KissMeData/338220/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	205700	722048125	15820	15820	15820	15820	821
3	20250409	205600	722048125	15820	15820	15820	15820	0
4	20250409	205500	722048125	15820	15820	15820	15820	0
5	20250409	205400	722048125	15820	15820	15820	15820	0
6	20250409	205300	722048125	15820	15820	15820	15820	0
7	20250409	205200	722048125	15820	15820	15820	15820	0
8	20250409	205100	722048125	15820	15820	15820	15820	0
9	20250409	205000	722048125	15820	15820	15820	15820	0
10	20250409	204900	722048125	15820	15820	15820	15820	0
11	20250409	204800	722048125	15820	15820	15820	15820	0
12	20250409	204700	722048125	15820	15820	15820	15820	0
13	20250409	204600	722048125	15820	15820	15820	15820	0
14	20250409	204500	722048125	15820	15820	15820	15820	0
15	20250409	204400	722048125	15820	15820	15820	15820	0
16	20250409	204300	722048125	15820	15820	15820	15820	0
17	20250409	204200	722048125	15820	15820	15820	15820	0
18	20250409	204100	722048125	15820	15820	15820	15820	0
19	20250409	204000	722048125	15820	15820	15820	15820	0
20	20250409	203900	722048125	15820	15820	15820	15820	0
21	20250409	203800	722048125	15820	15820	15820	15820	0
22	20250409	203700	722048125	15820	15820	15820	15820	0
23	20250409	203600	722048125	15820	15820	15820	15820	0
24	20250409	203500	722048125	15820	15820	15820	15820	0
25	20250409	203400	722048125	15820	15820	15820	15820	0
26	20250409	203300	722048125	15820	15820	15820	15820	0
27	20250409	203200	722048125	15820	15820	15820	15820	0
28	20250409	203100	722048125	15820	15820	15820	15820	0
29	20250409	203000	722048125	15820	15820	15820	15820	0
30	20250409	202900	722048125	15820	15820	15820	15820	0
31	20250409	202800	722048125	15820	15820	15820	15820	0
32	20250409	202700	722048125	15820	15820	15820	15820	821
33	20250409	202600	722048125	15820	15820	15820	15820	0
34	20250409	202500	722048125	15820	15820	15820	15820	0
35	20250409	202400	722048125	15820	15820	15820	15820	0
36	20250409	202300	722048125	15820	15820	15820	15820	0
37	20250409	202200	722048125	15820	15820	15820	15820	0
38	20250409	202100	722048125	15820	15820	15820	15820	0
39	20250409	202000	722048125	15820	15820	15820	15820	0
40	20250409	201900	722048125	15820	15820	15820	15820	0
41	20250409	201800	722048125	15820	15820	15820	15820	0
42	20250409	201700	722048125	15820	15820	15820	15820	0
43	20250409	201600	722048125	15820	15820	15820	15820	0
44	20250409	201500	722048125	15820	15820	15820	15820	0
45	20250409	201400	722048125	15820	15820	15820	15820	0
46	20250409	201300	722048125	15820	15820	15820	15820	0
47	20250409	201200	722048125	15820	15820	15820	15820	0
48	20250409	201100	722048125	15820	15820	15820	15820	0
49	20250409	201000	722048125	15820	15820	15820	15820	0
50	20250409	200900	722048125	15820	15820	15820	15820	0
51	20250409	200800	722048125	15820	15820	15820	15820	0
52	20250409	200700	722048125	15820	15820	15820	15820	0
53	20250409	200600	722048125	15820	15820	15820	15820	0
54	20250409	200500	722048125	15820	15820	15820	15820	0
55	20250409	200400	722048125	15820	15820	15820	15820	0
56	20250409	200300	722048125	15820	15820	15820	15820	0
57	20250409	200200	722048125	15820	15820	15820	15820	0
58	20250409	200100	722048125	15820	15820	15820	15820	0
59	20250409	200000	722048125	15820	15820	15820	15820	0
60	20250409	195900	722048125	15820	15820	15820	15820	0
61	20250409	195800	722048125	15820	15820	15820	15820	0
62	20250409	195700	722048125	15820	15820	15820	15820	821
63	20250409	195600	722048125	15820	15820	15820	15820	0
64	20250409	195500	722048125	15820	15820	15820	15820	0
65	20250409	195400	722048125	15820	15820	15820	15820	0
66	20250409	195300	722048125	15820	15820	15820	15820	0
67	20250409	195200	722048125	15820	15820	15820	15820	0
68	20250409	195100	722048125	15820	15820	15820	15820	0
69	20250409	195000	722048125	15820	15820	15820	15820	0
70	20250409	194900	722048125	15820	15820	15820	15820	0
71	20250409	194800	722048125	15820	15820	15820	15820	0
72	20250409	194700	722048125	15820	15820	15820	15820	0
73	20250409	194600	722048125	15820	15820	15820	15820	0
74	20250409	194500	722048125	15820	15820	15820	15820	0
75	20250409	194400	722048125	15820	15820	15820	15820	0
76	20250409	194300	722048125	15820	15820	15820	15820	0
77	20250409	194200	722048125	15820	15820	15820	15820	0
78	20250409	194100	722048125	15820	15820	15820	15820	0
79	20250409	194000	722048125	15820	15820	15820	15820	0
80	20250409	193900	722048125	15820	15820	15820	15820	0
81	20250409	193800	722048125	15820	15820	15820	15820	0
82	20250409	193700	722048125	15820	15820	15820	15820	0
83	20250409	193600	722048125	15820	15820	15820	15820	0
84	20250409	193500	722048125	15820	15820	15820	15820	0
85	20250409	193400	722048125	15820	15820	15820	15820	0
86	20250409	193300	722048125	15820	15820	15820	15820	0
87	20250409	193200	722048125	15820	15820	15820	15820	0
88	20250409	193100	722048125	15820	15820	15820	15820	0
89	20250409	193000	722048125	15820	15820	15820	15820	0
90	20250409	192900	722048125	15820	15820	15820	15820	0
91	20250409	192800	722048125	15820	15820	15820	15820	0
92	20250409	192700	722048125	15820	15820	15820	15820	821
