KissMeData/101160/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	195100	987064970	16040	16040	16040	16040	1108
3	20250408	195000	987064970	16040	16040	16040	16040	0
4	20250408	194900	987064970	16040	16040	16040	16040	0
5	20250408	194800	987064970	16040	16040	16040	16040	0
6	20250408	194700	987064970	16040	16040	16040	16040	0
7	20250408	194600	987064970	16040	16040	16040	16040	0
8	20250408	194500	987064970	16040	16040	16040	16040	0
9	20250408	194400	987064970	16040	16040	16040	16040	0
10	20250408	194300	987064970	16040	16040	16040	16040	0
11	20250408	194200	987064970	16040	16040	16040	16040	0
12	20250408	194100	987064970	16040	16040	16040	16040	0
13	20250408	194000	987064970	16040	16040	16040	16040	0
14	20250408	193900	987064970	16040	16040	16040	16040	0
15	20250408	193800	987064970	16040	16040	16040	16040	0
16	20250408	193700	987064970	16040	16040	16040	16040	0
17	20250408	193600	987064970	16040	16040	16040	16040	0
18	20250408	193500	987064970	16040	16040	16040	16040	0
19	20250408	193400	987064970	16040	16040	16040	16040	0
20	20250408	193300	987064970	16040	16040	16040	16040	0
21	20250408	193200	987064970	16040	16040	16040	16040	0
22	20250408	193100	987064970	16040	16040	16040	16040	0
23	20250408	193000	987064970	16040	16040	16040	16040	0
24	20250408	192900	987064970	16040	16040	16040	16040	0
25	20250408	192800	987064970	16040	16040	16040	16040	0
26	20250408	192700	987064970	16040	16040	16040	16040	0
27	20250408	192600	987064970	16040	16040	16040	16040	0
28	20250408	192500	987064970	16040	16040	16040	16040	0
29	20250408	192400	987064970	16040	16040	16040	16040	0
30	20250408	192300	987064970	16040	16040	16040	16040	0
31	20250408	192200	987064970	16040	16040	16040	16040	0
32	20250408	192100	987064970	16040	16040	16040	16040	1108
33	20250408	192000	987064970	16040	16040	16040	16040	0
34	20250408	191900	987064970	16040	16040	16040	16040	0
35	20250408	191800	987064970	16040	16040	16040	16040	0
36	20250408	191700	987064970	16040	16040	16040	16040	0
37	20250408	191600	987064970	16040	16040	16040	16040	0
38	20250408	191500	987064970	16040	16040	16040	16040	0
39	20250408	191400	987064970	16040	16040	16040	16040	0
40	20250408	191300	987064970	16040	16040	16040	16040	0
41	20250408	191200	987064970	16040	16040	16040	16040	0
42	20250408	191100	987064970	16040	16040	16040	16040	0
43	20250408	191000	987064970	16040	16040	16040	16040	0
44	20250408	190900	987064970	16040	16040	16040	16040	0
45	20250408	190800	987064970	16040	16040	16040	16040	0
46	20250408	190700	987064970	16040	16040	16040	16040	0
47	20250408	190600	987064970	16040	16040	16040	16040	0
48	20250408	190500	987064970	16040	16040	16040	16040	0
49	20250408	190400	987064970	16040	16040	16040	16040	0
50	20250408	190300	987064970	16040	16040	16040	16040	0
51	20250408	190200	987064970	16040	16040	16040	16040	0
52	20250408	190100	987064970	16040	16040	16040	16040	0
53	20250408	190000	987064970	16040	16040	16040	16040	0
54	20250408	185900	987064970	16040	16040	16040	16040	0
55	20250408	185800	987064970	16040	16040	16040	16040	0
56	20250408	185700	987064970	16040	16040	16040	16040	0
57	20250408	185600	987064970	16040	16040	16040	16040	0
58	20250408	185500	987064970	16040	16040	16040	16040	0
59	20250408	185400	987064970	16040	16040	16040	16040	0
60	20250408	185300	987064970	16040	16040	16040	16040	0
61	20250408	185200	987064970	16040	16040	16040	16040	0
62	20250408	185100	987064970	16040	16040	16040	16040	1108
63	20250408	185000	987064970	16040	16040	16040	16040	0
64	20250408	184900	987064970	16040	16040	16040	16040	0
65	20250408	184800	987064970	16040	16040	16040	16040	0
66	20250408	184700	987064970	16040	16040	16040	16040	0
67	20250408	184600	987064970	16040	16040	16040	16040	0
68	20250408	184500	987064970	16040	16040	16040	16040	0
69	20250408	184400	987064970	16040	16040	16040	16040	0
70	20250408	184300	987064970	16040	16040	16040	16040	0
71	20250408	184200	987064970	16040	16040	16040	16040	0
72	20250408	184100	987064970	16040	16040	16040	16040	0
73	20250408	184000	987064970	16040	16040	16040	16040	0
74	20250408	183900	987064970	16040	16040	16040	16040	0
75	20250408	183800	987064970	16040	16040	16040	16040	0
76	20250408	183700	987064970	16040	16040	16040	16040	0
77	20250408	183600	987064970	16040	16040	16040	16040	0
78	20250408	183500	987064970	16040	16040	16040	16040	0
79	20250408	183400	987064970	16040	16040	16040	16040	0
80	20250408	183300	987064970	16040	16040	16040	16040	0
81	20250408	183200	987064970	16040	16040	16040	16040	0
82	20250408	183100	987064970	16040	16040	16040	16040	0
83	20250408	183000	987064970	16040	16040	16040	16040	0
84	20250408	182900	987064970	16040	16040	16040	16040	0
