15660	15660	15660	15660	0
252	20250407	164100	41842803365	15660	15660	15660	15660	0
253	20250407	164000	41842803365	15660	15660	15660	15660	0
254	20250407	163900	41842803365	15660	15660	15660	15660	0
255	20250407	163800	41842803365	15660	15660	15660	15660	0
256	20250407	163700	41842803365	15660	15660	15660	15660	0
257	20250407	163600	41842803365	15660	15660	15660	15660	0
258	20250407	163500	41842803365	15660	15660	15660	15660	0
259	20250407	163400	41842803365	15660	15660	15660	15660	0
260	20250407	163300	41842803365	15660	15660	15660	15660	0
261	20250407	163200	41842803365	15660	15660	15660	15660	0
262	20250407	163100	41842803365	15660	15660	15660	15660	0
263	20250407	163000	41842803365	15660	15660	15660	15660	0
264	20250407	162900	41842803365	15660	15660	15660	15660	0
265	20250407	162800	41842803365	15660	15660	15660	15660	0
266	20250407	162700	41842803365	15660	15660	15660	15660	0
267	20250407	162600	41842803365	15660	15660	15660	15660	0
268	20250407	162500	41842803365	15660	15660	15660	15660	0
269	20250407	162400	41842803365	15660	15660	15660	15660	0
270	20250407	162300	41842803365	15660	15660	15660	15660	0
271	20250407	162200	41842803365	15660	15660	15660	15660	0
272	20250407	162100	41842803365	15660	15660	15660	15660	254048
273	20250407	162000	41842803365	15660	15660	15660	15660	0
274	20250407	161900	41842803365	15660	15660	15660	15660	0
275	20250407	161800	41842803365	15660	15660	15660	15660	0
276	20250407	161700	41842803365	15660	15660	15660	15660	0
277	20250407	161600	41842803365	15660	15660	15660	15660	0
278	20250407	161500	41842803365	15660	15660	15660	15660	0
279	20250407	161400	41842803365	15660	15660	15660	15660	0
280	20250407	161300	41842803365	15660	15660	15660	15660	0
281	20250407	161200	41842803365	15660	15660	15660	15660	0
282	20250407	161100	41842803365	15660	15660	15660	15660	0
283	20250407	161000	41842803365	15660	15660	15660	15660	0
284	20250407	160900	41842803365	15660	15660	15660	15660	0
285	20250407	160800	41842803365	15660	15660	15660	15660	0
286	20250407	160700	41842803365	15660	15660	15660	15660	0
287	20250407	160600	41842803365	15660	15660	15660	15660	0
288	20250407	160500	41842803365	15660	15660	15660	15660	0
289	20250407	160400	41842803365	15660	15660	15660	15660	0
290	20250407	160300	41842803365	15660	15660	15660	15660	0
291	20250407	160200	41842803365	15660	15660	15660	15660	0
292	20250407	160100	41842803365	15660	15660	15660	15660	0
293	20250407	160000	41842803365	15660	15660	15660	15660	0
294	20250407	155900	41842803365	15660	15660	15660	15660	0
295	20250407	155800	41842803365	15660	15660	15660	15660	0
296	20250407	155700	41842803365	15660	15660	15660	15660	0
297	20250407	155600	41842803365	15660	15660	15660	15660	0
298	20250407	155500	41842803365	15660	15660	15660	15660	0
299	20250407	155400	41842803365	15660	15660	15660	15660	0
300	20250407	155300	41842803365	15660	15660	15660	15660	0
301	20250407	155200	41842803365	15660	15660	15660	15660	0
302	20250407	155100	41842803365	15660	15660	15660	15660	254048
303	20250407	155000	41842803365	15660	15660	15660	15660	0
304	20250407	154900	41842803365	15660	15660	15660	15660	0
305	20250407	154800	41842803365	15660	15660	15660	15660	0
306	20250407	154700	41842803365	15660	15660	15660	15660	0
307	20250407	154600	41842803365	15660	15660	15660	15660	0
308	20250407	154500	41842803365	15660	15660	15660	15660	0
309	20250407	154400	41842803365	15660	15660	15660	15660	0
310	20250407	154300	41842803365	15660	15660	15660	15660	0
311	20250407	154200	41842803365	15660	15660	15660	15660	0