93	20250409	192600	722048125	15820	15820	15820	15820	0
94	20250409	192500	722048125	15820	15820	15820	15820	0
95	20250409	192400	722048125	15820	15820	15820	15820	0
96	20250409	192300	722048125	15820	15820	15820	15820	0
97	20250409	192200	722048125	15820	15820	15820	15820	0
98	20250409	192100	722048125	15820	15820	15820	15820	0
99	20250409	192000	722048125	15820	15820	15820	15820	0
100	20250409	191900	722048125	15820	15820	15820	15820	0
101	20250409	191800	722048125	15820	15820	15820	15820	0
102	20250409	191700	722048125	15820	15820	15820	15820	0
103	20250409	191600	722048125	15820	15820	15820	15820	0
104	20250409	191500	722048125	15820	15820	15820	15820	0
105	20250409	191400	722048125	15820	15820	15820	15820	0
106	20250409	191300	722048125	15820	15820	15820	15820	0
107	20250409	191200	722048125	15820	15820	15820	15820	0
108	20250409	191100	722048125	15820	15820	15820	15820	0
109	20250409	191000	722048125	15820	15820	15820	15820	0
110	20250409	190900	722048125	15820	15820	15820	15820	0
111	20250409	190800	722048125	15820	15820	15820	15820	0
112	20250409	190700	722048125	15820	15820	15820	15820	0
113	20250409	190600	722048125	15820	15820	15820	15820	0
114	20250409	190500	722048125	15820	15820	15820	15820	0
115	20250409	190400	722048125	15820	15820	15820	15820	0
116	20250409	190300	722048125	15820	15820	15820	15820	0
117	20250409	190200	722048125	15820	15820	15820	15820	0
118	20250409	190100	722048125	15820	15820	15820	15820	0
119	20250409	190000	722048125	15820	15820	15820	15820	0
120	20250409	185900	722048125	15820	15820	15820	15820	0
121	20250409	185800	722048125	15820	15820	15820	15820	0
122	20250409	185700	722048125	15820	15820	15820	15820	821
123	20250409	185600	722048125	15820	15820	15820	15820	0
124	20250409	185500	722048125	15820	15820	15820	15820	0
125	20250409	185400	722048125	15820	15820	15820	15820	0
126	20250409	185300	722048125	15820	15820	15820	15820	0
127	20250409	185200	722048125	15820	15820	15820	15820	0
128	20250409	185100	722048125	15820	15820	15820	15820	0
129	20250409	185000	722048125	15820	15820	15820	15820	0
130	20250409	184900	722048125	15820	15820	15820	15820	0
131	20250409	184800	722048125	15820	15820	15820	15820	0
132	20250409	184700	722048125	15820	15820	15820	15820	0
133	20250409	184600	722048125	15820	15820	15820	15820	0
134	20250409	184500	722048125	15820	15820	15820	15820	0
135	20250409	184400	722048125	15820	15820	15820	15820	0
136	20250409	184300	722048125	15820	15820	15820	15820	0
137	20250409	184200	722048125	15820	15820	15820	15820	0
138	20250409	184100	722048125	15820	15820	15820	15820	0
139	20250409	184000	722048125	15820	15820	15820	15820	0
140	20250409	183900	722048125	15820	15820	15820	15820	0
141	20250409	183800	722048125	15820	15820	15820	15820	0
142	20250409	183700	722048125	15820	15820	15820	15820	0
143	20250409	183600	722048125	15820	15820	15820	15820	0
144	20250409	183500	722048125	15820	15820	15820	15820	0
145	20250409	183400	722048125	15820	15820	15820	15820	0
146	20250409	183300	722048125	15820	15820	15820	15820	0
147	20250409	183200	722048125	15820	15820	15820	15820	0
148	20250409	183100	722048125	15820	15820	15820	15820	0
149	20250409	183000	722048125	15820	15820	15820	15820	0
150	20250409	182900	722048125	15820	15820	15820	15820	0
151	20250409	182800	722048125	15820	15820	15820	15820	0
152	20250409	182700	722048125	15820	15820	15820	15820	821
153	20250409	182600	722048125	15820	15820	15820	15820	0
154	20250409	182500	722048125	15820	15820	15820	15820	0
155	20250409	182400	722048125	15820	15820	15820	15820	0
156	20250409	182300	722048125	15820	15820	15820	15820	0
157	20250409	182200	722048125	15820	15820	15820	15820	0
158	20250409	182100	722048125	15820	15820	15820	15820	0
159	20250409	182000	722048125	15820	15820	15820	15820	0
160	20250409	181900	722048125	15820	15820	15820	15820	0
161	20250409	181800	722048125	15820	15820	15820	15820	0
162	20250409	181700	722048125	15820	15820	15820	15820	0
163	20250409	181600	722048125	15820	15820	15820	15820	0
164	20250409	181500	722048125	15820	15820	15820	15820	0
165	20250409	181400	722048125	15820	15820	15820	15820	0
166	20250409	181300	722048125	15820	15820	15820	15820	0
167	20250409	181200	722048125	15820	15820	15820	15820	0
168	20250409	181100	722048125	15820	15820	15820	15820	0
169	20250409	181000	722048125	15820	15820	15820	15820	0
170	20250409	180900	722048125	15820	15820	15820	15820	0
171	20250409	180800	722048125	15820	15820	15820	15820	0
172	20250409	180700	722048125	15820	15820	15820	15820	0
173	20250409	180600	722048125	15820	15820	15820	15820	0
174	20250409	180500	722048125	15820	15820	15820	15820	0
175	20250409	180400	722048125	15820	15820	15820	15820	0
176	20250409	180300	722048125	15820	15820	15820	15820	0
177	20250409	180200	722048125	15820	15820	15820	15820	0
178	20250409	180100	722048125	15820	15820	15820	15820	0
179	20250409	180000	722048125	15820	15820	15820	15820	0
180	20250409	175900	722048125	15820	15820	15820	15820	0
181	20250409	175800	722048125	15820	15820	15820	15820	0
182	20250409	175700	722048125	15820	15820	15820	15820	821
183	20250409	175600	722048125	15820	15820	15820	15820	0
