KissMeData/035150/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	190100	530654940	13220	13220	13220	13220	1515
3	20250408	190000	530654940	13220	13220	13220	13220	0
4	20250408	185900	530654940	13220	13220	13220	13220	0
5	20250408	185800	530654940	13220	13220	13220	13220	0
6	20250408	185700	530654940	13220	13220	13220	13220	0
7	20250408	185600	530654940	13220	13220	13220	13220	0
8	20250408	185500	530654940	13220	13220	13220	13220	0
9	20250408	185400	530654940	13220	13220	13220	13220	0
10	20250408	185300	530654940	13220	13220	13220	13220	0
11	20250408	185200	530654940	13220	13220	13220	13220	0
12	20250408	185100	530654940	13220	13220	13220	13220	0
13	20250408	185000	530654940	13220	13220	13220	13220	0
14	20250408	184900	530654940	13220	13220	13220	13220	0
15	20250408	184800	530654940	13220	13220	13220	13220	0
16	20250408	184700	530654940	13220	13220	13220	13220	0
17	20250408	184600	530654940	13220	13220	13220	13220	0
18	20250408	184500	530654940	13220	13220	13220	13220	0
19	20250408	184400	530654940	13220	13220	13220	13220	0
20	20250408	184300	530654940	13220	13220	13220	13220	0
21	20250408	184200	530654940	13220	13220	13220	13220	0
22	20250408	184100	530654940	13220	13220	13220	13220	0
23	20250408	184000	530654940	13220	13220	13220	13220	0
24	20250408	183900	530654940	13220	13220	13220	13220	0
25	20250408	183800	530654940	13220	13220	13220	13220	0
26	20250408	183700	530654940	13220	13220	13220	13220	0
27	20250408	183600	530654940	13220	13220	13220	13220	0
28	20250408	183500	530654940	13220	13220	13220	13220	0
29	20250408	183400	530654940	13220	13220	13220	13220	0
30	20250408	183300	530654940	13220	13220	13220	13220	0
31	20250408	183200	530654940	13220	13220	13220	13220	0
32	20250408	183100	530654940	13220	13220	13220	13220	1515
33	20250408	183000	530654940	13220	13220	13220	13220	0
34	20250408	182900	530654940	13220	13220	13220	13220	0
35	20250408	182800	530654940	13220	13220	13220	13220	0
36	20250408	182700	530654940	13220	13220	13220	13220	0
37	20250408	182600	530654940	13220	13220	13220	13220	0
38	20250408	182500	530654940	13220	13220	13220	13220	0
39	20250408	182400	530654940	13220	13220	13220	13220	0
40	20250408	182300	530654940	13220	13220	13220	13220	0
41	20250408	182200	530654940	13220	13220	13220	13220	0
42	20250408	182100	530654940	13220	13220	13220	13220	0
43	20250408	182000	530654940	13220	13220	13220	13220	0
44	20250408	181900	530654940	13220	13220	13220	13220	0
45	20250408	181800	530654940	13220	13220	13220	13220	0
46	20250408	181700	530654940	13220	13220	13220	13220	0
47	20250408	181600	530654940	13220	13220	13220	13220	0
48	20250408	181500	530654940	13220	13220	13220	13220	0
49	20250408	181400	530654940	13220	13220	13220	13220	0
50	20250408	181300	530654940	13220	13220	13220	13220	0
51	20250408	181200	530654940	13220	13220	13220	13220	0
52	20250408	181100	530654940	13220	13220	13220	13220	0
53	20250408	181000	530654940	13220	13220	13220	13220	0
54	20250408	180900	530654940	13220	13220	13220	13220	0
55	20250408	180800	530654940	13220	13220	13220	13220	0
56	20250408	180700	530654940	13220	13220	13220	13220	0
57	20250408	180600	530654940	13220	13220	13220	13220	0
58	20250408	180500	530654940	13220	13220	13220	13220	0
59	20250408	180400	530654940	13220	13220	13220	13220	0
60	20250408	180300	530654940	13220	13220	13220	13220	0
61	20250408	180200	530654940	13220	13220	13220	13220	0
62	20250408	180100	530654940	13220	13220	13220	13220	1515
63	20250408	180000	530654940	13220	13220	13220	13220	0
64	20250408	175900	530654940	13220	13220	13220	13220	0
65	20250408	175800	530654940	13220	13220	13220	13220	0
66	20250408	175700	530654940	13220	13220	13220	13220	0
67	20250408	175600	530654940	13220	13220	13220	13220	0
68	20250408	175500	530654940	13220	13220	13220	13220	0
69	20250408	175400	530654940	13220	13220	13220	13220	0
70	20250408	175300	530654940	13220	13220	13220	13220	0
71	20250408	175200	530654940	13220	13220	13220	13220	0
72	20250408	175100	530654940	13220	13220	13220	13220	0
73	20250408	175000	530654940	13220	13220	13220	13220	0
74	20250408	174900	530654940	13220	13220	13220	13220	0
75	20250408	174800	530654940	13220	13220	13220	13220	0
76	20250408	174700	530654940	13220	13220	13220	13220	0
77	20250408	174600	530654940	13220	13220	13220	13220	0