312	20250407	154100	41842803365	15660	15660	15660	15660	0
313	20250407	154000	41842803365	15660	15660	15660	15660	0
314	20250407	153900	41842803365	15660	15660	15660	15660	0
315	20250407	153800	41842803365	15660	15660	15660	15660	0
316	20250407	153700	41842803365	15660	15660	15660	15660	0
317	20250407	153600	41842803365	15660	15660	15660	15660	0
318	20250407	153500	41842803365	15660	15660	15660	15660	0
319	20250407	153400	41842803365	15660	15660	15660	15660	0
320	20250407	153300	41842803365	15660	15660	15660	15660	0
321	20250407	153200	41842803365	15660	15660	15660	15660	0
322	20250407	153100	41842803365	15660	15660	15660	15660	0
323	20250407	153000	41842803365	15660	15660	15660	15660	254048
324	20250407	152900	37864411685	15710	15710	15710	15710	0
325	20250407	152800	37864411685	15710	15710	15710	15710	0
326	20250407	152700	37864411685	15710	15710	15710	15710	0
327	20250407	152600	37864411685	15710	15710	15710	15710	0
328	20250407	152500	37864411685	15710	15710	15710	15710	0
329	20250407	152400	37864411685	15710	15710	15710	15710	0
330	20250407	152300	37864411685	15710	15710	15710	15710	0
331	20250407	152200	37864411685	15710	15710	15710	15710	0
332	20250407	152100	37864411685	15710	15710	15710	15710	0
333	20250407	152000	37864411685	15710	15710	15710	15710	0
334	20250407	151900	37864411685	15710	15700	15710	15690	4423
335	20250407	151800	37794958845	15700	15700	15700	15690	1566
336	20250407	151700	37770372895	15690	15720	15720	15690	4659
337	20250407	151600	37697197895	15710	15700	15720	15690	8491
338	20250407	151500	37563860965	15700	15670	15700	15660	25379
339	20250407	151400	37166034655	15660	15670	15670	15660	2977
340	20250407	151300	37119394505	15670	15670	15670	15660	2238
341	20250407	151200	37084334065	15670	15670	15670	15660	2738
342	20250407	151100	37041436170	15670	15670	15670	15660	3295
343	20250407	151000	36989820185	15670	15670	15670	15660	1907
344	20250407	150900	36959938765	15670	15670	15670	15660	2931
345	20250407	150800	36914027250	15670	15670	15670	15660	936
346	20250407	150700	36899360610	15660	15670	15670	15660	4228
347	20250407	150600	36833129845	15670	15675	15675	15660	20632
348	20250407	150500	36509824220	15675	15680	15680	15670	1731
349	20250407	150400	36482688920	15680	15675	15680	15675	2306
350	20250407	150300	36446535755	15680	15680	15680	15675	956
351	20250407	150200	36431546565	15680	15680	15680	15670	1652
352	20250407	150100	36405649365	15680	15680	15680	15670	1792
353	20250407	150000	36377561095	15680	15670	15680	15670	3691
354	20250407	145900	36319716925	15670	15650	15680	15640	28956
355	20250407	145800	35866384305	15650	15650	15650	15640	1404
356	20250407	145700	35844414515	15640	15650	15650	15640	2989
357	20250407	145600	35797648345	15640	15650	15650	15640	3699
358	20250407	145500	35739782635	15650	15650	15650	15640	1962
359	20250407	145400	35709086875	15650	15640	15650	15640	2366
360	20250407	145300	35672071065	15650	15640	15650	15640	1296
361	20250407	145200	35651790485	15650	15650	15650	15640	2172
362	20250407	145100	35617810225	15650	15650	15650	15640	918
363	20250407	145000	35603444535	15650	15650	15650	15640	1874
364	20250407	144900	35574117805	15650	15650	15650	15640	1851
365	20250407	144800	35545159345	15650	15650	15650	15640	3237
366	20250407	144700	35494501905	15650	15650	15650	15640	21642
367	20250407	144600	35155956005	15650	15650	15650	15640	1873
368	20250407	144500	35126653605	15650	15650	15650	15640	891
369	20250407	144400	35112711465	15640	15650	15650	15640	794
