KissMeData/069960/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	193100	2937986650	56500	56500	56500	56500	1120
3	20250416	193000	2937986650	56500	56500	56500	56500	0
4	20250416	192900	2937986650	56500	56500	56500	56500	0
5	20250416	192800	2937986650	56500	56500	56500	56500	0
6	20250416	192700	2937986650	56500	56500	56500	56500	0
7	20250416	192600	2937986650	56500	56500	56500	56500	0
8	20250416	192500	2937986650	56500	56500	56500	56500	0
9	20250416	192400	2937986650	56500	56500	56500	56500	0
10	20250416	192300	2937986650	56500	56500	56500	56500	0
11	20250416	192200	2937986650	56500	56500	56500	56500	0
12	20250416	192100	2937986650	56500	56500	56500	56500	0
13	20250416	192000	2937986650	56500	56500	56500	56500	0
14	20250416	191900	2937986650	56500	56500	56500	56500	0
15	20250416	191800	2937986650	56500	56500	56500	56500	0
16	20250416	191700	2937986650	56500	56500	56500	56500	0
17	20250416	191600	2937986650	56500	56500	56500	56500	0
18	20250416	191500	2937986650	56500	56500	56500	56500	0
19	20250416	191400	2937986650	56500	56500	56500	56500	0
20	20250416	191300	2937986650	56500	56500	56500	56500	0
21	20250416	191200	2937986650	56500	56500	56500	56500	0
22	20250416	191100	2937986650	56500	56500	56500	56500	0
23	20250416	191000	2937986650	56500	56500	56500	56500	0
24	20250416	190900	2937986650	56500	56500	56500	56500	0
25	20250416	190800	2937986650	56500	56500	56500	56500	0
26	20250416	190700	2937986650	56500	56500	56500	56500	0
27	20250416	190600	2937986650	56500	56500	56500	56500	0
28	20250416	190500	2937986650	56500	56500	56500	56500	0
29	20250416	190400	2937986650	56500	56500	56500	56500	0
30	20250416	190300	2937986650	56500	56500	56500	56500	0
31	20250416	190200	2937986650	56500	56500	56500	56500	0
32	20250416	190100	2937986650	56500	56500	56500	56500	1120
33	20250416	190000	2937986650	56500	56500	56500	56500	0
34	20250416	185900	2937986650	56500	56500	56500	56500	0
35	20250416	185800	2937986650	56500	56500	56500	56500	0
36	20250416	185700	2937986650	56500	56500	56500	56500	0
37	20250416	185600	2937986650	56500	56500	56500	56500	0
38	20250416	185500	2937986650	56500	56500	56500	56500	0
39	20250416	185400	2937986650	56500	56500	56500	56500	0
40	20250416	185300	2937986650	56500	56500	56500	56500	0
41	20250416	185200	2937986650	56500	56500	56500	56500	0
42	20250416	185100	2937986650	56500	56500	56500	56500	0
43	20250416	185000	2937986650	56500	56500	56500	56500	0
44	20250416	184900	2937986650	56500	56500	56500	56500	0
45	20250416	184800	2937986650	56500	56500	56500	56500	0
46	20250416	184700	2937986650	56500	56500	56500	56500	0
47	20250416	184600	2937986650	56500	56500	56500	56500	0
48	20250416	184500	2937986650	56500	56500	56500	56500	0
49	20250416	184400	2937986650	56500	56500	56500	56500	0
50	20250416	184300	2937986650	56500	56500	56500	56500	0
51	20250416	184200	2937986650	56500	56500	56500	56500	0
52	20250416	184100	2937986650	56500	56500	56500	56500	0
53	20250416	184000	2937986650	56500	56500	56500	56500	0
54	20250416	183900	2937986650	56500	56500	56500	56500	0
55	20250416	183800	2937986650	56500	56500	56500	56500	0
56	20250416	183700	2937986650	56500	56500	56500	56500	0
57	20250416	183600	2937986650	56500	56500	56500	56500	0
58	20250416	183500	2937986650	56500	56500	56500	56500	0
59	20250416	183400	2937986650	56500	56500	56500	56500	0
60	20250416	183300	2937986650	56500	56500	56500	56500	0
61	20250416	183200	2937986650	56500	56500	56500	56500	0
62	20250416	183100	2937986650	56500	56500	56500	56500	1120
63	20250416	183000	2937986650	56500	56500	56500	56500	0
64	20250416	182900	2937986650	56500	56500	56500	56500	0
65	20250416	182800	2937986650	56500	56500	56500	56500	0
66	20250416	182700	2937986650	56500	56500	56500	56500	0
67	20250416	182600	2937986650	56500	56500	56500	56500	0
68	20250416	182500	2937986650	56500	56500	56500	56500	0
69	20250416	182400	2937986650	56500	56500	56500	56500	0
70	20250416	182300	2937986650	56500	56500	56500	56500	0
71	20250416	182200	2937986650	56500	56500	56500	56500	0
72	20250416	182100	2937986650	56500	56500	56500	56500	0
73	20250416	182000	2937986650	56500	56500	56500	56500	0
74	20250416	181900	2937986650	56500	56500	56500	56500	0
