KissMeData/083650/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193800	4823633540	15820	15820	15820	15820	14628
3	20250408	193700	4823633540	15820	15820	15820	15820	0
4	20250408	193600	4823633540	15820	15820	15820	15820	0
5	20250408	193500	4823633540	15820	15820	15820	15820	0
6	20250408	193400	4823633540	15820	15820	15820	15820	0
7	20250408	193300	4823633540	15820	15820	15820	15820	0
8	20250408	193200	4823633540	15820	15820	15820	15820	0
9	20250408	193100	4823633540	15820	15820	15820	15820	0
10	20250408	193000	4823633540	15820	15820	15820	15820	0
11	20250408	192900	4823633540	15820	15820	15820	15820	0
12	20250408	192800	4823633540	15820	15820	15820	15820	0
13	20250408	192700	4823633540	15820	15820	15820	15820	0
14	20250408	192600	4823633540	15820	15820	15820	15820	0
15	20250408	192500	4823633540	15820	15820	15820	15820	0
16	20250408	192400	4823633540	15820	15820	15820	15820	0
17	20250408	192300	4823633540	15820	15820	15820	15820	0
18	20250408	192200	4823633540	15820	15820	15820	15820	0
19	20250408	192100	4823633540	15820	15820	15820	15820	0
20	20250408	192000	4823633540	15820	15820	15820	15820	0
21	20250408	191900	4823633540	15820	15820	15820	15820	0
22	20250408	191800	4823633540	15820	15820	15820	15820	0
23	20250408	191700	4823633540	15820	15820	15820	15820	0
24	20250408	191600	4823633540	15820	15820	15820	15820	0
25	20250408	191500	4823633540	15820	15820	15820	15820	0
26	20250408	191400	4823633540	15820	15820	15820	15820	0
27	20250408	191300	4823633540	15820	15820	15820	15820	0
28	20250408	191200	4823633540	15820	15820	15820	15820	0
29	20250408	191100	4823633540	15820	15820	15820	15820	0
30	20250408	191000	4823633540	15820	15820	15820	15820	0
31	20250408	190900	4823633540	15820	15820	15820	15820	0
32	20250408	190800	4823633540	15820	15820	15820	15820	14628
33	20250408	190700	4823633540	15820	15820	15820	15820	0
34	20250408	190600	4823633540	15820	15820	15820	15820	0
35	20250408	190500	4823633540	15820	15820	15820	15820	0
36	20250408	190400	4823633540	15820	15820	15820	15820	0
37	20250408	190300	4823633540	15820	15820	15820	15820	0
38	20250408	190200	4823633540	15820	15820	15820	15820	0
39	20250408	190100	4823633540	15820	15820	15820	15820	0
40	20250408	190000	4823633540	15820	15820	15820	15820	0
41	20250408	185900	4823633540	15820	15820	15820	15820	0
42	20250408	185800	4823633540	15820	15820	15820	15820	0
43	20250408	185700	4823633540	15820	15820	15820	15820	0
44	20250408	185600	4823633540	15820	15820	15820	15820	0
45	20250408	185500	4823633540	15820	15820	15820	15820	0
46	20250408	185400	4823633540	15820	15820	15820	15820	0
47	20250408	185300	4823633540	15820	15820	15820	15820	0
48	20250408	185200	4823633540	15820	15820	15820	15820	0
49	20250408	185100	4823633540	15820	15820	15820	15820	0
50	20250408	185000	4823633540	15820	15820	15820	15820	0
51	20250408	184900	4823633540	15820	15820	15820	15820	0
52	20250408	184800	4823633540	15820	15820	15820	15820	0
53	20250408	184700	4823633540	15820	15820	15820	15820	0
54	20250408	184600	4823633540	15820	15820	15820	15820	0
55	20250408	184500	4823633540	15820	15820	15820	15820	0
56	20250408	184400	4823633540	15820	15820	15820	15820	0
57	20250408	184300	4823633540	15820	15820	15820	15820	0
58	20250408	184200	4823633540	15820	15820	15820	15820	0
59	20250408	184100	4823633540	15820	15820	15820	15820	0
60	20250408	184000	4823633540	15820	15820	15820	15820	0
61	20250408	183900	4823633540	15820	15820	15820	15820	0
62	20250408	183800	4823633540	15820	15820	15820	15820	14628
63	20250408	183700	4823633540	15820	15820	15820	15820	0
64	20250408	183600	4823633540	15820	15820	15820	15820	0
65	20250408	183500	4823633540	15820	15820	15820	15820	0
66	20250408	183400	4823633540	15820	15820	15820	15820	0
67	20250408	183300	4823633540	15820	15820	15820	15820	0
68	20250408	183200	4823633540	15820	15820	15820	15820	0
69	20250408	183100	4823633540	15820	15820	15820	15820	0
70	20250408	183000	4823633540	15820	15820	15820	15820	0
71	20250408	182900	4823633540	15820	15820	15820	15820	0
72	20250408	182800	4823633540	15820	15820	15820	15820	0
73	20250408	182700	4823633540	15820	15820	15820	15820	0
74	20250408	182600	4823633540	15820	15820	15820	15820	0
75	20250408	182500	4823633540	15820	15820	15820	15820	0
76	20250408	182400	4823633540	15820	15820	15820	15820	0
77	20250408	182300	4823633540	15820	15820	15820	15820	0
78	20250408	182200	4823633540	15820	15820	15820	15820	0
79	20250408	182100	4823633540	15820	15820	15820	15820	0
80	20250408	182000	4823633540	15820	15820	15820	15820	0
81	20250408	181900	4823633540	15820	15820	15820	15820	0
82	20250408	181800	4823633540	15820	15820	15820	15820	0
83	20250408	181700	4823633540	15820	15820	15820	15820	0