370	20250407	144300	35100286245	15650	15650	15650	15640	3886
371	20250407	144200	35039481270	15650	15640	15650	15640	2552
372	20250407	144100	34999546740	15640	15650	15650	15640	876
373	20250407	144000	34985838680	15650	15645	15650	15640	1530
374	20250407	143900	34961902670	15645	15650	15650	15640	1369
375	20250407	143800	34940479030	15650	15650	15650	15640	1117
376	20250407	143700	34922999090	15640	15640	15650	15640	1252
377	20250407	143600	34903406940	15650	15640	15650	15630	8538
378	20250407	143500	34769855780	15630	15640	15640	15630	7505
379	20250407	143400	34652488860	15640	15640	15640	15630	1291
380	20250407	143300	34632298750	15640	15660	15660	15630	21251
381	20250407	143200	34299765025	15655	15660	15660	15655	766
382	20250407	143100	34287770045	15660	15660	15660	15655	2505
383	20250407	143000	34248542005	15660	15655	15660	15650	7049
384	20250407	142900	34138161940	15660	15655	15660	15655	1602
385	20250407	142800	34113075355	15660	15655	15660	15655	1892
386	20250407	142700	34083447495	15660	15660	15660	15650	14875
387	20250407	142600	33850506255	15660	15660	15660	15650	4565
388	20250407	142500	33779020670	15660	15660	15660	15650	1301
389	20250407	142400	33758656290	15660	15650	15660	15650	2615
390	20250407	142300	33717719765	15660	15660	15660	15650	1517
391	20250407	142200	33693964565	15660	15680	15680	15650	10235
392	20250407	142100	33533620115	15680	15680	15680	15670	717
393	20250407	142000	33522378975	15680	15670	15680	15660	13061
394	20250407	141900	33317733795	15670	15660	15670	15650	25247
395	20250407	141800	32922354335	15660	15650	15660	15650	2591
396	20250407	141700	32881797495	15660	15660	15660	15650	870
397	20250407	141600	32868177605	15660	15650	15660	15650	2625
398	20250407	141500	32827090870	15650	15660	15660	15650	1898
399	20250407	141400	32797382650	15650	15660	15660	15650	1743
400	20250407	141300	32770095990	15660	15650	15660	15650	4699
401	20250407	141200	32696523170	15650	15660	15660	15650	1803
402	20250407	141100	32668303060	15660	15660	15660	15650	2601
403	20250407	141000	32627589380	15650	15670	15670	15650	10703
404	20250407	140900	32459979960	15670	15670	15670	15660	1974
405	20250407	140800	32429061730	15660	15670	15670	15660	852
406	20250407	140700	32415714900	15660	15670	15680	15660	5519
407	20250407	140600	32329273540	15670	15680	15680	15670	3692
408	20250407	140500	32271406390	15670	15680	15680	15670	1390
409	20250407	140400	32249616080	15680	15670	15680	15670	761
410	20250407	140300	32237688895	15670	15670	15680	15670	880
411	20250407	140200	32223896915	15680	15670	15680	15670	5061
412	20250407	140100	32144584555	15680	15670	15680	15670	722
413	20250407	140000	32133269495	15680	15680	15680	15670	2462
414	20250407	135900	32094679745	15680	15680	15680	15670	2762
415	20250407	135800	32051391625	15670	15680	15690	15670	3630
416	20250407	135700	31994471365	15680	15700	15700	15680	976
417	20250407	135600	31979158335	15690	15700	15700	15690	2909
418	20250407	135500	31933512255	15690	15700	15700	15690	445
419	20250407	135400	31926527165	15700	15690	15700	15690	6162
420	20250407	135300	31829784800	15700	15700	15700	15690	2371
421	20250407	135200	31792569340	15700	15690	15700	15690	2276
422	20250407	135100	31756843580	15690	15680	15700	15680	3101
423	20250407	135000	31708187850	15680	15690	15690	15680	920
424	20250407	134900	31693753760	15680	15690	15690	15680	597
425	20250407	134800	31684388450	15680	15670	15690	15660	10528
426	20250407	134700	31519362295	15670	15670	15670	15660	7859
