KissMeData/456040/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	212300	869113700	53400	53400	53400	53400	326
3	20250416	212200	869113700	53400	53400	53400	53400	0
4	20250416	212100	869113700	53400	53400	53400	53400	0
5	20250416	212000	869113700	53400	53400	53400	53400	0
6	20250416	211900	869113700	53400	53400	53400	53400	0
7	20250416	211800	869113700	53400	53400	53400	53400	0
8	20250416	211700	869113700	53400	53400	53400	53400	0
9	20250416	211600	869113700	53400	53400	53400	53400	0
10	20250416	211500	869113700	53400	53400	53400	53400	0
11	20250416	211400	869113700	53400	53400	53400	53400	0
12	20250416	211300	869113700	53400	53400	53400	53400	0
13	20250416	211200	869113700	53400	53400	53400	53400	0
14	20250416	211100	869113700	53400	53400	53400	53400	0
15	20250416	211000	869113700	53400	53400	53400	53400	0
16	20250416	210900	869113700	53400	53400	53400	53400	0
17	20250416	210800	869113700	53400	53400	53400	53400	0
18	20250416	210700	869113700	53400	53400	53400	53400	0
19	20250416	210600	869113700	53400	53400	53400	53400	0
20	20250416	210500	869113700	53400	53400	53400	53400	0
21	20250416	210400	869113700	53400	53400	53400	53400	0
22	20250416	210300	869113700	53400	53400	53400	53400	0
23	20250416	210200	869113700	53400	53400	53400	53400	0
24	20250416	210100	869113700	53400	53400	53400	53400	0
25	20250416	210000	869113700	53400	53400	53400	53400	0
26	20250416	205900	869113700	53400	53400	53400	53400	0
27	20250416	205800	869113700	53400	53400	53400	53400	0
28	20250416	205700	869113700	53400	53400	53400	53400	0
29	20250416	205600	869113700	53400	53400	53400	53400	0
30	20250416	205500	869113700	53400	53400	53400	53400	0
31	20250416	205400	869113700	53400	53400	53400	53400	0
32	20250416	205300	869113700	53400	53400	53400	53400	326
33	20250416	205200	869113700	53400	53400	53400	53400	0
34	20250416	205100	869113700	53400	53400	53400	53400	0
35	20250416	205000	869113700	53400	53400	53400	53400	0
36	20250416	204900	869113700	53400	53400	53400	53400	0
37	20250416	204800	869113700	53400	53400	53400	53400	0
38	20250416	204700	869113700	53400	53400	53400	53400	0
39	20250416	204600	869113700	53400	53400	53400	53400	0
40	20250416	204500	869113700	53400	53400	53400	53400	0
41	20250416	204400	869113700	53400	53400	53400	53400	0
42	20250416	204300	869113700	53400	53400	53400	53400	0
43	20250416	204200	869113700	53400	53400	53400	53400	0
44	20250416	204100	869113700	53400	53400	53400	53400	0
45	20250416	204000	869113700	53400	53400	53400	53400	0
46	20250416	203900	869113700	53400	53400	53400	53400	0
47	20250416	203800	869113700	53400	53400	53400	53400	0
48	20250416	203700	869113700	53400	53400	53400	53400	0
49	20250416	203600	869113700	53400	53400	53400	53400	0
50	20250416	203500	869113700	53400	53400	53400	53400	0
51	20250416	203400	869113700	53400	53400	53400	53400	0
52	20250416	203300	869113700	53400	53400	53400	53400	0
53	20250416	203200	869113700	53400	53400	53400	53400	0
54	20250416	203100	869113700	53400	53400	53400	53400	0
55	20250416	203000	869113700	53400	53400	53400	53400	0
56	20250416	202900	869113700	53400	53400	53400	53400	0
57	20250416	202800	869113700	53400	53400	53400	53400	0
58	20250416	202700	869113700	53400	53400	53400	53400	0
59	20250416	202600	869113700	53400	53400	53400	53400	0
60	20250416	202500	869113700	53400	53400	53400	53400	0
61	20250416	202400	869113700	53400	53400	53400	53400	0
62	20250416	202300	869113700	53400	53400	53400	53400	326
63	20250416	202200	869113700	53400	53400	53400	53400	0
64	20250416	202100	869113700	53400	53400	53400	53400	0
65	20250416	202000	869113700	53400	53400	53400	53400	0
66	20250416	201900	869113700	53400	53400	53400	53400	0
67	20250416	201800	869113700	53400	53400	53400	53400	0
68	20250416	201700	869113700	53400	53400	53400	53400	0
69	20250416	201600	869113700	53400	53400	53400	53400	0
70	20250416	201500	869113700	53400	53400	53400	53400	0
71	20250416	201400	869113700	53400	53400	53400	53400	0
72	20250416	201300	869113700	53400	53400	53400	53400	0
73	20250416	201200	869113700	53400	53400	53400	53400	0
74	20250416	201100	869113700	53400	53400	53400	53400	0
75	20250416	201000	869113700	53400	53400	53400	53400	0
76	20250416	200900	869113700	53400	53400	53400	53400	0
77	20250416	200800	869113700	53400	53400	53400	53400	0
78	20250416	200700	869113700	53400	53400	53400	53400	0
79	20250416	200600	869113700	53400	53400	53400	53400	0
80	20250416	200500	869113700	53400	53400	53400	53400	0
81	20250416	200400	869113700	53400	53400	53400	53400	0
82	20250416	200300	869113700	53400	53400	53400	53400	0
83	20250416	200200	869113700	53400	53400	53400	53400	0
84	20250416	200100	869113700	53400	53400	53400	53400	0
85	20250416	200000	869113700	53400	53400	53400	53400	0
86	20250416	195900	869113700	53400	53400	53400	53400	0
87	20250416	195800	869113700	53400	53400	53400	53400	0
88	20250416	195700	869113700	53400	53400	53400	53400	0
89	20250416	195600	869113700	53400	53400	53400	53400	0
90	20250416	195500	869113700	53400	53400	53400	53400	0
91	20250416	195400	869113700	53400	53400	53400	53400	0
92	20250416	195300	869113700	53400	53400	53400	53400	326
93	20250416	195200	869113700	53400	53400	53400	53400	0
94	20250416	195100	869113700	53400	53400	53400	53400	0
95	20250416	195000	869113700	53400	53400	53400	53400	0
