KissMeData/060370/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	192300	1245122110	15640	15640	15640	15640	4028
3	20250415	192200	1245122110	15640	15640	15640	15640	0
4	20250415	192100	1245122110	15640	15640	15640	15640	0
5	20250415	192000	1245122110	15640	15640	15640	15640	0
6	20250415	191900	1245122110	15640	15640	15640	15640	0
7	20250415	191800	1245122110	15640	15640	15640	15640	0
8	20250415	191700	1245122110	15640	15640	15640	15640	0
9	20250415	191600	1245122110	15640	15640	15640	15640	0
10	20250415	191500	1245122110	15640	15640	15640	15640	0
11	20250415	191400	1245122110	15640	15640	15640	15640	0
12	20250415	191300	1245122110	15640	15640	15640	15640	0
13	20250415	191200	1245122110	15640	15640	15640	15640	0
14	20250415	191100	1245122110	15640	15640	15640	15640	0
15	20250415	191000	1245122110	15640	15640	15640	15640	0
16	20250415	190900	1245122110	15640	15640	15640	15640	0
17	20250415	190800	1245122110	15640	15640	15640	15640	0
18	20250415	190700	1245122110	15640	15640	15640	15640	0
19	20250415	190600	1245122110	15640	15640	15640	15640	0
20	20250415	190500	1245122110	15640	15640	15640	15640	0
21	20250415	190400	1245122110	15640	15640	15640	15640	0
22	20250415	190300	1245122110	15640	15640	15640	15640	0
23	20250415	190200	1245122110	15640	15640	15640	15640	0
24	20250415	190100	1245122110	15640	15640	15640	15640	0
25	20250415	190000	1245122110	15640	15640	15640	15640	0
26	20250415	185900	1245122110	15640	15640	15640	15640	0
27	20250415	185800	1245122110	15640	15640	15640	15640	0
28	20250415	185700	1245122110	15640	15640	15640	15640	0
29	20250415	185600	1245122110	15640	15640	15640	15640	0
30	20250415	185500	1245122110	15640	15640	15640	15640	0
31	20250415	185400	1245122110	15640	15640	15640	15640	0
32	20250415	185300	1245122110	15640	15640	15640	15640	4028
33	20250415	185200	1245122110	15640	15640	15640	15640	0
34	20250415	185100	1245122110	15640	15640	15640	15640	0
35	20250415	185000	1245122110	15640	15640	15640	15640	0
36	20250415	184900	1245122110	15640	15640	15640	15640	0
37	20250415	184800	1245122110	15640	15640	15640	15640	0
38	20250415	184700	1245122110	15640	15640	15640	15640	0
39	20250415	184600	1245122110	15640	15640	15640	15640	0
40	20250415	184500	1245122110	15640	15640	15640	15640	0
41	20250415	184400	1245122110	15640	15640	15640	15640	0
42	20250415	184300	1245122110	15640	15640	15640	15640	0
43	20250415	184200	1245122110	15640	15640	15640	15640	0
44	20250415	184100	1245122110	15640	15640	15640	15640	0
45	20250415	184000	1245122110	15640	15640	15640	15640	0
46	20250415	183900	1245122110	15640	15640	15640	15640	0
47	20250415	183800	1245122110	15640	15640	15640	15640	0
48	20250415	183700	1245122110	15640	15640	15640	15640	0
49	20250415	183600	1245122110	15640	15640	15640	15640	0
50	20250415	183500	1245122110	15640	15640	15640	15640	0
51	20250415	183400	1245122110	15640	15640	15640	15640	0
52	20250415	183300	1245122110	15640	15640	15640	15640	0
53	20250415	183200	1245122110	15640	15640	15640	15640	0
54	20250415	183100	1245122110	15640	15640	15640	15640	0
55	20250415	183000	1245122110	15640	15640	15640	15640	0
56	20250415	182900	1245122110	15640	15640	15640	15640	0
57	20250415	182800	1245122110	15640	15640	15640	15640	0
58	20250415	182700	1245122110	15640	15640	15640	15640	0
59	20250415	182600	1245122110	15640	15640	15640	15640	0
60	20250415	182500	1245122110	15640	15640	15640	15640	0
61	20250415	182400	1245122110	15640	15640	15640	15640	0
62	20250415	182300	1245122110	15640	15640	15640	15640	4028
63	20250415	182200	1245122110	15640	15640	15640	15640	0
64	20250415	182100	1245122110	15640	15640	15640	15640	0
65	20250415	182000	1245122110	15640	15640	15640	15640	0
66	20250415	181900	1245122110	15640	15640	15640	15640	0
67	20250415	181800	1245122110	15640	15640	15640	15640	0
68	20250415	181700	1245122110	15640	15640	15640	15640	0
69	20250415	181600	1245122110	15640	15640	15640	15640	0
70	20250415	181500	1245122110	15640	15640	15640	15640	0
71	20250415	181400	1245122110	15640	15640	15640	15640	0
72	20250415	181300	1245122110	15640	15640	15640	15640	0
73	20250415	181200	1245122110	15640	15640	15640	15640	0
74	20250415	181100	1245122110	15640	15640	15640	15640	0
75	20250415	181000	1245122110	15640	15640	15640	15640	0
76	20250415	180900	1245122110	15640	15640	15640	15640	0
77	20250415	180800	1245122110	15640	15640	15640	15640	0
78	20250415	180700	1245122110	15640	15640	15640	15640	0
79	20250415	180600	1245122110	15640	15640	15640	15640	0
80	20250415	180500	1245122110	15640	15640	15640	15640	0