427	20250407	134600	31396216295	15670	15660	15670	15660	6822
428	20250407	134500	31289374805	15660	15670	15670	15660	1760
429	20250407	134400	31261799425	15660	15670	15670	15660	666
430	20250407	134300	31251366635	15670	15670	15670	15660	3629
431	20250407	134200	31194520845	15670	15670	15670	15660	3843
432	20250407	134100	31134333955	15670	15670	15670	15660	1179
433	20250407	134000	31115861765	15670	15670	15670	15660	4128
434	20250407	133900	31051185755	15670	15665	15670	15660	1549
435	20250407	133800	31026915100	15660	15680	15680	15660	16256
436	20250407	133700	30772193960	15680	15675	15680	15670	837
437	20250407	133600	30759072650	15680	15680	15680	15670	1261
438	20250407	133500	30739300920	15680	15680	15680	15670	1206
439	20250407	133400	30720391400	15680	15680	15680	15670	1527
440	20250407	133300	30696450515	15680	15690	15690	15670	13130
441	20250407	133200	30490527645	15680	15690	15690	15680	1849
442	20250407	133100	30461528665	15690	15710	15710	15690	17102
443	20250407	133000	30193123865	15710	15710	15710	15700	1303
444	20250407	132900	30172664575	15700	15710	15710	15700	889
445	20250407	132800	30158703025	15700	15710	15710	15700	12275
446	20250407	132700	29965886185	15710	15700	15710	15700	526
447	20250407	132600	29957625035	15710	15700	15710	15700	500
448	20250407	132500	29949771115	15700	15710	15710	15700	570
449	20250407	132400	29940817185	15710	15710	15720	15700	3258
450	20250407	132300	29889621435	15720	15710	15720	15700	4862
451	20250407	132200	29813238595	15710	15690	15710	15680	14212
452	20250407	132100	29590133540	15690	15690	15700	15680	8348
453	20250407	132000	29459149510	15700	15700	15700	15690	749
454	20250407	131900	29447390710	15690	15700	15700	15690	2776
455	20250407	131800	29403808620	15700	15690	15700	15690	6336
456	20250407	131700	29304338240	15690	15700	15700	15690	1825
457	20250407	131600	29275691350	15700	15700	15710	15690	12033
458	20250407	131500	29086772100	15700	15710	15710	15700	432
459	20250407	131400	29079987050	15710	15710	15720	15700	2994
460	20250407	131300	29032950560	15720	15720	15720	15710	263
461	20250407	131200	29028817070	15720	15700	15720	15700	10184
462	20250407	131100	28868836250	15710	15710	15710	15700	330
463	20250407	131000	28863653470	15700	15710	15710	15700	3028
464	20250407	130900	28816086600	15720	15720	15720	15710	1141
465	20250407	130800	28798154745	15720	15730	15740	15710	3092
466	20250407	130700	28749531725	15730	15740	15740	15730	317
467	20250407	130600	28744542875	15740	15720	15740	15720	3028
468	20250407	130500	28696911665	15730	15730	15730	15720	2494
469	20250407	130400	28657681595	15720	15710	15730	15710	7642
470	20250407	130300	28537560305	15710	15720	15720	15710	6026
471	20250407	130200	28442884545	15720	15720	15720	15710	2670
472	20250407	130100	28400912775	15720	15715	15720	15710	196
473	20250407	130000	28397832670	15710	15710	15715	15700	5391
474	20250407	125900	28313140925	15710	15700	15710	15700	1042
475	20250407	125800	28296773245	15700	15710	15710	15700	362
476	20250407	125700	28291087735	15710	15710	15710	15700	486
477	20250407	125600	28283453505	15710	15700	15710	15700	2162
478	20250407	125500	28249489165	15700	15690	15710	15690	4031
479	20250407	125400	28186199355	15690	15700	15700	15690	561
480	20250407	125300	28177392885	15700	15700	15710	15690	2597
481	20250407	125200	28136624395	15700	15710	15710	15700	2166
482	20250407	125100	28102613425	15700	15700	15710	15700	374
483	20250407	125000	28096738415	15710	15690	15710	15690	11795
484	20250407	124900	27911546895	15700	15700	15700	15690	2345
