KissMeData/003540/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	182500	816855530	15820	15820	15820	15820	1462
3	20250408	182400	816855530	15820	15820	15820	15820	0
4	20250408	182300	816855530	15820	15820	15820	15820	0
5	20250408	182200	816855530	15820	15820	15820	15820	0
6	20250408	182100	816855530	15820	15820	15820	15820	0
7	20250408	182000	816855530	15820	15820	15820	15820	0
8	20250408	181900	816855530	15820	15820	15820	15820	0
9	20250408	181800	816855530	15820	15820	15820	15820	0
10	20250408	181700	816855530	15820	15820	15820	15820	0
11	20250408	181600	816855530	15820	15820	15820	15820	0
12	20250408	181500	816855530	15820	15820	15820	15820	0
13	20250408	181400	816855530	15820	15820	15820	15820	0
14	20250408	181300	816855530	15820	15820	15820	15820	0
15	20250408	181200	816855530	15820	15820	15820	15820	0
16	20250408	181100	816855530	15820	15820	15820	15820	0
17	20250408	181000	816855530	15820	15820	15820	15820	0
18	20250408	180900	816855530	15820	15820	15820	15820	0
19	20250408	180800	816855530	15820	15820	15820	15820	0
20	20250408	180700	816855530	15820	15820	15820	15820	0
21	20250408	180600	816855530	15820	15820	15820	15820	0
22	20250408	180500	816855530	15820	15820	15820	15820	0
23	20250408	180400	816855530	15820	15820	15820	15820	0
24	20250408	180300	816855530	15820	15820	15820	15820	0
25	20250408	180200	816855530	15820	15820	15820	15820	0
26	20250408	180100	816855530	15820	15820	15820	15820	0
27	20250408	180000	816855530	15820	15820	15820	15820	0
28	20250408	175900	816855530	15820	15820	15820	15820	0
29	20250408	175800	816855530	15820	15820	15820	15820	0
30	20250408	175700	816855530	15820	15820	15820	15820	0
31	20250408	175600	816855530	15820	15820	15820	15820	0
32	20250408	175500	816855530	15820	15820	15820	15820	1462
33	20250408	175400	816855530	15820	15820	15820	15820	0
34	20250408	175300	816855530	15820	15820	15820	15820	0
35	20250408	175200	816855530	15820	15820	15820	15820	0
36	20250408	175100	816855530	15820	15820	15820	15820	0
37	20250408	175000	816855530	15820	15820	15820	15820	0
38	20250408	174900	816855530	15820	15820	15820	15820	0
39	20250408	174800	816855530	15820	15820	15820	15820	0
40	20250408	174700	816855530	15820	15820	15820	15820	0
41	20250408	174600	816855530	15820	15820	15820	15820	0
42	20250408	174500	816855530	15820	15820	15820	15820	0
43	20250408	174400	816855530	15820	15820	15820	15820	0
44	20250408	174300	816855530	15820	15820	15820	15820	0
45	20250408	174200	816855530	15820	15820	15820	15820	0
46	20250408	174100	816855530	15820	15820	15820	15820	0
47	20250408	174000	816855530	15820	15820	15820	15820	0
48	20250408	173900	816855530	15820	15820	15820	15820	0
49	20250408	173800	816855530	15820	15820	15820	15820	0
50	20250408	173700	816855530	15820	15820	15820	15820	0
51	20250408	173600	816855530	15820	15820	15820	15820	0
52	20250408	173500	816855530	15820	15820	15820	15820	0
53	20250408	173400	816855530	15820	15820	15820	15820	0
54	20250408	173300	816855530	15820	15820	15820	15820	0
55	20250408	173200	816855530	15820	15820	15820	15820	0
56	20250408	173100	816855530	15820	15820	15820	15820	0
57	20250408	173000	816855530	15820	15820	15820	15820	0
58	20250408	172900	816855530	15820	15820	15820	15820	0
59	20250408	172800	816855530	15820	15820	15820	15820	0
60	20250408	172700	816855530	15820	15820	15820	15820	0
61	20250408	172600	816855530	15820	15820	15820	15820	0
62	20250408	172500	816855530	15820	15820	15820	15820	1462
63	20250408	172400	816855530	15820	15820	15820	15820	0
64	20250408	172300	816855530	15820	15820	15820	15820	0
65	20250408	172200	816855530	15820	15820	15820	15820	0
66	20250408	172100	816855530	15820	15820	15820	15820	0
67	20250408	172000	816855530	15820	15820	15820	15820	0
68	20250408	171900	816855530	15820	15820	15820	15820	0
69	20250408	171800	816855530	15820	15820	15820	15820	0
70	20250408	171700	816855530	15820	15820	15820	15820	0
71	20250408	171600	816855530	15820	15820	15820	15820	0
72	20250408	171500	816855530	15820	15820	15820	15820	0
