KissMeData/126700/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200100	583214290	15660	15660	15660	15660	1674
3	20250416	200000	583214290	15660	15660	15660	15660	0
4	20250416	195900	583214290	15660	15660	15660	15660	0
5	20250416	195800	583214290	15660	15660	15660	15660	0
6	20250416	195700	583214290	15660	15660	15660	15660	0
7	20250416	195600	583214290	15660	15660	15660	15660	0
8	20250416	195500	583214290	15660	15660	15660	15660	0
9	20250416	195400	583214290	15660	15660	15660	15660	0
10	20250416	195300	583214290	15660	15660	15660	15660	0
11	20250416	195200	583214290	15660	15660	15660	15660	0
12	20250416	195100	583214290	15660	15660	15660	15660	0
13	20250416	195000	583214290	15660	15660	15660	15660	0
14	20250416	194900	583214290	15660	15660	15660	15660	0
15	20250416	194800	583214290	15660	15660	15660	15660	0
16	20250416	194700	583214290	15660	15660	15660	15660	0
17	20250416	194600	583214290	15660	15660	15660	15660	0
18	20250416	194500	583214290	15660	15660	15660	15660	0
19	20250416	194400	583214290	15660	15660	15660	15660	0
20	20250416	194300	583214290	15660	15660	15660	15660	0
21	20250416	194200	583214290	15660	15660	15660	15660	0
22	20250416	194100	583214290	15660	15660	15660	15660	0
23	20250416	194000	583214290	15660	15660	15660	15660	0
24	20250416	193900	583214290	15660	15660	15660	15660	0
25	20250416	193800	583214290	15660	15660	15660	15660	0
26	20250416	193700	583214290	15660	15660	15660	15660	0
27	20250416	193600	583214290	15660	15660	15660	15660	0
28	20250416	193500	583214290	15660	15660	15660	15660	0
29	20250416	193400	583214290	15660	15660	15660	15660	0
30	20250416	193300	583214290	15660	15660	15660	15660	0
31	20250416	193200	583214290	15660	15660	15660	15660	0
32	20250416	193100	583214290	15660	15660	15660	15660	1674
33	20250416	193000	583214290	15660	15660	15660	15660	0
34	20250416	192900	583214290	15660	15660	15660	15660	0
35	20250416	192800	583214290	15660	15660	15660	15660	0
36	20250416	192700	583214290	15660	15660	15660	15660	0
37	20250416	192600	583214290	15660	15660	15660	15660	0
38	20250416	192500	583214290	15660	15660	15660	15660	0
39	20250416	192400	583214290	15660	15660	15660	15660	0
40	20250416	192300	583214290	15660	15660	15660	15660	0
41	20250416	192200	583214290	15660	15660	15660	15660	0
42	20250416	192100	583214290	15660	15660	15660	15660	0
43	20250416	192000	583214290	15660	15660	15660	15660	0
44	20250416	191900	583214290	15660	15660	15660	15660	0
45	20250416	191800	583214290	15660	15660	15660	15660	0
46	20250416	191700	583214290	15660	15660	15660	15660	0
47	20250416	191600	583214290	15660	15660	15660	15660	0
48	20250416	191500	583214290	15660	15660	15660	15660	0
49	20250416	191400	583214290	15660	15660	15660	15660	0
50	20250416	191300	583214290	15660	15660	15660	15660	0
51	20250416	191200	583214290	15660	15660	15660	15660	0
52	20250416	191100	583214290	15660	15660	15660	15660	0
53	20250416	191000	583214290	15660	15660	15660	15660	0
54	20250416	190900	583214290	15660	15660	15660	15660	0
55	20250416	190800	583214290	15660	15660	15660	15660	0
56	20250416	190700	583214290	15660	15660	15660	15660	0
57	20250416	190600	583214290	15660	15660	15660	15660	0
58	20250416	190500	583214290	15660	15660	15660	15660	0
59	20250416	190400	583214290	15660	15660	15660	15660	0
60	20250416	190300	583214290	15660	15660	15660	15660	0
61	20250416	190200	583214290	15660	15660	15660	15660	0
62	20250416	190100	583214290	15660	15660	15660	15660	1674
63	20250416	190000	583214290	15660	15660	15660	15660	0
64	20250416	185900	583214290	15660	15660	15660	15660	0
65	20250416	185800	583214290	15660	15660	15660	15660	0
66	20250416	185700	583214290	15660	15660	15660	15660	0
67	20250416	185600	583214290	15660	15660	15660	15660	0
68	20250416	185500	583214290	15660	15660	15660	15660	0
69	20250416	185400	583214290	15660	15660	15660	15660	0
70	20250416	185300	583214290	15660	15660	15660	15660	0
71	20250416	185200	583214290	15660	15660	15660	15660	0
72	20250416	185100	583214290	15660	15660	15660	15660	0
73	20250416	185000	583214290	15660	15660	15660	15660	0
74	20250416	184900	583214290	15660	15660	15660	15660	0
75	20250416	184800	583214290	15660	15660	15660	15660	0
76	20250416	184700	583214290	15660	15660	15660	15660	0
77	20250416	184600	583214290	15660	15660	15660	15660	0
78	20250416	184500	583214290	15660	15660	15660	15660	0
79	20250416	184400	583214290	15660	15660	15660	15660	0
80	20250416	184300	583214290	15660	15660	15660	15660	0
81	20250416	184200	583214290	15660	15660	15660	15660	0
82	20250416	184100	583214290	15660	15660	15660	15660	0
83	20250416	184000	583214290	15660	15660	15660	15660	0
84	20250416	183900	583214290	15660	15660	15660	15660	0
85	20250416	183800	583214290	15660	15660	15660	15660	0