184	20250409	175500	722048125	15820	15820	15820	15820	0
185	20250409	175400	722048125	15820	15820	15820	15820	0
186	20250409	175300	722048125	15820	15820	15820	15820	0
187	20250409	175200	722048125	15820	15820	15820	15820	0
188	20250409	175100	722048125	15820	15820	15820	15820	0
189	20250409	175000	722048125	15820	15820	15820	15820	0
190	20250409	174900	722048125	15820	15820	15820	15820	0
191	20250409	174800	722048125	15820	15820	15820	15820	0
192	20250409	174700	722048125	15820	15820	15820	15820	0
193	20250409	174600	722048125	15820	15820	15820	15820	0
194	20250409	174500	722048125	15820	15820	15820	15820	0
195	20250409	174400	722048125	15820	15820	15820	15820	0
196	20250409	174300	722048125	15820	15820	15820	15820	0
197	20250409	174200	722048125	15820	15820	15820	15820	0
198	20250409	174100	722048125	15820	15820	15820	15820	0
199	20250409	174000	722048125	15820	15820	15820	15820	0
200	20250409	173900	722048125	15820	15820	15820	15820	0
201	20250409	173800	722048125	15820	15820	15820	15820	0
202	20250409	173700	722048125	15820	15820	15820	15820	0
203	20250409	173600	722048125	15820	15820	15820	15820	0
204	20250409	173500	722048125	15820	15820	15820	15820	0
205	20250409	173400	722048125	15820	15820	15820	15820	0
206	20250409	173300	722048125	15820	15820	15820	15820	0
207	20250409	173200	722048125	15820	15820	15820	15820	0
208	20250409	173100	722048125	15820	15820	15820	15820	0
209	20250409	173000	722048125	15820	15820	15820	15820	0
210	20250409	172900	722048125	15820	15820	15820	15820	0
211	20250409	172800	722048125	15820	15820	15820	15820	0
212	20250409	172700	722048125	15820	15820	15820	15820	821
213	20250409	172600	722048125	15820	15820	15820	15820	0
214	20250409	172500	722048125	15820	15820	15820	15820	0
215	20250409	172400	722048125	15820	15820	15820	15820	0
216	20250409	172300	722048125	15820	15820	15820	15820	0
217	20250409	172200	722048125	15820	15820	15820	15820	0
218	20250409	172100	722048125	15820	15820	15820	15820	0
219	20250409	172000	722048125	15820	15820	15820	15820	0
220	20250409	171900	722048125	15820	15820	15820	15820	0
221	20250409	171800	722048125	15820	15820	15820	15820	0
222	20250409	171700	722048125	15820	15820	15820	15820	0
223	20250409	171600	722048125	15820	15820	15820	15820	0
224	20250409	171500	722048125	15820	15820	15820	15820	0
225	20250409	171400	722048125	15820	15820	15820	15820	0
226	20250409	171300	722048125	15820	15820	15820	15820	0
227	20250409	171200	722048125	15820	15820	15820	15820	0
228	20250409	171100	722048125	15820	15820	15820	15820	0
229	20250409	171000	722048125	15820	15820	15820	15820	0
230	20250409	170900	722048125	15820	15820	15820	15820	0
231	20250409	170800	722048125	15820	15820	15820	15820	0
232	20250409	170700	722048125	15820	15820	15820	15820	0
233	20250409	170600	722048125	15820	15820	15820	15820	0
234	20250409	170500	722048125	15820	15820	15820	15820	0
235	20250409	170400	722048125	15820	15820	15820	15820	0
236	20250409	170300	722048125	15820	15820	15820	15820	0
237	20250409	170200	722048125	15820	15820	15820	15820	0
238	20250409	170100	722048125	15820	15820	15820	15820	0
239	20250409	170000	722048125	15820	15820	15820	15820	0
240	20250409	165900	722048125	15820	15820	15820	15820	0
241	20250409	165800	722048125	15820	15820	15820	15820	0
242	20250409	165700	722048125	15820	15820	15820	15820	821
243	20250409	165600	722048125	15820	15820	15820	15820	0
244	20250409	165500	722048125	15820	15820	15820	15820	0
245	20250409	165400	722048125	15820	15820	15820	15820	0
246	20250409	165300	722048125	15820	15820	15820	15820	0
247	20250409	165200	722048125	15820	15820	15820	15820	0
248	20250409	165100	722048125	15820	15820	15820	15820	0
249	20250409	165000	722048125	15820	15820	15820	15820	0
250	20250409	164900	722048125	15820	15820	15820	15820	0
251	20250409	164800	722048125	15820	15820	15820	15820	0
252	20250409	164700	722048125	15820	15820	15820	15820	0
253	20250409	164600	722048125	15820	15820	15820	15820	0
254	20250409	164500	722048125	15820	15820	15820	15820	0
255	20250409	164400	722048125	15820	15820	15820	15820	0
256	20250409	164300	722048125	15820	15820	15820	15820	0
257	20250409	164200	722048125	15820	15820	15820	15820	0
258	20250409	164100	722048125	15820	15820	15820	15820	0
259	20250409	164000	722048125	15820	15820	15820	15820	0
260	20250409	163900	722048125	15820	15820	15820	15820	0
261	20250409	163800	722048125	15820	15820	15820	15820	0
262	20250409	163700	722048125	15820	15820	15820	15820	0
263	20250409	163600	722048125	15820	15820	15820	15820	0
264	20250409	163500	722048125	15820	15820	15820	15820	0
265	20250409	163400	722048125	15820	15820	15820	15820	0
266	20250409	163300	722048125	15820	15820	15820	15820	0
267	20250409	163200	722048125	15820	15820	15820	15820	0
268	20250409	163100	722048125	15820	15820	15820	15820	0
269	20250409	163000	722048125	15820	15820	15820	15820	0
270	20250409	162900	722048125	15820	15820	15820	15820	0
271	20250409	162800	722048125	15820	15820	15820	15820	0
272	20250409	162700	722048125	15820	15820	15820	15820	821
273	20250409	162600	722048125	15820	15820	15820	15820	0