78	20250408	174500	530654940	13220	13220	13220	13220	0
79	20250408	174400	530654940	13220	13220	13220	13220	0
80	20250408	174300	530654940	13220	13220	13220	13220	0
81	20250408	174200	530654940	13220	13220	13220	13220	0
82	20250408	174100	530654940	13220	13220	13220	13220	0
83	20250408	174000	530654940	13220	13220	13220	13220	0
84	20250408	173900	530654940	13220	13220	13220	13220	0
85	20250408	173800	530654940	13220	13220	13220	13220	0
86	20250408	173700	530654940	13220	13220	13220	13220	0
87	20250408	173600	530654940	13220	13220	13220	13220	0
88	20250408	173500	530654940	13220	13220	13220	13220	0
89	20250408	173400	530654940	13220	13220	13220	13220	0
90	20250408	173300	530654940	13220	13220	13220	13220	0
91	20250408	173200	530654940	13220	13220	13220	13220	0
92	20250408	173100	530654940	13220	13220	13220	13220	1515
93	20250408	173000	530654940	13220	13220	13220	13220	0
94	20250408	172900	530654940	13220	13220	13220	13220	0
95	20250408	172800	530654940	13220	13220	13220	13220	0
96	20250408	172700	530654940	13220	13220	13220	13220	0
97	20250408	172600	530654940	13220	13220	13220	13220	0
98	20250408	172500	530654940	13220	13220	13220	13220	0
99	20250408	172400	530654940	13220	13220	13220	13220	0
100	20250408	172300	530654940	13220	13220	13220	13220	0
101	20250408	172200	530654940	13220	13220	13220	13220	0
102	20250408	172100	530654940	13220	13220	13220	13220	0
103	20250408	172000	530654940	13220	13220	13220	13220	0
104	20250408	171900	530654940	13220	13220	13220	13220	0
105	20250408	171800	530654940	13220	13220	13220	13220	0
106	20250408	171700	530654940	13220	13220	13220	13220	0
107	20250408	171600	530654940	13220	13220	13220	13220	0
108	20250408	171500	530654940	13220	13220	13220	13220	0
109	20250408	171400	530654940	13220	13220	13220	13220	0
110	20250408	171300	530654940	13220	13220	13220	13220	0
111	20250408	171200	530654940	13220	13220	13220	13220	0
112	20250408	171100	530654940	13220	13220	13220	13220	0
113	20250408	171000	530654940	13220	13220	13220	13220	0
114	20250408	170900	530654940	13220	13220	13220	13220	0
115	20250408	170800	530654940	13220	13220	13220	13220	0
116	20250408	170700	530654940	13220	13220	13220	13220	0
117	20250408	170600	530654940	13220	13220	13220	13220	0
118	20250408	170500	530654940	13220	13220	13220	13220	0
119	20250408	170400	530654940	13220	13220	13220	13220	0
120	20250408	170300	530654940	13220	13220	13220	13220	0
121	20250408	170200	530654940	13220	13220	13220	13220	0
122	20250408	170100	530654940	13220	13220	13220	13220	1515
123	20250408	170000	530654940	13220	13220	13220	13220	0
124	20250408	165900	530654940	13220	13220	13220	13220	0
125	20250408	165800	530654940	13220	13220	13220	13220	0
126	20250408	165700	530654940	13220	13220	13220	13220	0
127	20250408	165600	530654940	13220	13220	13220	13220	0
128	20250408	165500	530654940	13220	13220	13220	13220	0
129	20250408	165400	530654940	13220	13220	13220	13220	0
130	20250408	165300	530654940	13220	13220	13220	13220	0
131	20250408	165200	530654940	13220	13220	13220	13220	0
132	20250408	165100	530654940	13220	13220	13220	13220	0
133	20250408	165000	530654940	13220	13220	13220	13220	0
134	20250408	164900	530654940	13220	13220	13220	13220	0
135	20250408	164800	530654940	13220	13220	13220	13220	0
136	20250408	164700	530654940	13220	13220	13220	13220	0
137	20250408	164600	530654940	13220	13220	13220	13220	0
138	20250408	164500	530654940	13220	13220	13220	13220	0
139	20250408	164400	530654940	13220	13220	13220	13220	0
140	20250408	164300	530654940	13220	13220	13220	13220	0
141	20250408	164200	530654940	13220	13220	13220	13220	0
142	20250408	164100	530654940	13220	13220	13220	13220	0
143	20250408	164000	530654940	13220	13220	13220	13220	0
144	20250408	163900	530654940	13220	13220	13220	13220	0
145	20250408	163800	530654940	13220	13220	13220	13220	0
146	20250408	163700	530654940	13220	13220	13220	13220	0
147	20250408	163600	530654940	13220	13220	13220	13220	0
148	20250408	163500	530654940	13220	13220	13220	13220	0
149	20250408	163400	530654940	13220	13220	13220	13220	0
150	20250408	163300	530654940	13220	13220	13220	13220	0
151	20250408	163200	530654940	13220	13220	13220	13220	0
152	20250408	163100	530654940	13220	13220	13220	13220	1515
153	20250408	163000	530654940	13220	13220	13220	13220	0