485	20250407	124800	27874751175	15700	15700	15700	15690	586
486	20250407	124700	27865551335	15700	15700	15700	15690	1156
487	20250407	124600	27847405445	15690	15715	15720	15690	4331
488	20250407	124500	27779365415	15710	15720	15720	15710	377
489	20250407	124400	27773441115	15720	15720	15720	15710	1842
490	20250407	124300	27744487295	15720	15690	15720	15680	8518
491	20250407	124200	27610757535	15680	15680	15690	15680	3049
492	20250407	124100	27562923085	15680	15680	15690	15680	2129
493	20250407	124000	27529521735	15680	15690	15690	15680	1511
494	20250407	123900	27505815775	15680	15680	15690	15670	1954
495	20250407	123800	27475172335	15690	15670	15690	15670	5313
496	20250407	123700	27391865585	15680	15680	15680	15660	8567
497	20250407	123600	27257600175	15680	15680	15680	15670	2279
498	20250407	123500	27221866855	15670	15690	15690	15670	10075
499	20250407	123400	27063874195	15690	15695	15700	15680	1782
500	20250407	123300	27035914535	15695	15680	15700	15680	5475
501	20250407	123200	26950010830	15690	15700	15700	15680	6292
502	20250407	123100	26851269250	15700	15700	15710	15690	15239
503	20250407	123000	26612011470	15700	15710	15720	15690	20480
504	20250407	122900	26290464690	15720	15710	15720	15710	5059
505	20250407	122800	26210978320	15710	15715	15720	15710	1280
506	20250407	122700	26190859030	15710	15710	15720	15710	3741
507	20250407	122600	26132052960	15710	15720	15720	15710	2949
508	20250407	122500	26085720040	15710	15715	15720	15710	1148
509	20250407	122400	26067676065	15715	15710	15720	15710	498
510	20250407	122300	26059850230	15710	15720	15720	15710	1397
511	20250407	122200	26037893010	15720	15715	15720	15710	1280
512	20250407	122100	26017771770	15720	15720	15730	15710	4229
513	20250407	122000	25951283410	15730	15740	15740	15720	8147
514	20250407	121900	25823121120	15730	15740	15740	15730	1014
515	20250407	121800	25807168205	15740	15740	15740	15730	471
516	20250407	121700	25799756465	15740	15740	15740	15730	477
517	20250407	121600	25792249895	15730	15740	15740	15730	1237
518	20250407	121500	25772779820	15740	15730	15740	15720	3623
519	20250407	121400	25715779510	15730	15720	15730	15720	2762
520	20250407	121300	25672339040	15720	15730	15730	15710	12127
521	20250407	121200	25481708810	15730	15730	15730	15720	5539
522	20250407	121100	25394610240	15720	15740	15740	15720	3972
523	20250407	121000	25332129740	15740	15760	15760	15730	13140
524	20250407	120900	25125235990	15760	15760	15760	15750	2192
525	20250407	120800	25090706640	15750	15760	15760	15750	698
526	20250407	120700	25079712380	15750	15750	15760	15750	411
527	20250407	120600	25073237040	15760	15750	15760	15750	610
528	20250407	120500	25063625740	15750	15750	15760	15750	1021
529	20250407	120400	25047541870	15760	15760	15760	15750	2774
530	20250407	120300	25003834440	15760	15770	15770	15750	2415
531	20250407	120200	24965775100	15770	15770	15770	15760	541
532	20250407	120100	24957246260	15760	15760	15770	15760	1263
533	20250407	120000	24937340620	15760	15760	15770	15760	1331
534	20250407	115900	24916352720	15770	15770	15770	15760	2700
535	20250407	115800	24873796320	15770	15770	15770	15760	2284
536	20250407	115700	24837779395	15760	15780	15780	15760	4575
537	20250407	115600	24765608685	15780	15780	15780	15770	3046
538	20250407	115500	24717551615	15790	15800	15800	15780	1631
539	20250407	115400	24691800995	15790	15800	15800	15790	3693
540	20250407	115300	24633468365	15810	15800	15810	15800	403
541	20250407	115200	24627099155	15800	15810	15810	15800	1092