85	20250408	182800	987064970	16040	16040	16040	16040	0
86	20250408	182700	987064970	16040	16040	16040	16040	0
87	20250408	182600	987064970	16040	16040	16040	16040	0
88	20250408	182500	987064970	16040	16040	16040	16040	0
89	20250408	182400	987064970	16040	16040	16040	16040	0
90	20250408	182300	987064970	16040	16040	16040	16040	0
91	20250408	182200	987064970	16040	16040	16040	16040	0
92	20250408	182100	987064970	16040	16040	16040	16040	1108
93	20250408	182000	987064970	16040	16040	16040	16040	0
94	20250408	181900	987064970	16040	16040	16040	16040	0
95	20250408	181800	987064970	16040	16040	16040	16040	0
96	20250408	181700	987064970	16040	16040	16040	16040	0
97	20250408	181600	987064970	16040	16040	16040	16040	0
98	20250408	181500	987064970	16040	16040	16040	16040	0
99	20250408	181400	987064970	16040	16040	16040	16040	0
100	20250408	181300	987064970	16040	16040	16040	16040	0
101	20250408	181200	987064970	16040	16040	16040	16040	0
102	20250408	181100	987064970	16040	16040	16040	16040	0
103	20250408	181000	987064970	16040	16040	16040	16040	0
104	20250408	180900	987064970	16040	16040	16040	16040	0
105	20250408	180800	987064970	16040	16040	16040	16040	0
106	20250408	180700	987064970	16040	16040	16040	16040	0
107	20250408	180600	987064970	16040	16040	16040	16040	0
108	20250408	180500	987064970	16040	16040	16040	16040	0
109	20250408	180400	987064970	16040	16040	16040	16040	0
110	20250408	180300	987064970	16040	16040	16040	16040	0
111	20250408	180200	987064970	16040	16040	16040	16040	0
112	20250408	180100	987064970	16040	16040	16040	16040	0
113	20250408	180000	987064970	16040	16040	16040	16040	0
114	20250408	175900	987064970	16040	16040	16040	16040	0
115	20250408	175800	987064970	16040	16040	16040	16040	0
116	20250408	175700	987064970	16040	16040	16040	16040	0
117	20250408	175600	987064970	16040	16040	16040	16040	0
118	20250408	175500	987064970	16040	16040	16040	16040	0
119	20250408	175400	987064970	16040	16040	16040	16040	0
120	20250408	175300	987064970	16040	16040	16040	16040	0
121	20250408	175200	987064970	16040	16040	16040	16040	0
122	20250408	175100	987064970	16040	16040	16040	16040	1108
123	20250408	175000	987064970	16040	16040	16040	16040	0
124	20250408	174900	987064970	16040	16040	16040	16040	0
125	20250408	174800	987064970	16040	16040	16040	16040	0
126	20250408	174700	987064970	16040	16040	16040	16040	0
127	20250408	174600	987064970	16040	16040	16040	16040	0
128	20250408	174500	987064970	16040	16040	16040	16040	0
129	20250408	174400	987064970	16040	16040	16040	16040	0
130	20250408	174300	987064970	16040	16040	16040	16040	0
131	20250408	174200	987064970	16040	16040	16040	16040	0
132	20250408	174100	987064970	16040	16040	16040	16040	0
133	20250408	174000	987064970	16040	16040	16040	16040	0
134	20250408	173900	987064970	16040	16040	16040	16040	0
135	20250408	173800	987064970	16040	16040	16040	16040	0
136	20250408	173700	987064970	16040	16040	16040	16040	0
137	20250408	173600	987064970	16040	16040	16040	16040	0
138	20250408	173500	987064970	16040	16040	16040	16040	0
139	20250408	173400	987064970	16040	16040	16040	16040	0
140	20250408	173300	987064970	16040	16040	16040	16040	0
141	20250408	173200	987064970	16040	16040	16040	16040	0
142	20250408	173100	987064970	16040	16040	16040	16040	0
143	20250408	173000	987064970	16040	16040	16040	16040	0
144	20250408	172900	987064970	16040	16040	16040	16040	0
145	20250408	172800	987064970	16040	16040	16040	16040	0
146	20250408	172700	987064970	16040	16040	16040	16040	0
147	20250408	172600	987064970	16040	16040	16040	16040	0
148	20250408	172500	987064970	16040	16040	16040	16040	0
149	20250408	172400	987064970	16040	16040	16040	16040	0
150	20250408	172300	987064970	16040	16040	16040	16040	0
151	20250408	172200	987064970	16040	16040	16040	16040	0
152	20250408	172100	987064970	16040	16040	16040	16040	1108
153	20250408	172000	987064970	16040	16040	16040	16040	0
154	20250408	171900	987064970	16040	16040	16040	16040	0
155	20250408	171800	987064970	16040	16040	16040	16040	0
156	20250408	171700	987064970	16040	16040	16040	16040	0
157	20250408	171600	987064970	16040	16040	16040	16040	0
158	20250408	171500	987064970	16040	16040	16040	16040	0
159	20250408	171400	987064970	16040	16040	16040	16040	0
160	20250408	171300	987064970	16040	16040	16040	16040	0
161	20250408	171200	987064970	16040	16040	16040	16040	0
162	20250408	171100	987064970	16040	16040	16040	16040	0
163	20250408	171000	987064970	16040	16040	16040	16040	0
164	20250408	170900	987064970	16040	16040	16040	16040	0
165	20250408	170800	987064970	16040	16040	16040	16040	0
166	20250408	170700	987064970	16040	16040	16040	16040	0