81	20250415	180400	1245122110	15640	15640	15640	15640	0
82	20250415	180300	1245122110	15640	15640	15640	15640	0
83	20250415	180200	1245122110	15640	15640	15640	15640	0
84	20250415	180100	1245122110	15640	15640	15640	15640	0
85	20250415	180000	1245122110	15640	15640	15640	15640	0
86	20250415	175900	1245122110	15640	15640	15640	15640	0
87	20250415	175800	1245122110	15640	15640	15640	15640	0
88	20250415	175700	1245122110	15640	15640	15640	15640	0
89	20250415	175600	1245122110	15640	15640	15640	15640	0
90	20250415	175500	1245122110	15640	15640	15640	15640	0
91	20250415	175400	1245122110	15640	15640	15640	15640	0
92	20250415	175300	1245122110	15640	15640	15640	15640	4028
93	20250415	175200	1245122110	15640	15640	15640	15640	0
94	20250415	175100	1245122110	15640	15640	15640	15640	0
95	20250415	175000	1245122110	15640	15640	15640	15640	0
96	20250415	174900	1245122110	15640	15640	15640	15640	0
97	20250415	174800	1245122110	15640	15640	15640	15640	0
98	20250415	174700	1245122110	15640	15640	15640	15640	0
99	20250415	174600	1245122110	15640	15640	15640	15640	0
100	20250415	174500	1245122110	15640	15640	15640	15640	0
101	20250415	174400	1245122110	15640	15640	15640	15640	0
102	20250415	174300	1245122110	15640	15640	15640	15640	0
103	20250415	174200	1245122110	15640	15640	15640	15640	0
104	20250415	174100	1245122110	15640	15640	15640	15640	0
105	20250415	174000	1245122110	15640	15640	15640	15640	0
106	20250415	173900	1245122110	15640	15640	15640	15640	0
107	20250415	173800	1245122110	15640	15640	15640	15640	0
108	20250415	173700	1245122110	15640	15640	15640	15640	0
109	20250415	173600	1245122110	15640	15640	15640	15640	0
110	20250415	173500	1245122110	15640	15640	15640	15640	0
111	20250415	173400	1245122110	15640	15640	15640	15640	0
112	20250415	173300	1245122110	15640	15640	15640	15640	0
113	20250415	173200	1245122110	15640	15640	15640	15640	0
114	20250415	173100	1245122110	15640	15640	15640	15640	0
115	20250415	173000	1245122110	15640	15640	15640	15640	0
116	20250415	172900	1245122110	15640	15640	15640	15640	0
117	20250415	172800	1245122110	15640	15640	15640	15640	0
118	20250415	172700	1245122110	15640	15640	15640	15640	0
119	20250415	172600	1245122110	15640	15640	15640	15640	0
120	20250415	172500	1245122110	15640	15640	15640	15640	0
121	20250415	172400	1245122110	15640	15640	15640	15640	0
122	20250415	172300	1245122110	15640	15640	15640	15640	4028
123	20250415	172200	1245122110	15640	15640	15640	15640	0
124	20250415	172100	1245122110	15640	15640	15640	15640	0
125	20250415	172000	1245122110	15640	15640	15640	15640	0
126	20250415	171900	1245122110	15640	15640	15640	15640	0
127	20250415	171800	1245122110	15640	15640	15640	15640	0
128	20250415	171700	1245122110	15640	15640	15640	15640	0
129	20250415	171600	1245122110	15640	15640	15640	15640	0
130	20250415	171500	1245122110	15640	15640	15640	15640	0
131	20250415	171400	1245122110	15640	15640	15640	15640	0
132	20250415	171300	1245122110	15640	15640	15640	15640	0
133	20250415	171200	1245122110	15640	15640	15640	15640	0
134	20250415	171100	1245122110	15640	15640	15640	15640	0
135	20250415	171000	1245122110	15640	15640	15640	15640	0
136	20250415	170900	1245122110	15640	15640	15640	15640	0
137	20250415	170800	1245122110	15640	15640	15640	15640	0
138	20250415	170700	1245122110	15640	15640	15640	15640	0
139	20250415	170600	1245122110	15640	15640	15640	15640	0
140	20250415	170500	1245122110	15640	15640	15640	15640	0
141	20250415	170400	1245122110	15640	15640	15640	15640	0
142	20250415	170300	1245122110	15640	15640	15640	15640	0
143	20250415	170200	1245122110	15640	15640	15640	15640	0
144	20250415	170100	1245122110	15640	15640	15640	15640	0
145	20250415	170000	1245122110	15640	15640	15640	15640	0
146	20250415	165900	1245122110	15640	15640	15640	15640	0
147	20250415	165800	1245122110	15640	15640	15640	15640	0
148	20250415	165700	1245122110	15640	15640	15640	15640	0
149	20250415	165600	1245122110	15640	15640	15640	15640	0
150	20250415	165500	1245122110	15640	15640	15640	15640	0
151	20250415	165400	1245122110	15640	15640	15640	15640	0
152	20250415	165300	1245122110	15640	15640	15640	15640	4028
153	20250415	165200	1245122110	15640	15640	15640	15640	0
154	20250415	165100	1245122110	15640	15640	15640	15640	0
155	20250415	165000	1245122110	15640	15640	15640	15640	0
156	20250415	164900	1245122110	15640	15640	15640	15640	0
157	20250415	164800	1245122110	15640	15640	15640	15640	0
158	20250415	164700	1245122110	15640	15640	15640	15640	0