96	20250416	194900	869113700	53400	53400	53400	53400	0
97	20250416	194800	869113700	53400	53400	53400	53400	0
98	20250416	194700	869113700	53400	53400	53400	53400	0
99	20250416	194600	869113700	53400	53400	53400	53400	0
100	20250416	194500	869113700	53400	53400	53400	53400	0
101	20250416	194400	869113700	53400	53400	53400	53400	0
102	20250416	194300	869113700	53400	53400	53400	53400	0
103	20250416	194200	869113700	53400	53400	53400	53400	0
104	20250416	194100	869113700	53400	53400	53400	53400	0
105	20250416	194000	869113700	53400	53400	53400	53400	0
106	20250416	193900	869113700	53400	53400	53400	53400	0
107	20250416	193800	869113700	53400	53400	53400	53400	0
108	20250416	193700	869113700	53400	53400	53400	53400	0
109	20250416	193600	869113700	53400	53400	53400	53400	0
110	20250416	193500	869113700	53400	53400	53400	53400	0
111	20250416	193400	869113700	53400	53400	53400	53400	0
112	20250416	193300	869113700	53400	53400	53400	53400	0
113	20250416	193200	869113700	53400	53400	53400	53400	0
114	20250416	193100	869113700	53400	53400	53400	53400	0
115	20250416	193000	869113700	53400	53400	53400	53400	0
116	20250416	192900	869113700	53400	53400	53400	53400	0
117	20250416	192800	869113700	53400	53400	53400	53400	0
118	20250416	192700	869113700	53400	53400	53400	53400	0
119	20250416	192600	869113700	53400	53400	53400	53400	0
120	20250416	192500	869113700	53400	53400	53400	53400	0
121	20250416	192400	869113700	53400	53400	53400	53400	0
122	20250416	192300	869113700	53400	53400	53400	53400	326
123	20250416	192200	869113700	53400	53400	53400	53400	0
124	20250416	192100	869113700	53400	53400	53400	53400	0
125	20250416	192000	869113700	53400	53400	53400	53400	0
126	20250416	191900	869113700	53400	53400	53400	53400	0
127	20250416	191800	869113700	53400	53400	53400	53400	0
128	20250416	191700	869113700	53400	53400	53400	53400	0
129	20250416	191600	869113700	53400	53400	53400	53400	0
130	20250416	191500	869113700	53400	53400	53400	53400	0
131	20250416	191400	869113700	53400	53400	53400	53400	0
132	20250416	191300	869113700	53400	53400	53400	53400	0
133	20250416	191200	869113700	53400	53400	53400	53400	0
134	20250416	191100	869113700	53400	53400	53400	53400	0
135	20250416	191000	869113700	53400	53400	53400	53400	0
136	20250416	190900	869113700	53400	53400	53400	53400	0
137	20250416	190800	869113700	53400	53400	53400	53400	0
138	20250416	190700	869113700	53400	53400	53400	53400	0
139	20250416	190600	869113700	53400	53400	53400	53400	0
140	20250416	190500	869113700	53400	53400	53400	53400	0
141	20250416	190400	869113700	53400	53400	53400	53400	0
142	20250416	190300	869113700	53400	53400	53400	53400	0
143	20250416	190200	869113700	53400	53400	53400	53400	0
144	20250416	190100	869113700	53400	53400	53400	53400	0
145	20250416	190000	869113700	53400	53400	53400	53400	0
146	20250416	185900	869113700	53400	53400	53400	53400	0
147	20250416	185800	869113700	53400	53400	53400	53400	0
148	20250416	185700	869113700	53400	53400	53400	53400	0
149	20250416	185600	869113700	53400	53400	53400	53400	0
150	20250416	185500	869113700	53400	53400	53400	53400	0
151	20250416	185400	869113700	53400	53400	53400	53400	0
152	20250416	185300	869113700	53400	53400	53400	53400	326
153	20250416	185200	869113700	53400	53400	53400	53400	0
154	20250416	185100	869113700	53400	53400	53400	53400	0
155	20250416	185000	869113700	53400	53400	53400	53400	0
156	20250416	184900	869113700	53400	53400	53400	53400	0
157	20250416	184800	869113700	53400	53400	53400	53400	0
158	20250416	184700	869113700	53400	53400	53400	53400	0
159	20250416	184600	869113700	53400	53400	53400	53400	0
160	20250416	184500	869113700	53400	53400	53400	53400	0
161	20250416	184400	869113700	53400	53400	53400	53400	0
162	20250416	184300	869113700	53400	53400	53400	53400	0
163	20250416	184200	869113700	53400	53400	53400	53400	0
164	20250416	184100	869113700	53400	53400	53400	53400	0
165	20250416	184000	869113700	53400	53400	53400	53400	0
166	20250416	183900	869113700	53400	53400	53400	53400	0
167	20250416	183800	869113700	53400	53400	53400	53400	0
168	20250416	183700	869113700	53400	53400	53400	53400	0
169	20250416	183600	869113700	53400	53400	53400	53400	0
170	20250416	183500	869113700	53400	53400	53400	53400	0
171	20250416	183400	869113700	53400	53400	53400	53400	0
172	20250416	183300	869113700	53400	53400	53400	53400	0
173	20250416	183200	869113700	53400	53400	53400	53400	0
174	20250416	183100	869113700	53400	53400	53400	53400	0
175	20250416	183000	869113700	53400	53400	53400	53400	0
176	20250416	182900	869113700	53400	53400	53400	53400	0
177	20250416	182800	869113700	53400	53400	53400	53400	0
178	20250416	182700	869113700	53400	53400	53400	53400	0
179	20250416	182600	869113700	53400	53400	53400	53400	0
180	20250416	182500	869113700	53400	53400	53400	53400	0
181	20250416	182400	869113700	53400	53400	53400	53400	0
182	20250416	182300	869113700	53400	53400	53400	53400	326
183	20250416	182200	869113700	53400	53400	53400	53400	0
184	20250416	182100	869113700	53400	53400	53400	53400	0
185	20250416	182000	869113700	53400	53400	53400	53400	0
186	20250416	181900	869113700	53400	53400	53400	53400	0
187	20250416	181800	869113700	53400	53400	53400	53400	0
188	20250416	181700	869113700	53400	53400	53400	53400	0