73	20250408	171400	816855530	15820	15820	15820	15820	0
74	20250408	171300	816855530	15820	15820	15820	15820	0
75	20250408	171200	816855530	15820	15820	15820	15820	0
76	20250408	171100	816855530	15820	15820	15820	15820	0
77	20250408	171000	816855530	15820	15820	15820	15820	0
78	20250408	170900	816855530	15820	15820	15820	15820	0
79	20250408	170800	816855530	15820	15820	15820	15820	0
80	20250408	170700	816855530	15820	15820	15820	15820	0
81	20250408	170600	816855530	15820	15820	15820	15820	0
82	20250408	170500	816855530	15820	15820	15820	15820	0
83	20250408	170400	816855530	15820	15820	15820	15820	0
84	20250408	170300	816855530	15820	15820	15820	15820	0
85	20250408	170200	816855530	15820	15820	15820	15820	0
86	20250408	170100	816855530	15820	15820	15820	15820	0
87	20250408	170000	816855530	15820	15820	15820	15820	0
88	20250408	165900	816855530	15820	15820	15820	15820	0
89	20250408	165800	816855530	15820	15820	15820	15820	0
90	20250408	165700	816855530	15820	15820	15820	15820	0
91	20250408	165600	816855530	15820	15820	15820	15820	0
92	20250408	165500	816855530	15820	15820	15820	15820	1462
93	20250408	165400	816855530	15820	15820	15820	15820	0
94	20250408	165300	816855530	15820	15820	15820	15820	0
95	20250408	165200	816855530	15820	15820	15820	15820	0
96	20250408	165100	816855530	15820	15820	15820	15820	0
97	20250408	165000	816855530	15820	15820	15820	15820	0
98	20250408	164900	816855530	15820	15820	15820	15820	0
99	20250408	164800	816855530	15820	15820	15820	15820	0
100	20250408	164700	816855530	15820	15820	15820	15820	0
101	20250408	164600	816855530	15820	15820	15820	15820	0
102	20250408	164500	816855530	15820	15820	15820	15820	0
103	20250408	164400	816855530	15820	15820	15820	15820	0
104	20250408	164300	816855530	15820	15820	15820	15820	0
105	20250408	164200	816855530	15820	15820	15820	15820	0
106	20250408	164100	816855530	15820	15820	15820	15820	0
107	20250408	164000	816855530	15820	15820	15820	15820	0
108	20250408	163900	816855530	15820	15820	15820	15820	0
109	20250408	163800	816855530	15820	15820	15820	15820	0
110	20250408	163700	816855530	15820	15820	15820	15820	0
111	20250408	163600	816855530	15820	15820	15820	15820	0
112	20250408	163500	816855530	15820	15820	15820	15820	0
113	20250408	163400	816855530	15820	15820	15820	15820	0
114	20250408	163300	816855530	15820	15820	15820	15820	0
115	20250408	163200	816855530	15820	15820	15820	15820	0
116	20250408	163100	816855530	15820	15820	15820	15820	0
117	20250408	163000	816855530	15820	15820	15820	15820	0
118	20250408	162900	816855530	15820	15820	15820	15820	0
119	20250408	162800	816855530	15820	15820	15820	15820	0
120	20250408	162700	816855530	15820	15820	15820	15820	0
121	20250408	162600	816855530	15820	15820	15820	15820	0
122	20250408	162500	816855530	15820	15820	15820	15820	1462
123	20250408	162400	816855530	15820	15820	15820	15820	0
124	20250408	162300	816855530	15820	15820	15820	15820	0
125	20250408	162200	816855530	15820	15820	15820	15820	0
126	20250408	162100	816855530	15820	15820	15820	15820	0
127	20250408	162000	816855530	15820	15820	15820	15820	0
128	20250408	161900	816855530	15820	15820	15820	15820	0
129	20250408	161800	816855530	15820	15820	15820	15820	0
130	20250408	161700	816855530	15820	15820	15820	15820	0
131	20250408	161600	816855530	15820	15820	15820	15820	0
132	20250408	161500	816855530	15820	15820	15820	15820	0
133	20250408	161400	816855530	15820	15820	15820	15820	0
134	20250408	161300	816855530	15820	15820	15820	15820	0
135	20250408	161200	816855530	15820	15820	15820	15820	0
136	20250408	161100	816855530	15820	15820	15820	15820	0
137	20250408	161000	816855530	15820	15820	15820	15820	0
138	20250408	160900	816855530	15820	15820	15820	15820	0
139	20250408	160800	816855530	15820	15820	15820	15820	0
140	20250408	160700	816855530	15820	15820	15820	15820	0
141	20250408	160600	816855530	15820	15820	15820	15820	0
142	20250408	160500	816855530	15820	15820	15820	15820	0
143	20250408	160400	816855530	15820	15820	15820	15820	0
144	20250408	160300	816855530	15820	15820	15820	15820	0