167	20250408	170600	987064970	16040	16040	16040	16040	0
168	20250408	170500	987064970	16040	16040	16040	16040	0
169	20250408	170400	987064970	16040	16040	16040	16040	0
170	20250408	170300	987064970	16040	16040	16040	16040	0
171	20250408	170200	987064970	16040	16040	16040	16040	0
172	20250408	170100	987064970	16040	16040	16040	16040	0
173	20250408	170000	987064970	16040	16040	16040	16040	0
174	20250408	165900	987064970	16040	16040	16040	16040	0
175	20250408	165800	987064970	16040	16040	16040	16040	0
176	20250408	165700	987064970	16040	16040	16040	16040	0
177	20250408	165600	987064970	16040	16040	16040	16040	0
178	20250408	165500	987064970	16040	16040	16040	16040	0
179	20250408	165400	987064970	16040	16040	16040	16040	0
180	20250408	165300	987064970	16040	16040	16040	16040	0
181	20250408	165200	987064970	16040	16040	16040	16040	0
182	20250408	165100	987064970	16040	16040	16040	16040	1108
183	20250408	165000	987064970	16040	16040	16040	16040	0
184	20250408	164900	987064970	16040	16040	16040	16040	0
185	20250408	164800	987064970	16040	16040	16040	16040	0
186	20250408	164700	987064970	16040	16040	16040	16040	0
187	20250408	164600	987064970	16040	16040	16040	16040	0
188	20250408	164500	987064970	16040	16040	16040	16040	0
189	20250408	164400	987064970	16040	16040	16040	16040	0
190	20250408	164300	987064970	16040	16040	16040	16040	0
191	20250408	164200	987064970	16040	16040	16040	16040	0
192	20250408	164100	987064970	16040	16040	16040	16040	0
193	20250408	164000	987064970	16040	16040	16040	16040	0
194	20250408	163900	987064970	16040	16040	16040	16040	0
195	20250408	163800	987064970	16040	16040	16040	16040	0
196	20250408	163700	987064970	16040	16040	16040	16040	0
197	20250408	163600	987064970	16040	16040	16040	16040	0
198	20250408	163500	987064970	16040	16040	16040	16040	0
199	20250408	163400	987064970	16040	16040	16040	16040	0
200	20250408	163300	987064970	16040	16040	16040	16040	0
201	20250408	163200	987064970	16040	16040	16040	16040	0
202	20250408	163100	987064970	16040	16040	16040	16040	0
203	20250408	163000	987064970	16040	16040	16040	16040	0
204	20250408	162900	987064970	16040	16040	16040	16040	0
205	20250408	162800	987064970	16040	16040	16040	16040	0
206	20250408	162700	987064970	16040	16040	16040	16040	0
207	20250408	162600	987064970	16040	16040	16040	16040	0
208	20250408	162500	987064970	16040	16040	16040	16040	0
209	20250408	162400	987064970	16040	16040	16040	16040	0
210	20250408	162300	987064970	16040	16040	16040	16040	0
211	20250408	162200	987064970	16040	16040	16040	16040	0
212	20250408	162100	987064970	16040	16040	16040	16040	1108
213	20250408	162000	987064970	16040	16040	16040	16040	0
214	20250408	161900	987064970	16040	16040	16040	16040	0
215	20250408	161800	987064970	16040	16040	16040	16040	0
216	20250408	161700	987064970	16040	16040	16040	16040	0
217	20250408	161600	987064970	16040	16040	16040	16040	0
218	20250408	161500	987064970	16040	16040	16040	16040	0
219	20250408	161400	987064970	16040	16040	16040	16040	0
220	20250408	161300	987064970	16040	16040	16040	16040	0
221	20250408	161200	987064970	16040	16040	16040	16040	0
222	20250408	161100	987064970	16040	16040	16040	16040	0
223	20250408	161000	987064970	16040	16040	16040	16040	0
224	20250408	160900	987064970	16040	16040	16040	16040	0
225	20250408	160800	987064970	16040	16040	16040	16040	0
226	20250408	160700	987064970	16040	16040	16040	16040	0
227	20250408	160600	987064970	16040	16040	16040	16040	0
228	20250408	160500	987064970	16040	16040	16040	16040	0
229	20250408	160400	987064970	16040	16040	16040	16040	0
230	20250408	160300	987064970	16040	16040	16040	16040	0
231	20250408	160200	987064970	16040	16040	16040	16040	0
232	20250408	160100	987064970	16040	16040	16040	16040	0
233	20250408	160000	987064970	16040	16040	16040	16040	0
234	20250408	155900	987064970	16040	16040	16040	16040	0
235	20250408	155800	987064970	16040	16040	16040	16040	0
236	20250408	155700	987064970	16040	16040	16040	16040	0
237	20250408	155600	987064970	16040	16040	16040	16040	0
238	20250408	155500	987064970	16040	16040	16040	16040	0
239	20250408	155400	987064970	16040	16040	16040	16040	0
240	20250408	155300	987064970	16040	16040	16040	16040	0
241	20250408	155200	987064970	16040	16040	16040	16040	0
242	20250408	155100	987064970	16040	16040	16040	16040	1108
243	20250408	155000	987064970	16040	16040	16040	16040	0
244	20250408	154900	987064970	16040	16040	16040	16040	0
245	20250408	154800	987064970	16040	16040	16040	16040	0
246	20250408	154700	987064970	16040	16040	16040	16040	0
247	20250408	154600	987064970	16040	16040	16040	16040	0
248	20250408	154500	987064970	16040	16040	16040	16040	0