274	20250409	162500	722048125	15820	15820	15820	15820	0
275	20250409	162400	722048125	15820	15820	15820	15820	0
276	20250409	162300	722048125	15820	15820	15820	15820	0
277	20250409	162200	722048125	15820	15820	15820	15820	0
278	20250409	162100	722048125	15820	15820	15820	15820	0
279	20250409	162000	722048125	15820	15820	15820	15820	0
280	20250409	161900	722048125	15820	15820	15820	15820	0
281	20250409	161800	722048125	15820	15820	15820	15820	0
282	20250409	161700	722048125	15820	15820	15820	15820	0
283	20250409	161600	722048125	15820	15820	15820	15820	0
284	20250409	161500	722048125	15820	15820	15820	15820	0
285	20250409	161400	722048125	15820	15820	15820	15820	0
286	20250409	161300	722048125	15820	15820	15820	15820	0
287	20250409	161200	722048125	15820	15820	15820	15820	0
288	20250409	161100	722048125	15820	15820	15820	15820	0
289	20250409	161000	722048125	15820	15820	15820	15820	0
290	20250409	160900	722048125	15820	15820	15820	15820	0
291	20250409	160800	722048125	15820	15820	15820	15820	0
292	20250409	160700	722048125	15820	15820	15820	15820	0
293	20250409	160600	722048125	15820	15820	15820	15820	0
294	20250409	160500	722048125	15820	15820	15820	15820	0
295	20250409	160400	722048125	15820	15820	15820	15820	0
296	20250409	160300	722048125	15820	15820	15820	15820	0
297	20250409	160200	722048125	15820	15820	15820	15820	0
298	20250409	160100	722048125	15820	15820	15820	15820	0
299	20250409	160000	722048125	15820	15820	15820	15820	0
300	20250409	155900	722048125	15820	15820	15820	15820	0
301	20250409	155800	722048125	15820	15820	15820	15820	0
302	20250409	155700	722048125	15820	15820	15820	15820	821
303	20250409	155600	722048125	15820	15820	15820	15820	0
304	20250409	155500	722048125	15820	15820	15820	15820	0
305	20250409	155400	722048125	15820	15820	15820	15820	0
306	20250409	155300	722048125	15820	15820	15820	15820	0
307	20250409	155200	722048125	15820	15820	15820	15820	0
308	20250409	155100	722048125	15820	15820	15820	15820	0
309	20250409	155000	722048125	15820	15820	15820	15820	0
310	20250409	154900	722048125	15820	15820	15820	15820	0
311	20250409	154800	722048125	15820	15820	15820	15820	0
312	20250409	154700	722048125	15820	15820	15820	15820	0
313	20250409	154600	722048125	15820	15820	15820	15820	0
314	20250409	154500	722048125	15820	15820	15820	15820	0
315	20250409	154400	722048125	15820	15820	15820	15820	0
316	20250409	154300	722048125	15820	15820	15820	15820	0
317	20250409	154200	722048125	15820	15820	15820	15820	0
318	20250409	154100	722048125	15820	15820	15820	15820	0
319	20250409	154000	722048125	15820	15820	15820	15820	0
320	20250409	153900	722048125	15820	15820	15820	15820	0
321	20250409	153800	722048125	15820	15820	15820	15820	0
322	20250409	153700	722048125	15820	15820	15820	15820	0
323	20250409	153600	722048125	15820	15820	15820	15820	0
324	20250409	153500	722048125	15820	15820	15820	15820	0
325	20250409	153400	722048125	15820	15820	15820	15820	0
326	20250409	153300	722048125	15820	15820	15820	15820	0
327	20250409	153200	722048125	15820	15820	15820	15820	0
328	20250409	153100	722048125	15820	15820	15820	15820	0
329	20250409	153000	722048125	15820	15820	15820	15820	821
330	20250409	152900	709059905	15820	15820	15820	15820	0
331	20250409	152800	709059905	15820	15820	15820	15820	0
332	20250409	152700	709059905	15820	15820	15820	15820	0
333	20250409	152600	709059905	15820	15820	15820	15820	0
334	20250409	152500	709059905	15820	15820	15820	15820	0
335	20250409	152400	709059905	15820	15820	15820	15820	0
336	20250409	152300	709059905	15820	15820	15820	15820	0
337	20250409	152200	709059905	15820	15820	15820	15820	0
338	20250409	152100	709059905	15820	15820	15820	15820	0
339	20250409	152000	709059905	15820	15820	15820	15820	0
340	20250409	151900	709059905	15820	15770	15820	15750	272
341	20250409	151800	704765025	15750	15750	15760	15750	61
342	20250409	151700	703803955	15760	15720	15760	15720	208
343	20250409	151600	700526695	15760	15760	15760	15720	73
344	20250409	151500	699376575	15750	15700	15760	15700	174
345	20250409	151400	696637855	15690	15750	15750	15690	160
346	20250409	151300	694126095	15750	15660	15750	15660	282
347	20250409	151200	689700175	15700	15700	15720	15700	104
348	20250409	151100	688067355	15680	15660	15680	15630	127
349	20250409	151000	686079315	15660	15610	15670	15610	47
350	20250409	150900	685343945	15610	15610	15610	15610	9
351	20250409	150800	685203455	15660	15660	15660	15660	16
352	20250409	150700	684952895	15670	15670	15670	15610	204
353	20250409	150600	681761205	15670	15610	15670	15610	21
354	20250409	150500	681432675	15670	15670	15670	15670	18
355	20250409	150400	681150615	15600	15660	15660	15600	319
356	20250409	150300	676167865	15650	15650	15650	15650	37
357	20250409	150200	675588815	15630	15640	15650	15620	86
358	20250409	150100	674244075	15640	15640	15640	15640	291
359	20250409	150000	669692835	15640	15630	15640	15630	222
360	20250409	145900	666222815	15630	15620	15630	15610	47
361	20250409	145800	665488835	15610	15630	15630	15610	70
362	20250409	145700	664395155	15620	15620	15630	15580	73
363	20250409	145600	663254935	15590	15620	15620	15590	13