75	20250416	181800	2937986650	56500	56500	56500	56500	0
76	20250416	181700	2937986650	56500	56500	56500	56500	0
77	20250416	181600	2937986650	56500	56500	56500	56500	0
78	20250416	181500	2937986650	56500	56500	56500	56500	0
79	20250416	181400	2937986650	56500	56500	56500	56500	0
80	20250416	181300	2937986650	56500	56500	56500	56500	0
81	20250416	181200	2937986650	56500	56500	56500	56500	0
82	20250416	181100	2937986650	56500	56500	56500	56500	0
83	20250416	181000	2937986650	56500	56500	56500	56500	0
84	20250416	180900	2937986650	56500	56500	56500	56500	0
85	20250416	180800	2937986650	56500	56500	56500	56500	0
86	20250416	180700	2937986650	56500	56500	56500	56500	0
87	20250416	180600	2937986650	56500	56500	56500	56500	0
88	20250416	180500	2937986650	56500	56500	56500	56500	0
89	20250416	180400	2937986650	56500	56500	56500	56500	0
90	20250416	180300	2937986650	56500	56500	56500	56500	0
91	20250416	180200	2937986650	56500	56500	56500	56500	0
92	20250416	180100	2937986650	56500	56500	56500	56500	1120
93	20250416	180000	2937986650	56500	56500	56500	56500	0
94	20250416	175900	2937986650	56500	56500	56500	56500	0
95	20250416	175800	2937986650	56500	56500	56500	56500	0
96	20250416	175700	2937986650	56500	56500	56500	56500	0
97	20250416	175600	2937986650	56500	56500	56500	56500	0
98	20250416	175500	2937986650	56500	56500	56500	56500	0
99	20250416	175400	2937986650	56500	56500	56500	56500	0
100	20250416	175300	2937986650	56500	56500	56500	56500	0
101	20250416	175200	2937986650	56500	56500	56500	56500	0
102	20250416	175100	2937986650	56500	56500	56500	56500	0
103	20250416	175000	2937986650	56500	56500	56500	56500	0
104	20250416	174900	2937986650	56500	56500	56500	56500	0
105	20250416	174800	2937986650	56500	56500	56500	56500	0
106	20250416	174700	2937986650	56500	56500	56500	56500	0
107	20250416	174600	2937986650	56500	56500	56500	56500	0
108	20250416	174500	2937986650	56500	56500	56500	56500	0
109	20250416	174400	2937986650	56500	56500	56500	56500	0
110	20250416	174300	2937986650	56500	56500	56500	56500	0
111	20250416	174200	2937986650	56500	56500	56500	56500	0
112	20250416	174100	2937986650	56500	56500	56500	56500	0
113	20250416	174000	2937986650	56500	56500	56500	56500	0
114	20250416	173900	2937986650	56500	56500	56500	56500	0
115	20250416	173800	2937986650	56500	56500	56500	56500	0
116	20250416	173700	2937986650	56500	56500	56500	56500	0
117	20250416	173600	2937986650	56500	56500	56500	56500	0
118	20250416	173500	2937986650	56500	56500	56500	56500	0
119	20250416	173400	2937986650	56500	56500	56500	56500	0
120	20250416	173300	2937986650	56500	56500	56500	56500	0
121	20250416	173200	2937986650	56500	56500	56500	56500	0
122	20250416	173100	2937986650	56500	56500	56500	56500	1120
123	20250416	173000	2937986650	56500	56500	56500	56500	0
124	20250416	172900	2937986650	56500	56500	56500	56500	0
125	20250416	172800	2937986650	56500	56500	56500	56500	0
126	20250416	172700	2937986650	56500	56500	56500	56500	0
127	20250416	172600	2937986650	56500	56500	56500	56500	0
128	20250416	172500	2937986650	56500	56500	56500	56500	0
129	20250416	172400	2937986650	56500	56500	56500	56500	0
130	20250416	172300	2937986650	56500	56500	56500	56500	0
131	20250416	172200	2937986650	56500	56500	56500	56500	0
132	20250416	172100	2937986650	56500	56500	56500	56500	0
133	20250416	172000	2937986650	56500	56500	56500	56500	0
134	20250416	171900	2937986650	56500	56500	56500	56500	0
135	20250416	171800	2937986650	56500	56500	56500	56500	0
136	20250416	171700	2937986650	56500	56500	56500	56500	0
137	20250416	171600	2937986650	56500	56500	56500	56500	0
138	20250416	171500	2937986650	56500	56500	56500	56500	0
139	20250416	171400	2937986650	56500	56500	56500	56500	0
140	20250416	171300	2937986650	56500	56500	56500	56500	0
141	20250416	171200	2937986650	56500	56500	56500	56500	0
142	20250416	171100	2937986650	56500	56500	56500	56500	0
143	20250416	171000	2937986650	56500	56500	56500	56500	0
144	20250416	170900	2937986650	56500	56500	56500	56500	0
145	20250416	170800	2937986650	56500	56500	56500	56500	0
146	20250416	170700	2937986650	56500	56500	56500	56500	0
147	20250416	170600	2937986650	56500	56500	56500	56500	0