154	20250408	162900	530654940	13220	13220	13220	13220	0
155	20250408	162800	530654940	13220	13220	13220	13220	0
156	20250408	162700	530654940	13220	13220	13220	13220	0
157	20250408	162600	530654940	13220	13220	13220	13220	0
158	20250408	162500	530654940	13220	13220	13220	13220	0
159	20250408	162400	530654940	13220	13220	13220	13220	0
160	20250408	162300	530654940	13220	13220	13220	13220	0
161	20250408	162200	530654940	13220	13220	13220	13220	0
162	20250408	162100	530654940	13220	13220	13220	13220	0
163	20250408	162000	530654940	13220	13220	13220	13220	0
164	20250408	161900	530654940	13220	13220	13220	13220	0
165	20250408	161800	530654940	13220	13220	13220	13220	0
166	20250408	161700	530654940	13220	13220	13220	13220	0
167	20250408	161600	530654940	13220	13220	13220	13220	0
168	20250408	161500	530654940	13220	13220	13220	13220	0
169	20250408	161400	530654940	13220	13220	13220	13220	0
170	20250408	161300	530654940	13220	13220	13220	13220	0
171	20250408	161200	530654940	13220	13220	13220	13220	0
172	20250408	161100	530654940	13220	13220	13220	13220	0
173	20250408	161000	530654940	13220	13220	13220	13220	0
174	20250408	160900	530654940	13220	13220	13220	13220	0
175	20250408	160800	530654940	13220	13220	13220	13220	0
176	20250408	160700	530654940	13220	13220	13220	13220	0
177	20250408	160600	530654940	13220	13220	13220	13220	0
178	20250408	160500	530654940	13220	13220	13220	13220	0
179	20250408	160400	530654940	13220	13220	13220	13220	0
180	20250408	160300	530654940	13220	13220	13220	13220	0
181	20250408	160200	530654940	13220	13220	13220	13220	0
182	20250408	160100	530654940	13220	13220	13220	13220	1515
183	20250408	160000	530654940	13220	13220	13220	13220	0
184	20250408	155900	530654940	13220	13220	13220	13220	0
185	20250408	155800	530654940	13220	13220	13220	13220	0
186	20250408	155700	530654940	13220	13220	13220	13220	0
187	20250408	155600	530654940	13220	13220	13220	13220	0
188	20250408	155500	530654940	13220	13220	13220	13220	0
189	20250408	155400	530654940	13220	13220	13220	13220	0
190	20250408	155300	530654940	13220	13220	13220	13220	0
191	20250408	155200	530654940	13220	13220	13220	13220	0
192	20250408	155100	530654940	13220	13220	13220	13220	0
193	20250408	155000	530654940	13220	13220	13220	13220	0
194	20250408	154900	530654940	13220	13220	13220	13220	0
195	20250408	154800	530654940	13220	13220	13220	13220	0
196	20250408	154700	530654940	13220	13220	13220	13220	0
197	20250408	154600	530654940	13220	13220	13220	13220	0
198	20250408	154500	530654940	13220	13220	13220	13220	0
199	20250408	154400	530654940	13220	13220	13220	13220	0
200	20250408	154300	530654940	13220	13220	13220	13220	0
201	20250408	154200	530654940	13220	13220	13220	13220	0
202	20250408	154100	530654940	13220	13220	13220	13220	0
203	20250408	154000	530654940	13220	13220	13220	13220	0
204	20250408	153900	530654940	13220	13220	13220	13220	0
205	20250408	153800	530654940	13220	13220	13220	13220	0
206	20250408	153700	530654940	13220	13220	13220	13220	0
207	20250408	153600	530654940	13220	13220	13220	13220	0
208	20250408	153500	530654940	13220	13220	13220	13220	0
209	20250408	153400	530654940	13220	13220	13220	13220	0
210	20250408	153300	530654940	13220	13220	13220	13220	0
211	20250408	153200	530654940	13220	13220	13220	13220	0
212	20250408	153100	530654940	13220	13220	13220	13220	1515
213	20250408	153000	530654940	13220	13220	13220	13220	1515
214	20250408	152900	510626640	13390	13390	13390	13390	0
215	20250408	152800	510626640	13390	13390	13390	13390	0
216	20250408	152700	510626640	13390	13390	13390	13390	0
217	20250408	152600	510626640	13390	13390	13390	13390	0
218	20250408	152500	510626640	13390	13390	13390	13390	0
219	20250408	152400	510626640	13390	13390	13390	13390	0
220	20250408	152300	510626640	13390	13390	13390	13390	0
221	20250408	152200	510626640	13390	13390	13390	13390	0
222	20250408	152100	510626640	13390	13390	13390	13390	0
223	20250408	152000	510626640	13390	13390	13390	13390	0
224	20250408	151900	510626640	13390	13350	13390	13350	1158
225	20250408	151800	495121060	13330	13380	13380	13330	151
226	20250408	151700	493104700	13390	13380	13390	13370	12
227	20250408	151600	492944100	13390	13390	13390	13390	71
228	20250408	151500	491993410	13380	13380	13380	13380	1