84	20250408	181600	4823633540	15820	15820	15820	15820	0
85	20250408	181500	4823633540	15820	15820	15820	15820	0
86	20250408	181400	4823633540	15820	15820	15820	15820	0
87	20250408	181300	4823633540	15820	15820	15820	15820	0
88	20250408	181200	4823633540	15820	15820	15820	15820	0
89	20250408	181100	4823633540	15820	15820	15820	15820	0
90	20250408	181000	4823633540	15820	15820	15820	15820	0
91	20250408	180900	4823633540	15820	15820	15820	15820	0
92	20250408	180800	4823633540	15820	15820	15820	15820	14628
93	20250408	180700	4823633540	15820	15820	15820	15820	0
94	20250408	180600	4823633540	15820	15820	15820	15820	0
95	20250408	180500	4823633540	15820	15820	15820	15820	0
96	20250408	180400	4823633540	15820	15820	15820	15820	0
97	20250408	180300	4823633540	15820	15820	15820	15820	0
98	20250408	180200	4823633540	15820	15820	15820	15820	0
99	20250408	180100	4823633540	15820	15820	15820	15820	0
100	20250408	180000	4823633540	15820	15820	15820	15820	0
101	20250408	175900	4823633540	15820	15820	15820	15820	0
102	20250408	175800	4823633540	15820	15820	15820	15820	0
103	20250408	175700	4823633540	15820	15820	15820	15820	0
104	20250408	175600	4823633540	15820	15820	15820	15820	0
105	20250408	175500	4823633540	15820	15820	15820	15820	0
106	20250408	175400	4823633540	15820	15820	15820	15820	0
107	20250408	175300	4823633540	15820	15820	15820	15820	0
108	20250408	175200	4823633540	15820	15820	15820	15820	0
109	20250408	175100	4823633540	15820	15820	15820	15820	0
110	20250408	175000	4823633540	15820	15820	15820	15820	0
111	20250408	174900	4823633540	15820	15820	15820	15820	0
112	20250408	174800	4823633540	15820	15820	15820	15820	0
113	20250408	174700	4823633540	15820	15820	15820	15820	0
114	20250408	174600	4823633540	15820	15820	15820	15820	0
115	20250408	174500	4823633540	15820	15820	15820	15820	0
116	20250408	174400	4823633540	15820	15820	15820	15820	0
117	20250408	174300	4823633540	15820	15820	15820	15820	0
118	20250408	174200	4823633540	15820	15820	15820	15820	0
119	20250408	174100	4823633540	15820	15820	15820	15820	0
120	20250408	174000	4823633540	15820	15820	15820	15820	0
121	20250408	173900	4823633540	15820	15820	15820	15820	0
122	20250408	173800	4823633540	15820	15820	15820	15820	14628
123	20250408	173700	4823633540	15820	15820	15820	15820	0
124	20250408	173600	4823633540	15820	15820	15820	15820	0
125	20250408	173500	4823633540	15820	15820	15820	15820	0
126	20250408	173400	4823633540	15820	15820	15820	15820	0
127	20250408	173300	4823633540	15820	15820	15820	15820	0
128	20250408	173200	4823633540	15820	15820	15820	15820	0
129	20250408	173100	4823633540	15820	15820	15820	15820	0
130	20250408	173000	4823633540	15820	15820	15820	15820	0
131	20250408	172900	4823633540	15820	15820	15820	15820	0
132	20250408	172800	4823633540	15820	15820	15820	15820	0
133	20250408	172700	4823633540	15820	15820	15820	15820	0
134	20250408	172600	4823633540	15820	15820	15820	15820	0
135	20250408	172500	4823633540	15820	15820	15820	15820	0
136	20250408	172400	4823633540	15820	15820	15820	15820	0
137	20250408	172300	4823633540	15820	15820	15820	15820	0
138	20250408	172200	4823633540	15820	15820	15820	15820	0
139	20250408	172100	4823633540	15820	15820	15820	15820	0
140	20250408	172000	4823633540	15820	15820	15820	15820	0
141	20250408	171900	4823633540	15820	15820	15820	15820	0
142	20250408	171800	4823633540	15820	15820	15820	15820	0
143	20250408	171700	4823633540	15820	15820	15820	15820	0
144	20250408	171600	4823633540	15820	15820	15820	15820	0
145	20250408	171500	4823633540	15820	15820	15820	15820	0
146	20250408	171400	4823633540	15820	15820	15820	15820	0
147	20250408	171300	4823633540	15820	15820	15820	15820	0
148	20250408	171200	4823633540	15820	15820	15820	15820	0
149	20250408	171100	4823633540	15820	15820	15820	15820	0
150	20250408	171000	4823633540	15820	15820	15820	15820	0
151	20250408	170900	4823633540	15820	15820	15820	15820	0
152	20250408	170800	4823633540	15820	15820	15820	15820	14628
153	20250408	170700	4823633540	15820	15820	15820	15820	0
154	20250408	170600	4823633540	15820	15820	15820	15820	0
155	20250408	170500	4823633540	15820	15820	15820	15820	0
156	20250408	170400	4823633540	15820	15820	15820	15820	0
157	20250408	170300	4823633540	15820	15820	15820	15820	0
158	20250408	170200	4823633540	15820	15820	15820	15820	0
159	20250408	170100	4823633540	15820	15820	15820	15820	0
160	20250408	170000	4823633540	15820	15820	15820	15820	0
161	20250408	165900	4823633540	15820	15820	15820	15820	0
162	20250408	165800	4823633540	15820	15820	15820	15820	0
163	20250408	165700	4823633540	15820	15820	15820	15820	0
164	20250408	165600	4823633540	15820	15820	15820	15820	0