159	20250415	164600	1245122110	15640	15640	15640	15640	0
160	20250415	164500	1245122110	15640	15640	15640	15640	0
161	20250415	164400	1245122110	15640	15640	15640	15640	0
162	20250415	164300	1245122110	15640	15640	15640	15640	0
163	20250415	164200	1245122110	15640	15640	15640	15640	0
164	20250415	164100	1245122110	15640	15640	15640	15640	0
165	20250415	164000	1245122110	15640	15640	15640	15640	0
166	20250415	163900	1245122110	15640	15640	15640	15640	0
167	20250415	163800	1245122110	15640	15640	15640	15640	0
168	20250415	163700	1245122110	15640	15640	15640	15640	0
169	20250415	163600	1245122110	15640	15640	15640	15640	0
170	20250415	163500	1245122110	15640	15640	15640	15640	0
171	20250415	163400	1245122110	15640	15640	15640	15640	0
172	20250415	163300	1245122110	15640	15640	15640	15640	0
173	20250415	163200	1245122110	15640	15640	15640	15640	0
174	20250415	163100	1245122110	15640	15640	15640	15640	0
175	20250415	163000	1245122110	15640	15640	15640	15640	0
176	20250415	162900	1245122110	15640	15640	15640	15640	0
177	20250415	162800	1245122110	15640	15640	15640	15640	0
178	20250415	162700	1245122110	15640	15640	15640	15640	0
179	20250415	162600	1245122110	15640	15640	15640	15640	0
180	20250415	162500	1245122110	15640	15640	15640	15640	0
181	20250415	162400	1245122110	15640	15640	15640	15640	0
182	20250415	162300	1245122110	15640	15640	15640	15640	4028
183	20250415	162200	1245122110	15640	15640	15640	15640	0
184	20250415	162100	1245122110	15640	15640	15640	15640	0
185	20250415	162000	1245122110	15640	15640	15640	15640	0
186	20250415	161900	1245122110	15640	15640	15640	15640	0
187	20250415	161800	1245122110	15640	15640	15640	15640	0
188	20250415	161700	1245122110	15640	15640	15640	15640	0
189	20250415	161600	1245122110	15640	15640	15640	15640	0
190	20250415	161500	1245122110	15640	15640	15640	15640	0
191	20250415	161400	1245122110	15640	15640	15640	15640	0
192	20250415	161300	1245122110	15640	15640	15640	15640	0
193	20250415	161200	1245122110	15640	15640	15640	15640	0
194	20250415	161100	1245122110	15640	15640	15640	15640	0
195	20250415	161000	1245122110	15640	15640	15640	15640	0
196	20250415	160900	1245122110	15640	15640	15640	15640	0
197	20250415	160800	1245122110	15640	15640	15640	15640	0
198	20250415	160700	1245122110	15640	15640	15640	15640	0
199	20250415	160600	1245122110	15640	15640	15640	15640	0
200	20250415	160500	1245122110	15640	15640	15640	15640	0
201	20250415	160400	1245122110	15640	15640	15640	15640	0
202	20250415	160300	1245122110	15640	15640	15640	15640	0
203	20250415	160200	1245122110	15640	15640	15640	15640	0
204	20250415	160100	1245122110	15640	15640	15640	15640	0
205	20250415	160000	1245122110	15640	15640	15640	15640	0
206	20250415	155900	1245122110	15640	15640	15640	15640	0
207	20250415	155800	1245122110	15640	15640	15640	15640	0
208	20250415	155700	1245122110	15640	15640	15640	15640	0
209	20250415	155600	1245122110	15640	15640	15640	15640	0
210	20250415	155500	1245122110	15640	15640	15640	15640	0
211	20250415	155400	1245122110	15640	15640	15640	15640	0
212	20250415	155300	1245122110	15640	15640	15640	15640	4028
213	20250415	155200	1245122110	15640	15640	15640	15640	0
214	20250415	155100	1245122110	15640	15640	15640	15640	0
215	20250415	155000	1245122110	15640	15640	15640	15640	0
216	20250415	154900	1245122110	15640	15640	15640	15640	0
217	20250415	154800	1245122110	15640	15640	15640	15640	0
218	20250415	154700	1245122110	15640	15640	15640	15640	0
219	20250415	154600	1245122110	15640	15640	15640	15640	0
220	20250415	154500	1245122110	15640	15640	15640	15640	0
221	20250415	154400	1245122110	15640	15640	15640	15640	0
222	20250415	154300	1245122110	15640	15640	15640	15640	0
223	20250415	154200	1245122110	15640	15640	15640	15640	0
224	20250415	154100	1245122110	15640	15640	15640	15640	0
225	20250415	154000	1245122110	15640	15640	15640	15640	0
226	20250415	153900	1245122110	15640	15640	15640	15640	0
227	20250415	153800	1245122110	15640	15640	15640	15640	0
228	20250415	153700	1245122110	15640	15640	15640	15640	0
229	20250415	153600	1245122110	15640	15640	15640	15640	0
230	20250415	153500	1245122110	15640	15640	15640	15640	0
231	20250415	153400	1245122110	15640	15640	15640	15640	0
232	20250415	153300	1245122110	15640	15640	15640	15640	0
233	20250415	153200	1245122110	15640	15640	15640	15640	0
234	20250415	153100	1245122110	15640	15640	15640	15640	0
235	20250415	153000	1245122110	15640	15640	15640	15640	4028
236	20250415	152900	1182124190	15670	15670	15670	15670	0