229	20250408	151400	491980030	13390	13390	13390	13390	13
230	20250408	151300	491805960	13390	13350	13390	13350	64
231	20250408	151200	490949120	13340	13390	13390	13340	8
232	20250408	151100	490842350	13390	13390	13390	13390	73
233	20250408	151000	489864880	13400	13400	13400	13330	68
234	20250408	150900	488954800	13400	13400	13400	13400	70
235	20250408	150800	488016800	13400	13400	13400	13400	5
236	20250408	150700	487949800	13400	13400	13400	13390	95
237	20250408	150600	486676980	13400	13420	13420	13390	77
238	20250408	150500	485644140	13430	13420	13430	13420	15
239	20250408	150400	485442770	13420	13430	13440	13420	567
240	20250408	150300	477827910	13430	13440	13440	13430	85
241	20250408	150200	476685690	13430	13430	13430	13430	14
242	20250408	150100	476497670	13440	13430	13440	13430	73
243	20250408	150000	475516580	13440	13430	13440	13430	25
244	20250408	145900	475180660	13430	13440	13440	13430	86
245	20250408	145800	474024870	13440	13430	13440	13430	5
246	20250408	145700	473957710	13440	13410	13440	13410	83
247	20250408	145600	472842400	13400	13440	13440	13400	13
248	20250408	145500	472667880	13430	13430	13430	13430	62
249	20250408	145400	471835220	13440	13440	13440	13380	22
250	20250408	145300	471540320	13440	13440	13440	13440	61
251	20250408	145200	470720480	13430	13440	13440	13430	27
252	20250408	145100	470357820	13430	13440	13440	13430	64
253	20250408	145000	469497690	13440	13440	13440	13440	1
254	20250408	144900	469484250	13440	13450	13460	13430	20
255	20250408	144800	469215250	13460	13460	13460	13460	63
256	20250408	144700	468367270	13470	13470	13470	13460	30
257	20250408	144600	467963180	13470	13470	13470	13460	79
258	20250408	144500	466899080	13490	13490	13490	13490	0
259	20250408	144400	466899080	13490	13470	13490	13470	86
260	20250408	144300	465739920	13470	13470	13470	13470	1
261	20250408	144200	465726450	13470	13470	13470	13470	63
262	20250408	144100	464877840	13480	13470	13480	13470	18
263	20250408	144000	464635330	13480	13480	13480	13480	98
264	20250408	143900	463314290	13470	13460	13480	13460	381
265	20250408	143800	458182230	13470	13470	13470	13470	62
266	20250408	143700	457347090	13470	13470	13470	13470	1
267	20250408	143600	457333620	13460	13410	13460	13410	32
268	20250408	143500	456904200	13410	13400	13410	13400	57
269	20250408	143400	456140390	13410	13400	13410	13400	60
270	20250408	143300	455336370	13400	13400	13400	13400	34
271	20250408	143200	454880770	13410	13410	13420	13410	112
272	20250408	143100	453378690	13410	13360	13410	13350	236
273	20250408	143000	450227630	13410	13410	13410	13390	75
274	20250408	142900	449222040	13410	13410	13410	13400	18
275	20250408	142800	448980700	13390	13410	13410	13390	64
276	20250408	142700	448122500	13410	13400	13410	13400	5
277	20250408	142600	448055480	13410	13420	13420	13380	78
278	20250408	142500	447009110	13390	13390	13390	13390	3
279	20250408	142400	446968940	13420	13410	13420	13370	75
280	20250408	142300	445963300	13410	13410	13410	13410	1
281	20250408	142200	445949890	13370	13420	13420	13370	24
282	20250408	142100	445628960	13420	13390	13420	13370	93
283	20250408	142000	444382460	13360	13360	13360	13360	13
284	20250408	141900	444208780	13420	13380	13420	13360	74
285	20250408	141800	443216820	13360	13380	13380	13360	38
286	20250408	141700	442708860	13370	13410	13410	13370	54
287	20250408	141600	441986460	13360	13360	13360	13360	6
288	20250408	141500	441906300	13410	13350	13410	13350	69
289	20250408	141400	440981430	13410	13410	13410	13410	9
290	20250408	141300	440860740	13410	13360	13410	13360	68
291	20250408	141200	439949210	13350	13420	13420	13350	57
292	20250408	141100	439187770	13360	13410	13410	13360	68
293	20250408	141000	438276240	13360	13420	13420	13360	7
294	20250408	140900	438182660	13410	13410	13410	13350	86
295	20250408	140800	437029880	13360	13360	13360	13360	9
296	20250408	140700	436909640	13360	13410	13410	13360	72
297	20250408	140600	435944930	13360	13360	13360	13360	14
298	20250408	140500	435757890	13410	13410	13410	13410	62
299	20250408	140400	434926470	13410	13330	13410	13330	23
300	20250408	140300	434619080	13420	13420	13420	13420	62
301	20250408	140200	433787040	13430	13430	13430	13430	6
302	20250408	140100	433706460	13420	13470	13470	13420	126
303	20250408	140000	432012420	13430	13470	13470	13430	54
