KissMeData/448710/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	211900	579440965	15810	15810	15810	15810	1100
3	20250408	211800	579440965	15810	15810	15810	15810	0
4	20250408	211700	579440965	15810	15810	15810	15810	0
5	20250408	211600	579440965	15810	15810	15810	15810	0
6	20250408	211500	579440965	15810	15810	15810	15810	0
7	20250408	211400	579440965	15810	15810	15810	15810	0
8	20250408	211300	579440965	15810	15810	15810	15810	0
9	20250408	211200	579440965	15810	15810	15810	15810	0
10	20250408	211100	579440965	15810	15810	15810	15810	0
11	20250408	211000	579440965	15810	15810	15810	15810	0
12	20250408	210900	579440965	15810	15810	15810	15810	0
13	20250408	210800	579440965	15810	15810	15810	15810	0
14	20250408	210700	579440965	15810	15810	15810	15810	0
15	20250408	210600	579440965	15810	15810	15810	15810	0
16	20250408	210500	579440965	15810	15810	15810	15810	0
17	20250408	210400	579440965	15810	15810	15810	15810	0
18	20250408	210300	579440965	15810	15810	15810	15810	0
19	20250408	210200	579440965	15810	15810	15810	15810	0
20	20250408	210100	579440965	15810	15810	15810	15810	0
21	20250408	210000	579440965	15810	15810	15810	15810	0
22	20250408	205900	579440965	15810	15810	15810	15810	0
23	20250408	205800	579440965	15810	15810	15810	15810	0
24	20250408	205700	579440965	15810	15810	15810	15810	0
25	20250408	205600	579440965	15810	15810	15810	15810	0
26	20250408	205500	579440965	15810	15810	15810	15810	0
27	20250408	205400	579440965	15810	15810	15810	15810	0
28	20250408	205300	579440965	15810	15810	15810	15810	0
29	20250408	205200	579440965	15810	15810	15810	15810	0
30	20250408	205100	579440965	15810	15810	15810	15810	0
31	20250408	205000	579440965	15810	15810	15810	15810	0
32	20250408	204900	579440965	15810	15810	15810	15810	1100
33	20250408	204800	579440965	15810	15810	15810	15810	0
34	20250408	204700	579440965	15810	15810	15810	15810	0
35	20250408	204600	579440965	15810	15810	15810	15810	0
36	20250408	204500	579440965	15810	15810	15810	15810	0
37	20250408	204400	579440965	15810	15810	15810	15810	0
38	20250408	204300	579440965	15810	15810	15810	15810	0
39	20250408	204200	579440965	15810	15810	15810	15810	0
40	20250408	204100	579440965	15810	15810	15810	15810	0
41	20250408	204000	579440965	15810	15810	15810	15810	0
42	20250408	203900	579440965	15810	15810	15810	15810	0
43	20250408	203800	579440965	15810	15810	15810	15810	0
44	20250408	203700	579440965	15810	15810	15810	15810	0
45	20250408	203600	579440965	15810	15810	15810	15810	0
46	20250408	203500	579440965	15810	15810	15810	15810	0
47	20250408	203400	579440965	15810	15810	15810	15810	0
48	20250408	203300	579440965	15810	15810	15810	15810	0
49	20250408	203200	579440965	15810	15810	15810	15810	0
50	20250408	203100	579440965	15810	15810	15810	15810	0
51	20250408	203000	579440965	15810	15810	15810	15810	0
52	20250408	202900	579440965	15810	15810	15810	15810	0
53	20250408	202800	579440965	15810	15810	15810	15810	0
54	20250408	202700	579440965	15810	15810	15810	15810	0
55	20250408	202600	579440965	15810	15810	15810	15810	0
56	20250408	202500	579440965	15810	15810	15810	15810	0
57	20250408	202400	579440965	15810	15810	15810	15810	0
58	20250408	202300	579440965	15810	15810	15810	15810	0
59	20250408	202200	579440965	15810	15810	15810	15810	0
60	20250408	202100	579440965	15810	15810	15810	15810	0
61	20250408	202000	579440965	15810	15810	15810	15810	0
62	20250408	201900	579440965	15810	15810	15810	15810	1100
63	20250408	201800	579440965	15810	15810	15810	15810	0
64	20250408	201700	579440965	15810	15810	15810	15810	0
65	20250408	201600	579440965	15810	15810	15810	15810	0
66	20250408	201500	579440965	15810	15810	15810	15810	0
67	20250408	201400	579440965	15810	15810	15810	15810	0
68	20250408	201300	579440965	15810	15810	15810	15810	0
69	20250408	201200	579440965	15810	15810	15810	15810	0
70	20250408	201100	579440965	15810	15810	15810	15810	0
71	20250408	201000	579440965	15810	15810	15810	15810	0
72	20250408	200900	579440965	15810	15810	15810	15810	0
73	20250408	200800	579440965	15810	15810	15810	15810	0
74	20250408	200700	579440965	15810	15810	15810	15810	0
75	20250408	200600	579440965	15810	15810	15810	15810	0
76	20250408	200500	579440965	15810	15810	15810	15810	0
77	20250408	200400	579440965	15810	15810	15810	15810	0
78	20250408	200300	579440965	15810	15810	15810	15810	0
79	20250408	200200	579440965	15810	15810	15810	15810	0
80	20250408	200100	579440965	15810	15810	15810	15810	0
81	20250408	200000	579440965	15810	15810	15810	15810	0
82	20250408	195900	579440965	15810	15810	15810	15810	0
83	20250408	195800	579440965	15810	15810	15810	15810	0
84	20250408	195700	579440965	15810	15810	15810	15810	0
85	20250408	195600	579440965	15810	15810	15810	15810	0
86	20250408	195500	579440965	15810	15810	15810	15810	0
87	20250408	195400	579440965	15810	15810	15810	15810	0
88	20250408	195300	579440965	15810	15810	15810	15810	0
89	20250408	195200	579440965	15810	15810	15810	15810	0
90	20250408	195100	579440965	15810	15810	15810	15810	0
91	20250408	195000	579440965	15810	15810	15810	15810	0
92	20250408	194900	579440965	15810	15810	15810	15810	1100
93	20250408	194800	579440965	15810	15810	15810	15810	0
94	20250408	194700	579440965	15810	15810	15810	15810	0
95	20250408	194600	579440965	15810	15810	15810	15810	0