145	20250408	160200	816855530	15820	15820	15820	15820	0
146	20250408	160100	816855530	15820	15820	15820	15820	0
147	20250408	160000	816855530	15820	15820	15820	15820	0
148	20250408	155900	816855530	15820	15820	15820	15820	0
149	20250408	155800	816855530	15820	15820	15820	15820	0
150	20250408	155700	816855530	15820	15820	15820	15820	0
151	20250408	155600	816855530	15820	15820	15820	15820	0
152	20250408	155500	816855530	15820	15820	15820	15820	1462
153	20250408	155400	816855530	15820	15820	15820	15820	0
154	20250408	155300	816855530	15820	15820	15820	15820	0
155	20250408	155200	816855530	15820	15820	15820	15820	0
156	20250408	155100	816855530	15820	15820	15820	15820	0
157	20250408	155000	816855530	15820	15820	15820	15820	0
158	20250408	154900	816855530	15820	15820	15820	15820	0
159	20250408	154800	816855530	15820	15820	15820	15820	0
160	20250408	154700	816855530	15820	15820	15820	15820	0
161	20250408	154600	816855530	15820	15820	15820	15820	0
162	20250408	154500	816855530	15820	15820	15820	15820	0
163	20250408	154400	816855530	15820	15820	15820	15820	0
164	20250408	154300	816855530	15820	15820	15820	15820	0
165	20250408	154200	816855530	15820	15820	15820	15820	0
166	20250408	154100	816855530	15820	15820	15820	15820	0
167	20250408	154000	816855530	15820	15820	15820	15820	0
168	20250408	153900	816855530	15820	15820	15820	15820	0
169	20250408	153800	816855530	15820	15820	15820	15820	0
170	20250408	153700	816855530	15820	15820	15820	15820	0
171	20250408	153600	816855530	15820	15820	15820	15820	0
172	20250408	153500	816855530	15820	15820	15820	15820	0
173	20250408	153400	816855530	15820	15820	15820	15820	0
174	20250408	153300	816855530	15820	15820	15820	15820	0
175	20250408	153200	816855530	15820	15820	15820	15820	0
176	20250408	153100	816855530	15820	15820	15820	15820	0
177	20250408	153000	816855530	15820	15820	15820	15820	1462
178	20250408	152900	793726690	15870	15870	15870	15870	0
179	20250408	152800	793726690	15870	15870	15870	15870	0
180	20250408	152700	793726690	15870	15870	15870	15870	0
181	20250408	152600	793726690	15870	15870	15870	15870	0
182	20250408	152500	793726690	15870	15870	15870	15870	0
183	20250408	152400	793726690	15870	15870	15870	15870	0
184	20250408	152300	793726690	15870	15870	15870	15870	0
185	20250408	152200	793726690	15870	15870	15870	15870	0
186	20250408	152100	793726690	15870	15870	15870	15870	0
187	20250408	152000	793726690	15870	15870	15870	15870	0
188	20250408	151900	793726690	15870	15820	15870	15820	1032
189	20250408	151800	777384520	15830	15830	15840	15820	1287
190	20250408	151700	757011830	15840	15840	15840	15830	120
191	20250408	151600	755111860	15840	15830	15840	15830	5557
192	20250408	151500	667138110	15840	15840	15840	15830	217
193	20250408	151400	663701790	15830	15840	15840	15830	264
194	20250408	151300	659522330	15840	15860	15860	15830	709
195	20250408	151200	648291610	15860	15860	15860	15840	301
196	20250408	151100	643520660	15870	15870	15870	15870	4
197	20250408	151000	643457180	15870	15870	15870	15870	4
198	20250408	150900	643393700	15870	15870	15870	15870	2
199	20250408	150800	643361960	15870	15860	15870	15860	202
200	20250408	150700	640158210	15870	15860	15870	15860	327
201	20250408	150600	634971430	15870	15860	15870	15860	719
202	20250408	150500	623562960	15870	15870	15870	15870	5
203	20250408	150400	623483610	15860	15870	15870	15860	694
204	20250408	150300	612475730	15870	15870	15870	15870	3
205	20250408	150200	612428120	15870	15870	15870	15860	136
206	20250408	150100	610270450	15870	15870	15870	15860	58
207	20250408	150000	609350550	15870	15870	15870	15870	3
208	20250408	145900	609302940	15870	15870	15870	15870	21
209	20250408	145800	608969670	15870	15860	15870	15860	415
210	20250408	145700	602387740	15870	15860	15870	15860	161
211	20250408	145600	599834200	15860	15860	15870	15850	2257
212	20250408	145500	564044310	15870	15870	15870	15870	17
213	20250408	145400	563774520	15870	15870	15870	15870	1
214	20250408	145300	563758650	15870	15870	15870	15870	34
215	20250408	145200	563219070	15870	15860	15870	15860	60