86	20250416	183700	583214290	15660	15660	15660	15660	0
87	20250416	183600	583214290	15660	15660	15660	15660	0
88	20250416	183500	583214290	15660	15660	15660	15660	0
89	20250416	183400	583214290	15660	15660	15660	15660	0
90	20250416	183300	583214290	15660	15660	15660	15660	0
91	20250416	183200	583214290	15660	15660	15660	15660	0
92	20250416	183100	583214290	15660	15660	15660	15660	1674
93	20250416	183000	583214290	15660	15660	15660	15660	0
94	20250416	182900	583214290	15660	15660	15660	15660	0
95	20250416	182800	583214290	15660	15660	15660	15660	0
96	20250416	182700	583214290	15660	15660	15660	15660	0
97	20250416	182600	583214290	15660	15660	15660	15660	0
98	20250416	182500	583214290	15660	15660	15660	15660	0
99	20250416	182400	583214290	15660	15660	15660	15660	0
100	20250416	182300	583214290	15660	15660	15660	15660	0
101	20250416	182200	583214290	15660	15660	15660	15660	0
102	20250416	182100	583214290	15660	15660	15660	15660	0
103	20250416	182000	583214290	15660	15660	15660	15660	0
104	20250416	181900	583214290	15660	15660	15660	15660	0
105	20250416	181800	583214290	15660	15660	15660	15660	0
106	20250416	181700	583214290	15660	15660	15660	15660	0
107	20250416	181600	583214290	15660	15660	15660	15660	0
108	20250416	181500	583214290	15660	15660	15660	15660	0
109	20250416	181400	583214290	15660	15660	15660	15660	0
110	20250416	181300	583214290	15660	15660	15660	15660	0
111	20250416	181200	583214290	15660	15660	15660	15660	0
112	20250416	181100	583214290	15660	15660	15660	15660	0
113	20250416	181000	583214290	15660	15660	15660	15660	0
114	20250416	180900	583214290	15660	15660	15660	15660	0
115	20250416	180800	583214290	15660	15660	15660	15660	0
116	20250416	180700	583214290	15660	15660	15660	15660	0
117	20250416	180600	583214290	15660	15660	15660	15660	0
118	20250416	180500	583214290	15660	15660	15660	15660	0
119	20250416	180400	583214290	15660	15660	15660	15660	0
120	20250416	180300	583214290	15660	15660	15660	15660	0
121	20250416	180200	583214290	15660	15660	15660	15660	0
122	20250416	180100	583214290	15660	15660	15660	15660	1674
123	20250416	180000	583214290	15660	15660	15660	15660	0
124	20250416	175900	583214290	15660	15660	15660	15660	0
125	20250416	175800	583214290	15660	15660	15660	15660	0
126	20250416	175700	583214290	15660	15660	15660	15660	0
127	20250416	175600	583214290	15660	15660	15660	15660	0
128	20250416	175500	583214290	15660	15660	15660	15660	0
129	20250416	175400	583214290	15660	15660	15660	15660	0
130	20250416	175300	583214290	15660	15660	15660	15660	0
131	20250416	175200	583214290	15660	15660	15660	15660	0
132	20250416	175100	583214290	15660	15660	15660	15660	0
133	20250416	175000	583214290	15660	15660	15660	15660	0
134	20250416	174900	583214290	15660	15660	15660	15660	0
135	20250416	174800	583214290	15660	15660	15660	15660	0
136	20250416	174700	583214290	15660	15660	15660	15660	0
137	20250416	174600	583214290	15660	15660	15660	15660	0
138	20250416	174500	583214290	15660	15660	15660	15660	0
139	20250416	174400	583214290	15660	15660	15660	15660	0
140	20250416	174300	583214290	15660	15660	15660	15660	0
141	20250416	174200	583214290	15660	15660	15660	15660	0
142	20250416	174100	583214290	15660	15660	15660	15660	0
143	20250416	174000	583214290	15660	15660	15660	15660	0
144	20250416	173900	583214290	15660	15660	15660	15660	0
145	20250416	173800	583214290	15660	15660	15660	15660	0
146	20250416	173700	583214290	15660	15660	15660	15660	0
147	20250416	173600	583214290	15660	15660	15660	15660	0
148	20250416	173500	583214290	15660	15660	15660	15660	0
149	20250416	173400	583214290	15660	15660	15660	15660	0
150	20250416	173300	583214290	15660	15660	15660	15660	0
151	20250416	173200	583214290	15660	15660	15660	15660	0
152	20250416	173100	583214290	15660	15660	15660	15660	1674
153	20250416	173000	583214290	15660	15660	15660	15660	0
154	20250416	172900	583214290	15660	15660	15660	15660	0
155	20250416	172800	583214290	15660	15660	15660	15660	0
156	20250416	172700	583214290	15660	15660	15660	15660	0
157	20250416	172600	583214290	15660	15660	15660	15660	0
158	20250416	172500	583214290	15660	15660	15660	15660	0
159	20250416	172400	583214290	15660	15660	15660	15660	0
160	20250416	172300	583214290	15660	15660	15660	15660	0
161	20250416	172200	583214290	15660	15660	15660	15660	0
162	20250416	172100	583214290	15660	15660	15660	15660	0
163	20250416	172000	583214290	15660	15660	15660	15660	0
164	20250416	171900	583214290	15660	15660	15660	15660	0
165	20250416	171800	583214290	15660	15660	15660	15660	0
166	20250416	171700	583214290	15660	15660	15660	15660	0
167	20250416	171600	583214290	15660	15660	15660	15660	0
168	20250416	171500	583214290	15660	15660	15660	15660	0