96	20250408	194500	579440965	15810	15810	15810	15810	0
97	20250408	194400	579440965	15810	15810	15810	15810	0
98	20250408	194300	579440965	15810	15810	15810	15810	0
99	20250408	194200	579440965	15810	15810	15810	15810	0
100	20250408	194100	579440965	15810	15810	15810	15810	0
101	20250408	194000	579440965	15810	15810	15810	15810	0
102	20250408	193900	579440965	15810	15810	15810	15810	0
103	20250408	193800	579440965	15810	15810	15810	15810	0
104	20250408	193700	579440965	15810	15810	15810	15810	0
105	20250408	193600	579440965	15810	15810	15810	15810	0
106	20250408	193500	579440965	15810	15810	15810	15810	0
107	20250408	193400	579440965	15810	15810	15810	15810	0
108	20250408	193300	579440965	15810	15810	15810	15810	0
109	20250408	193200	579440965	15810	15810	15810	15810	0
110	20250408	193100	579440965	15810	15810	15810	15810	0
111	20250408	193000	579440965	15810	15810	15810	15810	0
112	20250408	192900	579440965	15810	15810	15810	15810	0
113	20250408	192800	579440965	15810	15810	15810	15810	0
114	20250408	192700	579440965	15810	15810	15810	15810	0
115	20250408	192600	579440965	15810	15810	15810	15810	0
116	20250408	192500	579440965	15810	15810	15810	15810	0
117	20250408	192400	579440965	15810	15810	15810	15810	0
118	20250408	192300	579440965	15810	15810	15810	15810	0
119	20250408	192200	579440965	15810	15810	15810	15810	0
120	20250408	192100	579440965	15810	15810	15810	15810	0
121	20250408	192000	579440965	15810	15810	15810	15810	0
122	20250408	191900	579440965	15810	15810	15810	15810	1100
123	20250408	191800	579440965	15810	15810	15810	15810	0
124	20250408	191700	579440965	15810	15810	15810	15810	0
125	20250408	191600	579440965	15810	15810	15810	15810	0
126	20250408	191500	579440965	15810	15810	15810	15810	0
127	20250408	191400	579440965	15810	15810	15810	15810	0
128	20250408	191300	579440965	15810	15810	15810	15810	0
129	20250408	191200	579440965	15810	15810	15810	15810	0
130	20250408	191100	579440965	15810	15810	15810	15810	0
131	20250408	191000	579440965	15810	15810	15810	15810	0
132	20250408	190900	579440965	15810	15810	15810	15810	0
133	20250408	190800	579440965	15810	15810	15810	15810	0
134	20250408	190700	579440965	15810	15810	15810	15810	0
135	20250408	190600	579440965	15810	15810	15810	15810	0
136	20250408	190500	579440965	15810	15810	15810	15810	0
137	20250408	190400	579440965	15810	15810	15810	15810	0
138	20250408	190300	579440965	15810	15810	15810	15810	0
139	20250408	190200	579440965	15810	15810	15810	15810	0
140	20250408	190100	579440965	15810	15810	15810	15810	0
141	20250408	190000	579440965	15810	15810	15810	15810	0
142	20250408	185900	579440965	15810	15810	15810	15810	0
143	20250408	185800	579440965	15810	15810	15810	15810	0
144	20250408	185700	579440965	15810	15810	15810	15810	0
145	20250408	185600	579440965	15810	15810	15810	15810	0
146	20250408	185500	579440965	15810	15810	15810	15810	0
147	20250408	185400	579440965	15810	15810	15810	15810	0
148	20250408	185300	579440965	15810	15810	15810	15810	0
149	20250408	185200	579440965	15810	15810	15810	15810	0
150	20250408	185100	579440965	15810	15810	15810	15810	0
151	20250408	185000	579440965	15810	15810	15810	15810	0
152	20250408	184900	579440965	15810	15810	15810	15810	1100
153	20250408	184800	579440965	15810	15810	15810	15810	0
154	20250408	184700	579440965	15810	15810	15810	15810	0
155	20250408	184600	579440965	15810	15810	15810	15810	0
156	20250408	184500	579440965	15810	15810	15810	15810	0
157	20250408	184400	579440965	15810	15810	15810	15810	0
158	20250408	184300	579440965	15810	15810	15810	15810	0
159	20250408	184200	579440965	15810	15810	15810	15810	0
160	20250408	184100	579440965	15810	15810	15810	15810	0
161	20250408	184000	579440965	15810	15810	15810	15810	0
162	20250408	183900	579440965	15810	15810	15810	15810	0
163	20250408	183800	579440965	15810	15810	15810	15810	0
164	20250408	183700	579440965	15810	15810	15810	15810	0
165	20250408	183600	579440965	15810	15810	15810	15810	0
166	20250408	183500	579440965	15810	15810	15810	15810	0
167	20250408	183400	579440965	15810	15810	15810	15810	0
168	20250408	183300	579440965	15810	15810	15810	15810	0
169	20250408	183200	579440965	15810	15810	15810	15810	0
170	20250408	183100	579440965	15810	15810	15810	15810	0
171	20250408	183000	579440965	15810	15810	15810	15810	0
172	20250408	182900	579440965	15810	15810	15810	15810	0
173	20250408	182800	579440965	15810	15810	15810	15810	0
174	20250408	182700	579440965	15810	15810	15810	15810	0
175	20250408	182600	579440965	15810	15810	15810	15810	0
176	20250408	182500	579440965	15810	15810	15810	15810	0
177	20250408	182400	579440965	15810	15810	15810	15810	0
178	20250408	182300	579440965	15810	15810	15810	15810	0
179	20250408	182200	579440965	15810	15810	15810	15810	0
180	20250408	182100	579440965	15810	15810	15810	15810	0
181	20250408	182000	579440965	15810	15810	15810	15810	0
182	20250408	181900	579440965	15810	15810	15810	15810	1100
183	20250408	181800	579440965	15810	15810	15810	15810	0
184	20250408	181700	579440965	15810	15810	15810	15810	0
185	20250408	181600	579440965	15810	15810	15810	15810	0
186	20250408	181500	579440965	15810	15810	15810	15810	0
187	20250408	181400	579440965	15810	15810	15810	15810	0
188	20250408	181300	579440965	15810	15810	15810	15810	0