165	20250408	165500	4823633540	15820	15820	15820	15820	0
166	20250408	165400	4823633540	15820	15820	15820	15820	0
167	20250408	165300	4823633540	15820	15820	15820	15820	0
168	20250408	165200	4823633540	15820	15820	15820	15820	0
169	20250408	165100	4823633540	15820	15820	15820	15820	0
170	20250408	165000	4823633540	15820	15820	15820	15820	0
171	20250408	164900	4823633540	15820	15820	15820	15820	0
172	20250408	164800	4823633540	15820	15820	15820	15820	0
173	20250408	164700	4823633540	15820	15820	15820	15820	0
174	20250408	164600	4823633540	15820	15820	15820	15820	0
175	20250408	164500	4823633540	15820	15820	15820	15820	0
176	20250408	164400	4823633540	15820	15820	15820	15820	0
177	20250408	164300	4823633540	15820	15820	15820	15820	0
178	20250408	164200	4823633540	15820	15820	15820	15820	0
179	20250408	164100	4823633540	15820	15820	15820	15820	0
180	20250408	164000	4823633540	15820	15820	15820	15820	0
181	20250408	163900	4823633540	15820	15820	15820	15820	0
182	20250408	163800	4823633540	15820	15820	15820	15820	14628
183	20250408	163700	4823633540	15820	15820	15820	15820	0
184	20250408	163600	4823633540	15820	15820	15820	15820	0
185	20250408	163500	4823633540	15820	15820	15820	15820	0
186	20250408	163400	4823633540	15820	15820	15820	15820	0
187	20250408	163300	4823633540	15820	15820	15820	15820	0
188	20250408	163200	4823633540	15820	15820	15820	15820	0
189	20250408	163100	4823633540	15820	15820	15820	15820	0
190	20250408	163000	4823633540	15820	15820	15820	15820	0
191	20250408	162900	4823633540	15820	15820	15820	15820	0
192	20250408	162800	4823633540	15820	15820	15820	15820	0
193	20250408	162700	4823633540	15820	15820	15820	15820	0
194	20250408	162600	4823633540	15820	15820	15820	15820	0
195	20250408	162500	4823633540	15820	15820	15820	15820	0
196	20250408	162400	4823633540	15820	15820	15820	15820	0
197	20250408	162300	4823633540	15820	15820	15820	15820	0
198	20250408	162200	4823633540	15820	15820	15820	15820	0
199	20250408	162100	4823633540	15820	15820	15820	15820	0
200	20250408	162000	4823633540	15820	15820	15820	15820	0
201	20250408	161900	4823633540	15820	15820	15820	15820	0
202	20250408	161800	4823633540	15820	15820	15820	15820	0
203	20250408	161700	4823633540	15820	15820	15820	15820	0
204	20250408	161600	4823633540	15820	15820	15820	15820	0
205	20250408	161500	4823633540	15820	15820	15820	15820	0
206	20250408	161400	4823633540	15820	15820	15820	15820	0
207	20250408	161300	4823633540	15820	15820	15820	15820	0
208	20250408	161200	4823633540	15820	15820	15820	15820	0
209	20250408	161100	4823633540	15820	15820	15820	15820	0
210	20250408	161000	4823633540	15820	15820	15820	15820	0
211	20250408	160900	4823633540	15820	15820	15820	15820	0
212	20250408	160800	4823633540	15820	15820	15820	15820	14628
213	20250408	160700	4823633540	15820	15820	15820	15820	0
214	20250408	160600	4823633540	15820	15820	15820	15820	0
215	20250408	160500	4823633540	15820	15820	15820	15820	0
216	20250408	160400	4823633540	15820	15820	15820	15820	0
217	20250408	160300	4823633540	15820	15820	15820	15820	0
218	20250408	160200	4823633540	15820	15820	15820	15820	0
219	20250408	160100	4823633540	15820	15820	15820	15820	0
220	20250408	160000	4823633540	15820	15820	15820	15820	0
221	20250408	155900	4823633540	15820	15820	15820	15820	0
222	20250408	155800	4823633540	15820	15820	15820	15820	0
223	20250408	155700	4823633540	15820	15820	15820	15820	0
224	20250408	155600	4823633540	15820	15820	15820	15820	0
225	20250408	155500	4823633540	15820	15820	15820	15820	0
226	20250408	155400	4823633540	15820	15820	15820	15820	0
227	20250408	155300	4823633540	15820	15820	15820	15820	0
228	20250408	155200	4823633540	15820	15820	15820	15820	0
229	20250408	155100	4823633540	15820	15820	15820	15820	0
230	20250408	155000	4823633540	15820	15820	15820	15820	0
231	20250408	154900	4823633540	15820	15820	15820	15820	0
232	20250408	154800	4823633540	15820	15820	15820	15820	0
233	20250408	154700	4823633540	15820	15820	15820	15820	0
234	20250408	154600	4823633540	15820	15820	15820	15820	0
235	20250408	154500	4823633540	15820	15820	15820	15820	0
236	20250408	154400	4823633540	15820	15820	15820	15820	0
237	20250408	154300	4823633540	15820	15820	15820	15820	0
238	20250408	154200	4823633540	15820	15820	15820	15820	0
239	20250408	154100	4823633540	15820	15820	15820	15820	0
240	20250408	154000	4823633540	15820	15820	15820	15820	0
241	20250408	153900	4823633540	15820	15820	15820	15820	0
242	20250408	153800	4823633540	15820	15820	15820	15820	14628
243	20250408	153700	4823633540	15820	15820	15820	15820	0
244	20250408	153600	4823633540	15820	15820	15820	15820	0
245	20250408	153500	4823633540	15820	15820	15820	15820	0
246	20250408	153400	4823633540	15820	15820	15820	15820	0