364	20250409	145500	663051935	15630	15570	15630	15570	47
365	20250409	145400	662318525	15630	15580	15630	15580	41
366	20250409	145300	661678795	15580	15560	15580	15560	41
367	20250409	145200	661040315	15530	15530	15530	15530	90
368	20250409	145100	659642615	15620	15560	15620	15520	2458
369	20250409	145000	621395245	15560	15540	15560	15540	129
370	20250409	144900	619389215	15520	15520	15550	15510	223
371	20250409	144800	615929815	15520	15520	15550	15520	59
372	20250409	144700	615013215	15560	15520	15560	15520	59
373	20250409	144600	614097495	15520	15520	15550	15520	151
374	20250409	144500	611753705	15520	15520	15560	15520	262
375	20250409	144400	607686105	15540	15520	15540	15500	243
376	20250409	144300	603915135	15520	15530	15530	15520	58
377	20250409	144200	603014925	15540	15510	15540	15510	18
378	20250409	144100	602735445	15510	15560	15560	15500	336
379	20250409	144000	597517635	15590	15590	15590	15590	54
380	20250409	143900	596675775	15590	15570	15590	15560	34
381	20250409	143800	596146215	15570	15560	15570	15560	25
382	20250409	143700	595757025	15570	15600	15600	15570	217
383	20250409	143600	592378225	15580	15600	15600	15580	5
384	20250409	143500	592300265	15570	15560	15600	15560	32
385	20250409	143400	591801935	15570	15600	15600	15570	54
386	20250409	143300	590960755	15600	15600	15600	15590	58
387	20250409	143200	590056115	15620	15620	15620	15620	0
388	20250409	143100	590056115	15620	15620	15620	15550	215
389	20250409	143000	586708945	15630	15560	15630	15560	59
390	20250409	142900	585788715	15560	15600	15620	15560	21
391	20250409	142800	585461215	15550	15550	15550	15550	9
392	20250409	142700	585321265	15620	15620	15620	15620	0
393	20250409	142600	585321265	15620	15570	15620	15570	56
394	20250409	142500	584446635	15530	15620	15620	15530	4
395	20250409	142400	584384245	15500	15520	15620	15500	158
396	20250409	142300	581928865	15520	15560	15630	15520	612
397	20250409	142200	572408535	15630	15630	15630	15630	51
398	20250409	142100	571611405	15630	15530	15630	15530	176
399	20250409	142000	568870465	15560	15560	15560	15560	22
400	20250409	141900	568528145	15570	15570	15570	15570	0
401	20250409	141800	568528145	15570	15570	15570	15570	3
402	20250409	141700	568481435	15510	15510	15510	15510	10
403	20250409	141600	568326335	15570	15500	15570	15490	243
404	20250409	141500	564557135	15500	15540	15600	15500	531
405	20250409	141400	556318155	15540	15540	15540	15540	9
406	20250409	141300	556178295	15610	15610	15610	15610	13
407	20250409	141200	555975365	15530	15530	15530	15530	0
408	20250409	141100	555975365	15530	15530	15530	15530	25
409	20250409	141000	555587115	15590	15570	15590	15530	95
410	20250409	140900	554108585	15580	15580	15580	15580	43
411	20250409	140800	553438645	15580	15580	15580	15580	8
412	20250409	140700	553314005	15580	15560	15580	15520	121
413	20250409	140600	551431345	15580	15580	15580	15580	68
414	20250409	140500	550371905	15580	15580	15620	15560	85
415	20250409	140400	549047225	15580	15530	15580	15530	52
416	20250409	140300	548237515	15640	15640	15640	15640	4
417	20250409	140200	548174955	15640	15540	15650	15540	450
418	20250409	140100	541173475	15540	15550	15550	15500	113
419	20250409	140000	539420545	15550	15570	15570	15550	35
420	20250409	135900	538875945	15570	15570	15570	15570	21
421	20250409	135800	538548975	15580	15580	15580	15560	11
422	20250409	135700	538377735	15580	15550	15580	15500	374
423	20250409	135600	532573595	15560	15580	15580	15560	33
424	20250409	135500	532059825	15590	15590	15590	15590	6
425	20250409	135400	531966285	15600	15600	15600	15600	2
426	20250409	135300	531935085	15600	15570	15610	15560	76
427	20250409	135200	530752045	15610	15610	15610	15610	0
428	20250409	135100	530752045	15610	15550	15610	15540	108
429	20250409	135000	529072485	15550	15540	15560	15530	276
430	20250409	134900	524782335	15540	15610	15610	15540	25
431	20250409	134800	524392155	15610	15610	15620	15610	14
432	20250409	134700	524173605	15630	15630	15630	15630	0
433	20250409	134600	524173605	15630	15580	15630	15500	815
434	20250409	134500	511522745	15580	15570	15590	15530	162
435	20250409	134400	508999105	15540	15590	15590	15540	57
436	20250409	134300	508111425	15530	15590	15590	15530	13
437	20250409	134200	507909295	15520	15580	15590	15520	538
438	20250409	134100	499539485	15580	15610	15610	15580	29
439	20250409	134000	499087395	15610	15580	15610	15580	16
440	20250409	133900	498837905	15650	15630	15650	15610	148
441	20250409	133800	496526025	15630	15630	15630	15630	0
442	20250409	133700	496526025	15630	15670	15670	15630	6
443	20250409	133600	496432045	15670	15640	15670	15630	115
444	20250409	133500	494631945	15630	15620	15630	15620	13
445	20250409	133400	494428765	15610	15550	15610	15550	30
446	20250409	133300	493961425	15550	15550	15630	15530	972
447	20250409	133200	478839055	15550	15550	15550	15550	4
448	20250409	133100	478776855	15550	15560	15560	15550	27
449	20250409	133000	478356995	15560	15580	15580	15550	68
450	20250409	132900	477299195	15580	15580	15580	15580	14
451	20250409	132800	477081075	15600	15620	15630	15550	240
452	20250409	132700	473340705	15650	15640	15650	15610	270