189	20250408	181200	579440965	15810	15810	15810	15810	0
190	20250408	181100	579440965	15810	15810	15810	15810	0
191	20250408	181000	579440965	15810	15810	15810	15810	0
192	20250408	180900	579440965	15810	15810	15810	15810	0
193	20250408	180800	579440965	15810	15810	15810	15810	0
194	20250408	180700	579440965	15810	15810	15810	15810	0
195	20250408	180600	579440965	15810	15810	15810	15810	0
196	20250408	180500	579440965	15810	15810	15810	15810	0
197	20250408	180400	579440965	15810	15810	15810	15810	0
198	20250408	180300	579440965	15810	15810	15810	15810	0
199	20250408	180200	579440965	15810	15810	15810	15810	0
200	20250408	180100	579440965	15810	15810	15810	15810	0
201	20250408	180000	579440965	15810	15810	15810	15810	0
202	20250408	175900	579440965	15810	15810	15810	15810	0
203	20250408	175800	579440965	15810	15810	15810	15810	0
204	20250408	175700	579440965	15810	15810	15810	15810	0
205	20250408	175600	579440965	15810	15810	15810	15810	0
206	20250408	175500	579440965	15810	15810	15810	15810	0
207	20250408	175400	579440965	15810	15810	15810	15810	0
208	20250408	175300	579440965	15810	15810	15810	15810	0
209	20250408	175200	579440965	15810	15810	15810	15810	0
210	20250408	175100	579440965	15810	15810	15810	15810	0
211	20250408	175000	579440965	15810	15810	15810	15810	0
212	20250408	174900	579440965	15810	15810	15810	15810	1100
213	20250408	174800	579440965	15810	15810	15810	15810	0
214	20250408	174700	579440965	15810	15810	15810	15810	0
215	20250408	174600	579440965	15810	15810	15810	15810	0
216	20250408	174500	579440965	15810	15810	15810	15810	0
217	20250408	174400	579440965	15810	15810	15810	15810	0
218	20250408	174300	579440965	15810	15810	15810	15810	0
219	20250408	174200	579440965	15810	15810	15810	15810	0
220	20250408	174100	579440965	15810	15810	15810	15810	0
221	20250408	174000	579440965	15810	15810	15810	15810	0
222	20250408	173900	579440965	15810	15810	15810	15810	0
223	20250408	173800	579440965	15810	15810	15810	15810	0
224	20250408	173700	579440965	15810	15810	15810	15810	0
225	20250408	173600	579440965	15810	15810	15810	15810	0
226	20250408	173500	579440965	15810	15810	15810	15810	0
227	20250408	173400	579440965	15810	15810	15810	15810	0
228	20250408	173300	579440965	15810	15810	15810	15810	0
229	20250408	173200	579440965	15810	15810	15810	15810	0
230	20250408	173100	579440965	15810	15810	15810	15810	0
231	20250408	173000	579440965	15810	15810	15810	15810	0
232	20250408	172900	579440965	15810	15810	15810	15810	0
233	20250408	172800	579440965	15810	15810	15810	15810	0
234	20250408	172700	579440965	15810	15810	15810	15810	0
235	20250408	172600	579440965	15810	15810	15810	15810	0
236	20250408	172500	579440965	15810	15810	15810	15810	0
237	20250408	172400	579440965	15810	15810	15810	15810	0
238	20250408	172300	579440965	15810	15810	15810	15810	0
239	20250408	172200	579440965	15810	15810	15810	15810	0
240	20250408	172100	579440965	15810	15810	15810	15810	0
241	20250408	172000	579440965	15810	15810	15810	15810	0
242	20250408	171900	579440965	15810	15810	15810	15810	1100
243	20250408	171800	579440965	15810	15810	15810	15810	0
244	20250408	171700	579440965	15810	15810	15810	15810	0
245	20250408	171600	579440965	15810	15810	15810	15810	0
246	20250408	171500	579440965	15810	15810	15810	15810	0
247	20250408	171400	579440965	15810	15810	15810	15810	0
248	20250408	171300	579440965	15810	15810	15810	15810	0
249	20250408	171200	579440965	15810	15810	15810	15810	0
250	20250408	171100	579440965	15810	15810	15810	15810	0
251	20250408	171000	579440965	15810	15810	15810	15810	0
252	20250408	170900	579440965	15810	15810	15810	15810	0
253	20250408	170800	579440965	15810	15810	15810	15810	0
254	20250408	170700	579440965	15810	15810	15810	15810	0
255	20250408	170600	579440965	15810	15810	15810	15810	0
256	20250408	170500	579440965	15810	15810	15810	15810	0
257	20250408	170400	579440965	15810	15810	15810	15810	0
258	20250408	170300	579440965	15810	15810	15810	15810	0
259	20250408	170200	579440965	15810	15810	15810	15810	0
260	20250408	170100	579440965	15810	15810	15810	15810	0
261	20250408	170000	579440965	15810	15810	15810	15810	0
262	20250408	165900	579440965	15810	15810	15810	15810	0
263	20250408	165800	579440965	15810	15810	15810	15810	0
264	20250408	165700	579440965	15810	15810	15810	15810	0
265	20250408	165600	579440965	15810	15810	15810	15810	0
266	20250408	165500	579440965	15810	15810	15810	15810	0
267	20250408	165400	579440965	15810	15810	15810	15810	0
268	20250408	165300	579440965	15810	15810	15810	15810	0
269	20250408	165200	579440965	15810	15810	15810	15810	0
270	20250408	165100	579440965	15810	15810	15810	15810	0
271	20250408	165000	579440965	15810	15810	15810	15810	0
272	20250408	164900	579440965	15810	15810	15810	15810	1100
273	20250408	164800	579440965	15810	15810	15810	15810	0
274	20250408	164700	579440965	15810	15810	15810	15810	0
275	20250408	164600	579440965	15810	15810	15810	15810	0
276	20250408	164500	579440965	15810	15810	15810	15810	0
277	20250408	164400	579440965	15810	15810	15810	15810	0
278	20250408	164300	579440965	15810	15810	15810	15810	0
279	20250408	164200	579440965	15810	15810	15810	15810	0
280	20250408	164100	579440965	15810	15810	15810	15810	0
281	20250408	164000	579440965	15810	15810	15810	15810	0