148	20250416	170500	2937986650	56500	56500	56500	56500	0
149	20250416	170400	2937986650	56500	56500	56500	56500	0
150	20250416	170300	2937986650	56500	56500	56500	56500	0
151	20250416	170200	2937986650	56500	56500	56500	56500	0
152	20250416	170100	2937986650	56500	56500	56500	56500	1120
153	20250416	170000	2937986650	56500	56500	56500	56500	0
154	20250416	165900	2937986650	56500	56500	56500	56500	0
155	20250416	165800	2937986650	56500	56500	56500	56500	0
156	20250416	165700	2937986650	56500	56500	56500	56500	0
157	20250416	165600	2937986650	56500	56500	56500	56500	0
158	20250416	165500	2937986650	56500	56500	56500	56500	0
159	20250416	165400	2937986650	56500	56500	56500	56500	0
160	20250416	165300	2937986650	56500	56500	56500	56500	0
161	20250416	165200	2937986650	56500	56500	56500	56500	0
162	20250416	165100	2937986650	56500	56500	56500	56500	0
163	20250416	165000	2937986650	56500	56500	56500	56500	0
164	20250416	164900	2937986650	56500	56500	56500	56500	0
165	20250416	164800	2937986650	56500	56500	56500	56500	0
166	20250416	164700	2937986650	56500	56500	56500	56500	0
167	20250416	164600	2937986650	56500	56500	56500	56500	0
168	20250416	164500	2937986650	56500	56500	56500	56500	0
169	20250416	164400	2937986650	56500	56500	56500	56500	0
170	20250416	164300	2937986650	56500	56500	56500	56500	0
171	20250416	164200	2937986650	56500	56500	56500	56500	0
172	20250416	164100	2937986650	56500	56500	56500	56500	0
173	20250416	164000	2937986650	56500	56500	56500	56500	0
174	20250416	163900	2937986650	56500	56500	56500	56500	0
175	20250416	163800	2937986650	56500	56500	56500	56500	0
176	20250416	163700	2937986650	56500	56500	56500	56500	0
177	20250416	163600	2937986650	56500	56500	56500	56500	0
178	20250416	163500	2937986650	56500	56500	56500	56500	0
179	20250416	163400	2937986650	56500	56500	56500	56500	0
180	20250416	163300	2937986650	56500	56500	56500	56500	0
181	20250416	163200	2937986650	56500	56500	56500	56500	0
182	20250416	163100	2937986650	56500	56500	56500	56500	1120
183	20250416	163000	2937986650	56500	56500	56500	56500	0
184	20250416	162900	2937986650	56500	56500	56500	56500	0
185	20250416	162800	2937986650	56500	56500	56500	56500	0
186	20250416	162700	2937986650	56500	56500	56500	56500	0
187	20250416	162600	2937986650	56500	56500	56500	56500	0
188	20250416	162500	2937986650	56500	56500	56500	56500	0
189	20250416	162400	2937986650	56500	56500	56500	56500	0
190	20250416	162300	2937986650	56500	56500	56500	56500	0
191	20250416	162200	2937986650	56500	56500	56500	56500	0
192	20250416	162100	2937986650	56500	56500	56500	56500	0
193	20250416	162000	2937986650	56500	56500	56500	56500	0
194	20250416	161900	2937986650	56500	56500	56500	56500	0
195	20250416	161800	2937986650	56500	56500	56500	56500	0
196	20250416	161700	2937986650	56500	56500	56500	56500	0
197	20250416	161600	2937986650	56500	56500	56500	56500	0
198	20250416	161500	2937986650	56500	56500	56500	56500	0
199	20250416	161400	2937986650	56500	56500	56500	56500	0
200	20250416	161300	2937986650	56500	56500	56500	56500	0
201	20250416	161200	2937986650	56500	56500	56500	56500	0
202	20250416	161100	2937986650	56500	56500	56500	56500	0
203	20250416	161000	2937986650	56500	56500	56500	56500	0
204	20250416	160900	2937986650	56500	56500	56500	56500	0
205	20250416	160800	2937986650	56500	56500	56500	56500	0
206	20250416	160700	2937986650	56500	56500	56500	56500	0
207	20250416	160600	2937986650	56500	56500	56500	56500	0
208	20250416	160500	2937986650	56500	56500	56500	56500	0
209	20250416	160400	2937986650	56500	56500	56500	56500	0
210	20250416	160300	2937986650	56500	56500	56500	56500	0
211	20250416	160200	2937986650	56500	56500	56500	56500	0
212	20250416	160100	2937986650	56500	56500	56500	56500	1120
213	20250416	160000	2937986650	56500	56500	56500	56500	0
214	20250416	155900	2937986650	56500	56500	56500	56500	0
215	20250416	155800	2937986650	56500	56500	56500	56500	0
216	20250416	155700	2937986650	56500	56500	56500	56500	0
217	20250416	155600	2937986650	56500	56500	56500	56500	0
218	20250416	155500	2937986650	56500	56500	56500	56500	0
219	20250416	155400	2937986650	56500	56500	56500	56500	0