304	20250408	135900	431285240	13480	13470	13480	13470	36
305	20250408	135800	430800080	13490	13490	13490	13490	0
306	20250408	135700	430800080	13490	13490	13490	13490	67
307	20250408	135600	429896250	13490	13490	13490	13490	1
308	20250408	135500	429882760	13490	13490	13490	13490	1
309	20250408	135400	429869270	13400	13440	13490	13400	153
310	20250408	135300	427810990	13430	13500	13500	13410	927
311	20250408	135200	415372620	13490	13490	13490	13490	115
312	20250408	135100	413821270	13480	13490	13490	13480	15
313	20250408	135000	413618960	13490	13480	13490	13480	67
314	20250408	134900	412715290	13480	13480	13480	13480	11
315	20250408	134800	412567010	13470	13470	13470	13470	19
316	20250408	134700	412311080	13480	13480	13480	13480	13
317	20250408	134600	412135840	13470	13470	13470	13470	62
318	20250408	134500	411300700	13470	13470	13470	13470	5
319	20250408	134400	411233350	13480	13470	13500	13470	85
320	20250408	134300	410086850	13480	13490	13490	13480	4
321	20250408	134200	410032920	13490	13480	13490	13480	72
322	20250408	134100	409061710	13500	13500	13500	13500	30
323	20250408	134000	408656710	13500	13480	13500	13480	106
324	20250408	133900	407226720	13480	13480	13480	13480	9
325	20250408	133800	407105400	13480	13480	13480	13480	61
326	20250408	133700	406283120	13460	13480	13480	13460	16
327	20250408	133600	406067520	13480	13470	13480	13470	63
328	20250408	133500	405218900	13460	13470	13470	13460	12
329	20250408	133400	405057300	13470	13480	13480	13470	79
330	20250408	133300	403992520	13480	13480	13480	13480	0
331	20250408	133200	403992520	13480	13480	13480	13480	75
332	20250408	133100	402981520	13480	13480	13480	13480	5
333	20250408	133000	402914120	13480	13480	13480	13480	11
334	20250408	132900	402765840	13480	13470	13480	13470	79
335	20250408	132800	401700950	13480	13480	13480	13480	40
336	20250408	132700	401161750	13470	13470	13470	13470	71
337	20250408	132600	400205380	13470	13470	13470	13470	1
338	20250408	132500	400191910	13480	13480	13480	13480	76
339	20250408	132400	399167430	13480	13480	13480	13480	9
340	20250408	132300	399046110	13480	13480	13490	13480	76
341	20250408	132200	398020950	13490	13460	13490	13460	20
342	20250408	132100	397751570	13460	13460	13460	13460	34
343	20250408	132000	397293930	13460	13480	13480	13460	23
344	20250408	131900	396984100	13480	13480	13490	13480	70
345	20250408	131800	396040410	13490	13500	13500	13490	48
346	20250408	131700	395392460	13490	13480	13500	13480	90
347	20250408	131600	394178270	13490	13490	13490	13490	1
348	20250408	131500	394164780	13480	13450	13480	13450	70
349	20250408	131400	393221450	13480	13480	13480	13480	7
350	20250408	131300	393127090	13480	13480	13480	13480	61
351	20250408	131200	392304810	13480	13480	13480	13480	8
352	20250408	131100	392196970	13480	13480	13490	13480	136
353	20250408	131000	390363620	13490	13490	13490	13490	9
354	20250408	130900	390242210	13490	13470	13490	13470	76
355	20250408	130800	389218290	13470	13470	13470	13470	9
356	20250408	130700	389097060	13460	13450	13460	13450	6
357	20250408	130600	389016320	13430	13430	13430	13430	769
358	20250408	130500	378688650	13430	13430	13430	13430	101
359	20250408	130400	377332220	13430	13420	13430	13420	15
360	20250408	130300	377130810	13430	13430	13430	13430	3
361	20250408	130200	377090520	13430	13430	13430	13430	78
362	20250408	130100	376042980	13430	13420	13430	13420	20
363	20250408	130000	375774520	13420	13430	13430	13420	51
364	20250408	125900	375089620	13420	13420	13420	13420	17
365	20250408	125800	374861480	13420	13410	13420	13400	82
366	20250408	125700	373761980	13420	13420	13420	13420	6
367	20250408	125600	373681460	13420	13400	13420	13400	1140
368	20250408	125500	358404090	13410	13430	13430	13410	38
369	20250408	125400	357893880	13450	13440	13450	13430	74
370	20250408	125300	356899260	13440	13440	13440	13440	12
371	20250408	125200	356737980	13440	13440	13440	13440	68
372	20250408	125100	355824060	13440	13430	13440	13430	6
373	20250408	125000	355743460	13440	13450	13470	13440	121
374	20250408	124900	354114340	13450	13440	13450	13440	28
375	20250408	124800	353737920	13440	13440	13440	13440	46
376	20250408	124700	353119680	13450	13470	13470	13450	18
377	20250408	124600	352877410	13460	13460	13460	13460	61
378	20250408	124500	352056350	13470	13470	13470	13470	0