169	20250416	171400	583214290	15660	15660	15660	15660	0
170	20250416	171300	583214290	15660	15660	15660	15660	0
171	20250416	171200	583214290	15660	15660	15660	15660	0
172	20250416	171100	583214290	15660	15660	15660	15660	0
173	20250416	171000	583214290	15660	15660	15660	15660	0
174	20250416	170900	583214290	15660	15660	15660	15660	0
175	20250416	170800	583214290	15660	15660	15660	15660	0
176	20250416	170700	583214290	15660	15660	15660	15660	0
177	20250416	170600	583214290	15660	15660	15660	15660	0
178	20250416	170500	583214290	15660	15660	15660	15660	0
179	20250416	170400	583214290	15660	15660	15660	15660	0
180	20250416	170300	583214290	15660	15660	15660	15660	0
181	20250416	170200	583214290	15660	15660	15660	15660	0
182	20250416	170100	583214290	15660	15660	15660	15660	1674
183	20250416	170000	583214290	15660	15660	15660	15660	0
184	20250416	165900	583214290	15660	15660	15660	15660	0
185	20250416	165800	583214290	15660	15660	15660	15660	0
186	20250416	165700	583214290	15660	15660	15660	15660	0
187	20250416	165600	583214290	15660	15660	15660	15660	0
188	20250416	165500	583214290	15660	15660	15660	15660	0
189	20250416	165400	583214290	15660	15660	15660	15660	0
190	20250416	165300	583214290	15660	15660	15660	15660	0
191	20250416	165200	583214290	15660	15660	15660	15660	0
192	20250416	165100	583214290	15660	15660	15660	15660	0
193	20250416	165000	583214290	15660	15660	15660	15660	0
194	20250416	164900	583214290	15660	15660	15660	15660	0
195	20250416	164800	583214290	15660	15660	15660	15660	0
196	20250416	164700	583214290	15660	15660	15660	15660	0
197	20250416	164600	583214290	15660	15660	15660	15660	0
198	20250416	164500	583214290	15660	15660	15660	15660	0
199	20250416	164400	583214290	15660	15660	15660	15660	0
200	20250416	164300	583214290	15660	15660	15660	15660	0
201	20250416	164200	583214290	15660	15660	15660	15660	0
202	20250416	164100	583214290	15660	15660	15660	15660	0
203	20250416	164000	583214290	15660	15660	15660	15660	0
204	20250416	163900	583214290	15660	15660	15660	15660	0
205	20250416	163800	583214290	15660	15660	15660	15660	0
206	20250416	163700	583214290	15660	15660	15660	15660	0
207	20250416	163600	583214290	15660	15660	15660	15660	0
208	20250416	163500	583214290	15660	15660	15660	15660	0
209	20250416	163400	583214290	15660	15660	15660	15660	0
210	20250416	163300	583214290	15660	15660	15660	15660	0
211	20250416	163200	583214290	15660	15660	15660	15660	0
212	20250416	163100	583214290	15660	15660	15660	15660	1674
213	20250416	163000	583214290	15660	15660	15660	15660	0
214	20250416	162900	583214290	15660	15660	15660	15660	0
215	20250416	162800	583214290	15660	15660	15660	15660	0
216	20250416	162700	583214290	15660	15660	15660	15660	0
217	20250416	162600	583214290	15660	15660	15660	15660	0
218	20250416	162500	583214290	15660	15660	15660	15660	0
219	20250416	162400	583214290	15660	15660	15660	15660	0
220	20250416	162300	583214290	15660	15660	15660	15660	0
221	20250416	162200	583214290	15660	15660	15660	15660	0
222	20250416	162100	583214290	15660	15660	15660	15660	0
223	20250416	162000	583214290	15660	15660	15660	15660	0
224	20250416	161900	583214290	15660	15660	15660	15660	0
225	20250416	161800	583214290	15660	15660	15660	15660	0
226	20250416	161700	583214290	15660	15660	15660	15660	0
227	20250416	161600	583214290	15660	15660	15660	15660	0
228	20250416	161500	583214290	15660	15660	15660	15660	0
229	20250416	161400	583214290	15660	15660	15660	15660	0
230	20250416	161300	583214290	15660	15660	15660	15660	0
231	20250416	161200	583214290	15660	15660	15660	15660	0
232	20250416	161100	583214290	15660	15660	15660	15660	0
233	20250416	161000	583214290	15660	15660	15660	15660	0
234	20250416	160900	583214290	15660	15660	15660	15660	0
235	20250416	160800	583214290	15660	15660	15660	15660	0
236	20250416	160700	583214290	15660	15660	15660	15660	0
237	20250416	160600	583214290	15660	15660	15660	15660	0
238	20250416	160500	583214290	15660	15660	15660	15660	0
239	20250416	160400	583214290	15660	15660	15660	15660	0
240	20250416	160300	583214290	15660	15660	15660	15660	0
241	20250416	160200	583214290	15660	15660	15660	15660	0
242	20250416	160100	583214290	15660	15660	15660	15660	1674
243	20250416	160000	583214290	15660	15660	15660	15660	0
244	20250416	155900	583214290	15660	15660	15660	15660	0
245	20250416	155800	583214290	15660	15660	15660	15660	0
246	20250416	155700	583214290	15660	15660	15660	15660	0
247	20250416	155600	583214290	15660	15660	15660	15660	0
248	20250416	155500	583214290	15660	15660	15660	15660	0
249	20250416	155400	583214290	15660	15660	15660	15660	0
250	20250416	155300	583214290	15660	15660	15660	15660	0
251	20250416	155200	583214290	15660	15660	15660	15660	0