249	20250408	154400	987064970	16040	16040	16040	16040	0
250	20250408	154300	987064970	16040	16040	16040	16040	0
251	20250408	154200	987064970	16040	16040	16040	16040	0
252	20250408	154100	987064970	16040	16040	16040	16040	0
253	20250408	154000	987064970	16040	16040	16040	16040	0
254	20250408	153900	987064970	16040	16040	16040	16040	0
255	20250408	153800	987064970	16040	16040	16040	16040	0
256	20250408	153700	987064970	16040	16040	16040	16040	0
257	20250408	153600	987064970	16040	16040	16040	16040	0
258	20250408	153500	987064970	16040	16040	16040	16040	0
259	20250408	153400	987064970	16040	16040	16040	16040	0
260	20250408	153300	987064970	16040	16040	16040	16040	0
261	20250408	153200	987064970	16040	16040	16040	16040	0
262	20250408	153100	987064970	16040	16040	16040	16040	0
263	20250408	153000	987064970	16040	16040	16040	16040	1108
264	20250408	152900	969292650	16030	16030	16030	16030	0
265	20250408	152800	969292650	16030	16030	16030	16030	0
266	20250408	152700	969292650	16030	16030	16030	16030	0
267	20250408	152600	969292650	16030	16030	16030	16030	0
268	20250408	152500	969292650	16030	16030	16030	16030	0
269	20250408	152400	969292650	16030	16030	16030	16030	0
270	20250408	152300	969292650	16030	16030	16030	16030	0
271	20250408	152200	969292650	16030	16030	16030	16030	0
272	20250408	152100	969292650	16030	16030	16030	16030	0
273	20250408	152000	969292650	16030	16030	16030	16030	0
274	20250408	151900	969292650	16030	15950	16030	15950	1539
275	20250408	151800	944658360	15980	15990	15990	15980	67
276	20250408	151700	943587190	15990	15990	15990	15990	33
277	20250408	151600	943059520	16030	15990	16040	15930	1995
278	20250408	151500	911201760	16030	15990	16030	15990	1132
279	20250408	151400	893097650	15990	16030	16030	15990	258
280	20250408	151300	888970310	16030	16040	16040	16000	316
281	20250408	151200	883910700	16050	16020	16060	16000	208
282	20250408	151100	880576620	16060	16020	16060	16020	27
283	20250408	151000	880143040	16070	15990	16070	15990	28
284	20250408	150900	879693160	16080	16000	16080	16000	1160
285	20250408	150800	861116420	16000	16060	16070	16000	211
286	20250408	150700	857730940	16070	16070	16070	16070	54
287	20250408	150600	856863160	16070	16070	16070	16070	26
288	20250408	150500	856445340	16070	16070	16070	16070	52
289	20250408	150400	855609700	16080	16025	16080	15965	1102
290	20250408	150300	837999740	16030	16080	16080	16030	53
291	20250408	150200	837148800	16080	16080	16080	16080	38
292	20250408	150100	836537760	16080	16030	16080	16030	72
293	20250408	150000	835381250	16080	16080	16080	16030	29
294	20250408	145900	834915030	16080	15970	16090	15970	844
295	20250408	145800	821414050	16070	16060	16070	16060	425
296	20250408	145700	814587910	16060	15980	16070	15950	1649
297	20250408	145600	788248440	16000	16000	16000	15980	80
298	20250408	145500	786968540	16000	16000	16000	16000	53
299	20250408	145400	786120540	16000	16000	16000	16000	15
300	20250408	145300	785880540	16000	16000	16000	16000	64
301	20250408	145200	784856540	16000	15970	16000	15970	138
302	20250408	145100	782650570	15970	15960	15970	15960	315
303	20250408	145000	777622650	15960	15980	15980	15960	177
304	20250408	144900	774796020	15980	15980	15980	15980	1
305	20250408	144800	774780040	15980	15970	15980	15970	133
306	20250408	144700	772655750	15990	15980	15990	15980	337
307	20250408	144600	767270160	15990	16000	16000	15990	206
308	20250408	144500	763974950	16000	16000	16000	16000	0
309	20250408	144400	763974950	16000	16000	16000	16000	1
310	20250408	144300	763958950	16000	16000	16000	16000	1
311	20250408	144200	763942950	15990	16000	16000	15990	59
312	20250408	144100	762999520	16000	15990	16000	15990	80
313	20250408	144000	761720020	16000	16000	16000	16000	1
314	20250408	143900	761704020	15980	15980	16000	15980	219
315	20250408	143800	758203520	16000	16000	16000	16000	0
316	20250408	143700	758203520	16000	16000	16000	16000	0
317	20250408	143600	758203520	16000	15980	16000	15980	156
318	20250408	143500	755708700	15990	15990	15990	15990	2
319	20250408	143400	755676720	16000	16000	16000	16000	0
320	20250408	143300	755676720	16000	16000	16000	15990	3
321	20250408	143200	755628730	16000	15980	16000	15980	744
322	20250408	143100	743735840	15980	15980	15980	15970	226
323	20250408	143000	740126360	15980	15980	15980	15970	89
324	20250408	142900	738704300	15990	15990	15990	15980	407
325	20250408	142800	732200050	16040	16040	16040	16040	1
326	20250408	142700	732184010	16040	16040	16040	16040	2
327	20250408	142600	732151930	16040	16040	16040	16040	1
328	20250408	142500	732135890	16040	16040	16040	16040	0
329	20250408	142400	732135890	16040	16040	16040	16040	1