282	20250408	163900	579440965	15810	15810	15810	15810	0
283	20250408	163800	579440965	15810	15810	15810	15810	0
284	20250408	163700	579440965	15810	15810	15810	15810	0
285	20250408	163600	579440965	15810	15810	15810	15810	0
286	20250408	163500	579440965	15810	15810	15810	15810	0
287	20250408	163400	579440965	15810	15810	15810	15810	0
288	20250408	163300	579440965	15810	15810	15810	15810	0
289	20250408	163200	579440965	15810	15810	15810	15810	0
290	20250408	163100	579440965	15810	15810	15810	15810	0
291	20250408	163000	579440965	15810	15810	15810	15810	0
292	20250408	162900	579440965	15810	15810	15810	15810	0
293	20250408	162800	579440965	15810	15810	15810	15810	0
294	20250408	162700	579440965	15810	15810	15810	15810	0
295	20250408	162600	579440965	15810	15810	15810	15810	0
296	20250408	162500	579440965	15810	15810	15810	15810	0
297	20250408	162400	579440965	15810	15810	15810	15810	0
298	20250408	162300	579440965	15810	15810	15810	15810	0
299	20250408	162200	579440965	15810	15810	15810	15810	0
300	20250408	162100	579440965	15810	15810	15810	15810	0
301	20250408	162000	579440965	15810	15810	15810	15810	0
302	20250408	161900	579440965	15810	15810	15810	15810	1100
303	20250408	161800	579440965	15810	15810	15810	15810	0
304	20250408	161700	579440965	15810	15810	15810	15810	0
305	20250408	161600	579440965	15810	15810	15810	15810	0
306	20250408	161500	579440965	15810	15810	15810	15810	0
307	20250408	161400	579440965	15810	15810	15810	15810	0
308	20250408	161300	579440965	15810	15810	15810	15810	0
309	20250408	161200	579440965	15810	15810	15810	15810	0
310	20250408	161100	579440965	15810	15810	15810	15810	0
311	20250408	161000	579440965	15810	15810	15810	15810	0
312	20250408	160900	579440965	15810	15810	15810	15810	0
313	20250408	160800	579440965	15810	15810	15810	15810	0
314	20250408	160700	579440965	15810	15810	15810	15810	0
315	20250408	160600	579440965	15810	15810	15810	15810	0
316	20250408	160500	579440965	15810	15810	15810	15810	0
317	20250408	160400	579440965	15810	15810	15810	15810	0
318	20250408	160300	579440965	15810	15810	15810	15810	0
319	20250408	160200	579440965	15810	15810	15810	15810	0
320	20250408	160100	579440965	15810	15810	15810	15810	0
321	20250408	160000	579440965	15810	15810	15810	15810	0
322	20250408	155900	579440965	15810	15810	15810	15810	0
323	20250408	155800	579440965	15810	15810	15810	15810	0
324	20250408	155700	579440965	15810	15810	15810	15810	0
325	20250408	155600	579440965	15810	15810	15810	15810	0
326	20250408	155500	579440965	15810	15810	15810	15810	0
327	20250408	155400	579440965	15810	15810	15810	15810	0
328	20250408	155300	579440965	15810	15810	15810	15810	0
329	20250408	155200	579440965	15810	15810	15810	15810	0
330	20250408	155100	579440965	15810	15810	15810	15810	0
331	20250408	155000	579440965	15810	15810	15810	15810	0
332	20250408	154900	579440965	15810	15810	15810	15810	1100
333	20250408	154800	579440965	15810	15810	15810	15810	0
334	20250408	154700	579440965	15810	15810	15810	15810	0
335	20250408	154600	579440965	15810	15810	15810	15810	0
336	20250408	154500	579440965	15810	15810	15810	15810	0
337	20250408	154400	579440965	15810	15810	15810	15810	0
338	20250408	154300	579440965	15810	15810	15810	15810	0
339	20250408	154200	579440965	15810	15810	15810	15810	0
340	20250408	154100	579440965	15810	15810	15810	15810	0
341	20250408	154000	579440965	15810	15810	15810	15810	0
342	20250408	153900	579440965	15810	15810	15810	15810	0
343	20250408	153800	579440965	15810	15810	15810	15810	0
344	20250408	153700	579440965	15810	15810	15810	15810	0
345	20250408	153600	579440965	15810	15810	15810	15810	0
346	20250408	153500	579440965	15810	15810	15810	15810	0
347	20250408	153400	579440965	15810	15810	15810	15810	0
348	20250408	153300	579440965	15810	15810	15810	15810	0
349	20250408	153200	579440965	15810	15810	15810	15810	0
350	20250408	153100	579440965	15810	15810	15810	15810	0
351	20250408	153000	579440965	15810	15810	15810	15810	1100
352	20250408	152900	562049965	15810	15810	15810	15810	0
353	20250408	152800	562049965	15810	15810	15810	15810	0
354	20250408	152700	562049965	15810	15810	15810	15810	0
355	20250408	152600	562049965	15810	15810	15810	15810	0
356	20250408	152500	562049965	15810	15810	15810	15810	0
357	20250408	152400	562049965	15810	15810	15810	15810	0
358	20250408	152300	562049965	15810	15810	15810	15810	0
359	20250408	152200	562049965	15810	15810	15810	15810	0
360	20250408	152100	562049965	15810	15810	15810	15810	0
361	20250408	152000	562049965	15810	15810	15810	15810	0
362	20250408	151900	562049965	15810	15810	15810	15810	3
363	20250408	151800	562002535	15810	15800	15810	15800	800
364	20250408	151700	549354615	15810	15810	15810	15810	0
365	20250408	151600	549354615	15810	15810	15810	15810	0
366	20250408	151500	549354615	15810	15810	15810	15810	0
367	20250408	151400	549354615	15810	15810	15810	15810	0
368	20250408	151300	549354615	15810	15810	15810	15810	0
369	20250408	151200	549354615	15810	15750	15810	15750	135
370	20250408	151100	547228185	15810	15810	15810	15810	21
371	20250408	151000	546896175	15800	15800	15800	15800	1
372	20250408	150900	546880375	15740	15740	15740	15740	0
373	20250408	150800	546880375	15740	15760	15760	15740	226