252	20250416	155100	583214290	15660	15660	15660	15660	0
253	20250416	155000	583214290	15660	15660	15660	15660	0
254	20250416	154900	583214290	15660	15660	15660	15660	0
255	20250416	154800	583214290	15660	15660	15660	15660	0
256	20250416	154700	583214290	15660	15660	15660	15660	0
257	20250416	154600	583214290	15660	15660	15660	15660	0
258	20250416	154500	583214290	15660	15660	15660	15660	0
259	20250416	154400	583214290	15660	15660	15660	15660	0
260	20250416	154300	583214290	15660	15660	15660	15660	0
261	20250416	154200	583214290	15660	15660	15660	15660	0
262	20250416	154100	583214290	15660	15660	15660	15660	0
263	20250416	154000	583214290	15660	15660	15660	15660	0
264	20250416	153900	583214290	15660	15660	15660	15660	0
265	20250416	153800	583214290	15660	15660	15660	15660	0
266	20250416	153700	583214290	15660	15660	15660	15660	0
267	20250416	153600	583214290	15660	15660	15660	15660	0
268	20250416	153500	583214290	15660	15660	15660	15660	0
269	20250416	153400	583214290	15660	15660	15660	15660	0
270	20250416	153300	583214290	15660	15660	15660	15660	0
271	20250416	153200	583214290	15660	15660	15660	15660	0
272	20250416	153100	583214290	15660	15660	15660	15660	1674
273	20250416	153000	583214290	15660	15660	15660	15660	1674
274	20250416	152900	556999450	15660	15660	15660	15660	0
275	20250416	152800	556999450	15660	15660	15660	15660	0
276	20250416	152700	556999450	15660	15660	15660	15660	0
277	20250416	152600	556999450	15660	15660	15660	15660	0
278	20250416	152500	556999450	15660	15660	15660	15660	0
279	20250416	152400	556999450	15660	15660	15660	15660	0
280	20250416	152300	556999450	15660	15660	15660	15660	0
281	20250416	152200	556999450	15660	15660	15660	15660	0
282	20250416	152100	556999450	15660	15660	15660	15660	0
283	20250416	152000	556999450	15660	15660	15660	15660	0
284	20250416	151900	556999450	15660	15590	15660	15590	743
285	20250416	151800	545401320	15590	15550	15590	15550	211
286	20250416	151700	542119400	15550	15560	15560	15550	449
287	20250416	151600	535134930	15580	15580	15580	15580	6
288	20250416	151500	535041450	15590	15590	15590	15590	25
289	20250416	151400	534651700	15590	15550	15590	15540	59
290	20250416	151300	533734060	15590	15590	15590	15590	21
291	20250416	151200	533406670	15580	15580	15580	15580	0
292	20250416	151100	533406670	15580	15580	15580	15580	21
293	20250416	151000	533079490	15580	15540	15590	15530	2897
294	20250416	150900	488029350	15540	15540	15540	15540	1
295	20250416	150800	488013810	15540	15550	15550	15530	382
296	20250416	150700	482075200	15560	15580	15580	15550	215
297	20250416	150600	478729710	15580	15590	15590	15560	129
298	20250416	150500	476720910	15590	15590	15590	15590	310
299	20250416	150400	471888010	15590	15590	15590	15590	1
300	20250416	150300	471872420	15590	15590	15590	15570	51
301	20250416	150200	471078050	15570	15610	15610	15570	337
302	20250416	150100	465824680	15610	15630	15630	15590	661
303	20250416	150000	455512000	15630	15610	15630	15610	72
304	20250416	145900	454387840	15610	15620	15620	15610	69
305	20250416	145800	453310570	15630	15630	15630	15630	1
306	20250416	145700	453294940	15620	15620	15620	15620	130
307	20250416	145600	451264340	15620	15610	15620	15610	155
308	20250416	145500	448844780	15620	15620	15620	15620	154
309	20250416	145400	446439300	15630	15630	15630	15630	5
310	20250416	145300	446361150	15630	15630	15630	15630	0
311	20250416	145200	446361150	15630	15630	15630	15630	78
312	20250416	145100	445142010	15630	15630	15630	15630	38
313	20250416	145000	444548070	15630	15630	15630	15630	0
314	20250416	144900	444548070	15630	15630	15630	15630	2
315	20250416	144800	444516810	15640	15640	15640	15640	0
316	20250416	144700	444516810	15640	15640	15640	15640	1
317	20250416	144600	444501170	15640	15640	15640	15620	102
318	20250416	144500	442907570	15640	15640	15640	15640	66
319	20250416	144400	441875330	15640	15640	15640	15640	0
320	20250416	144300	441875330	15640	15640	15640	15640	0
321	20250416	144200	441875330	15640	15630	15640	15630	95
322	20250416	144100	440389680	15640	15660	15660	15640	51
323	20250416	144000	439591600	15660	15660	15660	15660	0
324	20250416	143900	439591600	15660	15660	15660	15660	0
325	20250416	143800	439591600	15660	15660	15660	15660	0
326	20250416	143700	439591600	15660	15660	15660	15660	21
327	20250416	143600	439262740	15640	15640	15640	15640	12
328	20250416	143500	439075060	15660	15660	15660	15660	5
329	20250416	143400	438996760	15660	15660	15660	15660	0
330	20250416	143300	438996760	15660	15660	15660	15660	7
331	20250416	143200	438887140	15650	15630	15650	15630	10
332	20250416	143100	438730800	15630	15630	15630	15630	3
333	20250416	143000	438683910	15620	15650	15650	15620	138
334	20250416	142900	436526340	15650	15650	15650	15650	167