189	20250416	181600	869113700	53400	53400	53400	53400	0
190	20250416	181500	869113700	53400	53400	53400	53400	0
191	20250416	181400	869113700	53400	53400	53400	53400	0
192	20250416	181300	869113700	53400	53400	53400	53400	0
193	20250416	181200	869113700	53400	53400	53400	53400	0
194	20250416	181100	869113700	53400	53400	53400	53400	0
195	20250416	181000	869113700	53400	53400	53400	53400	0
196	20250416	180900	869113700	53400	53400	53400	53400	0
197	20250416	180800	869113700	53400	53400	53400	53400	0
198	20250416	180700	869113700	53400	53400	53400	53400	0
199	20250416	180600	869113700	53400	53400	53400	53400	0
200	20250416	180500	869113700	53400	53400	53400	53400	0
201	20250416	180400	869113700	53400	53400	53400	53400	0
202	20250416	180300	869113700	53400	53400	53400	53400	0
203	20250416	180200	869113700	53400	53400	53400	53400	0
204	20250416	180100	869113700	53400	53400	53400	53400	0
205	20250416	180000	869113700	53400	53400	53400	53400	0
206	20250416	175900	869113700	53400	53400	53400	53400	0
207	20250416	175800	869113700	53400	53400	53400	53400	0
208	20250416	175700	869113700	53400	53400	53400	53400	0
209	20250416	175600	869113700	53400	53400	53400	53400	0
210	20250416	175500	869113700	53400	53400	53400	53400	0
211	20250416	175400	869113700	53400	53400	53400	53400	0
212	20250416	175300	869113700	53400	53400	53400	53400	326
213	20250416	175200	869113700	53400	53400	53400	53400	0
214	20250416	175100	869113700	53400	53400	53400	53400	0
215	20250416	175000	869113700	53400	53400	53400	53400	0
216	20250416	174900	869113700	53400	53400	53400	53400	0
217	20250416	174800	869113700	53400	53400	53400	53400	0
218	20250416	174700	869113700	53400	53400	53400	53400	0
219	20250416	174600	869113700	53400	53400	53400	53400	0
220	20250416	174500	869113700	53400	53400	53400	53400	0
221	20250416	174400	869113700	53400	53400	53400	53400	0
222	20250416	174300	869113700	53400	53400	53400	53400	0
223	20250416	174200	869113700	53400	53400	53400	53400	0
224	20250416	174100	869113700	53400	53400	53400	53400	0
225	20250416	174000	869113700	53400	53400	53400	53400	0
226	20250416	173900	869113700	53400	53400	53400	53400	0
227	20250416	173800	869113700	53400	53400	53400	53400	0
228	20250416	173700	869113700	53400	53400	53400	53400	0
229	20250416	173600	869113700	53400	53400	53400	53400	0
230	20250416	173500	869113700	53400	53400	53400	53400	0
231	20250416	173400	869113700	53400	53400	53400	53400	0
232	20250416	173300	869113700	53400	53400	53400	53400	0
233	20250416	173200	869113700	53400	53400	53400	53400	0
234	20250416	173100	869113700	53400	53400	53400	53400	0
235	20250416	173000	869113700	53400	53400	53400	53400	0
236	20250416	172900	869113700	53400	53400	53400	53400	0
237	20250416	172800	869113700	53400	53400	53400	53400	0
238	20250416	172700	869113700	53400	53400	53400	53400	0
239	20250416	172600	869113700	53400	53400	53400	53400	0
240	20250416	172500	869113700	53400	53400	53400	53400	0
241	20250416	172400	869113700	53400	53400	53400	53400	0
242	20250416	172300	869113700	53400	53400	53400	53400	326
243	20250416	172200	869113700	53400	53400	53400	53400	0
244	20250416	172100	869113700	53400	53400	53400	53400	0
245	20250416	172000	869113700	53400	53400	53400	53400	0
246	20250416	171900	869113700	53400	53400	53400	53400	0
247	20250416	171800	869113700	53400	53400	53400	53400	0
248	20250416	171700	869113700	53400	53400	53400	53400	0
249	20250416	171600	869113700	53400	53400	53400	53400	0
250	20250416	171500	869113700	53400	53400	53400	53400	0
251	20250416	171400	869113700	53400	53400	53400	53400	0
252	20250416	171300	869113700	53400	53400	53400	53400	0
253	20250416	171200	869113700	53400	53400	53400	53400	0
254	20250416	171100	869113700	53400	53400	53400	53400	0
255	20250416	171000	869113700	53400	53400	53400	53400	0
256	20250416	170900	869113700	53400	53400	53400	53400	0
257	20250416	170800	869113700	53400	53400	53400	53400	0
258	20250416	170700	869113700	53400	53400	53400	53400	0
259	20250416	170600	869113700	53400	53400	53400	53400	0
260	20250416	170500	869113700	53400	53400	53400	53400	0
261	20250416	170400	869113700	53400	53400	53400	53400	0
262	20250416	170300	869113700	53400	53400	53400	53400	0
263	20250416	170200	869113700	53400	53400	53400	53400	0
264	20250416	170100	869113700	53400	53400	53400	53400	0
265	20250416	170000	869113700	53400	53400	53400	53400	0
266	20250416	165900	869113700	53400	53400	53400	53400	0
267	20250416	165800	869113700	53400	53400	53400	53400	0
268	20250416	165700	869113700	53400	53400	53400	53400	0
269	20250416	165600	869113700	53400	53400	53400	53400	0
270	20250416	165500	869113700	53400	53400	53400	53400	0
271	20250416	165400	869113700	53400	53400	53400	53400	0
272	20250416	165300	869113700	53400	53400	53400	53400	326
273	20250416	165200	869113700	53400	53400	53400	53400	0
274	20250416	165100	869113700	53400	53400	53400	53400	0
275	20250416	165000	869113700	53400	53400	53400	53400	0
276	20250416	164900	869113700	53400	53400	53400	53400	0
277	20250416	164800	869113700	53400	53400	53400	53400	0
278	20250416	164700	869113700	53400	53400	53400	53400	0
279	20250416	164600	869113700	53400	53400	53400	53400	0
280	20250416	164500	869113700	53400	53400	53400	53400	0
281	20250416	164400	869113700	53400	53400	53400	53400	0