330	20250408	142300	732119850	16040	16040	16040	16040	1
331	20250408	142200	732103810	16040	16000	16040	16000	1189
332	20250408	142100	713070010	16000	15990	16000	15980	653
333	20250408	142000	702627560	15990	16000	16000	15980	110
334	20250408	141900	700868690	15990	16000	16000	15990	3
335	20250408	141800	700820710	16000	15990	16000	15990	122
336	20250408	141700	698869680	16000	16000	16000	15990	5
337	20250408	141600	698789690	15990	16020	16020	15990	18
338	20250408	141500	698501840	16020	16010	16020	15990	3179
339	20250408	141400	647616090	16020	16030	16030	16020	7
340	20250408	141300	647503940	16020	16020	16020	16020	121
341	20250408	141200	645565520	16020	16030	16030	16020	601
342	20250408	141100	635936710	16030	16030	16030	16030	12
343	20250408	141000	635744350	16030	16030	16030	16020	48
344	20250408	140900	634975210	16030	16030	16030	16030	171
345	20250408	140800	632234080	16040	16050	16050	16040	21
346	20250408	140700	631897180	16060	16060	16060	16060	2
347	20250408	140600	631865060	16060	16060	16070	16040	450
348	20250408	140500	624642470	16070	16060	16070	16060	42
349	20250408	140400	623967880	16070	16080	16080	16070	4
350	20250408	140300	623903570	16090	16090	16090	16090	2
351	20250408	140200	623871390	16090	16090	16090	16090	0
352	20250408	140100	623871390	16090	16080	16090	16080	7
353	20250408	140000	623758810	16060	16070	16080	16060	47
354	20250408	135900	623003590	16080	16080	16080	16080	3
355	20250408	135800	622955350	16080	16080	16080	16080	0
356	20250408	135700	622955350	16080	16070	16080	16070	87
357	20250408	135600	621557080	16070	16060	16070	16050	323
358	20250408	135500	616370350	16070	16070	16090	16070	42
359	20250408	135400	615695390	16090	16080	16090	16080	13
360	20250408	135300	615486340	16090	16060	16090	16060	14
361	20250408	135200	615261380	16100	16080	16100	16080	536
362	20250408	135100	606641210	16080	16080	16080	16080	31
363	20250408	135000	606142730	16080	16080	16080	16080	1
364	20250408	134900	606126650	16080	16080	16080	16060	314
365	20250408	134800	601083550	16080	16080	16080	16080	1
366	20250408	134700	601067470	16080	16080	16080	16050	203
367	20250408	134600	597805150	16080	16080	16080	16050	697
368	20250408	134500	586615330	16080	16090	16090	16080	2
369	20250408	134400	586583160	16040	16040	16090	16030	146
370	20250408	134300	584240850	16050	16050	16050	16050	1
371	20250408	134200	584224800	16100	16100	16100	16100	1
372	20250408	134100	584208700	16100	16040	16100	16040	403
373	20250408	134000	577740380	16040	16040	16040	16040	1
374	20250408	133900	577724340	16030	16060	16090	16030	459
375	20250408	133800	570358680	16090	16110	16110	16090	2
376	20250408	133700	570326480	16110	16110	16110	16110	0
377	20250408	133600	570326480	16110	16070	16110	16070	3
378	20250408	133500	570278190	16110	16060	16110	16050	190
379	20250408	133400	567227000	16110	16110	16110	16110	2
380	20250408	133300	567194780	16080	16090	16110	16050	334
381	20250408	133200	561828910	16120	16090	16120	16090	43
382	20250408	133100	561136860	16100	16120	16120	16100	12
383	20250408	133000	560943640	16110	16110	16110	16110	11
384	20250408	132900	560766430	16120	16120	16130	16120	93
385	20250408	132800	559267120	16130	16130	16130	16130	0
386	20250408	132700	559267120	16130	16130	16130	16130	1
387	20250408	132600	559250990	16110	16110	16110	16110	0
388	20250408	132500	559250990	16110	16110	16110	16110	0
389	20250408	132400	559250990	16110	16140	16140	16110	2
390	20250408	132300	559218740	16140	16110	16140	16110	134
391	20250408	132200	557058220	16110	16110	16110	16110	1
392	20250408	132100	557042110	16110	16100	16110	16090	113
393	20250408	132000	555222250	16100	16110	16130	16100	1046
394	20250408	131900	538372810	16130	16150	16150	16120	139
395	20250408	131800	536131630	16130	16130	16130	16130	2
396	20250408	131700	536099370	16160	16150	16160	16150	28
397	20250408	131600	535647160	16170	16170	16170	16170	67
398	20250408	131500	534563770	16170	16170	16170	16170	0
399	20250408	131400	534563770	16170	16170	16170	16170	199
400	20250408	131300	531345940	16150	16190	16190	16150	2
401	20250408	131200	531313600	16170	16170	16170	16170	27
402	20250408	131100	530877010	16160	16150	16160	16150	285
403	20250408	131000	526273480	16150	16140	16150	16140	224
404	20250408	130900	522656480	16140	16140	16140	16140	27
405	20250408	130800	522220700	16140	16150	16160	16140	463
406	20250408	130700	514743510	16160	16180	16180	16160	251
407	20250408	130600	510684140	16180	16200	16200	16180	11
408	20250408	130500	510506140	16200	16200	16200	16200	0
409	20250408	130400	510506140	16200	16200	16200	16200	2
410	20250408	130300	510473740	16170	16170	16170	16170	40