247	20250408	153300	4823633540	15820	15820	15820	15820	0
248	20250408	153200	4823633540	15820	15820	15820	15820	0
249	20250408	153100	4823633540	15820	15820	15820	15820	0
250	20250408	153000	4823633540	15820	15820	15820	15820	14628
251	20250408	152900	4592218580	15830	15830	15830	15830	0
252	20250408	152800	4592218580	15830	15830	15830	15830	0
253	20250408	152700	4592218580	15830	15830	15830	15830	0
254	20250408	152600	4592218580	15830	15830	15830	15830	0
255	20250408	152500	4592218580	15830	15830	15830	15830	0
256	20250408	152400	4592218580	15830	15830	15830	15830	0
257	20250408	152300	4592218580	15830	15830	15830	15830	0
258	20250408	152200	4592218580	15830	15830	15830	15830	0
259	20250408	152100	4592218580	15830	15830	15830	15830	0
260	20250408	152000	4592218580	15830	15830	15830	15830	0
261	20250408	151900	4592218580	15830	15790	15830	15790	1602
262	20250408	151800	4566886660	15820	15840	15840	15800	2027
263	20250408	151700	4534827750	15860	15740	15860	15740	4204
264	20250408	151600	4468388610	15740	15760	15765	15730	1945
265	20250408	151500	4437771660	15780	15780	15800	15760	2190
266	20250408	151400	4403213670	15780	15800	15830	15780	3519
267	20250408	151300	4347586290	15800	15790	15810	15780	1676
268	20250408	151200	4321114160	15790	15850	15850	15790	1493
269	20250408	151100	4297518220	15830	15770	15840	15760	5647
270	20250408	151000	4208323160	15770	15750	15780	15750	1331
271	20250408	150900	4187341930	15740	15740	15760	15730	1902
272	20250408	150800	4157390750	15720	15740	15750	15720	966
273	20250408	150700	4142185240	15740	15720	15740	15720	697
274	20250408	150600	4131223400	15740	15720	15740	15710	660
275	20250408	150500	4120845040	15730	15720	15730	15710	310
276	20250408	150400	4115971185	15730	15740	15750	15720	388
277	20250408	150300	4109868885	15740	15725	15740	15725	94
278	20250408	150200	4108390240	15750	15710	15750	15710	2030
279	20250408	150100	4076453020	15720	15700	15720	15700	386
280	20250408	150000	4070389270	15700	15720	15720	15700	6
281	20250408	145900	4070295040	15700	15690	15720	15690	1062
282	20250408	145800	4053613460	15710	15680	15710	15680	625
283	20250408	145700	4043805530	15690	15680	15700	15680	325
284	20250408	145600	4038709390	15700	15680	15700	15680	149
285	20250408	145500	4036371800	15700	15680	15700	15680	15
286	20250408	145400	4036136570	15700	15680	15700	15680	1868
287	20250408	145300	4006834860	15660	15680	15690	15660	826
288	20250408	145200	3993898130	15680	15670	15690	15660	497
289	20250408	145100	3986111780	15690	15660	15690	15660	147
290	20250408	145000	3983807420	15670	15680	15680	15650	38
291	20250408	144900	3983212540	15680	15680	15690	15650	130
292	20250408	144800	3981174940	15690	15690	15690	15660	80
293	20250408	144700	3979920640	15660	15680	15690	15650	739
294	20250408	144600	3968341360	15680	15680	15680	15670	314
295	20250408	144500	3963418320	15680	15680	15680	15670	77
296	20250408	144400	3962211350	15720	15690	15720	15680	378
297	20250408	144300	3956283480	15690	15690	15690	15680	309
298	20250408	144200	3951436280	15690	15690	15730	15680	426
299	20250408	144100	3944752520	15730	15700	15730	15690	2235
300	20250408	144000	3909645650	15700	15700	15720	15700	1152
301	20250408	143900	3891551530	15700	15690	15700	15690	511
302	20250408	143800	3883532590	15690	15700	15710	15690	338
303	20250408	143700	3878228600	15700	15690	15700	15690	198
304	20250408	143600	3875120600	15690	15700	15710	15690	103
305	20250408	143500	3873503570	15730	15690	15730	15680	1833
306	20250408	143400	3844714850	15680	15680	15690	15670	610
307	20250408	143300	3835150160	15680	15690	15690	15680	218
308	20250408	143200	3831731880	15690	15700	15700	15690	146
309	20250408	143100	3829441120	15700	15650	15700	15650	581
310	20250408	143000	3820334940	15630	15630	15650	15630	160
311	20250408	142900	3817832990	15620	15630	15640	15620	367
312	20250408	142800	3812096780	15630	15650	15650	15630	149
313	20250408	142700	3809765770	15660	15640	15660	15630	1636
314	20250408	142600	3784157670	15650	15660	15660	15640	369
315	20250408	142500	3778384050	15650	15650	15660	15650	164
316	20250408	142400	3775817280	15660	15660	15680	15650	1948
317	20250408	142300	3745316880	15660	15660	15660	15630	19
318	20250408	142200	3745019610	15660	15640	15660	15640	923
319	20250408	142100	3730582090	15640	15650	15660	15620	20
320	20250408	142000	3730269230	15670	15670	15670	15650	98
321	20250408	141900	3728735310	15650	15620	15650	15610	434
322	20250408	141800	3721952000	15620	15650	15650	15620	103
323	20250408	141700	3720340290	15650	15650	15650	15620	339
324	20250408	141600	3715044590	15640	15670	15680	15640	266
325	20250408	141500	3710881410	15650	15670	15680	15650	30