453	20250409	132600	469120255	15640	15650	15650	15640	15
454	20250409	132500	468885565	15655	15655	15655	15655	22
455	20250409	132400	468541155	15650	15660	15660	15650	98
456	20250409	132300	467006620	15665	15670	15670	15665	5
457	20250409	132200	466928290	15670	15670	15690	15670	74
458	20250409	132100	465768110	15680	15700	15700	15680	54
459	20250409	132000	464921210	15720	15710	15720	15680	387
460	20250409	131900	458844950	15720	15720	15720	15700	362
461	20250409	131800	453159100	15720	15740	15750	15720	193
462	20250409	131700	450123930	15740	15730	15740	15730	6
463	20250409	131600	450029530	15740	15740	15750	15730	40
464	20250409	131500	449399790	15740	15740	15750	15740	34
465	20250409	131400	448864590	15750	15750	15750	15750	5
466	20250409	131300	448785840	15750	15750	15750	15750	0
467	20250409	131200	448785840	15750	15740	15750	15730	35
468	20250409	131100	448235160	15740	15740	15740	15740	4
469	20250409	131000	448172200	15730	15730	15730	15730	23
470	20250409	130900	447810410	15730	15730	15730	15730	43
471	20250409	130800	447134020	15730	15760	15760	15730	25
472	20250409	130700	446740450	15760	15760	15760	15760	8
473	20250409	130600	446614370	15760	15780	15780	15760	90
474	20250409	130500	445195560	15770	15780	15780	15770	25
475	20250409	130400	444801210	15780	15810	15810	15780	43
476	20250409	130300	444122030	15780	15820	15820	15770	31
477	20250409	130200	443632490	15820	15820	15820	15740	113
478	20250409	130100	441850980	15760	15710	15830	15700	979
479	20250409	130000	426416400	15720	15770	15770	15720	242
480	20250409	125900	422607680	15770	15740	15770	15740	554
481	20250409	125800	413878910	15740	15760	15760	15740	52
482	20250409	125700	413059870	15770	15750	15770	15740	112
483	20250409	125600	411296550	15770	15770	15770	15740	240
484	20250409	125500	407516080	15760	15780	15790	15760	573
485	20250409	125400	398474130	15790	15780	15790	15780	46
486	20250409	125300	397747960	15780	15790	15790	15780	741
487	20250409	125200	386054510	15800	15800	15800	15790	306
488	20250409	125100	381222520	15810	15800	15820	15800	569
489	20250409	125000	372231760	15830	15820	15830	15810	427
490	20250409	124900	365478270	15830	15830	15830	15830	24
491	20250409	124800	365098350	15830	15830	15830	15830	104
492	20250409	124700	363452030	15850	15860	15860	15840	307
493	20250409	124600	358586400	15870	15890	15890	15870	75
494	20250409	124500	357395400	15890	15900	15900	15890	21
495	20250409	124400	357061700	15900	15910	15910	15890	32
496	20250409	124300	356552900	15900	15910	15910	15900	386
497	20250409	124200	350415070	15920	15920	15920	15920	228
498	20250409	124100	346785310	15920	15920	15920	15920	9
499	20250409	124000	346642030	15930	15930	15930	15930	55
500	20250409	123900	345765880	16000	15930	16000	15930	35
501	20250409	123800	345207690	15940	15940	15940	15940	0
502	20250409	123700	345207690	15940	15940	15940	15930	9
503	20250409	123600	345064250	15930	15950	15950	15930	108
504	20250409	123500	343343540	15950	15970	15970	15940	403
505	20250409	123400	336918410	15960	15960	15960	15960	24
506	20250409	123300	336535370	15970	15970	15970	15970	22
507	20250409	123200	336184030	15960	15960	15960	15960	44
508	20250409	123100	335481790	15970	15980	15980	15970	7
509	20250409	123000	335369990	15990	15980	15990	15980	161
510	20250409	122900	332797170	15990	15990	15990	15990	21
511	20250409	122800	332461380	15990	16000	16000	15980	973
512	20250409	122700	316894720	16000	16000	16000	16000	25
513	20250409	122600	316494720	16010	16010	16010	16010	3
514	20250409	122500	316446690	16080	16020	16080	16020	66
515	20250409	122400	315389070	16020	16010	16020	16000	143
516	20250409	122300	313099620	16020	16010	16020	16010	58
517	20250409	122200	312171020	16010	16010	16010	16010	10
518	20250409	122100	312010920	16020	16010	16020	16010	257
519	20250409	122000	307896270	16000	16010	16010	16000	19
520	20250409	121900	307592170	16010	16010	16010	16010	6
521	20250409	121800	307496110	16010	16010	16010	16010	2
522	20250409	121700	307464090	16010	16010	16010	16000	25
523	20250409	121600	307063930	16010	16010	16010	16010	10
524	20250409	121500	306903830	16010	16010	16020	16010	49
525	20250409	121400	306119240	16020	16020	16020	16020	94
526	20250409	121300	304613360	16010	16010	16010	16010	8
527	20250409	121200	304485280	16020	16020	16020	16020	0
528	20250409	121100	304485280	16020	16030	16030	16020	16
529	20250409	121000	304228950	16020	16020	16030	16020	28
530	20250409	120900	303780360	16030	16030	16030	16030	2
531	20250409	120800	303748300	16030	16030	16030	16020	28
532	20250409	120700	303299560	16030	16030	16030	16030	1
533	20250409	120600	303283530	16040	16080	16080	16040	5
534	20250409	120500	303203210	16120	16120	16120	16120	0
535	20250409	120400	303203210	16120	16000	16120	16000	301
536	20250409	120300	298385950	16010	16020	16020	16010	35
537	20250409	120200	297825550	16020	16020	16020	16020	17
538	20250409	120100	297553210	16060	16060	16060	16060	0
539	20250409	120000	297553210	16060	16020	16060	16020	26
540	20250409	115900	297136010	16020	16030	16030	16020	22
541	20250409	115800	296783400	16030	16050	16050	16030	239