542	20250407	115100	24609838375	15810	15800	15810	15790	3116
543	20250407	115000	24560601835	15800	15800	15800	15790	1726
544	20250407	114900	24533331385	15800	15800	15800	15790	1750
545	20250407	114800	24505682945	15800	15800	15800	15790	861
546	20250407	114700	24492083695	15800	15790	15800	15780	4250
547	20250407	114600	24424963595	15790	15780	15790	15770	10398
548	20250407	114500	24260883055	15770	15770	15780	15770	1513
549	20250407	114400	24237020135	15770	15770	15780	15770	1338
550	20250407	114300	24215916925	15770	15780	15780	15770	4087
551	20250407	114200	24151457675	15780	15780	15780	15770	1688
552	20250407	114100	24124833415	15770	15780	15780	15770	1090
553	20250407	114000	24107635390	15770	15780	15780	15770	2187
554	20250407	113900	24073126460	15780	15780	15780	15770	494
555	20250407	113800	24065331830	15770	15790	15790	15770	9034
556	20250407	113700	23922812320	15790	15800	15800	15780	5320
557	20250407	113600	23838819600	15800	15800	15800	15790	516
558	20250407	113500	23830667720	15790	15790	15820	15790	8520
559	20250407	113400	23696075925	15790	15790	15790	15780	5622
560	20250407	113300	23607307195	15790	15780	15790	15780	1354
561	20250407	113200	23585929665	15780	15780	15790	15770	5861
562	20250407	113100	23493426895	15780	15790	15790	15770	2354
563	20250407	113000	23456279085	15780	15790	15800	15780	5711
564	20250407	112900	23366120685	15800	15790	15800	15790	591
565	20250407	112800	23356784705	15800	15800	15800	15790	591
566	20250407	112700	23347447615	15800	15790	15800	15790	5711
567	20250407	112600	23257217505	15800	15790	15800	15790	3201
568	20250407	112500	23206645085	15790	15810	15810	15790	2162
569	20250407	112400	23172494285	15810	15810	15820	15790	23530
570	20250407	112300	22800646285	15810	15830	15830	15800	6479
571	20250407	112200	22698167715	15830	15800	15830	15800	14415
572	20250407	112100	22470247095	15800	15810	15810	15800	1592
573	20250407	112000	22445080825	15810	15800	15810	15800	2659
574	20250407	111900	22403043095	15810	15810	15820	15800	12536
575	20250407	111800	22204852500	15810	15830	15830	15810	2637
576	20250407	111700	22163145450	15830	15830	15830	15820	4030
577	20250407	111600	22099362250	15820	15840	15840	15820	15148
578	20250407	111500	21859623480	15830	15840	15840	15830	733
579	20250407	111400	21848017930	15840	15840	15840	15830	1573
580	20250407	111300	21823114330	15840	15840	15840	15830	867
581	20250407	111200	21809382950	15830	15840	15840	15830	2171
582	20250407	111100	21775007230	15840	15840	15850	15830	6233
583	20250407	111000	21676276570	15840	15860	15860	15830	3717
584	20250407	110900	21617382390	15850	15860	15860	15850	3816
585	20250407	110800	21556883915	15850	15850	15860	15840	5878
586	20250407	110700	21463722925	15860	15850	15870	15830	9671
587	20250407	110600	21310396685	15840	15860	15870	15840	6380
588	20250407	110500	21209249415	15860	15890	15890	15860	2903
589	20250407	110400	21163153275	15890	15850	15890	15850	5357
590	20250407	110300	21078177085	15860	15860	15860	15850	2176
591	20250407	110200	21043668010	15860	15840	15860	15840	7544
592	20250407	110100	20924095880	15840	15830	15850	15830	10889
593	20250407	110000	20751616170	15830	15840	15840	15830	1542
594	20250407	105900	20727194160	15840	15840	15840	15830	2905
595	20250407	105800	20681203750	15830	15830	15840	15830	250
596	20250407	105700	20677245135	15830	15820	15840	15820	7371
597	20250407	105600	20560563805	15820	15840	15840	15820	4499
598	20250407	105500	20489351535	15840	15830	15840	15830	1720