237	20250415	152800	1182124190	15670	15670	15670	15670	0
238	20250415	152700	1182124190	15670	15670	15670	15670	0
239	20250415	152600	1182124190	15670	15670	15670	15670	0
240	20250415	152500	1182124190	15670	15670	15670	15670	0
241	20250415	152400	1182124190	15670	15670	15670	15670	0
242	20250415	152300	1182124190	15670	15670	15670	15670	0
243	20250415	152200	1182124190	15670	15670	15670	15670	0
244	20250415	152100	1182124190	15670	15670	15670	15670	0
245	20250415	152000	1182124190	15670	15670	15670	15670	0
246	20250415	151900	1182124190	15670	15650	15670	15620	258
247	20250415	151800	1178088950	15660	15650	15660	15650	57
248	20250415	151700	1177196820	15660	15660	15660	15660	0
249	20250415	151600	1177196820	15660	15660	15670	15660	32
250	20250415	151500	1176695690	15660	15610	15660	15610	590
251	20250415	151400	1167460330	15600	15660	15660	15600	2152
252	20250415	151300	1133856825	15650	15660	15660	15650	30
253	20250415	151200	1133387115	15660	15650	15660	15650	307
254	20250415	151100	1128579875	15660	15660	15660	15660	2
255	20250415	151000	1128548555	15660	15650	15660	15650	172
256	20250415	150900	1125855055	15670	15670	15670	15670	0
257	20250415	150800	1125855055	15670	15670	15670	15670	97
258	20250415	150700	1124335065	15660	15660	15660	15660	682
259	20250415	150600	1113654945	15670	15670	15670	15670	166
260	20250415	150500	1111053725	15660	15660	15660	15660	0
261	20250415	150400	1111053725	15660	15650	15660	15650	160
262	20250415	150300	1108548135	15650	15650	15650	15640	382
263	20250415	150200	1102571325	15650	15660	15670	15650	92
264	20250415	150100	1101130825	15660	15660	15660	15660	269
265	20250415	150000	1096918285	15660	15670	15670	15660	234
266	20250415	145900	1093251535	15680	15680	15680	15680	0
267	20250415	145800	1093251535	15680	15680	15680	15680	0
268	20250415	145700	1093251535	15680	15680	15680	15680	125
269	20250415	145600	1091291535	15680	15680	15680	15680	380
270	20250415	145500	1085333135	15680	15680	15680	15680	1
271	20250415	145400	1085317455	15680	15680	15680	15680	2
272	20250415	145300	1085286095	15670	15670	15670	15670	35
273	20250415	145200	1084737645	15650	15660	15660	15650	23
274	20250415	145100	1084377475	15650	15650	15660	15650	1539
275	20250415	145000	1060291175	15650	15660	15660	15650	396
276	20250415	144900	1054093085	15670	15670	15670	15670	54
277	20250415	144800	1053246905	15680	15680	15680	15680	0
278	20250415	144700	1053246905	15680	15680	15680	15680	73
279	20250415	144600	1052102265	15670	15670	15670	15670	23
280	20250415	144500	1051741855	15670	15670	15670	15670	0
281	20250415	144400	1051741855	15670	15670	15670	15670	70
282	20250415	144300	1050644955	15690	15690	15690	15690	106
283	20250415	144200	1048981815	15700	15700	15700	15700	410
284	20250415	144100	1042544815	15700	15700	15700	15700	0
285	20250415	144000	1042544815	15700	15700	15700	15700	70
286	20250415	143900	1041445815	15700	15700	15700	15700	246
287	20250415	143800	1037583615	15700	15720	15720	15700	600
288	20250415	143700	1028155815	15720	15710	15720	15710	658
289	20250415	143600	1017813555	15700	15700	15700	15700	0
290	20250415	143500	1017813555	15700	15700	15710	15700	5
291	20250415	143400	1017735035	15700	15700	15700	15700	5
292	20250415	143300	1017656535	15690	15690	15690	15690	0
293	20250415	143200	1017656535	15690	15720	15720	15690	15
294	20250415	143100	1017420885	15690	15690	15690	15690	257
295	20250415	143000	1013388555	15690	15690	15690	15690	79
296	20250415	142900	1012149045	15720	15720	15720	15720	37
297	20250415	142800	1011567405	15720	15720	15720	15720	24
298	20250415	142700	1011190125	15720	15720	15720	15720	44
299	20250415	142600	1010498445	15690	15710	15710	15690	192
300	20250415	142500	1007484225	15720	15720	15720	15700	152
301	20250415	142400	1005094885	15720	15720	15720	15720	0
302	20250415	142300	1005094885	15720	15710	15720	15710	85
303	20250415	142200	1003758995	15720	15720	15720	15720	0
304	20250415	142100	1003758995	15720	15720	15720	15720	45
305	20250415	142000	1003051595	15710	15730	15730	15710	179
306	20250415	141900	1000237075	15720	15720	15720	15720	1
307	20250415	141800	1000221355	15720	15720	15720	15720	300
308	20250415	141700	995505355	15730	15730	15730	15730	62
309	20250415	141600	994530095	15730	15730	15730	15730	234
310	20250415	141500	990849275	15730	15730	15730	15730	83
311	20250415	141400	989543685	15730	15730	15730	15730	0
312	20250415	141300	989543685	15730	15730	15730	15730	55
313	20250415	141200	988678535	15710	15710	15710	15710	3