374	20250408	150700	543320615	15770	15820	15820	15760	43
375	20250408	150600	542642505	15840	15840	15840	15840	0
376	20250408	150500	542642505	15840	15840	15840	15840	100
377	20250408	150400	541058505	15850	15850	15850	15850	64
378	20250408	150300	540044105	15850	15780	15850	15780	478
379	20250408	150200	532486005	15740	15750	15750	15740	69
380	20250408	150100	531399855	15740	15750	15750	15740	276
381	20250408	150000	527054855	15680	15680	15680	15680	0
382	20250408	145900	527054855	15680	15670	15680	15670	1111
383	20250408	145800	509645355	15670	15700	15700	15670	172
384	20250408	145700	506945885	15660	15750	15750	15650	1499
385	20250408	145600	483411635	15740	15790	15830	15740	810
386	20250408	145500	470633255	15800	15750	15830	15750	14
387	20250408	145400	470412065	15750	15750	15750	15750	5
388	20250408	145300	470333315	15750	15750	15750	15750	9
389	20250408	145200	470191565	15750	15750	15750	15750	37
390	20250408	145100	469608815	15750	15750	15750	15750	5
391	20250408	145000	469530065	15750	15820	15820	15750	7
392	20250408	144900	469419745	15820	15750	15820	15750	10
393	20250408	144800	469262175	15750	15750	15750	15750	8
394	20250408	144700	469136175	15750	15750	15750	15750	21
395	20250408	144600	468805425	15750	15750	15850	15750	11
396	20250408	144500	468632025	15750	15840	15850	15740	594
397	20250408	144400	459255205	15840	15850	15850	15840	341
398	20250408	144300	453850395	15850	15850	15850	15850	8
399	20250408	144200	453723595	15850	15850	15850	15850	6
400	20250408	144100	453628495	15900	15900	15900	15850	7
401	20250408	144000	453517445	15850	15850	15850	15850	9
402	20250408	143900	453374795	15850	15850	15850	15850	6
403	20250408	143800	453279695	15850	15850	15850	15850	6
404	20250408	143700	453184595	15850	15850	15850	15850	9
405	20250408	143600	453041945	15910	15850	15910	15850	6
406	20250408	143500	452946785	15850	15840	15910	15840	35
407	20250408	143400	452390345	15840	15850	15900	15840	118
408	20250408	143300	450514435	15850	15850	15900	15850	10
409	20250408	143200	450355885	15850	15840	15900	15840	8
410	20250408	143100	450229045	15840	15840	15840	15840	9
411	20250408	143000	450086485	15840	15840	15840	15840	9
412	20250408	142900	449943925	15840	15840	15840	15840	4
413	20250408	142800	449880565	15840	15900	15900	15840	8
414	20250408	142700	449753785	15840	15840	15840	15840	59
415	20250408	142600	448819225	15840	15840	15840	15840	5
416	20250408	142500	448740025	15840	15900	15900	15840	8
417	20250408	142400	448613245	15840	15850	15850	15840	8
418	20250408	142300	448486495	15900	15850	15900	15850	11
419	20250408	142200	448312095	15850	15850	15850	15850	7
420	20250408	142100	448201145	15850	15850	15850	15850	5
421	20250408	142000	448121895	15850	15870	15870	15850	10
422	20250408	141900	447963335	15860	15870	15900	15860	11
423	20250408	141800	447788785	15870	15870	15870	15870	8
424	20250408	141700	447661825	15870	15870	15870	15870	8
425	20250408	141600	447534865	15870	15900	15900	15870	16
426	20250408	141500	447280715	15860	15860	15860	15860	5
427	20250408	141400	447201415	15860	15910	15910	15860	37
428	20250408	141300	446613195	15910	15860	15910	15860	20
429	20250408	141200	446295455	15870	15860	15870	15860	5
430	20250408	141100	446216115	15860	15860	15860	15860	83
431	20250408	141000	444899735	15900	15870	15900	15870	13
432	20250408	140900	444693205	15870	15870	15870	15870	6
433	20250408	140800	444597985	15860	15870	15910	15860	9
434	20250408	140700	444455185	15870	15870	15870	15860	33
435	20250408	140600	443931515	15900	15930	15930	15870	16
436	20250408	140500	443677265	15900	15900	15900	15860	211
437	20250408	140400	440322605	15900	15900	15900	15900	10
438	20250408	140300	440163605	15900	15900	15900	15900	4
439	20250408	140200	440100005	15900	15900	15900	15900	11
440	20250408	140100	439925105	15900	15890	15960	15850	157
441	20250408	140000	437431075	15850	15860	15890	15850	7
442	20250408	135900	437320035	15850	15850	15850	15850	10
443	20250408	135800	437161535	15850	15850	15890	15850	11
444	20250408	135700	436987065	15850	15890	15890	15850	7
445	20250408	135600	436876075	15890	15840	15890	15840	7
446	20250408	135500	436765085	15840	15800	15910	15800	247
447	20250408	135400	432842835	15800	15800	15800	15800	7
448	20250408	135300	432732235	15800	15840	15840	15800	10
449	20250408	135200	432574195	15800	15850	15850	15800	6
450	20250408	135100	432479345	15800	15800	15800	15800	9
451	20250408	135000	432337145	15800	15800	15800	15800	6
452	20250408	134900	432242345	15800	15800	15800	15800	5
453	20250408	134800	432163345	15800	15740	15860	15740	99
454	20250408	134700	430599655	15740	15740	15740	15740	7
455	20250408	134600	430489475	15740	15750	15750	15740	8
456	20250408	134500	430363505	15750	15750	15750	15750	181
457	20250408	134400	427512755	15750	15750	15750	15750	3
458	20250408	134300	427465505	15820	15750	15820	15750	11
459	20250408	134200	427292115	15750	15750	15750	15750	69
460	20250408	134100	426205365	15750	15750	15830	15750	117
461	20250408	134000	424353975	15750	15760	15760	15750	57
462	20250408	133900	423455695	15760	15760	15830	15760	12
463	20250408	133800	423266265	15760	15760	15760	15760	8
464	20250408	133700	423140185	15760	15760	15760	15760	6
465	20250408	133600	423045625	15760	15760	15760	15760	6