542	20250409	115700	292950980	16040	16050	16060	16040	76
543	20250409	115600	291731220	16010	16010	16010	16010	9
544	20250409	115500	291587130	16060	16060	16060	16050	40
545	20250409	115400	290945000	16060	16060	16060	16060	68
546	20250409	115300	289852920	16050	16050	16060	16040	219
547	20250409	115200	286337950	16060	16060	16100	16050	237
548	20250409	115100	282531420	16070	16070	16070	16070	34
549	20250409	115000	281985040	16080	16080	16080	16080	4
550	20250409	114900	281920720	16080	16100	16100	16080	88
551	20250409	114800	280505360	16110	16110	16110	16110	4
552	20250409	114700	280440920	16110	16100	16110	16090	115
553	20250409	114600	278590040	16090	16080	16090	16080	20
554	20250409	114500	278268330	16090	16100	16100	16090	56
555	20250409	114400	277367250	16100	16100	16100	16100	85
556	20250409	114300	275998750	16110	16120	16130	16110	39
557	20250409	114200	275370080	16120	16170	16170	16120	131
558	20250409	114100	273255740	16150	16160	16160	16150	41
559	20250409	114000	272593380	16170	16180	16190	16170	5
560	20250409	113900	272512490	16190	16160	16190	16160	11
561	20250409	113800	272334670	16190	16150	16190	16150	13
562	20250409	113700	272124680	16150	16150	16150	16150	17
563	20250409	113600	271850130	16150	16130	16150	16120	79
564	20250409	113500	270575220	16120	16110	16120	16110	35
565	20250409	113400	270011140	16110	16130	16130	16110	42
566	20250409	113300	269334460	16100	16100	16100	16100	0
567	20250409	113200	269334460	16100	16100	16100	16100	8
568	20250409	113100	269205660	16150	16150	16150	16150	32
569	20250409	113000	268688860	16150	16100	16150	16080	516
570	20250409	112900	260385030	16100	16110	16110	16100	21
571	20250409	112800	260046920	16110	16170	16170	16110	4
572	20250409	112700	259982360	16110	16110	16110	16110	5
573	20250409	112600	259901810	16180	16180	16180	16180	0
574	20250409	112500	259901810	16180	16100	16190	16090	102
575	20250409	112400	258258440	16110	16130	16130	16110	16
576	20250409	112300	258000530	16130	16130	16130	16130	3
577	20250409	112200	257952140	16120	16120	16120	16120	33
578	20250409	112100	257420180	16130	16190	16190	16130	245
579	20250409	112000	253463550	16190	16180	16190	16180	12
580	20250409	111900	253269360	16150	16150	16180	16150	97
581	20250409	111800	251702750	16150	16130	16150	16130	113
582	20250409	111700	249878930	16140	16110	16140	16110	166
583	20250409	111600	247202640	16120	16090	16120	16090	43
584	20250409	111500	246510710	16080	16080	16080	16070	37
585	20250409	111400	245916000	16080	16080	16080	16080	13
586	20250409	111300	245706960	16090	16090	16090	16090	0
587	20250409	111200	245706960	16090	16090	16090	16090	1
588	20250409	111100	245690870	16030	16040	16060	16030	479
589	20250409	111000	238002490	16050	16090	16090	16050	27
590	20250409	110900	237568960	16070	16060	16070	16060	21
591	20250409	110800	237231650	16060	16060	16070	16060	19
592	20250409	110700	236926480	16070	16070	16080	16060	40
593	20250409	110600	236283920	16090	16090	16090	16090	4
594	20250409	110500	236219560	16100	16100	16100	16100	3
595	20250409	110400	236171260	16020	16110	16110	16020	13
596	20250409	110300	235962640	16120	16120	16120	16120	32
597	20250409	110200	235446800	16120	16120	16120	16120	1
598	20250409	110100	235430680	16120	16000	16120	15970	75
599	20250409	110000	234230830	16120	16060	16120	15970	284
600	20250409	105900	229672280	16060	16020	16060	16020	337
601	20250409	105800	224273500	15970	15970	15970	15970	0
602	20250409	105700	224273500	15970	15960	15970	15960	25
603	20250409	105600	223874410	15960	15980	15980	15960	237
604	20250409	105500	220091840	15960	15970	15970	15960	16
605	20250409	105400	219836460	15960	15980	15980	15960	20
606	20250409	105300	219517020	15980	15980	15980	15960	95
607	20250409	105200	217999000	15980	15980	15980	15980	2
608	20250409	105100	217967040	15960	15960	15960	15960	0
609	20250409	105000	217967040	15960	15970	16010	15950	149
610	20250409	104900	215586950	15960	15980	15980	15950	296
611	20250409	104800	210863640	15960	15960	15960	15960	0
612	20250409	104700	210863640	15960	15960	15960	15960	0
613	20250409	104600	210863640	15960	15980	15980	15960	8
614	20250409	104500	210735910	15970	15970	15970	15970	2
615	20250409	104400	210703970	15960	15990	15990	15960	46
616	20250409	104300	209969390	16000	16000	16010	16000	10
617	20250409	104200	209809330	16000	15990	16000	15990	13
618	20250409	104100	209601440	16000	15990	16000	15980	5
619	20250409	104000	209521500	15980	16010	16010	15980	43
620	20250409	103900	208833900	16020	16020	16020	16020	2
621	20250409	103800	208801860	16020	16000	16020	16000	7
622	20250409	103700	208689810	16000	16000	16000	15990	124
623	20250409	103600	206705930	16070	16070	16070	16070	1
624	20250409	103500	206689860	16070	16070	16070	16070	1
625	20250409	103400	206673790	15980	15980	15990	15980	13
626	20250409	103300	206466030	16070	16070	16070	15970	3
627	20250409	103200	206417920	16070	16070	16070	15960	3
628	20250409	103100	206369820	15970	15970	15970	15970	19
629	20250409	103000	206066390	16070	15950	16070	15950	4
630	20250409	102900	206002230	15980	16070	16070	15980	35