216	20250408	145100	562267450	15870	15870	15870	15870	17
217	20250408	145000	561997660	15870	15870	15870	15870	1
218	20250408	144900	561981790	15870	15870	15870	15870	1
219	20250408	144800	561965920	15870	15870	15870	15870	2
220	20250408	144700	561934180	15870	15870	15870	15870	21
221	20250408	144600	561600910	15870	15870	15870	15870	1
222	20250408	144500	561585040	15860	15860	15860	15860	40
223	20250408	144400	560950640	15860	15870	15870	15860	118
224	20250408	144300	559079140	15870	15860	15870	15860	63
225	20250408	144200	558079750	15870	15860	15870	15860	548
226	20250408	144100	549383380	15860	15870	15870	15860	256
227	20250408	144000	545323210	15870	15870	15870	15870	2
228	20250408	143900	545291470	15870	15870	15870	15870	117
229	20250408	143800	543434680	15870	15870	15870	15870	1
230	20250408	143700	543418810	15870	15870	15870	15870	4
231	20250408	143600	543355330	15870	15870	15870	15870	1
232	20250408	143500	543339460	15860	15860	15870	15860	131
233	20250408	143400	541261780	15860	15860	15860	15860	1
234	20250408	143300	541245920	15860	15860	15860	15860	1
235	20250408	143200	541230060	15860	15850	15860	15850	15
236	20250408	143100	540992290	15850	15850	15850	15850	361
237	20250408	143000	535270440	15850	15850	15850	15850	4
238	20250408	142900	535207040	15850	15850	15850	15850	10
239	20250408	142800	535048540	15850	15850	15850	15850	36
240	20250408	142700	534477940	15850	15850	15850	15850	23
241	20250408	142600	534113390	15850	15850	15850	15840	1536
242	20250408	142500	509777780	15850	15860	15860	15850	261
243	20250408	142400	505640080	15870	15870	15870	15870	1
244	20250408	142300	505624210	15870	15870	15870	15870	19
245	20250408	142200	505322680	15870	15860	15870	15860	173
246	20250408	142100	502578880	15850	15860	15860	15850	52
247	20250408	142000	501754670	15860	15860	15860	15860	446
248	20250408	141900	494681110	15860	15850	15860	15850	370
249	20250408	141800	488816320	15860	15850	15860	15850	64
250	20250408	141700	487801740	15860	15880	15880	15850	534
251	20250408	141600	479327430	15890	15890	15890	15890	0
252	20250408	141500	479327430	15890	15880	15890	15880	57
253	20250408	141400	478422150	15880	15890	15890	15880	94
254	20250408	141300	476928920	15890	15890	15890	15890	57
255	20250408	141200	476023190	15900	15900	15900	15900	0
256	20250408	141100	476023190	15900	15910	15910	15900	105
257	20250408	141000	474353490	15910	15900	15910	15900	554
258	20250408	140900	465544770	15890	15890	15890	15890	171
259	20250408	140800	462827580	15890	15900	15900	15890	67
260	20250408	140700	461762920	15900	15900	15900	15900	92
261	20250408	140600	460300120	15900	15900	15900	15900	0
262	20250408	140500	460300120	15900	15900	15900	15900	22
263	20250408	140400	459950320	15900	15900	15900	15900	0
264	20250408	140300	459950320	15900	15890	15900	15890	82
265	20250408	140200	458647100	15890	15890	15890	15890	0
266	20250408	140100	458647100	15890	15900	15900	15890	85
267	20250408	140000	457296090	15910	15900	15910	15900	318
268	20250408	135900	452239870	15900	15910	15910	15900	151
269	20250408	135800	449838840	15910	15910	15910	15910	4
270	20250408	135700	449775200	15910	15910	15910	15910	0
271	20250408	135600	449775200	15910	15900	15910	15900	200
272	20250408	135500	446594130	15900	15900	15900	15900	6
273	20250408	135400	446498730	15900	15890	15900	15890	49
274	20250408	135300	445719930	15890	15890	15890	15890	66
275	20250408	135200	444671190	15890	15910	15920	15890	838
276	20250408	135100	431345880	15910	15890	15910	15890	186
277	20250408	135000	428389240	15890	15890	15890	15890	46
278	20250408	134900	427658300	15880	15880	15880	15880	0
279	20250408	134800	427658300	15880	15880	15880	15880	54
280	20250408	134700	426800780	15880	15880	15880	15880	303
281	20250408	134600	421989140	15890	15880	15890	15880	62
282	20250408	134500	421004370	15890	15880	15890	15880	36
283	20250408	134400	420432680	15880	15880	15880	15880	1
284	20250408	134300	420416800	15890	15880	15890	15880	38
285	20250408	134200	419813350	15890	15880	15890	15880	172