466	20250408	133500	422951065	15760	15750	15870	15750	84
467	20250408	133400	421620295	15850	15770	15850	15750	33
468	20250408	133300	421099945	15770	15810	15810	15770	506
469	20250408	133200	413119385	15810	15800	15880	15780	519
470	20250408	133100	404927815	15790	15810	15810	15790	306
471	20250408	133000	400094205	15810	15810	15810	15810	5
472	20250408	132900	400015155	15810	15840	15850	15800	805
473	20250408	132800	387292415	15840	15890	15900	15830	58
474	20250408	132700	386370885	15840	15840	15890	15840	6
475	20250408	132600	386275795	15840	15830	15880	15830	12
476	20250408	132500	386085635	15830	15890	15900	15830	11
477	20250408	132400	385911125	15830	15830	15900	15830	166
478	20250408	132300	383272145	15830	15830	15830	15830	5
479	20250408	132200	383192995	15870	15810	15870	15810	25
480	20250408	132100	382797135	15800	15830	15830	15800	506
481	20250408	132000	374793365	15830	15830	15830	15830	8
482	20250408	131900	374666725	15830	15880	15880	15830	10
483	20250408	131800	374508375	15830	15830	15870	15830	10
484	20250408	131700	374349875	15830	15830	15830	15830	5
485	20250408	131600	374270725	15830	15830	15830	15830	11
486	20250408	131500	374096595	15830	15830	15830	15830	5
487	20250408	131400	374017445	15890	15830	15890	15830	22
488	20250408	131300	373668265	15890	15830	15890	15830	18
489	20250408	131200	373382945	15830	15830	15830	15830	6
490	20250408	131100	373287965	15830	15830	15830	15830	4
491	20250408	131000	373224645	15820	15830	15910	15820	22
492	20250408	130900	372876315	15830	15830	15830	15830	9
493	20250408	130800	372733845	15840	15840	15840	15840	5
494	20250408	130700	372654645	15880	15830	15880	15830	76
495	20250408	130600	371448165	15830	15830	15830	15830	9
496	20250408	130500	371305695	15850	15860	15870	15830	23
497	20250408	130400	370940995	15850	15850	15850	15850	11
498	20250408	130300	370766645	15850	15850	15850	15850	8
499	20250408	130200	370639845	15850	15850	15880	15850	11
500	20250408	130100	370465465	15850	15880	15880	15850	7
501	20250408	130000	370354425	15850	15850	15850	15850	10
502	20250408	125900	370195925	15850	15850	15850	15850	4
503	20250408	125800	370132525	15850	15850	15850	15850	7
504	20250408	125700	370021575	15850	15840	15900	15840	53
505	20250408	125600	369181325	15840	15840	15890	15840	10
506	20250408	125500	369022875	15840	15840	15900	15840	10
507	20250408	125400	368864235	15840	15910	15910	15840	9
508	20250408	125300	368721605	15850	15870	15870	15850	968
509	20250408	125200	353367065	15870	15880	15880	15870	55
510	20250408	125100	352494115	15880	15880	15880	15880	10
511	20250408	125000	352335315	15880	15880	15880	15880	12
512	20250408	124900	352144755	15890	15900	15900	15890	5
513	20250408	124800	352065285	15890	15890	15890	15890	10
514	20250408	124700	351906385	15880	15880	15880	15880	12
515	20250408	124600	351715825	15880	15880	15880	15880	6
516	20250408	124500	351620545	15960	15880	15960	15880	11
517	20250408	124400	351445785	15880	15880	15970	15880	17
518	20250408	124300	351175015	15880	15880	15880	15880	6
519	20250408	124200	351079735	15880	15890	15890	15870	18
520	20250408	124100	350793905	15890	16000	16000	15890	7
521	20250408	124000	350682565	15890	15930	15950	15880	258
522	20250408	123900	346577305	15880	15940	15940	15880	12
523	20250408	123800	346386685	15880	15920	15920	15880	1852
524	20250408	123700	316904515	15930	15930	15950	15930	10
525	20250408	123600	316745195	15930	15930	15930	15930	5
526	20250408	123500	316665545	15950	15950	15950	15950	32
527	20250408	123400	316155145	15950	15930	15950	15930	10
528	20250408	123300	315995725	15980	15920	15980	15920	11
529	20250408	123200	315820275	15920	15970	15970	15920	10
530	20250408	123100	315661025	15920	15920	15980	15920	13
531	20250408	123000	315453945	15980	15970	15980	15890	14
532	20250408	122900	315230455	15970	15970	15970	15890	13
533	20250408	122800	315023405	15880	15880	15880	15880	7
534	20250408	122700	314912245	15860	15850	15970	15850	41
535	20250408	122600	314258485	15850	15850	15850	15850	6
536	20250408	122500	314163385	15850	15870	15870	15850	77
537	20250408	122400	312942865	15870	15870	15870	15870	8
538	20250408	122300	312815905	15900	15960	15960	15900	9
539	20250408	122200	312672525	15890	15890	15960	15890	26
540	20250408	122100	312258575	15870	15870	15900	15870	13
541	20250408	122000	312052235	15870	15870	15870	15870	8
542	20250408	121900	311925275	15870	15870	15870	15870	7
543	20250408	121800	311814185	15870	15870	15870	15870	11
544	20250408	121700	311639615	15870	15870	15870	15870	8
545	20250408	121600	311512655	15870	15870	15950	15870	5
546	20250408	121500	311433225	15870	15870	15870	15870	9
547	20250408	121400	311290395	15870	15860	15870	15860	6
548	20250408	121300	311195225	15860	15860	15860	15860	7
549	20250408	121200	311084205	15970	15850	15970	15840	24
550	20250408	121100	310703055	15850	15850	15850	15850	12
551	20250408	121000	310512855	15850	15850	15850	15850	5
552	20250408	120900	310433605	15850	15850	15850	15850	7
553	20250408	120800	310322655	15850	15850	15850	15850	13
554	20250408	120700	310116605	15850	15870	15870	15850	558
555	20250408	120600	301268495	15870	15870	15870	15870	10
556	20250408	120500	301109795	15870	15890	15890	15870	13
557	20250408	120400	300903345	15950	15900	15950	15890	6