335	20250416	142800	433912790	15650	15660	15660	15640	566
336	20250416	142700	425059500	15660	15670	15670	15660	3
337	20250416	142600	425012500	15670	15650	15670	15650	294
338	20250416	142500	420410980	15670	15670	15670	15670	1
339	20250416	142400	420395310	15670	15670	15670	15670	0
340	20250416	142300	420395310	15670	15670	15670	15660	106
341	20250416	142200	418734930	15680	15700	15700	15680	41
342	20250416	142100	418091670	15700	15680	15700	15680	57
343	20250416	142000	417197520	15670	15670	15670	15670	0
344	20250416	141900	417197520	15670	15670	15670	15670	0
345	20250416	141800	417197520	15670	15690	15690	15670	35
346	20250416	141700	416648970	15670	15670	15670	15670	22
347	20250416	141600	416304230	15680	15680	15680	15680	0
348	20250416	141500	416304230	15680	15680	15680	15680	2
349	20250416	141400	416272870	15690	15690	15690	15690	1
350	20250416	141300	416257180	15710	15710	15710	15710	0
351	20250416	141200	416257180	15710	15660	15710	15660	213
352	20250416	141100	412919170	15710	15710	15710	15710	0
353	20250416	141000	412919170	15710	15710	15710	15710	0
354	20250416	140900	412919170	15710	15710	15710	15710	0
355	20250416	140800	412919170	15710	15710	15710	15710	0
356	20250416	140700	412919170	15710	15710	15710	15710	0
357	20250416	140600	412919170	15710	15690	15710	15660	677
358	20250416	140500	402305430	15710	15690	15710	15690	31
359	20250416	140400	401819020	15710	15710	15710	15710	0
360	20250416	140300	401819020	15710	15710	15710	15710	12
361	20250416	140200	401630500	15710	15700	15710	15700	369
362	20250416	140100	395836560	15710	15710	15710	15710	217
363	20250416	140000	392427490	15720	15730	15750	15720	270
364	20250416	135900	388181600	15750	15750	15750	15750	0
365	20250416	135800	388181600	15750	15750	15750	15750	0
366	20250416	135700	388181600	15750	15750	15750	15750	0
367	20250416	135600	388181600	15750	15750	15750	15750	1
368	20250416	135500	388165850	15750	15750	15750	15750	1
369	20250416	135400	388150100	15750	15750	15750	15750	3
370	20250416	135300	388102850	15750	15740	15750	15740	14
371	20250416	135200	387882370	15740	15740	15740	15740	117
372	20250416	135100	386040790	15740	15740	15740	15730	17
373	20250416	135000	385773330	15740	15740	15740	15740	1
374	20250416	134900	385757590	15740	15740	15740	15740	41
375	20250416	134800	385112250	15740	15730	15740	15730	114
376	20250416	134700	383318600	15730	15730	15730	15730	98
377	20250416	134600	381777060	15750	15750	15750	15740	90
378	20250416	134500	380359580	15750	15760	15760	15740	267
379	20250416	134400	376156860	15760	15760	15760	15750	2659
380	20250416	134300	334253390	15770	15770	15770	15770	4
381	20250416	134200	334190310	15760	15760	15770	15760	52
382	20250416	134100	333370750	15780	15780	15780	15780	0
383	20250416	134000	333370750	15780	15780	15780	15780	1
384	20250416	133900	333354970	15770	15770	15780	15770	12
385	20250416	133800	333165710	15780	15780	15780	15770	14
386	20250416	133700	332944840	15780	15770	15780	15770	69
387	20250416	133600	331856520	15780	15780	15780	15780	5
388	20250416	133500	331777620	15780	15780	15780	15780	2
389	20250416	133400	331746060	15780	15780	15780	15780	4
390	20250416	133300	331682940	15780	15780	15780	15780	2
391	20250416	133200	331651380	15780	15780	15780	15780	2
392	20250416	133100	331619820	15780	15770	15780	15770	53
393	20250416	133000	330783990	15770	15770	15770	15770	14
394	20250416	132900	330563210	15780	15780	15780	15780	0
395	20250416	132800	330563210	15780	15780	15780	15780	46
396	20250416	132700	329837330	15780	15780	15780	15770	345
397	20250416	132600	324394280	15780	15780	15780	15780	13
398	20250416	132500	324189140	15800	15800	15800	15800	0
399	20250416	132400	324189140	15800	15800	15800	15800	69
400	20250416	132300	323098940	15800	15780	15800	15780	151
401	20250416	132200	320715080	15770	15770	15770	15770	5
402	20250416	132100	320636230	15780	15780	15780	15780	1
403	20250416	132000	320620450	15770	15780	15780	15770	107
404	20250416	131900	318932960	15780	15780	15780	15780	2
405	20250416	131800	318901400	15780	15780	15780	15780	0
406	20250416	131700	318901400	15780	15780	15780	15780	0
407	20250416	131600	318901400	15780	15780	15780	15780	0
408	20250416	131500	318901400	15780	15780	15780	15780	3
409	20250416	131400	318854060	15780	15780	15780	15760	13
410	20250416	131300	318649060	15780	15780	15780	15780	11
411	20250416	131200	318475480	15780	15780	15780	15770	295
412	20250416	131100	313823220	15800	15800	15800	15800	1
413	20250416	131000	313807420	15800	15780	15800	15780	136
414	20250416	130900	311661200	15780	15780	15780	15780	1
415	20250416	130800	311645420	15780	15770	15780	15770	19
416	20250416	130700	311345770	15770	15770	15770	15770	1