314	20250415	141100	988631405	15740	15740	15740	15740	13
315	20250415	141000	988426785	15740	15730	15740	15730	39
316	20250415	140900	987812935	15740	15740	15740	15740	0
317	20250415	140800	987812935	15740	15730	15740	15730	54
318	20250415	140700	986963035	15730	15730	15730	15730	236
319	20250415	140600	983250755	15730	15710	15730	15690	599
320	20250415	140500	973845315	15730	15730	15730	15730	0
321	20250415	140400	973845315	15730	15690	15730	15690	478
322	20250415	140300	966339865	15690	15690	15690	15690	22
323	20250415	140200	965994685	15730	15730	15730	15730	60
324	20250415	140100	965050885	15680	15680	15680	15680	122
325	20250415	140000	963137925	15730	15710	15730	15690	178
326	20250415	135900	960341775	15710	15710	15710	15710	87
327	20250415	135800	958975005	15740	15740	15740	15740	56
328	20250415	135700	958093565	15710	15710	15710	15710	250
329	20250415	135600	954166065	15740	15740	15740	15740	139
330	20250415	135500	951978205	15740	15740	15740	15740	1
331	20250415	135400	951962465	15750	15750	15750	15750	44
332	20250415	135300	951269465	15700	15700	15700	15700	0
333	20250415	135200	951269465	15700	15760	15760	15700	522
334	20250415	135100	943046045	15790	15740	15790	15710	267
335	20250415	135000	938842755	15740	15740	15740	15740	0
336	20250415	134900	938842755	15740	15710	15740	15710	286
337	20250415	134800	934347265	15710	15720	15730	15710	138
338	20250415	134700	932178415	15720	15720	15730	15710	223
339	20250415	134600	928672645	15700	15730	15730	15700	58
340	20250415	134500	927762015	15730	15740	15740	15710	118
341	20250415	134400	925906805	15740	15740	15740	15740	1
342	20250415	134300	925891065	15740	15660	15740	15660	42
343	20250415	134200	925230205	15750	15750	15750	15750	0
344	20250415	134100	925230205	15750	15700	15750	15640	525
345	20250415	134000	917000545	15700	15730	15730	15700	148
346	20250415	133900	914675305	15740	15770	15780	15740	1264
347	20250415	133800	894745795	15780	15700	15800	15690	5486
348	20250415	133700	808297545	15700	15700	15700	15700	65
349	20250415	133600	807277045	15700	15690	15700	15690	250
350	20250415	133500	803353765	15680	15670	15680	15670	114
351	20250415	133400	801567065	15660	15650	15660	15650	231
352	20250415	133300	797949975	15650	15655	15660	15650	120
353	20250415	133200	796070990	15655	15655	15655	15655	2
354	20250415	133100	796039680	15655	15655	15655	15655	27
355	20250415	133000	795616995	15655	15655	15655	15655	3
356	20250415	132900	795570030	15660	15660	15660	15660	10
357	20250415	132800	795413430	15660	15650	15660	15650	53
358	20250415	132700	794583610	15640	15650	15650	15640	44
359	20250415	132600	793895320	15650	15650	15650	15650	377
360	20250415	132500	787995270	15650	15650	15650	15650	0
361	20250415	132400	787995270	15650	15640	15650	15640	49
362	20250415	132300	787228470	15650	15650	15650	15650	0
363	20250415	132200	787228470	15650	15630	15660	15630	483
364	20250415	132100	779670550	15630	15640	15640	15630	528
365	20250415	132000	771412640	15640	15630	15640	15600	396
366	20250415	131900	765227160	15630	15630	15630	15630	1
367	20250415	131800	765211530	15640	15640	15650	15640	100
368	20250415	131700	763647220	15640	15640	15640	15640	43
369	20250415	131600	762974700	15650	15640	15650	15640	153
370	20250415	131500	760581330	15640	15640	15640	15640	0
371	20250415	131400	760581330	15640	15640	15660	15640	193
372	20250415	131300	757562250	15640	15660	15660	15640	777
373	20250415	131200	745402700	15660	15680	15680	15660	264
374	20250415	131100	741264100	15680	15680	15680	15680	95
375	20250415	131000	739774500	15690	15690	15690	15690	33
376	20250415	130900	739256730	15690	15680	15690	15680	12
377	20250415	130800	739068550	15690	15690	15690	15690	0
378	20250415	130700	739068550	15690	15690	15690	15690	175
379	20250415	130600	736322800	15690	15690	15690	15690	0
380	20250415	130500	736322800	15690	15690	15690	15690	47
381	20250415	130400	735585370	15690	15690	15690	15690	0
382	20250415	130300	735585370	15690	15680	15690	15680	136
383	20250415	130200	733452470	15690	15690	15690	15690	0
384	20250415	130100	733452470	15690	15690	15690	15680	51
385	20250415	130000	732652330	15690	15690	15690	15690	2
386	20250415	125900	732620950	15690	15680	15690	15680	47
387	20250415	125800	731883580	15680	15680	15680	15680	0
388	20250415	125700	731883580	15680	15690	15690	15660	593
389	20250415	125600	722590150	15690	15690	15690	15690	145
390	20250415	125500	720315100	15700	15700	15700	15700	42
391	20250415	125400	719655700	15690	15690	15690	15690	0