326	20250408	141400	3710411470	15650	15670	15680	15650	419
327	20250408	141300	3703850610	15680	15680	15690	15660	25
328	20250408	141200	3703458620	15690	15700	15700	15660	204
329	20250408	141100	3700263620	15670	15690	15700	15670	139
330	20250408	141000	3698082900	15670	15670	15700	15650	1514
331	20250408	140900	3674333720	15670	15680	15680	15650	279
332	20250408	140800	3669963480	15680	15690	15690	15680	48
333	20250408	140700	3669210620	15700	15670	15700	15670	24
334	20250408	140600	3668834120	15690	15690	15700	15650	1050
335	20250408	140500	3652363760	15690	15680	15690	15670	78
336	20250408	140400	3651140230	15670	15690	15690	15660	54
337	20250408	140300	3650293520	15690	15660	15690	15660	120
338	20250408	140200	3648413970	15670	15660	15670	15650	41
339	20250408	140100	3647771960	15650	15690	15710	15530	1109
340	20250408	140000	3630479380	15700	15670	15730	15660	177
341	20250408	135900	3627699690	15670	15690	15700	15670	399
342	20250408	135800	3621445350	15690	15720	15720	15680	197
343	20250408	135700	3618354380	15700	15700	15730	15700	305
344	20250408	135600	3613564120	15730	15670	15730	15670	633
345	20250408	135500	3603623900	15690	15670	15690	15670	151
346	20250408	135400	3601255820	15700	15670	15700	15670	24
347	20250408	135300	3600879710	15710	15690	15710	15660	567
348	20250408	135200	3591981000	15660	15690	15690	15650	23
349	20250408	135100	3591620810	15700	15690	15730	15670	1894
350	20250408	135000	3561927610	15690	15640	15690	15620	1302
351	20250408	134900	3541546840	15630	15620	15660	15620	2209
352	20250408	134800	3506995620	15600	15600	15600	15600	59
353	20250408	134700	3506075220	15630	15600	15630	15600	791
354	20250408	134600	3493725890	15600	15590	15600	15560	23
355	20250408	134500	3493367800	15610	15570	15610	15550	321
356	20250408	134400	3488371630	15580	15570	15610	15570	1475
357	20250408	134300	3465363780	15610	15570	15610	15570	878
358	20250408	134200	3451681600	15570	15580	15620	15570	26
359	20250408	134100	3451276660	15570	15540	15570	15540	310
360	20250408	134000	3446453200	15620	15570	15620	15540	1098
361	20250408	133900	3429372290	15570	15580	15580	15570	582
362	20250408	133800	3420309750	15640	15640	15640	15640	0
363	20250408	133700	3420309750	15640	15600	15640	15560	905
364	20250408	133600	3406192880	15560	15630	15630	15560	583
365	20250408	133500	3397097790	15610	15630	15630	15610	218
366	20250408	133400	3393694190	15630	15620	15630	15620	372
367	20250408	133300	3387883540	15630	15640	15640	15630	486
368	20250408	133200	3380285460	15640	15650	15650	15640	17
369	20250408	133100	3380019440	15650	15630	15650	15630	108
370	20250408	133000	3378331380	15630	15650	15650	15630	296
371	20250408	132900	3373701400	15640	15680	15680	15640	22
372	20250408	132800	3373356840	15660	15670	15670	15640	235
373	20250408	132700	3369676410	15690	15670	15690	15670	17
374	20250408	132600	3369409820	15670	15700	15700	15670	205
375	20250408	132500	3366195470	15680	15720	15720	15680	21
376	20250408	132400	3365865630	15730	15690	15730	15680	305
377	20250408	132300	3361075590	15680	15660	15690	15660	962
378	20250408	132200	3345992370	15660	15640	15670	15640	495
379	20250408	132100	3338240970	15640	15650	15650	15640	17
380	20250408	132000	3337974950	15630	15630	15660	15630	186
381	20250408	131900	3335066510	15630	15630	15630	15630	0
382	20250408	131800	3335066510	15630	15630	15630	15630	8
383	20250408	131700	3334941470	15670	15660	15670	15630	207
384	20250408	131600	3331701240	15660	15650	15660	15650	123
385	20250408	131500	3329775120	15660	15660	15660	15660	0
386	20250408	131400	3329775120	15660	15650	15660	15650	684
387	20250408	131300	3319069380	15650	15660	15660	15650	439
388	20250408	131200	3312198890	15670	15660	15670	15660	300
389	20250408	131100	3307500880	15650	15640	15660	15640	641
390	20250408	131000	3297469230	15630	15620	15630	15620	65
391	20250408	130900	3296453310	15650	15650	15650	15650	0
392	20250408	130800	3296453310	15650	15650	15650	15650	100
393	20250408	130700	3294888310	15650	15610	15650	15610	723
394	20250408	130600	3283598450	15610	15620	15640	15610	597
395	20250408	130500	3274271920	15620	15610	15620	15610	55
396	20250408	130400	3273412840	15600	15600	15610	15590	704
397	20250408	130300	3262430520	15600	15600	15600	15600	118
398	20250408	130200	3260589720	15600	15600	15600	15600	108
399	20250408	130100	3258904920	15600	15600	15630	15600	585
400	20250408	130000	3249777670	15610	15600	15630	15600	943
401	20250408	125900	3235065630	15600	15550	15600	15550	583
402	20250408	125800	3225992650	15600	15590	15600	15550	2910
403	20250408	125700	3180660990	15600	15600	15600	15600	118
404	20250408	125600	3178820190	15600	15600	15600	15600	471