417	20250416	130600	311330000	15800	15800	15800	15800	0
418	20250416	130500	311330000	15800	15800	15800	15800	0
419	20250416	130400	311330000	15800	15800	15800	15800	0
420	20250416	130300	311330000	15800	15800	15800	15800	1
421	20250416	130200	311314200	15800	15800	15800	15800	0
422	20250416	130100	311314200	15800	15800	15800	15800	6
423	20250416	130000	311219400	15780	15800	15800	15770	1240
424	20250416	125900	291652650	15800	15780	15800	15780	34
425	20250416	125800	291116070	15800	15820	15830	15790	500
426	20250416	125700	283216490	15820	15820	15820	15820	66
427	20250416	125600	282172370	15820	15810	15820	15810	2
428	20250416	125500	282140740	15820	15820	15820	15800	8
429	20250416	125400	282014200	15820	15820	15820	15800	13
430	20250416	125300	281808680	15820	15820	15820	15820	5
431	20250416	125200	281729580	15820	15810	15820	15810	67
432	20250416	125100	280670300	15820	15820	15820	15810	6
433	20250416	125000	280575390	15820	15820	15820	15820	1
434	20250416	124900	280559570	15820	15820	15820	15820	1
435	20250416	124800	280543750	15820	15820	15820	15820	5
436	20250416	124700	280464650	15820	15820	15820	15820	17
437	20250416	124600	280195710	15820	15800	15820	15800	7
438	20250416	124500	280085070	15820	15810	15830	15810	18
439	20250416	124400	279800340	15810	15810	15810	15810	113
440	20250416	124300	278013810	15810	15810	15810	15810	0
441	20250416	124200	278013810	15810	15810	15810	15810	0
442	20250416	124100	278013810	15810	15810	15810	15810	7
443	20250416	124000	277903140	15810	15800	15810	15800	176
444	20250416	123900	275121580	15810	15810	15810	15810	0
445	20250416	123800	275121580	15810	15810	15810	15810	4
446	20250416	123700	275058340	15810	15810	15810	15810	0
447	20250416	123600	275058340	15810	15810	15810	15810	3
448	20250416	123500	275010910	15810	15810	15810	15810	0
449	20250416	123400	275010910	15810	15810	15810	15810	0
450	20250416	123300	275010910	15810	15810	15810	15810	0
451	20250416	123200	275010910	15810	15810	15810	15810	0
452	20250416	123100	275010910	15810	15810	15810	15810	16
453	20250416	123000	274757950	15810	15810	15810	15810	14
454	20250416	122900	274536610	15810	15810	15810	15810	0
455	20250416	122800	274536610	15810	15810	15810	15810	0
456	20250416	122700	274536610	15810	15810	15810	15810	0
457	20250416	122600	274536610	15810	15810	15810	15810	0
458	20250416	122500	274536610	15810	15810	15810	15810	0
459	20250416	122400	274536610	15810	15810	15810	15810	0
460	20250416	122300	274536610	15810	15810	15810	15810	27
461	20250416	122200	274109740	15810	15810	15810	15810	0
462	20250416	122100	274109740	15810	15810	15810	15810	20
463	20250416	122000	273793540	15810	15810	15810	15810	0
464	20250416	121900	273793540	15810	15810	15810	15810	13
465	20250416	121800	273588010	15810	15810	15810	15810	0
466	20250416	121700	273588010	15810	15810	15810	15810	20
467	20250416	121600	273271810	15810	15810	15810	15810	0
468	20250416	121500	273271810	15810	15810	15810	15810	15
469	20250416	121400	273034660	15800	15800	15800	15800	0
470	20250416	121300	273034660	15800	15800	15800	15800	0
471	20250416	121200	273034660	15800	15800	15800	15800	0
472	20250416	121100	273034660	15800	15800	15800	15800	24
473	20250416	121000	272655460	15800	15800	15800	15800	0
474	20250416	120900	272655460	15800	15800	15800	15800	6
475	20250416	120800	272560660	15800	15800	15800	15800	15
476	20250416	120700	272323660	15810	15810	15810	15810	5
477	20250416	120600	272244610	15830	15830	15830	15830	0
478	20250416	120500	272244610	15830	15830	15830	15830	0
479	20250416	120400	272244610	15830	15830	15830	15830	0
480	20250416	120300	272244610	15830	15830	15830	15830	0
481	20250416	120200	272244610	15830	15830	15830	15830	0
482	20250416	120100	272244610	15830	15830	15830	15830	0
483	20250416	120000	272244610	15830	15830	15830	15830	0
484	20250416	115900	272244610	15830	15830	15830	15830	0
485	20250416	115800	272244610	15830	15830	15830	15830	1
486	20250416	115700	272228780	15830	15830	15830	15830	1
487	20250416	115600	272212950	15830	15830	15830	15830	0
488	20250416	115500	272212950	15830	15830	15830	15830	8
489	20250416	115400	272086310	15830	15840	15840	15800	53
490	20250416	115300	271248640	15840	15840	15840	15840	0
491	20250416	115200	271248640	15840	15830	15840	15830	53
492	20250416	115100	270409620	15830	15800	15830	15790	216
493	20250416	115000	266997390	15830	15830	15830	15810	145
494	20250416	114900	264702060	15830	15830	15830	15830	31
495	20250416	114800	264211330	15830	15830	15830	15830	0
496	20250416	114700	264211330	15830	15830	15830	15830	0
497	20250416	114600	264211330	15830	15830	15830	15830	0
498	20250416	114500	264211330	15830	15830	15830	15830	0
499	20250416	114400	264211330	15830	15830	15830	15830	0