220	20250416	155300	2937986650	56500	56500	56500	56500	0
221	20250416	155200	2937986650	56500	56500	56500	56500	0
222	20250416	155100	2937986650	56500	56500	56500	56500	0
223	20250416	155000	2937986650	56500	56500	56500	56500	0
224	20250416	154900	2937986650	56500	56500	56500	56500	0
225	20250416	154800	2937986650	56500	56500	56500	56500	0
226	20250416	154700	2937986650	56500	56500	56500	56500	0
227	20250416	154600	2937986650	56500	56500	56500	56500	0
228	20250416	154500	2937986650	56500	56500	56500	56500	0
229	20250416	154400	2937986650	56500	56500	56500	56500	0
230	20250416	154300	2937986650	56500	56500	56500	56500	0
231	20250416	154200	2937986650	56500	56500	56500	56500	0
232	20250416	154100	2937986650	56500	56500	56500	56500	0
233	20250416	154000	2937986650	56500	56500	56500	56500	0
234	20250416	153900	2937986650	56500	56500	56500	56500	0
235	20250416	153800	2937986650	56500	56500	56500	56500	0
236	20250416	153700	2937986650	56500	56500	56500	56500	0
237	20250416	153600	2937986650	56500	56500	56500	56500	0
238	20250416	153500	2937986650	56500	56500	56500	56500	0
239	20250416	153400	2937986650	56500	56500	56500	56500	0
240	20250416	153300	2937986650	56500	56500	56500	56500	0
241	20250416	153200	2937986650	56500	56500	56500	56500	0
242	20250416	153100	2937986650	56500	56500	56500	56500	1120
243	20250416	153000	2937986650	56500	56500	56500	56500	1120
244	20250416	152900	2874706650	56500	56500	56500	56500	0
245	20250416	152800	2874706650	56500	56500	56500	56500	0
246	20250416	152700	2874706650	56500	56500	56500	56500	0
247	20250416	152600	2874706650	56500	56500	56500	56500	0
248	20250416	152500	2874706650	56500	56500	56500	56500	0
249	20250416	152400	2874706650	56500	56500	56500	56500	0
250	20250416	152300	2874706650	56500	56500	56500	56500	0
251	20250416	152200	2874706650	56500	56500	56500	56500	0
252	20250416	152100	2874706650	56500	56500	56500	56500	0
253	20250416	152000	2874706650	56500	56500	56500	56500	0
254	20250416	151900	2874706650	56500	56600	56600	56200	327
255	20250416	151800	2856268050	56300	56600	56700	56300	74
256	20250416	151700	2852083450	56600	56600	56600	56400	186
257	20250416	151600	2841568050	56600	56400	56600	56300	176
258	20250416	151500	2831633250	56400	56400	56400	56300	233
259	20250416	151400	2818501750	56400	56600	56600	56300	290
260	20250416	151300	2802143050	56400	56500	56600	56400	108
261	20250416	151200	2796046050	56500	56500	56500	56400	115
262	20250416	151100	2789552950	56500	56500	56500	56300	254
263	20250416	151000	2775241450	56400	56500	56500	56300	143
264	20250416	150900	2767174050	56500	56600	56600	56300	209
265	20250416	150800	2755393950	56600	56400	56600	56200	182
266	20250416	150700	2745136350	56400	56200	56400	56200	76
267	20250416	150600	2740850350	56200	56200	56500	56200	204
268	20250416	150500	2729373350	56400	56200	56400	56200	208
269	20250416	150400	2717667450	56200	56300	56400	56200	359
270	20250416	150300	2697475950	56400	56500	56500	56200	250
271	20250416	150200	2683371950	56500	56500	56500	56300	133
272	20250416	150100	2675862850	56200	56300	56500	56200	102
273	20250416	150000	2670105850	56200	56200	56500	56200	144
274	20250416	145900	2662001550	56300	56300	56300	56300	117
275	20250416	145800	2655414450	56200	56400	56500	56200	275
276	20250416	145700	2639926250	56500	56500	56600	56300	136
277	20250416	145600	2632239550	56300	56400	56500	56300	156
278	20250416	145500	2623442750	56500	56400	56500	56300	104
279	20250416	145400	2617577550	56400	56500	56500	56300	157
280	20250416	145300	2608723650	56400	56300	56500	56300	140
281	20250416	145200	2600817950	56500	56500	56600	56400	145
282	20250416	145100	2592627050	56500	56500	56500	56400	165
283	20250416	145000	2583309750	56400	56400	56400	56400	114
284	20250416	144900	2576880150	56400	56500	56600	56300	134
285	20250416	144800	2569315950	56600	56400	56600	56300	141
286	20250416	144700	2561350650	56400	56400	56500	56400	115
287	20250416	144600	2554860650	56400	56300	56400	56200	313
288	20250416	144500	2537211650	56400	56300	56400	56300	74
289	20250416	144400	2533038350	56300	56400	56400	56300	177
290	20250416	144300	2523068250	56300	56300	56400	56300	141