282	20250416	164300	869113700	53400	53400	53400	53400	0
283	20250416	164200	869113700	53400	53400	53400	53400	0
284	20250416	164100	869113700	53400	53400	53400	53400	0
285	20250416	164000	869113700	53400	53400	53400	53400	0
286	20250416	163900	869113700	53400	53400	53400	53400	0
287	20250416	163800	869113700	53400	53400	53400	53400	0
288	20250416	163700	869113700	53400	53400	53400	53400	0
289	20250416	163600	869113700	53400	53400	53400	53400	0
290	20250416	163500	869113700	53400	53400	53400	53400	0
291	20250416	163400	869113700	53400	53400	53400	53400	0
292	20250416	163300	869113700	53400	53400	53400	53400	0
293	20250416	163200	869113700	53400	53400	53400	53400	0
294	20250416	163100	869113700	53400	53400	53400	53400	0
295	20250416	163000	869113700	53400	53400	53400	53400	0
296	20250416	162900	869113700	53400	53400	53400	53400	0
297	20250416	162800	869113700	53400	53400	53400	53400	0
298	20250416	162700	869113700	53400	53400	53400	53400	0
299	20250416	162600	869113700	53400	53400	53400	53400	0
300	20250416	162500	869113700	53400	53400	53400	53400	0
301	20250416	162400	869113700	53400	53400	53400	53400	0
302	20250416	162300	869113700	53400	53400	53400	53400	326
303	20250416	162200	869113700	53400	53400	53400	53400	0
304	20250416	162100	869113700	53400	53400	53400	53400	0
305	20250416	162000	869113700	53400	53400	53400	53400	0
306	20250416	161900	869113700	53400	53400	53400	53400	0
307	20250416	161800	869113700	53400	53400	53400	53400	0
308	20250416	161700	869113700	53400	53400	53400	53400	0
309	20250416	161600	869113700	53400	53400	53400	53400	0
310	20250416	161500	869113700	53400	53400	53400	53400	0
311	20250416	161400	869113700	53400	53400	53400	53400	0
312	20250416	161300	869113700	53400	53400	53400	53400	0
313	20250416	161200	869113700	53400	53400	53400	53400	0
314	20250416	161100	869113700	53400	53400	53400	53400	0
315	20250416	161000	869113700	53400	53400	53400	53400	0
316	20250416	160900	869113700	53400	53400	53400	53400	0
317	20250416	160800	869113700	53400	53400	53400	53400	0
318	20250416	160700	869113700	53400	53400	53400	53400	0
319	20250416	160600	869113700	53400	53400	53400	53400	0
320	20250416	160500	869113700	53400	53400	53400	53400	0
321	20250416	160400	869113700	53400	53400	53400	53400	0
322	20250416	160300	869113700	53400	53400	53400	53400	0
323	20250416	160200	869113700	53400	53400	53400	53400	0
324	20250416	160100	869113700	53400	53400	53400	53400	0
325	20250416	160000	869113700	53400	53400	53400	53400	0
326	20250416	155900	869113700	53400	53400	53400	53400	0
327	20250416	155800	869113700	53400	53400	53400	53400	0
328	20250416	155700	869113700	53400	53400	53400	53400	0
329	20250416	155600	869113700	53400	53400	53400	53400	0
330	20250416	155500	869113700	53400	53400	53400	53400	0
331	20250416	155400	869113700	53400	53400	53400	53400	0
332	20250416	155300	869113700	53400	53400	53400	53400	326
333	20250416	155200	869113700	53400	53400	53400	53400	0
334	20250416	155100	869113700	53400	53400	53400	53400	0
335	20250416	155000	869113700	53400	53400	53400	53400	0
336	20250416	154900	869113700	53400	53400	53400	53400	0
337	20250416	154800	869113700	53400	53400	53400	53400	0
338	20250416	154700	869113700	53400	53400	53400	53400	0
339	20250416	154600	869113700	53400	53400	53400	53400	0
340	20250416	154500	869113700	53400	53400	53400	53400	0
341	20250416	154400	869113700	53400	53400	53400	53400	0
342	20250416	154300	869113700	53400	53400	53400	53400	0
343	20250416	154200	869113700	53400	53400	53400	53400	0
344	20250416	154100	869113700	53400	53400	53400	53400	0
345	20250416	154000	869113700	53400	53400	53400	53400	0
346	20250416	153900	869113700	53400	53400	53400	53400	0
347	20250416	153800	869113700	53400	53400	53400	53400	0
348	20250416	153700	869113700	53400	53400	53400	53400	0
349	20250416	153600	869113700	53400	53400	53400	53400	0
350	20250416	153500	869113700	53400	53400	53400	53400	0
351	20250416	153400	869113700	53400	53400	53400	53400	0
352	20250416	153300	869113700	53400	53400	53400	53400	0
353	20250416	153200	869113700	53400	53400	53400	53400	0
354	20250416	153100	869113700	53400	53400	53400	53400	0
355	20250416	153000	869113700	53400	53400	53400	53400	326
356	20250416	152900	851705300	53500	53500	53500	53500	0
357	20250416	152800	851705300	53500	53500	53500	53500	0
358	20250416	152700	851705300	53500	53500	53500	53500	0
359	20250416	152600	851705300	53500	53500	53500	53500	0
360	20250416	152500	851705300	53500	53500	53500	53500	0
361	20250416	152400	851705300	53500	53500	53500	53500	0
362	20250416	152300	851705300	53500	53500	53500	53500	0
363	20250416	152200	851705300	53500	53500	53500	53500	0
364	20250416	152100	851705300	53500	53500	53500	53500	0
365	20250416	152000	851705300	53500	53500	53500	53500	0
366	20250416	151900	851705300	53500	53600	53600	53500	2
367	20250416	151800	851598200	53600	53400	53600	53400	86
368	20250416	151700	846998400	53500	53500	53500	53500	69
369	20250416	151600	843306900	53500	53500	53500	53500	54
370	20250416	151500	840417900	53400	53400	53400	53400	0
371	20250416	151400	840417900	53400	53400	53400	53400	90
372	20250416	151300	835611900	53500	53500	53500	53500	14
373	20250416	151200	834862900	53600	53500	53600	53500	25
374	20250416	151100	833524700	53500	53400	53500	53400	173