405	20250408	125500	3171472590	15600	15600	15600	15600	104
406	20250408	125400	3169850190	15630	15610	15630	15600	119
407	20250408	125300	3167992670	15620	15600	15620	15600	180
408	20250408	125200	3165183600	15600	15600	15610	15590	149
409	20250408	125100	3162858370	15630	15610	15630	15610	46
410	20250408	125000	3162140290	15590	15650	15650	15590	1256
411	20250408	124900	3142540980	15610	15620	15670	15610	4
412	20250408	124800	3142478460	15640	15640	15640	15640	1000
413	20250408	124700	3126838460	15630	15680	15690	15620	2323
414	20250408	124600	3090494740	15690	15660	15690	15660	316
415	20250408	124500	3085545760	15680	15680	15680	15670	71
416	20250408	124400	3084432490	15700	15700	15700	15700	10
417	20250408	124300	3084275490	15680	15680	15690	15680	550
418	20250408	124200	3075651450	15650	15650	15650	15650	8
419	20250408	124100	3075526250	15660	15700	15700	15660	381
420	20250408	124000	3069559750	15700	15680	15700	15660	711
421	20250408	123900	3058413430	15680	15700	15700	15680	4
422	20250408	123800	3058350670	15670	15680	15680	15670	210
423	20250408	123700	3055057980	15710	15720	15720	15690	312
424	20250408	123600	3050159470	15740	15740	15740	15740	1
425	20250408	123500	3050143730	15750	15750	15750	15750	0
426	20250408	123400	3050143730	15750	15710	15750	15690	282
427	20250408	123300	3045713490	15760	15720	15760	15720	10
428	20250408	123200	3045556120	15760	15700	15760	15700	1895
429	20250408	123100	3015753890	15700	15690	15710	15680	438
430	20250408	123000	3008879070	15720	15690	15720	15690	34
431	20250408	122900	3008344830	15720	15720	15720	15720	3
432	20250408	122800	3008297670	15680	15710	15710	15680	38
433	20250408	122700	3007701710	15720	15720	15720	15720	0
434	20250408	122600	3007701710	15720	15700	15720	15680	876
435	20250408	122500	2993952680	15700	15700	15700	15700	3
436	20250408	122400	2993905580	15690	15710	15710	15690	82
437	20250408	122300	2992618600	15700	15720	15730	15700	2027
438	20250408	122200	2960757410	15770	15710	15770	15710	5
439	20250408	122100	2960678800	15780	15720	15780	15720	9
440	20250408	122000	2960536990	15770	15700	15770	15700	2972
441	20250408	121900	2913859400	15700	15690	15700	15690	28
442	20250408	121800	2913419850	15660	15710	15710	15660	13
443	20250408	121700	2913216020	15710	15660	15710	15660	171
444	20250408	121600	2910537310	15660	15660	15660	15660	1
445	20250408	121500	2910521650	15700	15710	15710	15660	1739
446	20250408	121400	2883230370	15710	15720	15750	15710	207
447	20250408	121300	2879971750	15780	15780	15780	15780	5
448	20250408	121200	2879892850	15780	15730	15780	15710	222
449	20250408	121100	2876404790	15790	15770	15800	15770	191
450	20250408	121000	2873392410	15770	15760	15790	15760	518
451	20250408	120900	2865221830	15760	15760	15760	15760	8
452	20250408	120800	2865095750	15760	15760	15760	15760	12
453	20250408	120700	2864906630	15760	15770	15770	15760	2
454	20250408	120600	2864875100	15770	15750	15770	15700	117
455	20250408	120500	2863032020	15770	15760	15770	15700	525
456	20250408	120400	2854784640	15760	15690	15760	15690	241
457	20250408	120300	2850995300	15690	15680	15690	15680	49
458	20250408	120200	2850226910	15690	15680	15690	15670	606
459	20250408	120100	2840724850	15690	15680	15690	15680	2
460	20250408	120000	2840693480	15660	15650	15660	15650	138
461	20250408	115900	2838532820	15650	15650	15660	15650	190
462	20250408	115800	2835558360	15670	15660	15670	15650	580
463	20250408	115700	2826479400	15660	15670	15670	15660	628
464	20250408	115600	2816640640	15670	15670	15680	15670	127
465	20250408	115500	2814650180	15670	15680	15685	15670	410
466	20250408	115400	2808224345	15680	15680	15690	15670	331
467	20250408	115300	2803033055	15680	15695	15695	15680	245
468	20250408	115200	2799189515	15690	15690	15690	15680	373
469	20250408	115100	2793337155	15690	15670	15720	15670	242
470	20250408	115000	2789536905	15670	15680	15680	15670	111
471	20250408	114900	2787796705	15670	15670	15680	15670	211
472	20250408	114800	2784489785	15670	15700	15720	15670	579
473	20250408	114700	2775406655	15700	15700	15710	15700	445
474	20250408	114600	2768420045	15700	15710	15710	15700	458
475	20250408	114500	2761226065	15720	15720	15730	15710	210
476	20250408	114400	2757925795	15710	15710	15720	15700	217
477	20250408	114300	2754517115	15710	15730	15730	15700	1331
478	20250408	114200	2733595395	15730	15740	15740	15730	152
479	20250408	114100	2731202925	15740	15740	15740	15740	482
480	20250408	114000	2723616245	15740	15740	15740	15740	114
481	20250408	113900	2721821885	15750	15740	15750	15740	746
482	20250408	113800	2710079255	15740	15760	15760	15740	1059
483	20250408	113700	2693402215	15760	15760	15770	15760	146