500	20250416	114300	264211330	15830	15830	15830	15830	0
501	20250416	114200	264211330	15830	15800	15830	15800	18
502	20250416	114100	263926900	15830	15830	15830	15830	0
503	20250416	114000	263926900	15830	15830	15830	15830	0
504	20250416	113900	263926900	15830	15830	15830	15830	0
505	20250416	113800	263926900	15830	15830	15830	15830	1
506	20250416	113700	263911070	15830	15830	15830	15830	1
507	20250416	113600	263895240	15830	15830	15830	15830	0
508	20250416	113500	263895240	15830	15830	15830	15830	0
509	20250416	113400	263895240	15830	15830	15830	15830	24
510	20250416	113300	263515320	15840	15840	15840	15840	0
511	20250416	113200	263515320	15840	15840	15840	15840	0
512	20250416	113100	263515320	15840	15840	15840	15840	4
513	20250416	113000	263451960	15850	15850	15850	15850	4
514	20250416	112900	263388560	15860	15860	15860	15860	11
515	20250416	112800	263214100	15860	15860	15860	15860	2
516	20250416	112700	263182380	15860	15800	15860	15800	108
517	20250416	112600	261475860	15800	15800	15800	15800	25
518	20250416	112500	261080860	15800	15800	15800	15800	0
519	20250416	112400	261080860	15800	15800	15800	15800	122
520	20250416	112300	259153260	15870	15870	15870	15870	0
521	20250416	112200	259153260	15870	15870	15870	15870	4
522	20250416	112100	259089780	15890	15860	15890	15860	769
523	20250416	112000	246888260	15860	15860	15860	15860	23
524	20250416	111900	246523480	15860	15850	15870	15850	59
525	20250416	111800	245588020	15850	15850	15850	15850	41
526	20250416	111700	244938170	15850	15850	15850	15850	0
527	20250416	111600	244938170	15850	15850	15850	15850	32
528	20250416	111500	244430970	15840	15840	15840	15840	150
529	20250416	111400	242054970	15780	15780	15780	15780	0
530	20250416	111300	242054970	15780	15780	15780	15780	8
531	20250416	111200	241928730	15790	15790	15790	15790	0
532	20250416	111100	241928730	15790	15790	15790	15790	0
533	20250416	111000	241928730	15790	15790	15790	15790	0
534	20250416	110900	241928730	15790	15800	15800	15790	130
535	20250416	110800	239875920	15890	15890	15890	15890	0
536	20250416	110700	239875920	15890	15800	15890	15800	95
537	20250416	110600	238373090	15800	15800	15800	15800	3
538	20250416	110500	238325690	15800	15800	15800	15800	1
539	20250416	110400	238309890	15800	15800	15800	15800	20
540	20250416	110300	237993890	15810	15800	15810	15800	18
541	20250416	110200	237709400	15800	15810	15810	15800	191
542	20250416	110100	234690570	15820	15840	15840	15820	12
543	20250416	110000	234500570	15840	15830	15840	15830	43
544	20250416	105900	233819860	15830	15830	15830	15820	38
545	20250416	105800	233218510	15840	15830	15840	15830	108
546	20250416	105700	231508800	15830	15820	15830	15820	17
547	20250416	105600	231239780	15820	15830	15830	15820	20
548	20250416	105500	230923290	15870	15870	15870	15870	0
549	20250416	105400	230923290	15870	15880	15880	15860	347
550	20250416	105300	225419350	15880	15820	15890	15820	48
551	20250416	105200	224659660	15820	15820	15820	15820	4
552	20250416	105100	224596380	15820	15800	15820	15800	45
553	20250416	105000	223884720	15800	15830	15830	15800	131
554	20250416	104900	221813120	15810	15810	15810	15810	0
555	20250416	104800	221813120	15810	15810	15810	15810	29
556	20250416	104700	221354630	15840	15820	15840	15820	12
557	20250416	104600	221164730	15820	15820	15820	15820	7
558	20250416	104500	221053990	15850	15850	15850	15850	0
559	20250416	104400	221053990	15850	15850	15850	15850	8
560	20250416	104300	220927190	15850	15820	15850	15820	38
561	20250416	104200	220325730	15850	15850	15850	15850	1
562	20250416	104100	220309880	15830	15840	15850	15830	74
563	20250416	104000	219138030	15860	15860	15860	15860	0
564	20250416	103900	219138030	15860	15820	15860	15820	115
565	20250416	103800	217318210	15820	15800	15820	15790	270
566	20250416	103700	213051560	15810	15810	15810	15810	2
567	20250416	103600	213019940	15810	15800	15810	15800	45
568	20250416	103500	212308770	15820	15820	15820	15820	0
569	20250416	103400	212308770	15820	15810	15820	15800	54
570	20250416	103300	211455330	15800	15800	15800	15800	65
571	20250416	103200	210428330	15800	15800	15800	15800	3
572	20250416	103100	210380930	15800	15800	15800	15800	0
573	20250416	103000	210380930	15800	15810	15810	15800	39
574	20250416	102900	209764530	15820	15820	15820	15820	12
575	20250416	102800	209574690	15820	15820	15820	15810	11
576	20250416	102700	209400700	15820	15820	15820	15820	4
577	20250416	102600	209337420	15810	15810	15810	15810	36
578	20250416	102500	208768260	15800	15810	15820	15800	33
579	20250416	102400	208246820	15810	15810	15810	15810	0
580	20250416	102300	208246820	15810	15810	15810	15810	1
581	20250416	102200	208231010	15800	15800	15800	15800	40