599	20250407	105400	20462120795	15830	15830	15840	15830	3076
600	20250407	105300	20413426325	15840	15830	15840	15830	489
601	20250407	105200	20405682650	15830	15840	15850	15830	3085
602	20250407	105100	20356818460	15840	15830	15850	15830	3629
603	20250407	105000	20299335720	15830	15840	15840	15830	1128
604	20250407	104900	20281474470	15840	15820	15840	15810	7913
605	20250407	104800	20156256740	15810	15800	15820	15790	7426
606	20250407	104700	20038904400	15800	15820	15820	15790	13090
607	20250407	104600	19832029950	15820	15820	15820	15810	1470
608	20250407	104500	19808777350	15810	15830	15830	15810	3375
609	20250407	104400	19755385370	15830	15830	15830	15820	3375
610	20250407	104300	19701961440	15820	15810	15830	15810	7703
611	20250407	104200	19580100615	15810	15820	15830	15810	3812
612	20250407	104100	19519796015	15830	15840	15850	15830	4162
613	20250407	104000	19453895840	15850	15850	15850	15840	1750
614	20250407	103900	19426169560	15850	15860	15870	15850	3199
615	20250407	103800	19375452230	15870	15850	15870	15850	6373
616	20250407	103700	19274385900	15850	15850	15850	15840	1876
617	20250407	103600	19244654120	15850	15850	15860	15810	7590
618	20250407	103500	19124405380	15850	15860	15860	15840	2469
619	20250407	103400	19085268100	15860	15820	15860	15820	33298
620	20250407	103300	18558116580	15820	15820	15820	15810	615
621	20250407	103200	18548389340	15820	15830	15830	15810	1622
622	20250407	103100	18522727195	15820	15830	15830	15800	7300
623	20250407	103000	18407278545	15830	15820	15830	15810	4663
624	20250407	102900	18333508375	15820	15800	15820	15800	2049
625	20250407	102800	18301111765	15810	15810	15810	15790	9250
626	20250407	102700	18154961445	15810	15810	15820	15810	1961
627	20250407	102600	18123953325	15810	15810	15820	15810	888
628	20250407	102500	18109913425	15820	15780	15830	15770	7480
629	20250407	102400	17991670485	15770	15750	15800	15750	17710
630	20250407	102300	17712425535	15740	15740	15750	15730	8605
631	20250407	102200	17576982885	15740	15740	15740	15730	3819
632	20250407	102100	17516874745	15740	15740	15740	15730	874
633	20250407	102000	17503120195	15730	15730	15740	15720	10354
634	20250407	101900	17340235205	15730	15710	15730	15710	5904
635	20250407	101800	17247424245	15720	15710	15720	15710	2154
636	20250407	101700	17213578445	15720	15710	15720	15700	2912
637	20250407	101600	17167831425	15710	15700	15710	15690	6826
638	20250407	101500	17060655710	15700	15700	15710	15690	12701
639	20250407	101400	16861270570	15710	15690	15710	15680	4517
640	20250407	101300	16790368830	15690	15700	15700	15680	12571
641	20250407	101200	16593139245	15700	15700	15700	15690	13068
642	20250407	101100	16387974535	15700	15700	15700	15690	2798
643	20250407	101000	16344057535	15700	15720	15720	15690	15744
644	20250407	100900	16096830125	15720	15720	15730	15720	5031
645	20250407	100800	16017740945	15730	15730	15740	15720	6821
646	20250407	100700	15910474230	15730	15740	15740	15720	4664
647	20250407	100600	15837103970	15740	15720	15750	15720	12415
648	20250407	100500	15641767340	15730	15760	15760	15720	6318
649	20250407	100400	15542309190	15760	15770	15770	15750	1470
650	20250407	100300	15519146080	15760	15780	15790	15760	15652
651	20250407	100200	15272193930	15770	15750	15780	15750	14141
652	20250407	100100	15049311770	15760	15750	15760	15750	581
653	20250407	100000	15040157590	15750	15760	15760	15750	4254
654	20250407	095900	14973154010	15760	15750	15760	15740	5143
655	20250407	095800	14892129760	15750	15700	15750	15690	19196
656	20250407	095700	14590609990	15700	15710	15710	15690	4257