484	20250408	113600	2691100775	15760	15760	15760	15760	306
485	20250408	113500	2686278215	15760	15760	15770	15760	847
486	20250408	113400	2672928775	15760	15770	15775	15760	169
487	20250408	113300	2670264350	15770	15780	15780	15770	380
488	20250408	113200	2664271320	15770	15770	15790	15760	148
489	20250408	113100	2661937890	15770	15800	15800	15770	651
490	20250408	113000	2651658570	15800	15800	15800	15800	165
491	20250408	112900	2649051570	15810	15800	15830	15790	379
492	20250408	112800	2643059340	15790	15800	15810	15790	272
493	20250408	112700	2638762150	15800	15810	15810	15800	1757
494	20250408	112600	2611001530	15800	15800	15810	15800	188
495	20250408	112500	2608031090	15800	15810	15810	15800	255
496	20250408	112400	2604000160	15810	15810	15810	15800	142
497	20250408	112300	2601755840	15800	15810	15810	15800	159
498	20250408	112200	2599243320	15820	15800	15820	15800	223
499	20250408	112100	2595718800	15810	15800	15810	15800	165
500	20250408	112000	2593111260	15800	15810	15810	15800	168
501	20250408	111900	2590456400	15810	15810	15810	15800	154
502	20250408	111800	2588022690	15810	15810	15820	15810	142
503	20250408	111700	2585777600	15810	15810	15830	15810	637
504	20250408	111600	2575702590	15810	15830	15830	15790	97
505	20250408	111500	2574169800	15820	15790	15820	15790	405
506	20250408	111400	2567768570	15800	15810	15810	15800	112
507	20250408	111300	2565998960	15810	15830	15830	15800	71
508	20250408	111200	2564876730	15790	15800	15820	15790	583
509	20250408	111100	2555658530	15800	15790	15820	15790	286
510	20250408	111000	2551140650	15790	15800	15810	15790	544
511	20250408	110900	2542545240	15800	15800	15800	15800	111
512	20250408	110800	2540791440	15800	15800	15810	15800	448
513	20250408	110700	2533712040	15800	15800	15810	15800	147
514	20250408	110600	2531388260	15800	15800	15810	15800	124
515	20250408	110500	2529428620	15810	15800	15810	15790	715
516	20250408	110400	2518131460	15800	15790	15810	15790	211
517	20250408	110300	2514797920	15790	15810	15810	15780	1156
518	20250408	110200	2496530050	15810	15820	15820	15810	184
519	20250408	110100	2493620820	15810	15820	15820	15810	631
520	20250408	110000	2483639180	15820	15820	15830	15820	170
521	20250408	105900	2480949760	15820	15820	15830	15820	187
522	20250408	105800	2477991370	15850	15830	15850	15810	180
523	20250408	105700	2475143430	15820	15820	15820	15820	162
524	20250408	105600	2472580590	15820	15860	15860	15820	135
525	20250408	105500	2470443230	15820	15810	15820	15800	305
526	20250408	105400	2465622390	15810	15830	15830	15800	270
527	20250408	105300	2461355380	15820	15820	15840	15820	343
528	20250408	105200	2455926910	15820	15840	15840	15820	233
529	20250408	105100	2452239440	15840	15850	15860	15830	1132
530	20250408	105000	2434297150	15850	15850	15860	15850	240
531	20250408	104900	2430493140	15850	15860	15860	15850	181
532	20250408	104800	2427623340	15850	15850	15870	15850	473
533	20250408	104700	2420125450	15850	15820	15850	15800	429
534	20250408	104600	2413337560	15820	15850	15860	15820	265
535	20250408	104500	2409139710	15850	15860	15890	15850	199
536	20250408	104400	2405983980	15870	15870	15880	15860	479
537	20250408	104300	2398385510	15875	15900	15900	15870	303
538	20250408	104200	2393571965	15900	15880	15920	15880	134
539	20250408	104100	2391441055	15910	15900	15910	15890	289
540	20250408	104000	2386846795	15870	15900	15930	15870	179
541	20250408	103900	2384000175	15920	15930	15930	15900	881
542	20250408	103800	2369977275	15930	15920	15930	15900	232
543	20250408	103700	2366284465	15940	15900	15940	15900	640
544	20250408	103600	2356095825	15920	15930	15930	15860	422
545	20250408	103500	2349382915	15900	15870	15900	15850	1051
546	20250408	103400	2332707775	15880	15850	15880	15850	854
547	20250408	103300	2319155725	15850	15855	15880	15850	278
548	20250408	103200	2314747815	15855	15850	15855	15850	181
549	20250408	103100	2311878545	15850	15800	15860	15800	311
550	20250408	103000	2306952935	15860	15810	15860	15790	1267
551	20250408	102900	2286898725	15810	15740	15810	15740	486
552	20250408	102800	2279225425	15770	15760	15800	15740	259
553	20250408	102700	2275144435	15750	15790	15800	15740	622
554	20250408	102600	2265321595	15800	15820	15820	15750	542
555	20250408	102500	2256782205	15740	15710	15820	15710	4125
556	20250408	102400	2191694885	15700	15710	15720	15700	176
557	20250408	102300	2188930035	15710	15770	15770	15710	117
558	20250408	102200	2187090705	15740	15690	15770	15690	1625
559	20250408	102100	2161516185	15690	15690	15700	15680	138
560	20250408	102000	2159351295	15690	15680	15700	15680	407
561	20250408	101900	2152965895	15680	15710	15730	15680	442
562	20250408	101800	2146023125	15710	15690	15710	15680	577