558	20250408	120300	300807935	15900	15890	15900	15890	5
559	20250408	120200	300728475	15890	15890	15890	15890	9
560	20250408	120100	300585465	15890	15910	15910	15890	396
561	20250408	120000	294287285	15930	15930	15930	15930	84
562	20250408	115900	292949165	15980	15930	15980	15930	137
563	20250408	115800	290766165	15930	15930	15930	15930	7
564	20250408	115700	290654655	15930	15940	15940	15930	6
565	20250408	115600	290559055	15930	15940	15940	15930	16
566	20250408	115500	290304085	15940	15910	15940	15910	35
567	20250408	115400	289746675	15900	15900	15920	15900	10
568	20250408	115300	289587615	15900	15900	15900	15900	7
569	20250408	115200	289476315	15900	15910	15910	15900	10
570	20250408	115100	289317265	15910	15910	15910	15910	7
571	20250408	115000	289205895	15910	15910	15940	15910	20
572	20250408	114900	288887365	15930	15950	15950	15930	261
573	20250408	114800	284727585	15960	15970	15970	15950	12
574	20250408	114700	284536155	15950	15950	15950	15950	5
575	20250408	114600	284456405	15950	15950	15950	15950	11
576	20250408	114500	284280955	15950	15950	15950	15950	5
577	20250408	114400	284201205	15950	15950	15950	15950	11
578	20250408	114300	284025755	15950	15950	15950	15950	4
579	20250408	114200	283961955	15950	15970	16000	15950	18
580	20250408	114100	283674525	15970	15970	15970	15970	9
581	20250408	114000	283530795	15970	15970	15970	15970	5
582	20250408	113900	283450945	15970	15970	16010	15970	14
583	20250408	113800	283227250	15970	16010	16010	15970	12
584	20250408	113700	283035490	15970	15990	16000	15970	60
585	20250408	113600	282076530	16000	16010	16010	16000	15
586	20250408	113500	281836390	16010	16010	16010	16010	6
587	20250408	113400	281740330	16030	16000	16050	15990	45
588	20250408	113300	281018770	15990	16000	16000	15990	100
589	20250408	113200	279418810	16000	16010	16010	16000	57
590	20250408	113100	278506290	16020	16060	16070	16020	85
591	20250408	113000	277143340	16060	16060	16060	16060	13
592	20250408	112900	276934560	16060	16060	16060	16060	15
593	20250408	112800	276693660	16060	16060	16060	16060	5
594	20250408	112700	276613360	16060	16060	16080	16060	17
595	20250408	112600	276340140	16060	16030	16060	16030	190
596	20250408	112500	273288960	16030	16070	16080	16030	93
597	20250408	112400	271796280	16070	16080	16080	16070	6
598	20250408	112300	271699810	16080	16090	16100	16060	61
599	20250408	112200	270718820	16090	16090	16170	16070	389
600	20250408	112100	264462830	16100	16140	16140	16100	205
601	20250408	112000	261158780	16150	16170	16170	16150	44
602	20250408	111900	260447900	16170	16180	16180	16170	5
603	20250408	111800	260367010	16180	16180	16180	16180	5
604	20250408	111700	260286110	16180	16180	16240	16180	75
605	20250408	111600	259070030	16180	16180	16190	16180	15
606	20250408	111500	258827230	16150	16200	16200	16150	12
607	20250408	111400	258633380	16200	16220	16220	16200	170
608	20250408	111300	255876800	16220	16160	16220	16160	24
609	20250408	111200	255487820	16160	16150	16160	16150	5
610	20250408	111100	255407050	16150	16150	16150	16150	6
611	20250408	111000	255310150	16140	16140	16150	16140	38
612	20250408	110900	254696660	16140	16140	16140	16110	78
613	20250408	110800	253438000	16130	16130	16140	16130	69
614	20250408	110700	252324620	16130	16150	16150	16130	60
615	20250408	110600	251355660	16160	16150	16180	16130	124
616	20250408	110500	249351200	16150	16330	16330	16130	606
617	20250408	110400	239549630	16160	16170	16170	16160	120
618	20250408	110300	237610420	16330	16170	16330	16170	47
619	20250408	110200	236844830	16170	16230	16350	16170	553
620	20250408	110100	227868950	16230	16230	16300	16230	84
621	20250408	110000	226502970	16230	16330	16330	16230	47
622	20250408	105900	225736260	16330	16330	16330	16330	0
623	20250408	105800	225736260	16330	16340	16340	16230	69
624	20250408	105700	224610020	16330	16330	16330	16330	20
625	20250408	105600	224283420	16330	16310	16350	16200	666
626	20250408	105500	213407490	16300	16300	16300	16300	8
627	20250408	105400	213277090	16310	16310	16310	16310	0
628	20250408	105300	213277090	16310	16310	16310	16310	0
629	20250408	105200	213277090	16310	16300	16310	16300	86
630	20250408	105100	211874740	16300	16300	16300	16300	0
631	20250408	105000	211874740	16300	16310	16310	16300	40
632	20250408	104900	211222730	16300	16300	16300	16300	39
633	20250408	104800	210587030	16300	16310	16310	16300	54
634	20250408	104700	209706710	16300	16300	16300	16300	0
635	20250408	104600	209706710	16300	16235	16300	16235	39
636	20250408	104500	209072310	16235	16235	16235	16235	36
637	20250408	104400	208487850	16235	16300	16300	16235	118
638	20250408	104300	206569910	16300	16300	16300	16300	4
639	20250408	104200	206504710	16310	16310	16310	16310	42
640	20250408	104100	205819690	16320	16310	16320	16310	39
641	20250408	104000	205183590	16320	16320	16320	16320	0
642	20250408	103900	205183590	16320	16320	16320	16320	132
643	20250408	103800	203029350	16300	16300	16300	16300	84
644	20250408	103700	201660150	16300	16300	16300	16300	12
645	20250408	103600	201464550	16290	16290	16290	16290	0
646	20250408	103500	201464550	16290	16290	16290	16290	25
647	20250408	103400	201057300	16290	16290	16290	16290	67
648	20250408	103300	199965870	16300	16300	16300	16290	126
649	20250408	103200	197912100	16300	16300	16300	16300	0