582	20250416	102100	207599010	15810	15810	15810	15810	0
583	20250416	102000	207599010	15810	15810	15810	15810	9
584	20250416	101900	207456720	15820	15820	15820	15820	22
585	20250416	101800	207108680	15820	15810	15820	15810	99
586	20250416	101700	205543420	15810	15830	15830	15810	24
587	20250416	101600	205163960	15830	15810	15830	15810	81
588	20250416	101500	203883230	15810	15810	15810	15800	41
589	20250416	101400	203235280	15820	15820	15820	15820	0
590	20250416	101300	203235280	15820	15820	15820	15820	0
591	20250416	101200	203235280	15820	15800	15820	15800	30
592	20250416	101100	202761080	15820	15820	15820	15820	3
593	20250416	101000	202713620	15820	15820	15870	15820	43
594	20250416	100900	202033210	15820	15810	15820	15810	21
595	20250416	100800	201701180	15810	15800	15810	15800	46
596	20250416	100700	200974340	15800	15790	15800	15790	265
597	20250416	100600	196787440	15800	15800	15800	15800	3
598	20250416	100500	196740040	15800	15800	15800	15800	3
599	20250416	100400	196692640	15880	15800	15880	15800	121
600	20250416	100300	194779570	15800	15770	15800	15770	206
601	20250416	100200	191528660	15780	15780	15780	15780	11
602	20250416	100100	191355080	15780	15780	15780	15780	0
603	20250416	100000	191355080	15780	15780	15780	15780	11
604	20250416	095900	191181500	15780	15770	15780	15760	51
605	20250416	095800	190377670	15780	15770	15780	15770	12
606	20250416	095700	190188380	15780	15780	15780	15780	4
607	20250416	095600	190125260	15780	15790	15800	15780	86
608	20250416	095500	188767530	15790	15790	15790	15790	47
609	20250416	095400	188025400	15790	15790	15790	15780	268
610	20250416	095300	183796130	15800	15800	15800	15790	57
611	20250416	095200	182896030	15800	15800	15800	15800	14
612	20250416	095100	182674830	15800	15800	15800	15800	46
613	20250416	095000	181948030	15800	15820	15820	15800	515
614	20250416	094900	173807630	15830	15830	15830	15820	595
615	20250416	094800	164393110	15830	15820	15830	15820	29
616	20250416	094700	163934300	15830	15870	15870	15830	166
617	20250416	094600	161304890	15880	15890	15890	15880	24
618	20250416	094500	160923730	15900	15900	15900	15900	3
619	20250416	094400	160876030	15900	15900	15900	15900	8
620	20250416	094300	160748830	15900	15900	15900	15900	4
621	20250416	094200	160685230	15900	15900	15910	15900	28
622	20250416	094100	160239940	15910	15860	15910	15860	276
623	20250416	094000	155857680	15810	15820	15820	15810	66
624	20250416	093900	154814180	15820	15840	15840	15820	15
625	20250416	093800	154576740	15870	15860	15870	15860	21
626	20250416	093700	154243560	15860	15900	15900	15850	154
627	20250416	093600	151801210	15900	15900	15900	15900	12
628	20250416	093500	151610410	15900	15890	15900	15890	11
629	20250416	093400	151435530	15900	15910	15910	15860	644
630	20250416	093300	141201410	15900	15930	15930	15900	87
631	20250416	093200	139817040	15930	15930	15930	15930	4
632	20250416	093100	139753320	15950	15960	15960	15930	42
633	20250416	093000	139083860	15970	15940	15970	15940	14
634	20250416	092900	138860310	15940	15950	15970	15940	113
635	20250416	092800	137057950	15950	15950	15950	15950	11
636	20250416	092700	136882500	15950	15950	15950	15950	32
637	20250416	092600	136372100	15950	15940	15950	15940	180
638	20250416	092500	133501170	15930	15930	15930	15930	50
639	20250416	092400	132704670	15940	15940	15940	15940	109
640	20250416	092300	130967210	15920	15930	15930	15920	156
641	20250416	092200	128482220	15920	15940	15940	15920	229
642	20250416	092100	124834820	15940	15970	15970	15940	45
643	20250416	092000	124117290	15970	15970	15970	15970	24
644	20250416	091900	123734010	15970	15970	15980	15940	671
645	20250416	091800	113035680	15980	15980	15980	15980	8
646	20250416	091700	112907840	15980	15980	15980	15980	57
647	20250416	091600	111996980	16000	15980	16000	15980	21
648	20250416	091500	111661000	16000	16000	16000	15960	20
649	20250416	091400	111341220	16000	15980	16000	15980	40
650	20250416	091300	110701620	16000	16010	16010	16000	271
651	20250416	091200	106365590	16000	16000	16010	16000	65
652	20250416	091100	105325490	16000	15990	16020	15990	30
653	20250416	091000	104845500	15960	15990	16030	15960	827
654	20250416	090900	91605520	16010	15990	16020	15990	288
655	20250416	090800	86997260	15990	16000	16000	15930	138
656	20250416	090700	84792320	16000	16000	16000	16000	3
657	20250416	090600	84744320	15990	15990	15990	15990	55
658	20250416	090500	83864870	15990	15990	15990	15990	47
659	20250416	090400	83113340	15990	15930	16000	15920	2049
660	20250416	090300	50332450	15940	15950	15950	15940	5
661	20250416	090200	50252710	15940	16010	16010	15940	513
662	20250416	090100	42069910	16050	16000	16050	16000	175
663	20250416	090000	39268360	16000	16030	16040	16000	2452