563	20250408	101700	2136967425	15690	15670	15700	15670	265
564	20250408	101600	2132810475	15680	15700	15700	15670	183
565	20250408	101500	2129941415	15680	15660	15720	15650	1585
566	20250408	101400	2105078915	15660	15660	15660	15650	166
567	20250408	101300	2102480085	15670	15640	15690	15640	842
568	20250408	101200	2089288325	15640	15660	15660	15640	411
569	20250408	101100	2082860055	15650	15690	15690	15650	218
570	20250408	101000	2079444595	15670	15650	15670	15640	290
571	20250408	100900	2074905195	15710	15650	15710	15620	1733
572	20250408	100800	2047783405	15650	15650	15650	15620	935
573	20250408	100700	2033168825	15660	15650	15670	15650	1422
574	20250408	100600	2010913765	15650	15670	15680	15650	1219
575	20250408	100500	1991815125	15690	15660	15690	15660	1447
576	20250408	100400	1969146755	15670	15660	15680	15660	296
577	20250408	100300	1964509205	15660	15660	15680	15660	890
578	20250408	100200	1950571235	15670	15690	15690	15660	292
579	20250408	100100	1945998275	15690	15630	15690	15630	312
580	20250408	100000	1941112465	15650	15660	15680	15630	820
581	20250408	095900	1928277405	15670	15770	15790	15670	2083
582	20250408	095800	1895548995	15730	15770	15800	15730	2371
583	20250408	095700	1858188975	15770	15820	15860	15770	1200
584	20250408	095600	1839214335	15820	15800	15830	15800	209
585	20250408	095500	1835910355	15830	15850	15860	15790	2715
586	20250408	095400	1793002315	15820	15870	15870	15820	973
587	20250408	095300	1777595135	15850	15880	15890	15840	935
588	20250408	095200	1762769615	15880	15910	15910	15870	2575
589	20250408	095100	1721836435	15910	15910	15910	15910	87
590	20250408	095000	1720452265	15930	15930	15940	15930	34
591	20250408	094900	1719910455	15930	15930	15930	15930	55
592	20250408	094800	1719034305	15940	15950	15950	15880	555
593	20250408	094700	1710205375	15950	15930	15950	15930	156
594	20250408	094600	1707718315	15890	15930	15940	15890	240
595	20250408	094500	1703894185	15940	15940	15940	15900	1155
596	20250408	094400	1685524565	15940	15910	15940	15910	131
597	20250408	094300	1683440145	15910	15930	15960	15880	2535
598	20250408	094200	1643109945	15920	15950	15960	15920	323
599	20250408	094100	1637959255	15970	15940	15970	15920	267
600	20250408	094000	1633702355	15950	15950	15950	15940	181
601	20250408	093900	1630816695	15990	15950	15990	15930	1455
602	20250408	093800	1607604915	15950	16000	16000	15950	399
603	20250408	093700	1601237265	16000	15990	16020	15950	3575
604	20250408	093600	1544150465	16020	15980	16020	15970	2044
605	20250408	093500	1511450325	16020	16010	16020	15990	702
606	20250408	093400	1500211875	16020	16010	16020	16010	515
607	20250408	093300	1491965805	16040	16030	16040	16010	545
608	20250408	093200	1483230635	16050	16030	16050	16020	309
609	20250408	093100	1478271295	16040	16060	16070	16030	908
610	20250408	093000	1463706845	16070	16070	16090	16050	959
611	20250408	092900	1448302255	16070	16060	16140	16060	3943
612	20250408	092800	1384849765	16070	16040	16070	16040	83
613	20250408	092700	1383517455	16070	16020	16080	16020	694
614	20250408	092600	1372368055	16070	16030	16070	16000	2160
615	20250408	092500	1337701035	16030	16000	16040	15990	911
616	20250408	092400	1323103375	16000	16040	16040	16000	710
617	20250408	092300	1311739375	16040	15960	16070	15960	2921
618	20250408	092200	1264926335	15960	16010	16020	15960	496
619	20250408	092100	1256990515	15960	15940	16020	15940	3091
620	20250408	092000	1207555195	15960	15970	15990	15940	1402
621	20250408	091900	1185174845	15970	15950	15970	15920	894
622	20250408	091800	1170917850	15960	15960	15960	15940	561
623	20250408	091700	1161968190	15960	15980	15980	15960	3088
624	20250408	091600	1112657770	15970	16000	16000	15970	4261
625	20250408	091500	1044543750	16020	16030	16050	16000	1044
626	20250408	091400	1027818810	16070	16020	16070	16020	3065
627	20250408	091300	978623720	16040	16010	16040	16000	1880
628	20250408	091200	948529080	16050	15990	16050	15970	9204
629	20250408	091100	801118440	16000	15940	16000	15930	3534
630	20250408	091000	744663890	15960	15920	15960	15910	2413
631	20250408	090900	706204980	15960	15930	15960	15920	1146
632	20250408	090800	687949730	15950	15930	15950	15920	2010
633	20250408	090700	655924160	15950	15950	15950	15930	1374
634	20250408	090600	634027230	15950	15930	15955	15930	71
635	20250408	090500	632894890	15950	15950	15970	15930	2114
636	20250408	090400	599204330	15930	15990	15990	15930	3828
637	20250408	090300	538181720	15970	15940	16000	15940	5282
638	20250408	090200	453824310	15940	15950	15960	15910	2022
639	20250408	090100	421607630	15920	15990	16000	15900	9008
640	20250408	090000	277904660	16030	15960	16080	15920	17374