291	20250416	144200	2515122650	56300	56300	56400	56200	153
292	20250416	144100	2506512150	56400	56400	56400	56200	125
293	20250416	144000	2499467150	56400	56600	56600	56300	184
294	20250416	143900	2489070150	56600	56300	56600	56300	93
295	20250416	143800	2483812850	56400	56400	56500	56300	71
296	20250416	143700	2479806950	56600	56400	56600	56300	216
297	20250416	143600	2467614050	56400	56500	56600	56400	170
298	20250416	143500	2458007850	56500	56400	56500	56400	140
299	20250416	143400	2450101550	56500	56400	56500	56400	125
300	20250416	143300	2443040950	56400	56500	56500	56400	132
301	20250416	143200	2435595150	56500	56300	56500	56300	202
302	20250416	143100	2424203350	56400	56500	56500	56400	149
303	20250416	143000	2415789050	56500	56500	56600	56500	112
304	20250416	142900	2409453750	56500	56500	56600	56400	183
305	20250416	142800	2399112950	56500	56500	56600	56400	116
306	20250416	142700	2392557150	56500	56500	56600	56400	149
307	20250416	142600	2384139550	56400	56600	56600	56400	121
308	20250416	142500	2377302250	56400	56500	56600	56200	298
309	20250416	142400	2360507650	56500	56500	56600	56400	169
310	20250416	142300	2350952550	56400	56500	56600	56400	70
311	20250416	142200	2346999650	56400	56400	56500	56400	185
312	20250416	142100	2336555950	56500	56400	56600	56400	243
313	20250416	142000	2322834250	56500	56500	56500	56400	92
314	20250416	141900	2317637650	56600	56500	56600	56500	161
315	20250416	141800	2308529150	56600	56400	56600	56400	147
316	20250416	141700	2300223150	56500	56400	56600	56400	186
317	20250416	141600	2289709450	56500	56500	56500	56400	77
318	20250416	141500	2285359150	56400	56500	56600	56300	339
319	20250416	141400	2266229650	56600	56500	56600	56400	166
320	20250416	141300	2256843950	56500	56500	56500	56500	109
321	20250416	141200	2250685450	56500	56400	56500	56400	104
322	20250416	141100	2244809650	56400	56500	56500	56400	153
323	20250416	141000	2236172450	56500	56500	56700	56400	372
324	20250416	140900	2215141750	56500	56500	56500	56400	113
325	20250416	140800	2208758850	56500	56600	56600	56400	156
326	20250416	140700	2199934550	56700	56500	56700	56400	117
327	20250416	140600	2193316250	56600	56400	56600	56400	138
328	20250416	140500	2185516450	56400	56500	56500	56300	157
329	20250416	140400	2176659250	56500	56400	56500	56300	400
330	20250416	140300	2154093350	56500	56500	56500	56400	121
331	20250416	140200	2147260050	56500	56600	56700	56400	319
332	20250416	140100	2129231450	56600	56600	56700	56600	127
333	20250416	140000	2122039550	56500	56600	56700	56500	184
334	20250416	135900	2111622150	56600	56600	56600	56600	180
335	20250416	135800	2101434150	56600	56500	56600	56500	141
336	20250416	135700	2093461350	56600	56500	56600	56400	229
337	20250416	135600	2080515450	56500	56600	56600	56500	131
338	20250416	135500	2073107450	56600	56500	56600	56500	165
339	20250416	135400	2063783850	56500	56400	56500	56400	99
340	20250416	135300	2058192850	56400	56400	56400	56300	167
341	20250416	135200	2048776650	56400	56500	56500	56400	186
342	20250416	135100	2038280650	56500	56500	56600	56400	115
343	20250416	135000	2031782750	56300	56400	56500	56300	108
344	20250416	134900	2025685450	56500	56300	56500	56200	313
345	20250416	134800	2008072150	56300	56400	56400	56300	224
346	20250416	134700	1995445750	56500	56500	56500	56200	168
347	20250416	134600	1985981150	56300	56300	56500	56100	421
348	20250416	134500	1962295650	56500	56400	56500	56200	226
349	20250416	134400	1949564750	56300	56400	56500	56300	459
350	20250416	134300	1923705550	56400	56400	56500	56300	118
351	20250416	134200	1917047850	56400	56400	56400	56300	149
352	20250416	134100	1908646250	56400	56300	56400	56300	100
353	20250416	134000	1903012350	56300	56500	56500	56200	217
354	20250416	133900	1890781550	56200	56400	56500	56200	379
355	20250416	133800	1869436150	56500	56200	56500	56100	460
356	20250416	133700	1843556850	56100	56400	56400	56100	943
357	20250416	133600	1790483250	56300	56300	56400	56200	169
358	20250416	133500	1780970950	56300	56300	56300	56100	440
359	20250416	133400	1756235450	56300	56100	56300	56000	876
360	20250416	133300	1707011750	56100	56000	56200	56000	297