379	20250408	124400	352056350	13470	13470	13470	13450	77
380	20250408	124300	351019300	13490	13490	13490	13490	1
381	20250408	124200	351005810	13490	13500	13500	13400	2349
382	20250408	124100	319521330	13480	13490	13490	13480	22
383	20250408	124000	319224690	13500	13500	13500	13500	117
384	20250408	123900	317645190	13490	13490	13490	13490	7
385	20250408	123800	317550760	13500	13480	13500	13480	248
386	20250408	123700	314205850	13480	13480	13480	13480	7
387	20250408	123600	314111490	13480	13480	13480	13480	1
388	20250408	123500	314098010	13470	13480	13480	13460	81
389	20250408	123400	313006890	13470	13480	13480	13470	7
390	20250408	123300	312912580	13480	13480	13480	13480	61
391	20250408	123200	312090300	13470	13470	13470	13470	17
392	20250408	123100	311861310	13480	13480	13480	13480	62
393	20250408	123000	311025550	13500	13480	13500	13480	72
394	20250408	122900	310053870	13440	13450	13450	13440	100
395	20250408	122800	308709160	13460	13490	13490	13460	21
396	20250408	122700	308426220	13480	13480	13480	13480	70
397	20250408	122600	307482620	13480	13480	13480	13480	0
398	20250408	122500	307482620	13480	13490	13490	13480	113
399	20250408	122400	305958610	13480	13480	13480	13480	24
400	20250408	122300	305635090	13480	13480	13480	13480	5
401	20250408	122200	305567690	13480	13490	13490	13480	8
402	20250408	122100	305459780	13490	13490	13490	13490	79
403	20250408	122000	304394070	13490	13480	13490	13480	65
404	20250408	121900	303517330	13470	13480	13480	13470	65
405	20250408	121800	302641170	13400	13420	13420	13400	80
406	20250408	121700	301568960	13440	13470	13480	13440	101
407	20250408	121600	300208180	13480	13480	13480	13480	1
408	20250408	121500	300194700	13480	13480	13480	13480	69
409	20250408	121400	299264580	13490	13490	13490	13490	0
410	20250408	121300	299264580	13490	13490	13490	13490	63
411	20250408	121200	298414710	13490	13490	13490	13490	7
412	20250408	121100	298320280	13490	13490	13490	13490	0
413	20250408	121000	298320280	13490	13390	13500	13390	124
414	20250408	120900	296650270	13370	13270	13370	13270	98
415	20250408	120800	295342410	13370	13400	13400	13290	167
416	20250408	120700	293110130	13400	13400	13430	13400	15
417	20250408	120600	292908950	13430	13430	13430	13430	61
418	20250408	120500	292089720	13430	13390	13430	13370	68
419	20250408	120400	291180000	13400	13400	13400	13400	61
420	20250408	120300	290362600	13390	13430	13430	13390	16
421	20250408	120200	290148210	13430	13420	13430	13410	124
422	20250408	120100	288484540	13420	13420	13420	13420	2
423	20250408	120000	288457700	13410	13410	13460	13410	81
424	20250408	115900	287369090	13410	13410	13410	13410	7
425	20250408	115800	287275220	13410	13410	13410	13410	63
426	20250408	115700	286430390	13410	13400	13410	13400	11
427	20250408	115600	286282910	13410	13460	13460	13400	71
428	20250408	115500	285327720	13460	13460	13460	13460	9
429	20250408	115400	285206580	13380	13380	13470	13370	144
430	20250408	115300	283274660	13400	13390	13400	13390	12
431	20250408	115200	283113910	13470	13470	13470	13400	83
432	20250408	115100	281996900	13450	13450	13450	13450	1
433	20250408	115000	281983450	13480	13470	13480	13470	163
434	20250408	114900	279786730	13470	13470	13470	13470	9
435	20250408	114800	279665500	13460	13460	13460	13460	63
436	20250408	114700	278817520	13470	13470	13470	13470	16
437	20250408	114600	278602000	13460	13460	13460	13460	124
438	20250408	114500	276932960	13460	13460	13460	13460	7
439	20250408	114400	276838740	13450	13460	13460	13450	18
440	20250408	114300	276596630	13450	13450	13460	13450	28
441	20250408	114200	276219960	13450	13450	13450	13450	12
442	20250408	114100	276058560	13440	13440	13440	13440	3
443	20250408	114000	276018240	13450	13390	13450	13390	81
444	20250408	113900	274929210	13440	13450	13450	13370	96
445	20250408	113800	273639830	13470	13480	13480	13470	10
446	20250408	113700	273505080	13480	13480	13490	13480	76
447	20250408	113600	272480540	13490	13490	13490	13490	0
448	20250408	113500	272480540	13490	13490	13490	13480	74
449	20250408	113400	271482320	13480	13480	13480	13480	9
450	20250408	113300	271361000	13490	13490	13490	13490	62
451	20250408	113200	270524620	13490	13480	13490	13480	15
452	20250408	113100	270322340	13480	13490	13500	13480	101