392	20250415	125300	719655700	15690	15690	15700	15690	151
393	20250415	125200	717286200	15700	15700	15700	15700	13
394	20250415	125100	717082100	15700	15700	15700	15700	46
395	20250415	125000	716359900	15700	15690	15700	15690	463
396	20250415	124900	709095280	15690	15690	15690	15690	27
397	20250415	124800	708671650	15690	15690	15690	15690	12
398	20250415	124700	708483370	15690	15690	15690	15690	0
399	20250415	124600	708483370	15690	15690	15690	15690	205
400	20250415	124500	705266920	15680	15680	15680	15680	30
401	20250415	124400	704796520	15690	15690	15690	15680	67
402	20250415	124300	703745310	15690	15690	15690	15690	0
403	20250415	124200	703745310	15690	15690	15690	15690	50
404	20250415	124100	702960810	15690	15690	15690	15690	0
405	20250415	124000	702960810	15690	15690	15690	15690	237
406	20250415	123900	699242280	15690	15690	15690	15690	0
407	20250415	123800	699242280	15690	15680	15690	15680	64
408	20250415	123700	698238130	15700	15700	15700	15700	0
409	20250415	123600	698238130	15700	15700	15700	15700	37
410	20250415	123500	697657230	15700	15700	15700	15700	14
411	20250415	123400	697437430	15700	15700	15700	15700	72
412	20250415	123300	696307030	15700	15700	15700	15700	0
413	20250415	123200	696307030	15700	15700	15710	15700	90
414	20250415	123100	694893720	15710	15710	15710	15710	13
415	20250415	123000	694689490	15710	15710	15710	15710	44
416	20250415	122900	693998250	15710	15710	15710	15710	12
417	20250415	122800	693809730	15710	15710	15710	15710	29
418	20250415	122700	693354140	15710	15710	15710	15710	13
419	20250415	122600	693149910	15710	15700	15710	15700	400
420	20250415	122500	686869700	15710	15710	15710	15710	128
421	20250415	122400	684858820	15710	15700	15710	15700	1013
422	20250415	122300	668944790	15710	15720	15720	15710	109
423	20250415	122200	667232270	15720	15720	15720	15720	5
424	20250415	122100	667153670	15720	15720	15720	15720	42
425	20250415	122000	666493430	15700	15690	15710	15690	396
426	20250415	121900	660275910	15700	15700	15700	15700	31
427	20250415	121800	659789210	15690	15690	15690	15690	0
428	20250415	121700	659789210	15690	15720	15720	15690	227
429	20250415	121600	656222240	15710	15720	15720	15710	119
430	20250415	121500	654352650	15720	15720	15720	15720	38
431	20250415	121400	653755290	15750	15750	15750	15750	0
432	20250415	121300	653755290	15750	15750	15750	15750	52
433	20250415	121200	652936290	15750	15720	15750	15720	1071
434	20250415	121100	636086090	15720	15720	15720	15720	63
435	20250415	121000	635095730	15720	15700	15720	15700	113
436	20250415	120900	633321370	15700	15720	15720	15700	74
437	20250415	120800	632158710	15720	15720	15720	15720	53
438	20250415	120700	631325550	15720	15720	15720	15720	30
439	20250415	120600	630853950	15720	15720	15720	15720	188
440	20250415	120500	627898590	15720	15720	15720	15720	2
441	20250415	120400	627867150	15720	15690	15720	15690	92
442	20250415	120300	626422230	15720	15720	15720	15720	0
443	20250415	120200	626422230	15720	15720	15720	15720	38
444	20250415	120100	625824870	15720	15730	15730	15700	238
445	20250415	120000	622084690	15730	15720	15730	15720	58
446	20250415	115900	621172460	15730	15730	15730	15730	0
447	20250415	115800	621172460	15730	15730	15730	15730	27
448	20250415	115700	620747750	15720	15720	15720	15720	121
449	20250415	115600	618845630	15720	15710	15720	15700	139
450	20250415	115500	616662010	15710	15700	15710	15700	334
451	20250415	115400	611414880	15720	15710	15720	15710	44
452	20250415	115300	610723320	15710	15710	15710	15710	720
453	20250415	115200	599412120	15710	15710	15720	15710	185
454	20250415	115100	596504320	15700	15700	15700	15700	50
455	20250415	115000	595719320	15700	15700	15700	15700	72
456	20250415	114900	594588920	15700	15700	15700	15700	13
457	20250415	114800	594384820	15710	15690	15710	15690	62
458	20250415	114700	593411260	15690	15690	15690	15690	0
459	20250415	114600	593411260	15690	15680	15690	15680	301
460	20250415	114500	588691460	15670	15670	15670	15670	7
461	20250415	114400	588581770	15670	15650	15670	15650	356
462	20250415	114300	583003580	15660	15670	15670	15660	169
463	20250415	114200	580356590	15680	15680	15680	15680	0
464	20250415	114100	580356590	15680	15680	15680	15680	36
465	20250415	114000	579792110	15680	15680	15680	15680	2
466	20250415	113900	579760750	15670	15680	15680	15670	120
467	20250415	113800	577880230	15680	15690	15690	15680	86
468	20250415	113700	576531450	15700	15700	15700	15700	26
469	20250415	113600	576123250	15690	15690	15690	15690	62