361	20250416	133200	1690364350	56100	55900	56100	55900	292
362	20250416	133100	1674001250	55900	55900	56000	55900	143
363	20250416	133000	1665998250	56000	55900	56100	55900	113
364	20250416	132900	1659670950	56000	55900	56000	55800	85
365	20250416	132800	1654921350	55800	55900	55900	55800	47
366	20250416	132700	1652296050	55800	55800	55900	55800	239
367	20250416	132600	1638956350	55900	55900	56000	55800	141
368	20250416	132500	1631074150	56000	56000	56100	56000	90
369	20250416	132400	1626028250	56000	55900	56100	55900	49
370	20250416	132300	1623284450	55800	55800	56100	55800	99
371	20250416	132200	1617745250	55900	55800	56000	55800	71
372	20250416	132100	1613774150	55900	55900	56000	55900	130
373	20250416	132000	1606502850	56000	55900	56000	55900	100
374	20250416	131900	1600905750	55900	55900	56000	55800	108
375	20250416	131800	1594868050	55900	56000	56000	55900	78
376	20250416	131700	1590505750	55900	56100	56100	55900	68
377	20250416	131600	1586696350	56000	56100	56200	56000	54
378	20250416	131500	1583668450	56000	56000	56200	55900	214
379	20250416	131400	1571667750	56100	56000	56100	56000	39
380	20250416	131300	1569480450	56000	56000	56100	56000	55
381	20250416	131200	1566396850	56000	56000	56100	55900	21
382	20250416	131100	1565220350	56000	56000	56100	56000	28
383	20250416	131000	1563651750	56000	56000	56000	56000	21
384	20250416	130900	1562475750	56100	56000	56100	56000	52
385	20250416	130800	1559562750	56000	56000	56100	55900	22
386	20250416	130700	1558330550	56000	56000	56100	56000	69
387	20250416	130600	1554466050	55900	56000	56000	55900	196
388	20250416	130500	1543496350	55900	55800	55900	55800	185
389	20250416	130400	1533160750	55900	55900	55900	55900	22
390	20250416	130300	1531930950	55900	55900	55900	55900	0
391	20250416	130200	1531930950	55900	55800	55900	55800	11
392	20250416	130100	1531317050	55800	55800	55800	55800	5
393	20250416	130000	1531038050	55900	55800	55900	55800	13
394	20250416	125900	1530312350	55800	55800	55800	55800	20
395	20250416	125800	1529196350	55800	55800	55800	55800	15
396	20250416	125700	1528359350	55800	55800	55900	55800	33
397	20250416	125600	1526517850	55800	55800	55800	55800	0
398	20250416	125500	1526517850	55800	55800	55800	55800	111
399	20250416	125400	1520324050	55800	55900	55900	55800	11
400	20250416	125300	1519709650	55800	55800	55800	55800	0
401	20250416	125200	1519709650	55800	55900	55900	55800	28
402	20250416	125100	1518145450	55900	55800	55900	55800	100
403	20250416	125000	1512555950	55900	55800	55900	55800	21
404	20250416	124900	1511384050	55900	55900	55900	55900	5
405	20250416	124800	1511104550	55900	55900	55900	55900	1
406	20250416	124700	1511048650	55800	55900	55900	55800	10
407	20250416	124600	1510490150	55900	55900	55900	55900	20
408	20250416	124500	1509372150	55900	55900	55900	55900	0
409	20250416	124400	1509372150	55900	55800	55900	55800	136
410	20250416	124300	1501770250	55900	55900	55900	55800	261
411	20250416	124200	1487192350	56000	56000	56000	56000	0
412	20250416	124100	1487192350	56000	55700	56000	55700	143
413	20250416	124000	1479212650	55800	55700	55800	55700	23
414	20250416	123900	1477931250	55800	55800	55800	55800	0
415	20250416	123800	1477931250	55800	55800	55800	55800	12
416	20250416	123700	1477261650	55900	55900	55900	55900	3
417	20250416	123600	1477093950	55800	55800	55800	55800	0
418	20250416	123500	1477093950	55800	55800	55800	55800	36
419	20250416	123400	1475085150	55900	55900	55900	55900	0
420	20250416	123300	1475085150	55900	55800	55900	55800	187
421	20250416	123200	1464650150	56000	56000	56000	56000	1
422	20250416	123100	1464594150	56000	56000	56000	56000	6
423	20250416	123000	1464258150	56000	56000	56000	56000	0
424	20250416	122900	1464258150	56000	56000	56000	56000	0
425	20250416	122800	1464258150	56000	56000	56000	56000	1
426	20250416	122700	1464202150	56000	56000	56000	56000	4
427	20250416	122600	1463978150	55700	55700	55700	55700	0
428	20250416	122500	1463978150	55700	55700	55700	55700	0
429	20250416	122400	1463978150	55700	56000	56000	55700	158
430	20250416	122300	1455160350	56000	56000	56000	56000	0
431	20250416	122200	1455160350	56000	56000	56000	56000	1
432	20250416	122100	1455104350	56000	56000	56000	56000	5