286	20250408	134100	417081870	15890	15890	15890	15890	0
287	20250408	134000	417081870	15890	15890	15890	15890	0
288	20250408	133900	417081870	15890	15880	15890	15880	472
289	20250408	133800	409586390	15890	15890	15890	15890	21
290	20250408	133700	409252700	15890	15890	15890	15890	0
291	20250408	133600	409252700	15890	15890	15890	15890	0
292	20250408	133500	409252700	15890	15890	15890	15890	0
293	20250408	133400	409252700	15890	15900	15900	15880	87
294	20250408	133300	407871080	15890	15890	15900	15890	609
295	20250408	133200	398194020	15890	15890	15890	15890	0
296	20250408	133100	398194020	15890	15890	15890	15890	0
297	20250408	133000	398194020	15890	15890	15890	15890	19
298	20250408	132900	397892110	15880	15880	15880	15880	57
299	20250408	132800	396986950	15890	15890	15890	15890	3
300	20250408	132700	396939280	15890	15890	15890	15890	0
301	20250408	132600	396939280	15890	15880	15890	15880	197
302	20250408	132500	393810780	15890	15890	15890	15890	0
303	20250408	132400	393810780	15890	15890	15890	15890	0
304	20250408	132300	393810780	15890	15890	15890	15890	0
305	20250408	132200	393810780	15890	15890	15890	15890	20
306	20250408	132100	393492980	15890	15880	15890	15880	125
307	20250408	132000	391507940	15890	15880	15890	15860	527
308	20250408	131900	383149140	15880	15880	15890	15880	123
309	20250408	131800	381195890	15880	15880	15880	15880	71
310	20250408	131700	380068410	15890	15890	15890	15890	3
311	20250408	131600	380020740	15890	15900	15920	15890	313
312	20250408	131500	375041290	15900	15900	15900	15900	65
313	20250408	131400	374007790	15900	15900	15900	15900	20
314	20250408	131300	373689790	15900	15900	15900	15900	0
315	20250408	131200	373689790	15900	15900	15900	15900	0
316	20250408	131100	373689790	15900	15900	15900	15900	0
317	20250408	131000	373689790	15900	15900	15900	15900	16
318	20250408	130900	373435390	15900	15900	15900	15900	0
319	20250408	130800	373435390	15900	15900	15900	15900	3
320	20250408	130700	373387690	15900	15900	15900	15900	0
321	20250408	130600	373387690	15900	15900	15900	15900	29
322	20250408	130500	372926590	15900	15900	15900	15900	1
323	20250408	130400	372910690	15900	15900	15900	15900	0
324	20250408	130300	372910690	15900	15900	15900	15900	1
325	20250408	130200	372894790	15890	15900	15900	15890	43
326	20250408	130100	372211100	15930	15930	15930	15930	0
327	20250408	130000	372211100	15930	15930	15930	15930	0
328	20250408	125900	372211100	15930	15930	15930	15930	0
329	20250408	125800	372211100	15930	15880	15930	15880	3095
330	20250408	125700	323038710	15880	15880	15880	15880	2
331	20250408	125600	323006950	15880	15880	15880	15880	6
332	20250408	125500	322911670	15880	15870	15880	15870	137
333	20250408	125400	320737440	15880	15900	15900	15860	1727
334	20250408	125300	293334860	15890	15890	15890	15890	0
335	20250408	125200	293334860	15890	15890	15890	15890	4
336	20250408	125100	293271300	15900	15900	15900	15900	5
337	20250408	125000	293191800	15900	15930	15930	15900	559
338	20250408	124900	284298350	15930	15930	15930	15930	0
339	20250408	124800	284298350	15930	15920	15930	15920	98
340	20250408	124700	282738160	15930	15930	15930	15930	0
341	20250408	124600	282738160	15930	15930	15930	15930	14
342	20250408	124500	282515140	15930	15930	15930	15930	1
343	20250408	124400	282499210	15930	15930	15930	15930	0
344	20250408	124300	282499210	15930	15940	15940	15930	91
345	20250408	124200	281049570	15940	15940	15940	15940	20
346	20250408	124100	280730770	15940	15940	15940	15940	0
347	20250408	124000	280730770	15940	15940	15940	15940	0
348	20250408	123900	280730770	15940	15940	15940	15940	0
349	20250408	123800	280730770	15940	15940	15940	15940	20
350	20250408	123700	280411970	15940	15940	15940	15940	47
351	20250408	123600	279662790	15940	15940	15940	15940	218
352	20250408	123500	276187870	15950	15950	15950	15950	0
353	20250408	123400	276187870	15950	15950	15950	15950	16
354	20250408	123300	275932670	15950	15960	15960	15950	185
355	20250408	123200	272981910	15950	15950	15950	15950	0