375	20250416	151000	824285100	53400	53400	53500	53400	261
376	20250416	150900	810345300	53400	53500	53500	53400	32
377	20250416	150800	808633400	53500	53500	53500	53500	1
378	20250416	150700	808579900	53500	53500	53500	53500	7
379	20250416	150600	808205400	53500	53500	53500	53500	21
380	20250416	150500	807081900	53500	53500	53500	53500	160
381	20250416	150400	798521900	53500	53500	53600	53500	260
382	20250416	150300	784610500	53600	53600	53600	53600	0
383	20250416	150200	784610500	53600	53600	53600	53600	0
384	20250416	150100	784610500	53600	53600	53600	53600	0
385	20250416	150000	784610500	53600	53600	53600	53500	260
386	20250416	145900	770676900	53600	53600	53600	53600	84
387	20250416	145800	766174500	53600	53600	53600	53600	10
388	20250416	145700	765638500	53600	53600	53600	53600	20
389	20250416	145600	764566500	53600	53700	53700	53600	195
390	20250416	145500	754113000	53600	53600	53600	53600	324
391	20250416	145400	736746600	53700	53700	53700	53700	18
392	20250416	145300	735780000	53600	53800	53800	53600	218
393	20250416	145200	724071800	53700	53700	53700	53700	100
394	20250416	145100	718701800	53700	53700	53700	53700	0
395	20250416	145000	718701800	53700	53700	53700	53700	0
396	20250416	144900	718701800	53700	53700	53700	53700	0
397	20250416	144800	718701800	53700	53700	53700	53700	7
398	20250416	144700	718325900	53700	53700	53700	53700	0
399	20250416	144600	718325900	53700	53700	53700	53700	10
400	20250416	144500	717788900	53700	53700	53700	53700	1
401	20250416	144400	717735200	53700	53700	53700	53700	0
402	20250416	144300	717735200	53700	53700	53700	53700	2
403	20250416	144200	717627800	53700	53700	53700	53700	58
404	20250416	144100	714513200	53700	53700	53700	53700	0
405	20250416	144000	714513200	53700	53700	53700	53700	0
406	20250416	143900	714513200	53700	53700	53700	53700	0
407	20250416	143800	714513200	53700	53700	53700	53700	0
408	20250416	143700	714513200	53700	53700	53700	53700	0
409	20250416	143600	714513200	53700	53700	53700	53700	0
410	20250416	143500	714513200	53700	53700	53700	53700	0
411	20250416	143400	714513200	53700	53700	53700	53700	0
412	20250416	143300	714513200	53700	53900	53900	53700	66
413	20250416	143200	710967800	53700	53700	53700	53700	486
414	20250416	143100	684869600	53700	53700	53700	53600	302
415	20250416	143000	668653600	53700	53700	53700	53700	43
416	20250416	142900	666344500	53700	53700	53700	53700	101
417	20250416	142800	660920800	53700	53700	53700	53700	5
418	20250416	142700	660652300	53700	53700	53700	53700	0
419	20250416	142600	660652300	53700	53700	53700	53700	0
420	20250416	142500	660652300	53700	53700	53700	53700	138
421	20250416	142400	653241700	53700	53700	53700	53700	0
422	20250416	142300	653241700	53700	53700	53700	53700	0
423	20250416	142200	653241700	53700	53700	53700	53700	0
424	20250416	142100	653241700	53700	53700	53700	53700	0
425	20250416	142000	653241700	53700	53700	53700	53700	23
426	20250416	141900	652006600	53700	53700	53700	53700	105
427	20250416	141800	646368100	53700	53700	53700	53700	0
428	20250416	141700	646368100	53700	53700	53700	53700	403
429	20250416	141600	624727000	53800	53800	53800	53800	1
430	20250416	141500	624673200	53800	53800	53800	53800	0
431	20250416	141400	624673200	53800	53800	53800	53800	1
432	20250416	141300	624619400	53700	53700	53700	53700	1
433	20250416	141200	624565700	53700	53700	53700	53700	0
434	20250416	141100	624565700	53700	53700	53700	53700	0
435	20250416	141000	624565700	53700	53700	53700	53700	176
436	20250416	140900	615114500	53700	53700	53700	53700	0
437	20250416	140800	615114500	53700	53700	53700	53700	118
438	20250416	140700	608777900	53700	53700	53700	53700	0
439	20250416	140600	608777900	53700	53700	53700	53700	0
440	20250416	140500	608777900	53700	53700	53700	53700	0
441	20250416	140400	608777900	53700	53700	53700	53700	0
442	20250416	140300	608777900	53700	53700	53700	53700	0
443	20250416	140200	608777900	53700	53900	53900	53700	318
444	20250416	140100	591668500	53900	53900	53900	53900	0
445	20250416	140000	591668500	53900	53800	53900	53800	15
446	20250416	135900	590860800	53800	53800	53800	53800	0
447	20250416	135800	590860800	53800	53800	53800	53800	0
448	20250416	135700	590860800	53800	53800	53800	53800	7
449	20250416	135600	590484200	53800	53800	53800	53800	0
450	20250416	135500	590484200	53800	53800	53800	53800	8
451	20250416	135400	590053800	53800	53800	53800	53800	0
452	20250416	135300	590053800	53800	53800	53800	53800	0
453	20250416	135200	590053800	53800	53800	53800	53800	8
454	20250416	135100	589623400	53900	53900	53900	53900	1
455	20250416	135000	589569500	53800	53800	53800	53800	8
456	20250416	134900	589139100	53900	53900	53900	53900	0
457	20250416	134800	589139100	53900	53900	53900	53900	60
458	20250416	134700	585905100	53800	53900	53900	53800	10
459	20250416	134600	585366900	53900	53900	53900	53900	41
460	20250416	134500	583157000	53800	53800	53800	53800	7
461	20250416	134400	582780400	53800	53800	53800	53800	0
462	20250416	134300	582780400	53800	53800	53800	53800	0
463	20250416	134200	582780400	53800	53800	53800	53800	15
464	20250416	134100	581973400	53800	53800	53800	53800	0
465	20250416	134000	581973400	53800	53800	53800	53800	8
466	20250416	133900	581543000	53800	53800	53800	53800	0
467	20250416	133800	581543000	53800	53800	53800	53800	0