433	20250416	122000	1454824350	56000	56000	56000	56000	1
434	20250416	121900	1454768350	55900	56100	56100	55900	12
435	20250416	121800	1454096550	56100	56100	56100	56100	1
436	20250416	121700	1454040450	55800	55900	56100	55800	32
437	20250416	121600	1452252650	55900	55900	55900	55900	0
438	20250416	121500	1452252650	55900	55900	55900	55900	19
439	20250416	121400	1451190550	55900	55900	55900	55900	5
440	20250416	121300	1450911050	55900	55900	55900	55900	1
441	20250416	121200	1450855150	55900	55900	55900	55900	50
442	20250416	121100	1448060150	55900	55900	55900	55900	1
443	20250416	121000	1448004250	55800	55800	55800	55800	0
444	20250416	120900	1448004250	55800	55800	55800	55800	20
445	20250416	120800	1446888250	55800	55800	55800	55800	20
446	20250416	120700	1445772250	55800	55800	55800	55800	0
447	20250416	120600	1445772250	55800	55900	55900	55800	272
448	20250416	120500	1430574050	56000	56000	56000	56000	0
449	20250416	120400	1430574050	56000	56000	56000	56000	22
450	20250416	120300	1429342050	56000	56000	56000	56000	0
451	20250416	120200	1429342050	56000	56000	56000	56000	6
452	20250416	120100	1429006050	56000	56000	56000	56000	0
453	20250416	120000	1429006050	56000	56000	56000	56000	6
454	20250416	115900	1428670050	56000	56000	56000	56000	5
455	20250416	115800	1428390050	56000	56000	56000	56000	0
456	20250416	115700	1428390050	56000	56000	56000	56000	12
457	20250416	115600	1427718050	56000	56000	56000	56000	0
458	20250416	115500	1427718050	56000	55900	56000	55900	33
459	20250416	115400	1425870150	55900	55900	55900	55900	0
460	20250416	115300	1425870150	55900	56000	56000	55900	32
461	20250416	115200	1424080350	56000	55900	56000	55900	9
462	20250416	115100	1423576850	55900	55900	55900	55900	0
463	20250416	115000	1423576850	55900	55900	55900	55900	92
464	20250416	114900	1418434050	55900	55900	55900	55900	1
465	20250416	114800	1418378150	55900	55900	55900	55900	1
466	20250416	114700	1418322250	55900	55900	55900	55900	17
467	20250416	114600	1417371950	55900	55900	55900	55900	46
468	20250416	114500	1414800550	55900	55900	55900	55900	78
469	20250416	114400	1410440350	55900	55900	55900	55900	8
470	20250416	114300	1409993150	55900	56000	56000	55900	31
471	20250416	114200	1408259150	56000	56000	56000	56000	53
472	20250416	114100	1405291150	56000	56000	56000	56000	7
473	20250416	114000	1404899150	56000	56000	56000	56000	8
474	20250416	113900	1404451150	56000	56000	56000	56000	6
475	20250416	113800	1404115150	55900	55900	55900	55900	20
476	20250416	113700	1402997150	55900	55900	55900	55900	0
477	20250416	113600	1402997150	55900	55900	55900	55900	20
478	20250416	113500	1401879150	55900	55900	55900	55900	20
479	20250416	113400	1400761150	55900	55900	55900	55900	20
480	20250416	113300	1399643150	55900	55900	55900	55900	20
481	20250416	113200	1398525150	55900	56000	56000	55900	26
482	20250416	113100	1397071250	56000	56000	56000	56000	40
483	20250416	113000	1394831250	56000	56000	56000	56000	106
484	20250416	112900	1388895250	56100	56000	56100	56000	9
485	20250416	112800	1388390650	56000	56000	56100	56000	80
486	20250416	112700	1383910550	56000	56000	56000	56000	2
487	20250416	112600	1383798550	56000	56000	56000	56000	1
488	20250416	112500	1383742550	55900	55900	55900	55900	1
489	20250416	112400	1383686650	55800	55800	55800	55800	0
490	20250416	112300	1383686650	55800	55800	55800	55800	532
491	20250416	112200	1354001050	55900	55900	55900	55900	49
492	20250416	112100	1351261950	55900	55900	55900	55900	27
493	20250416	112000	1349752650	55900	56000	56000	55900	108
494	20250416	111900	1343706650	56000	56000	56000	56000	0
495	20250416	111800	1343706650	56000	56100	56100	56000	226
496	20250416	111700	1331043150	56100	56200	56200	56100	42
497	20250416	111600	1328686450	56200	56200	56200	56200	13
498	20250416	111500	1327955850	56200	56200	56200	56200	0
499	20250416	111400	1327955850	56200	56200	56200	56200	11
500	20250416	111300	1327337650	56100	56100	56100	56100	20
501	20250416	111200	1326215650	56200	56100	56200	56100	27
502	20250416	111100	1324700250	56200	56200	56200	56200	1
503	20250416	111000	1324644050	56100	56100	56200	56100	26