411	20250408	130200	509826940	16200	16170	16200	16170	2
412	20250408	130100	509794570	16160	16160	16160	16160	71
413	20250408	130000	508647210	16180	16180	16180	16180	1
414	20250408	125900	508631030	16160	16230	16230	16160	29
415	20250408	125800	508162130	16230	16180	16230	16160	14
416	20250408	125700	507935770	16200	16200	16200	16150	451
417	20250408	125600	500651750	16250	16250	16250	16250	70
418	20250408	125500	499514250	16270	16270	16270	16270	1
419	20250408	125400	499497980	16210	16170	16210	16160	40
420	20250408	125300	498851500	16180	16180	16180	16180	2
421	20250408	125200	498819140	16270	16270	16270	16270	0
422	20250408	125100	498819140	16270	16270	16270	16270	1
423	20250408	125000	498802870	16250	16250	16250	16250	0
424	20250408	124900	498802870	16250	16250	16250	16250	0
425	20250408	124800	498802870	16250	16270	16270	16250	72
426	20250408	124700	497632830	16270	16270	16280	16270	189
427	20250408	124600	494555950	16200	16200	16200	16200	217
428	20250408	124500	491040550	16200	16230	16230	16200	265
429	20250408	124400	486745100	16280	16280	16280	16280	4
430	20250408	124300	486679980	16280	16280	16280	16280	12
431	20250408	124200	486484620	16210	16220	16220	16210	87
432	20250408	124100	485073950	16300	16300	16300	16300	11
433	20250408	124000	484894650	16220	16220	16220	16220	0
434	20250408	123900	484894650	16220	16220	16220	16220	0
435	20250408	123800	484894650	16220	16220	16220	16220	140
436	20250408	123700	482623850	16300	16240	16300	16230	213
437	20250408	123600	479166540	16240	16250	16250	16240	69
438	20250408	123500	478045700	16280	16300	16300	16250	286
439	20250408	123400	473396120	16280	16280	16280	16280	1
440	20250408	123300	473379840	16300	16300	16300	16280	34
441	20250408	123200	472826280	16280	16280	16280	16280	0
442	20250408	123100	472826280	16280	16300	16300	16280	18
443	20250408	123000	472533030	16290	16280	16300	16280	117
444	20250408	122900	470627340	16280	16280	16280	16280	5
445	20250408	122800	470545940	16280	16280	16280	16280	41
446	20250408	122700	469878460	16280	16280	16280	16280	24
447	20250408	122600	469487740	16300	16300	16300	16300	39
448	20250408	122500	468852040	16260	16260	16260	16260	0
449	20250408	122400	468852040	16260	16260	16260	16260	0
450	20250408	122300	468852040	16260	16330	16330	16260	42
451	20250408	122200	468169050	16270	16290	16290	16250	120
452	20250408	122100	466218150	16300	16320	16320	16300	25
453	20250408	122000	465810500	16330	16330	16330	16330	0
454	20250408	121900	465810500	16330	16280	16330	16280	8
455	20250408	121800	465680150	16320	16330	16330	16320	3
456	20250408	121700	465631170	16300	16330	16330	16300	8
457	20250408	121600	465500680	16330	16330	16330	16330	8
458	20250408	121500	465370040	16330	16260	16330	16260	106
459	20250408	121400	463645640	16260	16300	16300	16260	85
460	20250408	121300	462263340	16300	16300	16300	16300	5
461	20250408	121200	462181840	16340	16340	16340	16340	1
462	20250408	121100	462165500	16290	16290	16290	16270	136
463	20250408	121000	459952480	16300	16300	16300	16300	0
464	20250408	120900	459952480	16300	16300	16300	16300	18
465	20250408	120800	459659080	16340	16340	16340	16340	6
466	20250408	120700	459561040	16360	16320	16360	16310	70
467	20250408	120600	458418530	16330	16330	16330	16330	5
468	20250408	120500	458336880	16380	16380	16380	16380	1
469	20250408	120400	458320500	16380	16380	16380	16380	0
470	20250408	120300	458320500	16380	16380	16380	16380	0
471	20250408	120200	458320500	16380	16380	16380	16380	0
472	20250408	120100	458320500	16380	16380	16380	16380	1
473	20250408	120000	458304120	16330	16290	16330	16280	222
474	20250408	115900	454688010	16380	16380	16380	16380	0
475	20250408	115800	454688010	16380	16380	16380	16380	1
476	20250408	115700	454671630	16380	16390	16390	16380	204
477	20250408	115600	451328080	16290	16290	16290	16290	0
478	20250408	115500	451328080	16290	16300	16300	16290	142
479	20250408	115400	449014440	16390	16300	16390	16300	33
480	20250408	115300	448476450	16300	16300	16300	16300	20
481	20250408	115200	448150450	16290	16300	16390	16290	140
482	20250408	115100	445868660	16310	16310	16310	16310	129
483	20250408	115000	443764670	16390	16320	16390	16310	94
484	20250408	114900	442229020	16320	16320	16320	16320	0
485	20250408	114800	442229020	16320	16320	16320	16320	0
486	20250408	114700	442229020	16320	16390	16390	16320	41
487	20250408	114600	441559830	16320	16320	16320	16320	0
488	20250408	114500	441559830	16320	16320	16320	16320	0
489	20250408	114400	441559830	16320	16360	16360	16320	7
490	20250408	114300	441445450	16390	16390	16390	16390	1
491	20250408	114200	441429060	16340	16340	16340	16340	2