356	20250408	123100	272981910	15950	15950	15950	15950	4
357	20250408	123000	272918110	15960	15960	15960	15960	73
358	20250408	122900	271753030	15970	15970	15970	15970	0
359	20250408	122800	271753030	15970	15970	15970	15970	3
360	20250408	122700	271705120	15960	15960	15960	15960	0
361	20250408	122600	271705120	15960	15970	15970	15960	26
362	20250408	122500	271289980	15970	15970	15970	15970	0
363	20250408	122400	271289980	15970	15970	15970	15970	1
364	20250408	122300	271274010	15970	15970	15970	15970	0
365	20250408	122200	271274010	15970	15970	15970	15970	65
366	20250408	122100	270235960	15960	15960	15960	15960	0
367	20250408	122000	270235960	15960	15960	15960	15960	15
368	20250408	121900	269996560	15970	15970	15970	15970	70
369	20250408	121800	268878660	15980	15980	15980	15980	4
370	20250408	121700	268814740	15980	15970	15980	15970	186
371	20250408	121600	265842590	15970	15970	15970	15970	48
372	20250408	121500	265076030	15970	15970	15970	15970	50
373	20250408	121400	264277530	15970	15970	15970	15970	167
374	20250408	121300	261610540	15970	15960	15970	15960	54
375	20250408	121200	260748200	15970	15970	15970	15960	461
376	20250408	121100	253386120	15980	15980	15980	15980	1
377	20250408	121000	253370140	15970	15980	15980	15970	18
378	20250408	120900	253082510	15970	15970	15970	15970	53
379	20250408	120800	252236100	15980	15980	15980	15970	13
380	20250408	120700	252028450	15980	15980	15980	15980	0
381	20250408	120600	252028450	15980	15980	15980	15980	22
382	20250408	120500	251676890	15980	15970	15980	15970	7
383	20250408	120400	251565080	15970	15970	15970	15970	3
384	20250408	120300	251517170	15980	15980	15980	15980	1
385	20250408	120200	251501190	15970	15980	15980	15970	25
386	20250408	120100	251101740	15980	15980	15980	15980	0
387	20250408	120000	251101740	15980	15980	15980	15980	1
388	20250408	115900	251085760	15980	15980	15980	15980	4
389	20250408	115800	251021840	15980	15980	15980	15980	20
390	20250408	115700	250702240	15980	15980	15980	15980	13
391	20250408	115600	250494500	15980	15980	15990	15980	55
392	20250408	115500	249615570	15980	15980	15990	15980	180
393	20250408	115400	246739140	15990	15990	15990	15990	8
394	20250408	115300	246611220	15990	15990	15990	15980	29
395	20250408	115200	246147550	15990	15990	15990	15980	11
396	20250408	115100	245971700	15990	15990	15990	15990	4
397	20250408	115000	245907740	15990	15990	15990	15990	7
398	20250408	114900	245795810	15990	15990	15990	15990	22
399	20250408	114800	245444030	15990	15990	15990	15990	7
400	20250408	114700	245332100	15990	15990	15990	15990	3
401	20250408	114600	245284130	15990	15990	15990	15990	5
402	20250408	114500	245204180	15990	15990	15990	15990	29
403	20250408	114400	244740470	15980	15980	15980	15980	6
404	20250408	114300	244644590	15980	16000	16000	15980	20
405	20250408	114200	244324940	15990	16000	16000	15990	5
406	20250408	114100	244244950	16000	16000	16000	15990	73
407	20250408	114000	243076980	16000	16010	16010	16000	6
408	20250408	113900	242980940	16010	16010	16010	16000	9
409	20250408	113800	242836860	16000	16010	16010	16000	5
410	20250408	113700	242756830	16010	16000	16010	15990	25
411	20250408	113600	242356820	16010	16010	16010	16010	0
412	20250408	113500	242356820	16010	16010	16010	16010	23
413	20250408	113400	241988590	16010	16010	16010	16010	1
414	20250408	113300	241972580	16000	16000	16000	16000	15
415	20250408	113200	241732580	16000	16000	16000	16000	6
416	20250408	113100	241636580	15990	15990	15990	15990	11
417	20250408	113000	241460690	15990	15990	15990	15990	0
418	20250408	112900	241460690	15990	15990	15990	15990	10
419	20250408	112800	241300790	15990	15990	15990	15990	0
420	20250408	112700	241300790	15990	15990	15990	15990	1
421	20250408	112600	241284800	15990	15990	15990	15990	0
422	20250408	112500	241284800	15990	16000	16000	15990	21
423	20250408	112400	240948930	16000	16000	16000	16000	0
424	20250408	112300	240948930	16000	16000	16000	16000	230
425	20250408	112200	237268930	16000	16000	16000	16000	250
426	20250408	112100	233268930	16000	16020	16020	16000	68