468	20250416	133700	581543000	53800	53800	53800	53800	8
469	20250416	133600	581112600	53800	53800	53800	53800	0
470	20250416	133500	581112600	53800	53800	53800	53800	8
471	20250416	133400	580682200	54000	54000	54000	54000	0
472	20250416	133300	580682200	54000	53900	54000	53900	4
473	20250416	133200	580466500	53800	53800	53800	53800	8
474	20250416	133100	580036100	53800	53800	53800	53800	0
475	20250416	133000	580036100	53800	53800	53800	53800	8
476	20250416	132900	579605700	53800	53800	53800	53800	1
477	20250416	132800	579551900	53800	53800	53800	53800	1
478	20250416	132700	579498100	53800	53800	53800	53800	8
479	20250416	132600	579067700	53800	53800	53800	53800	0
480	20250416	132500	579067700	53800	53800	53800	53800	8
481	20250416	132400	578637300	53800	53800	53800	53800	0
482	20250416	132300	578637300	53800	53800	53800	53800	0
483	20250416	132200	578637300	53800	53900	53900	53800	13
484	20250416	132100	577937400	53800	53800	53800	53800	0
485	20250416	132000	577937400	53800	53800	53800	53800	17
486	20250416	131900	577022800	53800	53800	53800	53800	0
487	20250416	131800	577022800	53800	53800	53800	53800	0
488	20250416	131700	577022800	53800	53800	53800	53800	8
489	20250416	131600	576592400	53800	53800	53800	53800	1
490	20250416	131500	576538600	53800	53900	53900	53800	125
491	20250416	131400	569807800	53800	53800	53800	53800	0
492	20250416	131300	569807800	53800	53800	53800	53800	8
493	20250416	131200	569377400	53700	53700	53700	53700	0
494	20250416	131100	569377400	53700	53700	53700	53700	0
495	20250416	131000	569377400	53700	53700	53900	53700	151
496	20250416	130900	561254000	53700	53700	53700	53700	0
497	20250416	130800	561254000	53700	53700	53700	53700	9
498	20250416	130700	560770700	53700	53700	53700	53700	1
499	20250416	130600	560717000	53800	53800	53800	53800	5
500	20250416	130500	560448000	53700	53700	53700	53700	9
501	20250416	130400	559964700	53800	53800	53800	53800	0
502	20250416	130300	559964700	53800	53700	53800	53700	11
503	20250416	130200	559373700	53700	53700	53700	53700	1
504	20250416	130100	559320000	53700	53700	53700	53700	0
505	20250416	130000	559320000	53700	53800	53800	53700	9
506	20250416	125900	558836600	53700	53700	53700	53700	2
507	20250416	125800	558729200	53700	53700	53700	53700	9
508	20250416	125700	558245900	53800	53800	53800	53800	1
509	20250416	125600	558192100	53700	53700	53700	53700	24
510	20250416	125500	556903300	53700	53750	53800	53700	86
511	20250416	125400	552277300	53700	53700	53700	53700	0
512	20250416	125300	552277300	53700	53700	53700	53700	8
513	20250416	125200	551847700	53700	53700	53700	53700	1
514	20250416	125100	551794000	53700	53700	53700	53700	0
515	20250416	125000	551794000	53700	53700	53700	53700	8
516	20250416	124900	551364400	53700	53700	53700	53700	0
517	20250416	124800	551364400	53700	53700	53700	53700	8
518	20250416	124700	550934800	53750	53750	53750	53750	1
519	20250416	124600	550881050	53700	53700	53700	53700	0
520	20250416	124500	550881050	53700	53700	53700	53700	8
521	20250416	124400	550451450	53700	53700	53700	53700	21
522	20250416	124300	549323750	53700	53700	53700	53700	58
523	20250416	124200	546209150	53700	53700	53700	53700	0
524	20250416	124100	546209150	53700	53700	53700	53700	0
525	20250416	124000	546209150	53700	53700	53700	53700	8
526	20250416	123900	545779550	53700	53600	53700	53600	3
527	20250416	123800	545618550	53700	53700	53700	53600	218
528	20250416	123700	533912750	53800	53800	53800	53800	3
529	20250416	123600	533751350	53700	53700	53700	53700	3
530	20250416	123500	533590250	53600	53600	53600	53600	8
531	20250416	123400	533161450	53800	53800	53800	53800	3
532	20250416	123300	533000050	53600	53600	53600	53600	7
533	20250416	123200	532624850	53700	53700	53700	53700	82
534	20250416	123100	528221450	53600	53600	53700	53600	180
535	20250416	123000	518557250	53700	53700	53700	53700	3
536	20250416	122900	518396150	53700	53700	53700	53700	122
537	20250416	122800	511844750	53600	53600	53600	53600	8
538	20250416	122700	511415950	53600	53600	53600	53600	0
539	20250416	122600	511415950	53600	53600	53600	53600	9
540	20250416	122500	510933550	53700	53700	53700	53700	63
541	20250416	122400	507550450	53700	53700	53700	53700	20
542	20250416	122300	506476450	53700	53700	53700	53700	8
543	20250416	122200	506046850	53700	53700	53700	53700	0
544	20250416	122100	506046850	53700	53700	53700	53700	428
545	20250416	122000	483063250	53800	53800	53800	53800	0
546	20250416	121900	483063250	53800	53800	53800	53700	321
547	20250416	121800	465794550	53800	53800	53800	53800	9
548	20250416	121700	465310350	53800	53800	53800	53800	31
549	20250416	121600	463642550	53800	53800	53800	53800	8
550	20250416	121500	463212150	53800	53800	53800	53800	0
551	20250416	121400	463212150	53800	53800	53800	53800	5
552	20250416	121300	462943150	53800	53800	53800	53800	8
553	20250416	121200	462512750	53800	53800	53800	53800	2
554	20250416	121100	462405150	53800	53800	53800	53800	8
555	20250416	121000	461974750	53800	53800	53800	53800	0
556	20250416	120900	461974750	53800	53800	53800	53800	0
557	20250416	120800	461974750	53800	53800	53800	53800	7
558	20250416	120700	461598150	53900	53900	53900	53900	0
559	20250416	120600	461598150	53900	53900	53900	53900	93
560	20250416	120500	456585450	53900	53900	53900	53900	0