657	20250407	095600	14523765520	15710	15730	15730	15700	15031
658	20250407	095500	14287619880	15730	15720	15750	15710	8487
659	20250407	095400	14154193650	15720	15720	15720	15710	5670
660	20250407	095300	14065077240	15720	15730	15730	15710	2385
661	20250407	095200	14027588650	15720	15730	15730	15720	5522
662	20250407	095100	13940755210	15720	15690	15740	15690	9153
663	20250407	095000	13796913660	15700	15690	15700	15680	14374
664	20250407	094900	13571407000	15690	15690	15730	15670	16499
665	20250407	094800	13312663530	15690	15660	15690	15660	7723
666	20250407	094700	13191609940	15660	15690	15690	15660	14802
667	20250407	094600	12959556965	15680	15690	15690	15670	11429
668	20250407	094500	12780343455	15680	15730	15760	15680	44111
669	20250407	094400	12087665455	15730	15710	15760	15700	18667
670	20250407	094300	11794127655	15710	15760	15760	15700	45614
671	20250407	094200	11076689195	15760	15750	15760	15740	4442
672	20250407	094100	11006709745	15750	15760	15760	15740	9271
673	20250407	094000	10860681475	15760	15770	15770	15750	9021
674	20250407	093900	10718461565	15770	15760	15770	15750	5705
675	20250407	093800	10628552360	15760	15750	15770	15750	5323
676	20250407	093700	10544664745	15760	15750	15780	15740	5462
677	20250407	093600	10458601085	15750	15780	15780	15740	12273
678	20250407	093500	10265256635	15780	15790	15800	15770	8377
679	20250407	093400	10132995845	15800	15770	15800	15760	9995
680	20250407	093300	9975266505	15770	15760	15790	15750	12270
681	20250407	093200	9781839905	15760	15730	15760	15720	7082
682	20250407	093100	9670419305	15730	15730	15730	15710	8708
683	20250407	093000	9533524815	15720	15720	15720	15700	22727
684	20250407	092900	9176489555	15710	15720	15720	15710	3959
685	20250407	092800	9114267515	15720	15710	15730	15700	19290
686	20250407	092700	8811136925	15720	15720	15740	15710	16516
687	20250407	092600	8551550865	15720	15710	15730	15710	12076
688	20250407	092500	8361742005	15720	15710	15790	15710	11736
689	20250407	092400	8177071600	15710	15720	15720	15700	10245
690	20250407	092300	8016123250	15720	15730	15740	15700	34237
691	20250407	092200	7478060000	15740	15780	15780	15730	32069
692	20250407	092100	6972779060	15770	15780	15800	15770	7142
693	20250407	092000	6860057680	15780	15820	15820	15770	14541
694	20250407	091900	6630349480	15820	15850	15850	15810	9161
695	20250407	091800	6485350420	15850	15880	15880	15830	9432
696	20250407	091700	6335778985	15880	15920	15920	15810	16240
697	20250407	091600	6078050785	15920	15900	15930	15900	10918
698	20250407	091500	5904295745	15910	15870	15910	15870	6302
699	20250407	091400	5804180780	15870	15830	15880	15830	13708
700	20250407	091300	5586887910	15810	15820	15830	15800	10544
701	20250407	091200	5420084260	15800	15760	15830	15760	9724
702	20250407	091100	5266634700	15760	15780	15800	15740	18896
703	20250407	091000	4968745400	15780	15790	15800	15750	17367
704	20250407	090900	4694888130	15800	15730	15800	15730	6443
705	20250407	090800	4593312600	15730	15710	15730	15710	17834
706	20250407	090700	4313069730	15710	15710	15720	15690	19544
707	20250407	090600	4006114440	15720	15710	15770	15680	24678
708	20250407	090500	3618658460	15700	15680	15730	15670	13910
709	20250407	090400	3400244860	15680	15720	15730	15660	29307
710	20250407	090300	2940185780	15730	15750	15780	15710	20305
711	20250407	090200	2620785160	15780	15710	15800	15590	30803
712	20250407	090100	2137618530	15710	15730	15850	15690	37565
713	20250407	090000	1546965420	15730	16050	16050	15710	97094