470	20250415	113500	575150470	15710	15700	15710	15700	292
471	20250415	113400	570565470	15710	15710	15710	15710	261
472	20250415	113300	566465160	15710	15700	15710	15700	70
473	20250415	113200	565365870	15700	15700	15700	15700	0
474	20250415	113100	565365870	15700	15700	15700	15700	242
475	20250415	113000	561566470	15700	15700	15700	15700	0
476	20250415	112900	561566470	15700	15690	15700	15690	44
477	20250415	112800	560875730	15700	15690	15700	15690	24
478	20250415	112700	560499040	15700	15710	15710	15700	337
479	20250415	112600	555207630	15700	15700	15710	15700	133
480	20250415	112500	553119400	15700	15700	15700	15700	174
481	20250415	112400	550387600	15700	15700	15700	15700	15
482	20250415	112300	550152100	15690	15690	15690	15690	10
483	20250415	112200	549995200	15700	15690	15700	15690	97
484	20250415	112100	548472700	15690	15690	15690	15690	1
485	20250415	112000	548457010	15700	15690	15700	15690	138
486	20250415	111900	546291410	15690	15690	15690	15690	43
487	20250415	111800	545616740	15700	15700	15700	15700	86
488	20250415	111700	544266540	15700	15700	15700	15700	0
489	20250415	111600	544266540	15700	15700	15700	15700	59
490	20250415	111500	543340240	15700	15700	15700	15700	6
491	20250415	111400	543246040	15690	15680	15700	15670	377
492	20250415	111300	537333300	15670	15670	15670	15670	80
493	20250415	111200	536079700	15670	15700	15710	15670	466
494	20250415	111100	528767200	15690	15690	15690	15690	0
495	20250415	111000	528767200	15690	15700	15700	15690	232
496	20250415	110900	525124830	15690	15690	15690	15690	24
497	20250415	110800	524748270	15690	15690	15690	15690	90
498	20250415	110700	523336170	15690	15690	15690	15690	13
499	20250415	110600	523132200	15690	15690	15690	15690	124
500	20250415	110500	521186640	15690	15690	15690	15690	6
501	20250415	110400	521092500	15680	15690	15690	15660	158
502	20250415	110300	518616160	15680	15690	15690	15680	124
503	20250415	110200	516671710	15690	15690	15690	15690	0
504	20250415	110100	516671710	15690	15690	15690	15690	69
505	20250415	110000	515589100	15690	15690	15690	15690	1
506	20250415	105900	515573410	15680	15660	15680	15660	545
507	20250415	105800	507033450	15660	15660	15670	15660	81
508	20250415	105700	505764790	15670	15670	15670	15670	301
509	20250415	105600	501048120	15680	15680	15680	15680	0
510	20250415	105500	501048120	15680	15680	15680	15680	41
511	20250415	105400	500405240	15680	15680	15680	15680	12
512	20250415	105300	500217080	15680	15680	15680	15680	47
513	20250415	105200	499480120	15680	15690	15690	15670	125
514	20250415	105100	497519630	15690	15690	15690	15690	51
515	20250415	105000	496719440	15690	15690	15690	15690	0
516	20250415	104900	496719440	15690	15690	15690	15690	51
517	20250415	104800	495919250	15680	15680	15680	15680	192
518	20250415	104700	492908690	15700	15700	15700	15700	32
519	20250415	104600	492406290	15690	15700	15700	15690	682
520	20250415	104500	481704660	15710	15710	15710	15710	51
521	20250415	104400	480903450	15710	15710	15710	15710	0
522	20250415	104300	480903450	15710	15710	15710	15710	31
523	20250415	104200	480416440	15700	15710	15710	15700	143
524	20250415	104100	478170290	15730	15720	15730	15720	44
525	20250415	104000	477478590	15720	15720	15720	15720	122
526	20250415	103900	475560750	15730	15740	15740	15730	97
527	20250415	103800	474034460	15740	15740	15740	15740	144
528	20250415	103700	471767900	15740	15740	15740	15740	111
529	20250415	103600	470020760	15740	15750	15750	15740	145
530	20250415	103500	467737020	15750	15740	15750	15740	726
531	20250415	103400	456304550	15740	15720	15740	15720	787
532	20250415	103300	443921790	15720	15710	15720	15710	291
533	20250415	103200	439349200	15730	15710	15730	15710	52
534	20250415	103100	438531320	15710	15710	15730	15710	54
535	20250415	103000	437682460	15710	15710	15730	15710	904
536	20250415	102900	423465170	15710	15710	15710	15710	0
537	20250415	102800	423465170	15710	15720	15720	15710	151
538	20250415	102700	421092450	15710	15710	15710	15710	0
539	20250415	102600	421092450	15710	15720	15720	15710	33
540	20250415	102500	420573700	15700	15720	15720	15700	603
541	20250415	102400	411094580	15710	15720	15720	15710	528
542	20250415	102300	402795420	15710	15700	15710	15700	95
543	20250415	102200	401303080	15690	15700	15710	15690	893
544	20250415	102100	387287230	15690	15690	15690	15690	10
545	20250415	102000	387130330	15690	15700	15700	15690	163
546	20250415	101900	384572360	15690	15700	15700	15690	394
547	20250415	101800	378390480	15690	15690	15700	15690	126