561	20250416	120400	456585450	53900	53900	53900	53900	0
562	20250416	120300	456585450	53900	53900	53900	53900	8
563	20250416	120200	456154250	53900	53900	53900	53900	0
564	20250416	120100	456154250	53900	53900	54000	53900	10
565	20250416	120000	455615150	53900	53900	53900	53900	0
566	20250416	115900	455615150	53900	53900	53900	53900	0
567	20250416	115800	455615150	53900	53900	53900	53900	28
568	20250416	115700	454105950	53900	53900	53900	53900	0
569	20250416	115600	454105950	53900	53900	53900	53900	28
570	20250416	115500	452596750	53900	53900	53900	53900	6
571	20250416	115400	452273350	53900	53900	53900	53900	0
572	20250416	115300	452273350	53900	53900	53900	53900	8
573	20250416	115200	451842150	54000	53900	54000	53900	3
574	20250416	115100	451680250	53900	53900	53900	53900	8
575	20250416	115000	451249050	53900	53900	53900	53900	0
576	20250416	114900	451249050	53900	53900	53900	53900	0
577	20250416	114800	451249050	53900	53900	53900	53900	8
578	20250416	114700	450817850	53900	53900	53900	53900	0
579	20250416	114600	450817850	53900	53900	53900	53900	9
580	20250416	114500	450332750	53900	53900	53900	53900	0
581	20250416	114400	450332750	53900	53900	53900	53900	7
582	20250416	114300	449955450	54000	54000	54000	54000	0
583	20250416	114200	449955450	54000	54000	54000	54000	57
584	20250416	114100	446877450	54000	53900	54000	53900	105
585	20250416	114000	441208250	53900	53900	53900	53900	0
586	20250416	113900	441208250	53900	53900	53900	53900	8
587	20250416	113800	440777050	53900	53900	53900	53900	0
588	20250416	113700	440777050	53900	53900	53900	53900	4
589	20250416	113600	440561450	53900	53900	53900	53900	54
590	20250416	113500	437650850	53900	53900	53900	53900	0
591	20250416	113400	437650850	53900	53850	54000	53850	198
592	20250416	113300	426978600	53850	53850	53850	53850	4
593	20250416	113200	426763200	53800	53800	53800	53800	0
594	20250416	113100	426763200	53800	53800	53800	53800	9
595	20250416	113000	426279000	53800	53800	53800	53800	0
596	20250416	112900	426279000	53800	53800	53800	53800	8
597	20250416	112800	425848600	53800	53800	53800	53800	0
598	20250416	112700	425848600	53800	53800	53800	53800	0
599	20250416	112600	425848600	53800	53900	53900	53800	29
600	20250416	112500	424286300	53900	53800	53900	53800	2
601	20250416	112400	424178600	53800	53800	53800	53800	9
602	20250416	112300	423694400	53800	53800	53800	53800	0
603	20250416	112200	423694400	53800	53800	53800	53800	0
604	20250416	112100	423694400	53800	53800	53800	53800	8
605	20250416	112000	423264000	53900	53900	53900	53900	0
606	20250416	111900	423264000	53900	53800	53900	53800	96
607	20250416	111800	418090300	53900	53900	53900	53900	18
608	20250416	111700	417120100	53800	53800	53800	53800	0
609	20250416	111600	417120100	53800	53900	53900	53800	95
610	20250416	111500	412000400	53900	53900	53900	53900	0
611	20250416	111400	412000400	53900	53900	53900	53800	10
612	20250416	111300	411462200	53800	53800	53800	53800	0
613	20250416	111200	411462200	53800	53800	53800	53800	0
614	20250416	111100	411462200	53800	53700	53800	53700	9
615	20250416	111000	410978100	53700	53700	53700	53700	0
616	20250416	110900	410978100	53700	53700	53700	53700	8
617	20250416	110800	410548500	53800	53800	53800	53800	83
618	20250416	110700	406083100	53800	53800	53800	53800	4
619	20250416	110600	405867900	53700	53800	53800	53700	9
620	20250416	110500	405384500	53800	53700	53800	53700	4
621	20250416	110400	405169400	53800	53800	53800	53700	18
622	20250416	110300	404201800	53800	53800	53800	53800	15
623	20250416	110200	403394800	53800	53800	53800	53800	5
624	20250416	110100	403125800	53700	53800	53800	53700	32
625	20250416	110000	401405000	53800	53700	53800	53700	23
626	20250416	105900	400168500	53700	53800	53800	53700	19
627	20250416	105800	399147200	53800	53800	53800	53800	20
628	20250416	105700	398071200	53800	53800	53800	53800	138
629	20250416	105600	390646800	53800	53800	53800	53800	0
630	20250416	105500	390646800	53800	53800	53800	53800	0
631	20250416	105400	390646800	53800	53800	53800	53800	8
632	20250416	105300	390216400	53800	53800	53800	53800	2
633	20250416	105200	390108800	53800	53900	53900	53800	9
634	20250416	105100	389624500	53900	53900	53900	53900	10
635	20250416	105000	389085500	53800	53800	53800	53800	170
636	20250416	104900	379939500	53800	53900	53900	53800	190
637	20250416	104800	369699300	54000	53900	54000	53900	8
638	20250416	104700	369268000	53900	53900	53900	53900	57
639	20250416	104600	366195700	54000	54000	54000	54000	1
640	20250416	104500	366141700	54000	54000	54000	54000	1
641	20250416	104400	366087700	53900	53900	53900	53900	8
642	20250416	104300	365656500	54000	54000	54000	54000	5
643	20250416	104200	365386500	53900	54000	54000	53900	19
644	20250416	104100	364361400	54000	54000	54000	54000	43
645	20250416	104000	362039400	54000	54000	54000	54000	77
646	20250416	103900	357881400	54000	54000	54000	54000	207
647	20250416	103800	346703400	54100	54100	54100	54100	1
648	20250416	103700	346649300	54000	54000	54000	54000	8
649	20250416	103600	346217300	54000	54000	54000	54000	0
650	20250416	103500	346217300	54000	54000	54000	54000	0
651	20250416	103400	346217300	54000	54000	54000	54000	8
652	20250416	103300	345785300	54000	54000	54000	54000	0
653	20250416	103200	345785300	54000	54100	54100	54000	8