631	20250409	102800	205442610	16070	15980	16070	15980	10
632	20250409	102700	205282690	15990	16000	16090	15990	33
633	20250409	102600	204754620	16090	16090	16090	16090	0
634	20250409	102500	204754620	16090	16030	16090	15900	1533
635	20250409	102400	180275840	16030	16090	16090	16030	5
636	20250409	102300	180195610	16090	16090	16090	16090	80
637	20250409	102200	178908410	16020	16030	16030	16020	7
638	20250409	102100	178796210	16090	16090	16090	16090	0
639	20250409	102000	178796210	16090	16040	16090	16010	302
640	20250409	101900	173938850	16090	16090	16090	16090	2
641	20250409	101800	173906670	16050	16070	16070	16050	13
642	20250409	101700	173697910	16120	16120	16120	16120	4
643	20250409	101600	173633430	16110	16050	16110	16050	91
644	20250409	101500	172169340	16050	16030	16050	16030	155
645	20250409	101400	169683320	16050	16050	16050	16050	46
646	20250409	101300	168945020	16050	16050	16050	16050	1
647	20250409	101200	168928970	16050	16050	16050	16050	10
648	20250409	101100	168768470	16050	16000	16050	15980	94
649	20250409	101000	167264070	16000	16000	16000	16000	131
650	20250409	100900	165168070	16000	16050	16050	16000	10
651	20250409	100800	165007800	16040	16050	16050	16040	13
652	20250409	100700	164799160	16080	15990	16080	15990	16
653	20250409	100600	164543220	15990	16110	16110	15990	42
654	20250409	100500	163869660	16020	16110	16110	16020	11
655	20250409	100400	163692810	16110	16000	16110	16000	654
656	20250409	100300	153228700	16010	16000	16110	16000	133
657	20250409	100200	151099970	15990	16000	16040	15990	123
658	20250409	100100	149131930	16000	16000	16000	16000	3
659	20250409	100000	149083930	16000	16000	16000	16000	2
660	20250409	095900	149051930	15960	15960	15960	15950	120
661	20250409	095800	147136760	15970	15950	16000	15950	72
662	20250409	095700	145986720	15950	15980	16010	15940	346
663	20250409	095600	140464490	15970	15990	16010	15970	30
664	20250409	095500	139984770	16040	16030	16040	15990	231
665	20250409	095400	136289820	16040	16030	16040	16010	32
666	20250409	095300	135777420	16020	16030	16030	16020	12
667	20250409	095200	135585080	16040	16050	16050	16010	215
668	20250409	095100	132137440	16050	16070	16070	16050	13
669	20250409	095000	131928740	16110	16110	16110	16110	1
670	20250409	094900	131912630	16060	16060	16060	16050	6
671	20250409	094800	131816290	16070	16090	16110	16070	19
672	20250409	094700	131510770	16100	16130	16130	16070	76
673	20250409	094600	130287630	16130	16150	16150	16130	5
674	20250409	094500	130206920	16150	16140	16150	16140	82
675	20250409	094400	128883360	16140	16140	16140	16080	17
676	20250409	094300	128609400	16080	16140	16150	16070	232
677	20250409	094200	124869660	16130	16140	16140	16110	25
678	20250409	094100	124466330	16140	16070	16150	16070	108
679	20250409	094000	122727940	16150	16130	16150	16100	312
680	20250409	093900	117698150	16160	16200	16200	16120	54
681	20250409	093800	116825970	16200	16140	16210	16130	372
682	20250409	093700	110806270	16150	16160	16160	16150	4
683	20250409	093600	110741650	16160	16160	16170	16150	66
684	20250409	093500	109674900	16170	16170	16170	16160	7
685	20250409	093400	109561760	16180	16180	16260	16160	19
686	20250409	093300	109253630	16180	16210	16280	16180	368
687	20250409	093200	103290740	16200	16190	16200	16190	7
688	20250409	093100	103177400	16190	16190	16190	16190	48
689	20250409	093000	102400280	16190	16070	16190	16070	485
690	20250409	092900	94601170	16070	16070	16070	16020	156
691	20250409	092800	92097820	16070	16080	16080	16070	42
692	20250409	092700	91422490	16010	16160	16160	16000	671
693	20250409	092600	80655100	16140	16170	16170	16140	63
694	20250409	092500	79636670	16180	16200	16210	16180	59
695	20250409	092400	78680910	16200	16250	16250	16200	44
696	20250409	092300	77967060	16210	16380	16380	16210	33
697	20250409	092200	77428760	16380	16250	16390	16250	11
698	20250409	092100	77249540	16270	16280	16280	16270	31
699	20250409	092000	76745050	16400	16400	16400	16400	2
700	20250409	091900	76712250	16400	16280	16410	16170	235
701	20250409	091800	72862500	16410	16420	16420	16290	143
702	20250409	091700	70521130	16390	16390	16390	16290	32
703	20250409	091600	69997400	16350	16300	16450	16260	401
704	20250409	091500	63460310	16300	16240	16300	16240	156
705	20250409	091400	60925980	16240	16240	16240	16240	1
706	20250409	091300	60909740	16120	16180	16190	16120	698
707	20250409	091200	49622160	16150	16170	16180	16110	376
708	20250409	091100	43551530	16180	16110	16180	16110	158
709	20250409	091000	40996210	16100	16100	16180	16010	556
710	20250409	090900	32044280	16100	16010	16100	16010	273
711	20250409	090800	27665000	16010	15930	16010	15930	2
712	20250409	090700	27633060	15930	16030	16030	15930	24
713	20250409	090600	27248620	15900	15940	15940	15900	269
714	20250409	090500	22966220	15950	15920	15950	15910	77
715	20250409	090400	21738880	15930	15900	15940	15800	401
716	20250409	090300	15372470	15880	15930	15940	15880	82
717	20250409	090200	14068660	15950	15950	15950	15930	185
718	20250409	090100	11118500	15940	15930	16000	15910	382
719	20250409	090000	5014870	15930	15990	16000	15930	314