453	20250408	113000	268959310	13500	13500	13510	13500	97
454	20250408	112900	267649720	13500	13490	13500	13490	68
455	20250408	112800	266732350	13500	13480	13500	13480	65
456	20250408	112700	265855620	13490	13480	13490	13480	32
457	20250408	112600	265424170	13480	13480	13480	13480	5
458	20250408	112500	265356770	13480	13460	13490	13460	42
459	20250408	112400	264791100	13450	13450	13450	13450	8
460	20250408	112300	264683500	13460	13490	13490	13460	63
461	20250408	112200	263833690	13480	13450	13480	13450	10
462	20250408	112100	263698980	13450	13490	13490	13440	118
463	20250408	112000	262109880	13470	13480	13500	13470	64
464	20250408	111900	261246500	13470	13490	13490	13470	104
465	20250408	111800	259844380	13480	13480	13480	13480	6
466	20250408	111700	259763500	13500	13500	13500	13500	7
467	20250408	111600	259669000	13500	13500	13500	13490	75
468	20250408	111500	258656590	13500	13500	13500	13500	34
469	20250408	111400	258197590	13500	13500	13500	13500	62
470	20250408	111300	257360590	13490	13490	13490	13490	8
471	20250408	111200	257252670	13500	13500	13500	13500	67
472	20250408	111100	256348170	13480	13480	13480	13480	2
473	20250408	111000	256321210	13500	13470	13500	13470	121
474	20250408	110900	254688460	13470	13470	13470	13470	0
475	20250408	110800	254688460	13470	13470	13470	13470	69
476	20250408	110700	253759030	13470	13470	13470	13470	2
477	20250408	110600	253732090	13470	13470	13470	13470	64
478	20250408	110500	252870010	13470	13470	13470	13470	0
479	20250408	110400	252870010	13470	13470	13470	13470	67
480	20250408	110300	251967520	13470	13460	13470	13460	5
481	20250408	110200	251900200	13470	13450	13470	13450	103
482	20250408	110100	250514010	13440	13440	13440	13440	2
483	20250408	110000	250487130	13440	13450	13450	13440	74
484	20250408	105900	249491850	13450	13450	13450	13450	1
485	20250408	105800	249478400	13440	13450	13450	13440	107
486	20250408	105700	248039660	13440	13450	13450	13440	16
487	20250408	105600	247824590	13450	13410	13450	13410	20
488	20250408	105500	247555700	13410	13410	13410	13410	3
489	20250408	105400	247515470	13410	13460	13460	13400	79
490	20250408	105300	246452540	13450	13450	13450	13450	10
491	20250408	105200	246318040	13460	13450	13460	13450	62
492	20250408	105100	245484130	13470	13470	13470	13470	0
493	20250408	105000	245484130	13470	13470	13470	13470	1
494	20250408	104900	245470660	13370	13450	13470	13370	202
495	20250408	104800	242758830	13490	13490	13490	13490	0
496	20250408	104700	242758830	13490	13490	13490	13490	61
497	20250408	104600	241935940	13490	13490	13490	13490	1
498	20250408	104500	241922450	13430	13430	13430	13430	4
499	20250408	104400	241868730	13390	13400	13400	13390	19
500	20250408	104300	241614250	13440	13480	13480	13440	65
501	20250408	104200	240738210	13390	13500	13500	13380	51
502	20250408	104100	240054430	13390	13430	13500	13390	85
503	20250408	104000	238912460	13430	13440	13440	13430	81
504	20250408	103900	237823890	13440	13440	13440	13440	62
505	20250408	103800	236990610	13440	13440	13440	13440	0
506	20250408	103700	236990610	13440	13500	13500	13430	70
507	20250408	103600	236046160	13500	13500	13500	13500	0
508	20250408	103500	236046160	13500	13500	13500	13500	62
509	20250408	103400	235209160	13500	13500	13500	13500	0
510	20250408	103300	235209160	13500	13500	13500	13500	61
511	20250408	103200	234385660	13500	13500	13500	13500	1
512	20250408	103100	234372160	13500	13500	13500	13500	62
513	20250408	103000	233535160	13390	13390	13390	13390	1
514	20250408	102900	233521770	13390	13500	13500	13390	85
515	20250408	102800	232376830	13500	13500	13500	13500	1
516	20250408	102700	232363330	13490	13490	13490	13490	99
517	20250408	102600	231027820	13440	13440	13440	13440	13
518	20250408	102500	230853100	13440	13450	13450	13440	14
519	20250408	102400	230664870	13490	13450	13490	13440	110
520	20250408	102300	229181750	13490	13490	13490	13490	1
521	20250408	102200	229168260	13450	13440	13450	13440	34
522	20250408	102100	228711060	13440	13440	13440	13440	0
523	20250408	102000	228711060	13440	13380	13440	13380	86
524	20250408	101900	227556660	13390	13440	13440	13390	8
525	20250408	101800	227449490	13380	13380	13380	13350	522
526	20250408	101700	220465160	13310	13310	13310	13310	367
527	20250408	101600	215580390	13280	13320	13400	13280	135