654	20250416	103100	345353200	54100	54100	54100	54100	29
655	20250416	103000	343784300	54100	54100	54100	54100	20
656	20250416	102900	342702300	54100	54100	54200	54100	31
657	20250416	102800	341024700	54100	54100	54200	54100	38
658	20250416	102700	338968800	54200	54000	54200	53900	331
659	20250416	102600	321074700	54000	54000	54000	54000	11
660	20250416	102500	320480700	53900	53900	53900	53900	0
661	20250416	102400	320480700	53900	54000	54000	53900	11
662	20250416	102300	319887500	53900	53900	53900	53900	0
663	20250416	102200	319887500	53900	54000	54000	53900	13
664	20250416	102100	319186400	54100	53950	54100	53950	96
665	20250416	102000	314001950	53950	54000	54000	53950	12
666	20250416	101900	313354150	54000	54000	54000	54000	27
667	20250416	101800	311896150	54000	54000	54000	54000	18
668	20250416	101700	310924150	54000	54000	54100	54000	30
669	20250416	101600	309303950	54000	54000	54000	54000	18
670	20250416	101500	308331950	54000	54100	54200	54000	28
671	20250416	101400	306817450	54100	54100	54100	54100	18
672	20250416	101300	305843650	54100	54100	54100	54100	45
673	20250416	101200	303409150	54100	54000	54100	54000	32
674	20250416	101100	301680150	54000	54200	54200	54000	95
675	20250416	101000	296535450	54300	54200	54300	54200	12
676	20250416	100900	295884650	54200	54200	54300	54200	391
677	20250416	100800	274673850	54200	54200	54200	54200	1
678	20250416	100700	274619650	54200	54300	54500	54200	780
679	20250416	100600	232169650	54200	54200	54200	54100	61
680	20250416	100500	228865650	54200	54100	54200	54100	14
681	20250416	100400	228107650	54100	54100	54100	54100	0
682	20250416	100300	228107650	54100	54100	54100	54100	0
683	20250416	100200	228107650	54100	54300	54300	54100	10
684	20250416	100100	227566250	54100	54100	54300	54100	779
685	20250416	100000	185365250	54100	54100	54100	54100	8
686	20250416	095900	184932450	54100	54100	54100	54100	0
687	20250416	095800	184932450	54100	54100	54100	54100	1
688	20250416	095700	184878350	54100	54100	54100	54100	8
689	20250416	095600	184445550	54200	54200	54200	54200	24
690	20250416	095500	183144750	54000	54200	54200	54000	9
691	20250416	095400	182658550	54100	54100	54100	54100	1
692	20250416	095300	182604450	54000	54100	54200	54000	217
693	20250416	095200	170865050	54100	54100	54100	54100	13
694	20250416	095100	170161750	54200	54200	54200	54200	48
695	20250416	095000	167560150	54200	54200	54200	54200	68
696	20250416	094900	163874550	54200	54200	54200	54200	2
697	20250416	094800	163766150	54200	54200	54200	54200	0
698	20250416	094700	163766150	54200	54200	54200	54200	0
699	20250416	094600	163766150	54200	54200	54300	54200	40
700	20250416	094500	161598050	54300	54200	54300	54200	247
701	20250416	094400	148210250	54100	54100	54200	54000	203
702	20250416	094300	137227950	54000	54000	54100	54000	71
703	20250416	094200	133393850	54000	54000	54100	54000	155
704	20250416	094100	125013850	54100	54100	54100	54100	0
705	20250416	094000	125013850	54100	54100	54100	54100	7
706	20250416	093900	124635150	54000	54000	54000	54000	0
707	20250416	093800	124635150	54000	54000	54000	54000	0
708	20250416	093700	124635150	54000	54000	54200	54000	35
709	20250416	093600	122744950	54100	54000	54100	54000	138
710	20250416	093500	115292550	54100	54100	54100	54100	0
711	20250416	093400	115292550	54100	54100	54100	54100	7
712	20250416	093300	114913850	54100	54100	54100	54100	0
713	20250416	093200	114913850	54100	54100	54100	54100	0
714	20250416	093100	114913850	54100	54100	54100	54100	0
715	20250416	093000	114913850	54100	54100	54100	53900	45
716	20250416	092900	112484750	54300	54100	54300	54100	81
717	20250416	092800	108097150	54100	54100	54100	54100	28
718	20250416	092700	106582350	54100	54100	54100	54000	171
719	20250416	092600	97341350	54100	54200	54200	54100	199
720	20250416	092500	86569350	54200	54200	54200	54200	0
721	20250416	092400	86569350	54200	54200	54200	54200	0
722	20250416	092300	86569350	54200	54100	54200	54100	102
723	20250416	092200	81050850	54100	54200	54200	54100	6
724	20250416	092100	80726150	54200	54100	54200	54000	105
725	20250416	092000	75047350	54200	54200	54200	54200	3
726	20250416	091900	74884750	54200	54300	54300	54200	40
727	20250416	091800	72716350	54300	54200	54400	54100	80
728	20250416	091700	68383400	54300	54450	54450	54300	64
729	20250416	091600	64907000	54500	54500	54500	54500	5
730	20250416	091500	64634500	54500	54500	54500	54500	3
731	20250416	091400	64471000	54600	54500	54700	54500	28
732	20250416	091300	62940300	54500	54500	54500	54500	1
733	20250416	091200	62885800	54500	54600	54600	54500	35
734	20250416	091100	60977500	54500	54500	54500	54500	0
735	20250416	091000	60977500	54500	54500	54600	54500	72
736	20250416	090900	57053400	54500	54500	54600	54400	135
737	20250416	090800	49696800	54400	54400	54400	54400	91
738	20250416	090700	44746400	54400	54500	54500	54400	218
739	20250416	090600	32878200	54500	54500	54500	54500	0
740	20250416	090500	32878200	54500	54400	54500	54400	35
741	20250416	090400	30971500	54400	54500	54500	54300	85
742	20250416	090300	26347700	54300	54300	54300	54300	122
743	20250416	090200	19723100	54500	54500	54500	54500	10
744	20250416	090100	19178100	54500	54100	54500	54100	13
745	20250416	090000	18473700	54400	54500	54500	54300	339