548	20250415	101700	376413490	15700	15700	15700	15690	64
549	20250415	101600	375408990	15700	15710	15710	15690	279
550	20250415	101500	371030460	15710	15690	15710	15670	695
551	20250415	101400	360117570	15660	15660	15680	15660	95
552	20250415	101300	358629320	15670	15660	15670	15660	151
553	20250415	101200	356264100	15660	15650	15660	15650	8
554	20250415	101100	356138850	15670	15630	15670	15630	49
555	20250415	101000	355371100	15680	15650	15680	15630	657
556	20250415	100900	345085660	15660	15630	15660	15630	391
557	20250415	100800	338967020	15630	15620	15630	15620	173
558	20250415	100700	336264470	15620	15620	15620	15620	54
559	20250415	100600	335420990	15610	15610	15610	15610	0
560	20250415	100500	335420990	15610	15610	15610	15610	22
561	20250415	100400	335077570	15600	15610	15620	15600	196
562	20250415	100300	332019840	15610	15620	15620	15600	116
563	20250415	100200	330209150	15620	15610	15620	15610	195
564	20250415	100100	327163840	15620	15640	15640	15620	115
565	20250415	100000	325367000	15640	15660	15660	15630	75
566	20250415	095900	324194440	15650	15670	15680	15650	226
567	20250415	095800	320653280	15670	15660	15670	15660	23
568	20250415	095700	320293050	15650	15650	15650	15650	1
569	20250415	095600	320277400	15660	15650	15660	15650	61
570	20250415	095500	319322440	15650	15650	15650	15650	0
571	20250415	095400	319322440	15650	15630	15650	15630	141
572	20250415	095300	317118250	15630	15620	15630	15620	14
573	20250415	095200	316899560	15650	15640	15650	15630	431
574	20250415	095100	310160070	15640	15640	15640	15640	0
575	20250415	095000	310160070	15640	15650	15650	15630	14
576	20250415	094900	309941210	15650	15640	15650	15640	305
577	20250415	094800	305167970	15640	15620	15640	15620	82
578	20250415	094700	303886270	15620	15640	15640	15620	128
579	20250415	094600	301885740	15650	15650	15650	15630	60
580	20250415	094500	300947460	15650	15660	15660	15650	438
581	20250415	094400	294092670	15660	15720	15720	15650	374
582	20250415	094300	288237520	15720	15730	15730	15660	142
583	20250415	094200	286011910	15730	15700	15730	15700	49
584	20250415	094100	285242550	15700	15730	15730	15700	101
585	20250415	094000	283655350	15730	15750	15750	15650	409
586	20250415	093900	277238780	15650	15660	15750	15650	3174
587	20250415	093800	227377350	15680	15640	15680	15640	961
588	20250415	093700	212346620	15630	15630	15630	15630	18
589	20250415	093600	212065280	15640	15640	15640	15640	25
590	20250415	093500	211674280	15630	15640	15640	15600	72
591	20250415	093400	210550030	15640	15640	15640	15620	1596
592	20250415	093300	185589730	15650	15700	15700	15640	81
593	20250415	093200	184320250	15700	15650	15700	15650	472
594	20250415	093100	176920440	15650	15650	15650	15640	42
595	20250415	093000	176263170	15640	15630	15640	15630	37
596	20250415	092900	175684590	15610	15570	15640	15570	647
597	20250415	092800	165596210	15560	15560	15560	15560	0
598	20250415	092700	165596210	15560	15610	15640	15560	405
599	20250415	092600	159277550	15640	15640	15640	15630	250
600	20250415	092500	155368050	15660	15680	15690	15660	605
601	20250415	092400	145891660	15680	15660	15690	15650	269
602	20250415	092300	141677550	15660	15650	15690	15650	288
603	20250415	092200	137169460	15640	15690	15700	15640	408
604	20250415	092100	130781050	15700	15680	15700	15670	968
605	20250415	092000	115599030	15670	15610	15670	15600	725
606	20250415	091900	104262920	15600	15550	15630	15550	1317
607	20250415	091800	83734580	15540	15570	15570	15500	408
608	20250415	091700	77400610	15570	15530	15570	15530	120
609	20250415	091600	75535810	15580	15580	15580	15580	5
610	20250415	091500	75457910	15580	15570	15580	15570	9
611	20250415	091400	75317730	15540	15510	15580	15510	142
612	20250415	091300	73112220	15510	15480	15510	15480	60
613	20250415	091200	72182690	15480	15460	15480	15430	125
614	20250415	091100	70251900	15460	15430	15470	15420	13
615	20250415	091000	70051250	15460	15400	15460	15380	127
616	20250415	090900	68094450	15380	15420	15420	15380	156
617	20250415	090800	65689560	15420	15420	15420	15400	99
618	20250415	090700	64164200	15420	15380	15490	15380	496
619	20250415	090600	56525640	15400	15450	15450	15400	388
620	20250415	090500	50542460	15510	15510	15510	15440	413
621	20250415	090400	44146580	15550	15600	15620	15430	457
622	20250415	090300	37045230	15630	15650	15650	15590	113
623	20250415	090200	35279160	15600	15640	15670	15600	64
624	20250415	090100	34278290	15640	15550	15640	15530	347
625	20250415	090000	28865390	15640	15550	15650	15360	1855