650	20250408	103100	197912100	16300	16290	16300	16290	21
651	20250408	103000	197569830	16280	16280	16280	16280	0
652	20250408	102900	197569830	16280	16280	16280	16280	12
653	20250408	102800	197374470	16280	16280	16280	16280	8
654	20250408	102700	197244230	16280	16280	16280	16280	41
655	20250408	102600	196576750	16280	16290	16300	16280	208
656	20250408	102500	193189020	16290	16230	16290	16230	889
657	20250408	102400	178727150	16130	16245	16245	16130	191
658	20250408	102300	175633100	16230	16230	16230	16230	0
659	20250408	102200	175633100	16230	16220	16230	16220	10
660	20250408	102100	175470840	16080	16230	16230	16080	41
661	20250408	102000	174805560	16240	16240	16240	16240	232
662	20250408	101900	171037880	16200	16200	16200	16200	0
663	20250408	101800	171037880	16200	16200	16200	16200	235
664	20250408	101700	167230880	16200	16200	16200	16200	1
665	20250408	101600	167214680	16200	16180	16200	16180	225
666	20250408	101500	163572160	16180	16180	16180	16180	197
667	20250408	101400	160384700	16180	16180	16180	16180	0
668	20250408	101300	160384700	16180	16180	16180	16180	1
669	20250408	101200	160368520	16170	16170	16170	16170	38
670	20250408	101100	159754060	16170	16170	16170	16170	37
671	20250408	101000	159155770	16170	16170	16170	16170	31
672	20250408	100900	158654500	16170	16130	16180	16130	159
673	20250408	100800	156086560	16140	16130	16140	16130	34
674	20250408	100700	155538130	16130	16150	16150	16130	1025
675	20250408	100600	138993250	16190	16200	16200	16190	69
676	20250408	100500	137876080	16200	16200	16200	16200	0
677	20250408	100400	137876080	16200	16200	16200	16160	262
678	20250408	100300	133634570	16200	16250	16250	16200	667
679	20250408	100200	122826170	16250	16250	16250	16250	22
680	20250408	100100	122468670	16230	16280	16280	16230	105
681	20250408	100000	120763070	16280	16250	16290	16250	14
682	20250408	095900	120535350	16240	16280	16280	16240	73
683	20250408	095800	119347150	16290	16300	16300	16290	44
684	20250408	095700	118630380	16300	16330	16330	16300	45
685	20250408	095600	117895650	16330	16330	16330	16330	1
686	20250408	095500	117879320	16330	16330	16330	16330	37
687	20250408	095400	117275110	16340	16340	16340	16340	46
688	20250408	095300	116523470	16340	16340	16340	16340	28
689	20250408	095200	116065950	16350	16340	16350	16330	119
690	20250408	095100	114121880	16340	16340	16340	16340	1
691	20250408	095000	114105540	16340	16340	16340	16340	0
692	20250408	094900	114105540	16340	16310	16340	16310	61
693	20250408	094800	113109700	16340	16340	16340	16340	34
694	20250408	094700	112554140	16320	16320	16320	16320	1
695	20250408	094600	112537820	16300	16380	16380	16300	91
696	20250408	094500	111050660	16400	16390	16400	16390	41
697	20250408	094400	110378660	16400	16400	16400	16400	1
698	20250408	094300	110362260	16400	16350	16400	16350	48
699	20250408	094200	109575760	16400	16400	16400	16400	43
700	20250408	094100	108870560	16420	16300	16420	16300	317
701	20250408	094000	103681250	16300	16250	16310	16250	70
702	20250408	093900	102541040	16240	16240	16240	16240	101
703	20250408	093800	100900800	16300	16290	16300	16290	51
704	20250408	093700	100069640	16310	16340	16340	16310	59
705	20250408	093600	99106330	16340	16340	16340	16340	43
706	20250408	093500	98403710	16350	16340	16350	16340	34
707	20250408	093400	97848140	16390	16390	16390	16390	37
708	20250408	093300	97241710	16390	16390	16390	16390	0
709	20250408	093200	97241710	16390	16390	16390	16390	39
710	20250408	093100	96602500	16400	16400	16400	16400	43
711	20250408	093000	95897300	16420	16425	16425	16420	36
712	20250408	092900	95306155	16430	16390	16430	16390	338
713	20250408	092800	89764815	16390	16380	16430	16380	1097
714	20250408	092700	71760155	16390	16200	16390	16200	558
715	20250408	092600	62674745	16190	16190	16190	16190	0
716	20250408	092500	62674745	16190	16190	16190	16190	75
717	20250408	092400	61460495	16090	16080	16090	16080	6
718	20250408	092300	61363965	16140	16140	16140	16140	0
719	20250408	092200	61363965	16140	16140	16170	16140	154
720	20250408	092100	58876875	15900	15900	15900	15900	0
721	20250408	092000	58876875	15900	15900	15900	15900	0
722	20250408	091900	58876875	15900	16180	16180	15900	373
723	20250408	091800	52916125	16070	16070	16070	16070	41
724	20250408	091700	52257255	16060	16060	16060	16060	1
725	20250408	091600	52241195	16090	16130	16130	16060	359
726	20250408	091500	46469985	16200	16200	16200	16200	31
727	20250408	091400	45967785	16200	16200	16200	16200	0
728	20250408	091300	45967785	16200	16210	16210	16200	294
729	20250408	091200	41204945	16210	16250	16250	16200	282
730	20250408	091100	36630895	16250	16240	16260	16240	11
731	20250408	091000	36452145	16210	16140	16210	16140	424
732	20250408	090900	29595215	16060	16060	16060	16060	0
733	20250408	090800	29595215	16060	16060	16060	16060	10
734	20250408	090700	29434615	16060	16060	16060	16060	0
735	20250408	090600	29434615	16060	16060	16060	16060	50
736	20250408	090500	28631615	16050	16050	16050	16050	14
737	20250408	090400	28406915	16060	16080	16080	16060	38
738	20250408	090300	27796295	16160	16030	16160	16030	1286
739	20250408	090200	7164575	16040	15935	16040	15935	26
740	20250408	090100	6749205	15915	15920	15970	15915	8
741	20250408	090000	6621600	15920	15840	15920	15840	418