492	20250408	114100	441396380	16340	16320	16340	16320	51
493	20250408	114000	440564040	16390	16390	16390	16390	1
494	20250408	113900	440547650	16390	16390	16390	16390	35
495	20250408	113800	439974000	16390	16390	16390	16390	0
496	20250408	113700	439974000	16390	16390	16390	16390	0
497	20250408	113600	439974000	16390	16390	16390	16390	11
498	20250408	113500	439793710	16400	16390	16400	16390	267
499	20250408	113400	435415270	16400	16400	16400	16400	0
500	20250408	113300	435415270	16400	16380	16400	16380	620
501	20250408	113200	425255230	16380	16380	16380	16380	1
502	20250408	113100	425238850	16330	16380	16380	16330	242
503	20250408	113000	421285390	16380	16380	16380	16380	0
504	20250408	112900	421285390	16380	16380	16380	16380	1
505	20250408	112800	421269010	16380	16380	16380	16380	27
506	20250408	112700	420826750	16380	16380	16380	16380	0
507	20250408	112600	420826750	16380	16380	16380	16380	30
508	20250408	112500	420335350	16350	16380	16380	16350	8
509	20250408	112400	420204490	16330	16330	16330	16320	115
510	20250408	112300	418327040	16340	16380	16380	16340	31
511	20250408	112200	417819720	16390	16400	16400	16390	2
512	20250408	112100	417786930	16390	16400	16400	16390	66
513	20250408	112000	416704860	16400	16390	16400	16390	62
514	20250408	111900	415688500	16430	16430	16430	16430	0
515	20250408	111800	415688500	16430	16430	16430	16430	1
516	20250408	111700	415672070	16430	16430	16430	16430	0
517	20250408	111600	415672070	16430	16430	16430	16430	0
518	20250408	111500	415672070	16430	16430	16430	16430	1
519	20250408	111400	415655640	16400	16400	16400	16400	0
520	20250408	111300	415655640	16400	16400	16400	16400	0
521	20250408	111200	415655640	16400	16400	16400	16400	0
522	20250408	111100	415655640	16400	16400	16400	16400	442
523	20250408	111000	408406840	16330	16390	16390	16330	2
524	20250408	110900	408374120	16340	16360	16400	16340	471
525	20250408	110800	400670340	16360	16360	16360	16360	0
526	20250408	110700	400670340	16360	16400	16400	16360	161
527	20250408	110600	398036340	16390	16360	16390	16360	1016
528	20250408	110500	381402880	16360	16360	16360	16360	40
529	20250408	110400	380748480	16390	16390	16390	16390	11
530	20250408	110300	380568190	16370	16380	16380	16370	25
531	20250408	110200	380158700	16380	16380	16380	16380	4
532	20250408	110100	380093180	16380	16390	16400	16380	59
533	20250408	110000	379126200	16390	16390	16390	16390	2
534	20250408	105900	379093420	16400	16390	16400	16340	1032
535	20250408	105800	362179010	16400	16400	16400	16400	0
536	20250408	105700	362179010	16400	16400	16400	16400	1
537	20250408	105600	362162610	16340	16340	16340	16340	26
538	20250408	105500	361737770	16400	16380	16400	16380	67
539	20250408	105400	360640190	16380	16380	16380	16380	0
540	20250408	105300	360640190	16380	16380	16380	16380	1
541	20250408	105200	360623810	16400	16340	16400	16340	230
542	20250408	105100	356851930	16340	16340	16340	16340	2
543	20250408	105000	356819250	16350	16350	16350	16350	1
544	20250408	104900	356802900	16400	16400	16400	16400	1
545	20250408	104800	356786500	16410	16410	16410	16410	250
546	20250408	104700	352684000	16410	16410	16410	16410	26
547	20250408	104600	352257340	16320	16340	16410	16320	106
548	20250408	104500	350527230	16320	16320	16340	16320	23
549	20250408	104400	350151630	16340	16340	16340	16340	0
550	20250408	104300	350151630	16340	16340	16340	16340	0
551	20250408	104200	350151630	16340	16310	16340	16310	8
552	20250408	104100	350020940	16310	16350	16350	16310	235
553	20250408	104000	346182250	16350	16350	16350	16350	20
554	20250408	103900	345855250	16350	16390	16390	16350	13
555	20250408	103800	345642650	16390	16390	16390	16390	0
556	20250408	103700	345642650	16390	16380	16390	16380	296
557	20250408	103600	340792360	16350	16350	16350	16350	5
558	20250408	103500	340710610	16380	16380	16380	16380	1
559	20250408	103400	340694230	16320	16320	16320	16320	0
560	20250408	103300	340694230	16320	16320	16320	16320	0
561	20250408	103200	340694230	16320	16380	16380	16320	981
562	20250408	103100	324680590	16380	16380	16380	16370	114
563	20250408	103000	322813340	16380	16380	16380	16320	77
564	20250408	102900	321555680	16380	16380	16380	16380	0
565	20250408	102800	321555680	16380	16380	16380	16380	26
566	20250408	102700	321129800	16300	16300	16300	16300	1
567	20250408	102600	321113500	16350	16350	16350	16350	2
568	20250408	102500	321080800	16380	16380	16380	16380	0
569	20250408	102400	321080800	16380	16380	16380	16350	61
570	20250408	102300	320082820	16370	16380	16380	16370	241
571	20250408	102200	316135650	16390	16280	16390	16280	126
572	20250408	102100	314074890	16280	16280	16280	16280	56
573	20250408	102000	313163210	16300	16300	16300	16300	1