427	20250408	112000	232180170	16010	16010	16010	16010	1
428	20250408	111900	232164160	16010	16010	16010	16010	1
429	20250408	111800	232148150	16010	16010	16030	15990	250
430	20250408	111700	228145610	16010	16010	16010	16010	145
431	20250408	111600	225824160	16000	16000	16000	16000	10
432	20250408	111500	225664160	16000	16000	16000	16000	2
433	20250408	111400	225632160	16000	16000	16000	16000	0
434	20250408	111300	225632160	16000	16020	16020	16000	22
435	20250408	111200	225279740	16030	16030	16030	16030	0
436	20250408	111100	225279740	16030	16000	16030	16000	587
437	20250408	111000	215873030	15990	15990	15990	15990	0
438	20250408	110900	215873030	15990	15990	15990	15990	6
439	20250408	110800	215777090	16000	16000	16000	16000	0
440	20250408	110700	215777090	16000	16000	16000	16000	0
441	20250408	110600	215777090	16000	16000	16000	16000	1
442	20250408	110500	215761090	16000	15990	16000	15990	23
443	20250408	110400	215393140	15990	15990	15990	15990	4
444	20250408	110300	215329180	15990	15990	15990	15990	0
445	20250408	110200	215329180	15990	15990	15990	15990	0
446	20250408	110100	215329180	15990	15990	15990	15990	0
447	20250408	110000	215329180	15990	16010	16010	15980	37
448	20250408	105900	214737370	16010	16010	16020	16010	53
449	20250408	105800	213888830	16010	16010	16010	16010	0
450	20250408	105700	213888830	16010	16020	16060	16010	279
451	20250408	105600	209417320	16020	16000	16020	16000	1386
452	20250408	105500	187238670	16000	15990	16000	15990	3
453	20250408	105400	187190690	15990	15990	15990	15990	901
454	20250408	105300	172783700	15980	15990	15990	15980	20
455	20250408	105200	172463950	15990	15990	15990	15990	0
456	20250408	105100	172463950	15990	15990	15990	15990	0
457	20250408	105000	172463950	15990	15990	15990	15990	1
458	20250408	104900	172447960	15980	15980	15980	15980	150
459	20250408	104800	170050960	15970	15980	15980	15970	8
460	20250408	104700	169923190	15970	15970	15970	15970	0
461	20250408	104600	169923190	15970	15980	15980	15970	9
462	20250408	104500	169779450	15980	15980	15980	15980	14
463	20250408	104400	169555730	15980	15980	15980	15980	1
464	20250408	104300	169539750	15970	15970	15970	15970	9
465	20250408	104200	169396020	15980	15980	15980	15980	0
466	20250408	104100	169396020	15980	15980	15980	15980	1
467	20250408	104000	169380040	15980	15970	15980	15970	51
468	20250408	103900	168565560	15980	15970	15980	15970	34
469	20250408	103800	168022350	15970	15970	15970	15970	46
470	20250408	103700	167287730	15980	15980	15980	15970	22
471	20250408	103600	166936190	15980	15970	15980	15970	100
472	20250408	103500	165338440	15970	15960	15970	15960	3
473	20250408	103400	165290550	15960	15960	15960	15960	1
474	20250408	103300	165274590	15970	15970	15970	15960	79
475	20250408	103200	164013060	15970	15970	15970	15970	0
476	20250408	103100	164013060	15970	15970	15970	15970	1
477	20250408	103000	163997090	15970	15960	15970	15960	5
478	20250408	102900	163917280	15960	15960	15980	15960	16
479	20250408	102800	163661870	15960	15960	15960	15960	1
480	20250408	102700	163645910	15980	15960	15980	15960	42
481	20250408	102600	162975170	15970	15960	15970	15960	10
482	20250408	102500	162815560	15960	15950	15960	15950	98
483	20250408	102400	161251590	15940	15910	15940	15910	260
484	20250408	102300	157111320	15910	15910	15910	15910	2
485	20250408	102200	157079500	15900	15900	15900	15900	165
486	20250408	102100	154456000	15900	15900	15900	15900	966
487	20250408	102000	139096600	15900	15900	15900	15900	1
488	20250408	101900	139080700	15900	15900	15900	15900	2
489	20250408	101800	139048900	15890	15890	15890	15890	86
490	20250408	101700	137682360	15890	15890	15890	15890	21
491	20250408	101600	137348670	15890	15890	15890	15890	0
492	20250408	101500	137348670	15890	15890	15890	15890	596
493	20250408	101400	127878230	15880	15880	15890	15880	124
494	20250408	101300	125908510	15890	15890	15890	15890	1
495	20250408	101200	125892620	15880	15880	15890	15880	197
496	20250408	101100	122764250	15880	15880	15880	15880	91