528	20250408	101500	213774270	13320	13310	13320	13280	515
529	20250408	101400	206919810	13310	13310	13310	13310	40
530	20250408	101300	206387410	13290	13280	13290	13280	12
531	20250408	101200	206228020	13280	13210	13280	13210	28
532	20250408	101100	205856800	13200	13220	13220	13200	70
533	20250408	101000	204932660	13280	13210	13280	13210	74
534	20250408	100900	203950080	13200	13180	13290	13180	7198
535	20250408	100800	108656600	13180	13180	13180	13180	4
536	20250408	100700	108603880	13180	13180	13180	13180	109
537	20250408	100600	107167260	13180	13180	13180	13180	102
538	20250408	100500	105822900	13180	13180	13180	13180	1
539	20250408	100400	105809720	13180	13180	13180	13180	8
540	20250408	100300	105704280	13180	13180	13180	13180	11
541	20250408	100200	105559300	13180	13180	13180	13180	40
542	20250408	100100	105032100	13170	13170	13180	13170	272
543	20250408	100000	101449380	13190	13180	13190	13180	134
544	20250408	095900	99683250	13180	13310	13310	13180	1369
545	20250408	095800	81564180	13300	13310	13310	13300	78
546	20250408	095700	80526200	13340	13340	13340	13340	0
547	20250408	095600	80526200	13340	13340	13340	13340	1
548	20250408	095500	80512860	13340	13320	13340	13320	126
549	20250408	095400	78833230	13330	13330	13330	13330	100
550	20250408	095300	77500230	13330	13330	13330	13330	0
551	20250408	095200	77500230	13330	13330	13330	13330	0
552	20250408	095100	77500230	13330	13330	13330	13330	1
553	20250408	095000	77486900	13320	13320	13320	13320	25
554	20250408	094900	77153900	13360	13360	13360	13360	0
555	20250408	094800	77153900	13360	13370	13370	13360	31
556	20250408	094700	76739600	13380	13380	13380	13380	1
557	20250408	094600	76726220	13370	13370	13370	13370	4
558	20250408	094500	76672740	13410	13400	13410	13400	77
559	20250408	094400	75640270	13420	13420	13420	13420	21
560	20250408	094300	75358450	13410	13410	13410	13410	313
561	20250408	094200	71161120	13420	13420	13420	13410	18
562	20250408	094100	70919680	13410	13420	13420	13410	530
563	20250408	094000	63812080	13410	13460	13470	13360	3486
564	20250408	093900	17079300	13460	13500	13500	13460	26
565	20250408	093800	16729300	13500	13500	13500	13500	1
566	20250408	093700	16715800	13500	13500	13500	13500	21
567	20250408	093600	16432300	13500	13510	13510	13490	17
568	20250408	093500	16202660	13520	13520	13520	13520	1
569	20250408	093400	16189140	13520	13520	13520	13520	1
570	20250408	093300	16175620	13520	13520	13520	13520	2
571	20250408	093200	16148580	13520	13510	13520	13510	87
572	20250408	093100	14973170	13630	13630	13630	13630	1
573	20250408	093000	14959540	13630	13520	13640	13510	33
574	20250408	092900	14513080	13520	13630	13650	13510	207
575	20250408	092800	11691790	13630	13630	13630	13630	1
576	20250408	092700	11678160	13630	13630	13630	13630	0
577	20250408	092600	11678160	13630	13630	13630	13630	67
578	20250408	092500	10764950	13630	13490	13630	13480	45
579	20250408	092400	10155400	13640	13640	13640	13460	55
580	20250408	092300	9411590	13640	13640	13640	13640	1
581	20250408	092200	9397950	13640	13640	13640	13640	1
582	20250408	092100	9384310	13640	13640	13640	13640	1
583	20250408	092000	9370670	13640	13640	13640	13640	1
584	20250408	091900	9357030	13640	13640	13640	13640	2
585	20250408	091800	9329750	13500	13500	13500	13500	0
586	20250408	091700	9329750	13500	13650	13650	13500	211
587	20250408	091600	6479600	13640	13640	13640	13600	5
588	20250408	091500	6411440	13640	13640	13640	13640	1
589	20250408	091400	6397800	13640	13640	13640	13640	2
590	20250408	091300	6370520	13490	13490	13490	13490	20
591	20250408	091200	6100720	13490	13650	13650	13490	6
592	20250408	091100	6019460	13650	13630	13650	13630	158
593	20250408	091000	3863680	13630	13630	13630	13630	6
594	20250408	090900	3781900	13660	13660	13660	13660	2
595	20250408	090800	3754580	13630	13630	13630	13630	100
596	20250408	090700	2391580	13630	13630	13630	13630	2
597	20250408	090600	2364320	13630	13620	13630	13620	13
598	20250408	090500	2187250	13620	13620	13620	13620	1
599	20250408	090400	2173630	13620	13620	13620	13620	1
600	20250408	090300	2160010	13630	13630	13630	13630	0
601	20250408	090200	2160010	13630	13630	13630	13630	2
602	20250408	090100	2132750	13620	13620	13620	13620	0
603	20250408	090000	2132750	13620	13310	13670	13310	160