574	20250408	101900	313146910	16270	16250	16290	16250	241
575	20250408	101800	309221340	16260	16290	16290	16260	237
576	20250408	101700	305364700	16270	16290	16290	16270	251
577	20250408	101600	301278910	16270	16270	16280	16270	320
578	20250408	101500	296072310	16290	16270	16290	16250	690
579	20250408	101400	284845140	16250	16270	16270	16250	254
580	20250408	101300	280712580	16250	16250	16250	16250	0
581	20250408	101200	280712580	16250	16250	16250	16250	1
582	20250408	101100	280696330	16250	16250	16250	16250	0
583	20250408	101000	280696330	16250	16250	16250	16250	44
584	20250408	100900	279981330	16240	16250	16250	16240	17
585	20250408	100800	279705100	16250	16260	16260	16240	39
586	20250408	100700	279071350	16280	16280	16280	16280	0
587	20250408	100600	279071350	16280	16260	16280	16260	12
588	20250408	100500	278876210	16260	16270	16270	16240	444
589	20250408	100400	271661040	16290	16290	16290	16290	39
590	20250408	100300	271025730	16300	16330	16330	16300	128
591	20250408	100200	268939220	16340	16360	16360	16340	21
592	20250408	100100	268596060	16380	16380	16380	16380	1
593	20250408	100000	268579680	16360	16330	16380	16300	664
594	20250408	095900	257726920	16380	16380	16380	16380	1
595	20250408	095800	257710540	16380	16380	16390	16350	354
596	20250408	095700	251918510	16410	16410	16410	16400	48
597	20250408	095600	251130910	16430	16430	16430	16430	131
598	20250408	095500	248978580	16430	16390	16430	16370	545
599	20250408	095400	240041580	16390	16390	16390	16390	0
600	20250408	095300	240041580	16390	16390	16390	16390	0
601	20250408	095200	240041580	16390	16410	16440	16390	401
602	20250408	095100	233461600	16410	16410	16410	16410	200
603	20250408	095000	230179600	16440	16440	16440	16440	210
604	20250408	094900	226727200	16400	16440	16440	16400	307
605	20250408	094800	221680300	16400	16440	16440	16400	42
606	20250408	094700	220990000	16400	16400	16400	16400	1
607	20250408	094600	220973600	16430	16430	16430	16430	0
608	20250408	094500	220973600	16430	16400	16450	16380	171
609	20250408	094400	218171450	16400	16480	16480	16400	487
610	20250408	094300	210181320	16490	16480	16490	16450	225
611	20250408	094200	206473180	16470	16460	16470	16460	44
612	20250408	094100	205748530	16470	16460	16470	16460	9
613	20250408	094000	205600380	16460	16470	16470	16460	60
614	20250408	093900	204612770	16490	16450	16500	16450	13
615	20250408	093800	204398380	16460	16520	16520	16450	76
616	20250408	093700	203147010	16460	16460	16460	16460	0
617	20250408	093600	203147010	16460	16460	16520	16460	103
618	20250408	093500	201445630	16460	16450	16520	16420	353
619	20250408	093400	195644460	16470	16530	16530	16460	284
620	20250408	093300	190959390	16530	16530	16530	16530	108
621	20250408	093200	189174150	16530	16570	16570	16500	531
622	20250408	093100	180398150	16580	16550	16590	16550	104
623	20250408	093000	178676880	16590	16590	16590	16590	2
624	20250408	092900	178643700	16590	16580	16590	16580	170
625	20250408	092800	175824970	16580	16570	16580	16570	766
626	20250408	092700	163127340	16570	16570	16570	16570	1
627	20250408	092600	163110770	16540	16540	16540	16540	368
628	20250408	092500	157024050	16540	16540	16540	16540	44
629	20250408	092400	156296290	16530	16540	16540	16530	301
630	20250408	092300	151317760	16540	16540	16550	16540	10
631	20250408	092200	151152330	16570	16570	16570	16570	158
632	20250408	092100	148534270	16530	16530	16530	16530	0
633	20250408	092000	148534270	16530	16550	16550	16530	23
634	20250408	091900	148153660	16650	16650	16650	16650	22
635	20250408	091800	147787360	16560	16550	16600	16550	603
636	20250408	091700	137786520	16580	16570	16580	16560	125
637	20250408	091600	135716070	16600	16600	16600	16590	67
638	20250408	091500	134604070	16600	16650	16650	16600	1037
639	20250408	091400	117385920	16620	16620	16620	16620	216
640	20250408	091300	113796000	16610	16610	16610	16610	160
641	20250408	091200	111138400	16610	16610	16610	16610	0
642	20250408	091100	111138400	16610	16610	16610	16610	9
643	20250408	091000	110988910	16630	16620	16630	16620	243
644	20250408	090900	106948760	16610	16590	16610	16590	1002
645	20250408	090800	90318020	16580	16580	16580	16580	1265
646	20250408	090700	69344320	16580	16550	16580	16550	227
647	20250408	090600	65581920	16550	16550	16550	16550	88
648	20250408	090500	64125520	16540	16580	16580	16540	201
649	20250408	090400	60795570	16580	16580	16580	16570	271
650	20250408	090300	56303580	16570	16610	16630	16570	670
651	20250408	090200	45175460	16610	16560	16610	16560	1072
652	20250408	090100	27369790	16570	16650	16650	16500	1209
653	20250408	090000	7318010	16700	16570	16710	16570	440