497	20250408	101000	121319170	15890	15890	15890	15890	2
498	20250408	100900	121287390	15880	15890	15890	15880	30
499	20250408	100800	120810780	15890	15890	15890	15890	10
500	20250408	100700	120651880	15890	15890	15890	15890	2
501	20250408	100600	120620100	15890	15880	15890	15880	11
502	20250408	100500	120445410	15880	15890	15890	15880	86
503	20250408	100400	119079610	15890	15890	15890	15880	3
504	20250408	100300	119031950	15890	15890	15890	15890	2
505	20250408	100200	119000170	15890	15890	15890	15890	2
506	20250408	100100	118968390	15890	15890	15890	15890	16
507	20250408	100000	118714150	15880	15880	15880	15880	291
508	20250408	095900	114093070	15880	15880	15880	15880	723
509	20250408	095800	102611830	15880	15880	15880	15880	50
510	20250408	095700	101817830	15880	15880	15880	15880	94
511	20250408	095600	100325110	15880	15870	15880	15870	105
512	20250408	095500	98657760	15880	15870	15880	15870	6
513	20250408	095400	98562530	15870	15870	15870	15870	0
514	20250408	095300	98562530	15870	15880	15880	15870	202
515	20250408	095200	95354820	15880	15880	15880	15880	0
516	20250408	095100	95354820	15880	15890	15890	15880	54
517	20250408	095000	94496800	15890	15890	15890	15890	1
518	20250408	094900	94480910	15880	15880	15880	15880	5
519	20250408	094800	94401510	15890	15880	15890	15880	6
520	20250408	094700	94306220	15890	15880	15890	15880	44
521	20250408	094600	93607490	15880	15890	15890	15880	6
522	20250408	094500	93512200	15880	15880	15880	15880	102
523	20250408	094400	91892440	15890	15890	15890	15890	1
524	20250408	094300	91876550	15880	15890	15890	15880	2
525	20250408	094200	91844780	15890	15880	15890	15880	240
526	20250408	094100	88033290	15880	15870	15880	15870	125
527	20250408	094000	86049240	15870	15870	15870	15870	2
528	20250408	093900	86017500	15870	15870	15870	15870	12
529	20250408	093800	85827060	15870	15870	15870	15870	159
530	20250408	093700	83303730	15870	15880	15880	15860	13
531	20250408	093600	83097480	15880	15880	15880	15880	3
532	20250408	093500	83049840	15870	15880	15880	15870	158
533	20250408	093400	80541310	15880	15880	15880	15870	195
534	20250408	093300	77446570	15880	15880	15880	15880	13
535	20250408	093200	77240130	15880	15880	15880	15870	24
536	20250408	093100	76859080	15880	15880	15890	15870	854
537	20250408	093000	63298120	15870	15880	15880	15870	9
538	20250408	092900	63155220	15870	15860	15880	15850	1152
539	20250408	092800	44877110	15860	15860	15860	15850	103
540	20250408	092700	43243540	15850	15860	15860	15850	8
541	20250408	092600	43116730	15860	15850	15860	15850	11
542	20250408	092500	42942350	15850	15850	15860	15850	4
543	20250408	092400	42878930	15850	15850	15860	15850	428
544	20250408	092300	36095090	15850	15860	15860	15850	12
545	20250408	092200	35904870	15850	15860	15860	15850	56
546	20250408	092100	35017250	15860	15850	15860	15850	12
547	20250408	092000	34827040	15860	15860	15860	15850	3
548	20250408	091900	34779470	15860	15850	15860	15850	14
549	20250408	091800	34557460	15860	15860	15860	15850	23
550	20250408	091700	34192790	15860	15860	15860	15860	3
551	20250408	091600	34145210	15860	15860	15860	15860	10
552	20250408	091500	33986610	15860	15850	15860	15850	14
553	20250408	091400	33764680	15860	15870	15870	15850	154
554	20250408	091300	31322340	15860	15880	15880	15860	176
555	20250408	091200	28528690	15880	15870	15880	15870	67
556	20250408	091100	27464740	15870	15880	15890	15870	78
557	20250408	091000	26226160	15870	15870	15890	15860	88
558	20250408	090900	24829500	15860	15860	15870	15850	75
559	20250408	090800	23639990	15860	15860	15860	15850	116
560	20250408	090700	21801320	15860	15860	15860	15850	16
561	20250408	090600	21547680	15850	15860	15860	15840	26
562	20250408	090500	21135570	15840	15900	15900	15840	19
563	20250408	090400	20834410	15840	15850	15880	15840	177
564	20250408	090300	18027940	15840	15840	15850	15840	108
565	20250408	090200	16317180	15840	15840	15840	15830	150
566	20250408	090100	13941860	15830	15970	15970	15830	581
567	20250408	090000	4731140	15960	15860	15990	15860	297