504	20250416	110900	1323185050	56200	56200	56200	56200	6
505	20250416	110800	1322847850	56100	56100	56200	56100	153
506	20250416	110700	1314264450	56200	56200	56200	56200	5
507	20250416	110600	1313983450	56100	56100	56100	56100	19
508	20250416	110500	1312917550	56100	56100	56100	56100	5
509	20250416	110400	1312637050	56100	56100	56100	56100	29
510	20250416	110300	1311010150	56100	56100	56100	56100	0
511	20250416	110200	1311010150	56100	56100	56100	56100	0
512	20250416	110100	1311010150	56100	56100	56100	56100	0
513	20250416	110000	1311010150	56100	56100	56100	56100	7
514	20250416	105900	1310617450	56100	56100	56100	56100	0
515	20250416	105800	1310617450	56100	56000	56100	56000	724
516	20250416	105700	1270068150	56000	56100	56300	55900	8336
517	20250416	105600	803205550	56100	56100	56100	56100	266
518	20250416	105500	788282950	56000	56100	56100	56000	21
519	20250416	105400	787106850	56100	55900	56100	55900	262
520	20250416	105300	772452750	56000	56000	56000	56000	0
521	20250416	105200	772452750	56000	56000	56000	56000	0
522	20250416	105100	772452750	56000	56000	56000	56000	0
523	20250416	105000	772452750	56000	56000	56000	56000	150
524	20250416	104900	764052750	56000	56000	56000	56000	21
525	20250416	104800	762876750	56100	56100	56100	56100	1
526	20250416	104700	762820650	56100	56100	56100	56100	0
527	20250416	104600	762820650	56100	55900	56200	55900	9374
528	20250416	104500	237866650	55800	55900	55900	55800	12
529	20250416	104400	237195950	55900	55900	55900	55900	0
530	20250416	104300	237195950	55900	55900	55900	55900	195
531	20250416	104200	226295450	56000	56000	56000	56000	5
532	20250416	104100	226015450	56000	56000	56000	56000	82
533	20250416	104000	221423450	56000	56000	56000	56000	5
534	20250416	103900	221143450	56000	56000	56000	56000	0
535	20250416	103800	221143450	56000	56000	56000	56000	5
536	20250416	103700	220863450	56000	56000	56000	56000	0
537	20250416	103600	220863450	56000	56000	56000	56000	3
538	20250416	103500	220695450	56000	56000	56000	56000	5
539	20250416	103400	220415450	56000	56000	56000	56000	154
540	20250416	103300	211791450	56100	55800	56100	55800	339
541	20250416	103200	192829650	55900	55900	55900	55900	0
542	20250416	103100	192829650	55900	55900	55900	55900	1
543	20250416	103000	192773750	55900	55800	55900	55700	154
544	20250416	102900	184182950	55700	55700	55700	55700	0
545	20250416	102800	184182950	55700	55700	55700	55700	88
546	20250416	102700	179281350	55900	55900	55900	55900	0
547	20250416	102600	179281350	55900	55900	55900	55900	0
548	20250416	102500	179281350	55900	55900	55900	55900	0
549	20250416	102400	179281350	55900	55900	55900	55900	1
550	20250416	102300	179225450	55900	55900	55900	55900	1
551	20250416	102200	179169550	55900	55900	55900	55900	1
552	20250416	102100	179113650	55900	55900	55900	55900	0
553	20250416	102000	179113650	55900	55900	55900	55900	2
554	20250416	101900	179001850	55900	55900	55900	55900	0
555	20250416	101800	179001850	55900	55800	55900	55800	37
556	20250416	101700	176936750	55700	55700	55700	55700	20
557	20250416	101600	175822750	55800	55800	55800	55800	0
558	20250416	101500	175822750	55800	55800	55800	55800	0
559	20250416	101400	175822750	55800	55600	55800	55600	44
560	20250416	101300	173373450	55700	55700	55700	55700	0
561	20250416	101200	173373450	55700	55700	55700	55700	7
562	20250416	101100	172983550	55600	55600	55600	55600	0
563	20250416	101000	172983550	55600	55500	55600	55500	76
564	20250416	100900	168758550	55600	55600	55600	55600	1
565	20250416	100800	168702950	55500	55500	55500	55500	10
566	20250416	100700	168147950	55600	55500	55600	55500	16
567	20250416	100600	167259350	55700	55700	55700	55700	0
568	20250416	100500	167259350	55700	55700	55700	55700	0
569	20250416	100400	167259350	55700	55600	55700	55500	25
570	20250416	100300	165871150	55500	55600	55600	55500	30
571	20250416	100200	164204350	55500	55500	55500	55500	20
572	20250416	100100	163094350	55500	55600	55600	55500	21
573	20250416	100000	161928750	55500	55500	55500	55500	0
574	20250416	095900	161928750	55500	55500	55500	55400	267
575	20250416	095800	147124550	55500	55500	55500	55500	77
576	20250416	095700	142851050	55500	55500	55500	55500	20
577	20250416	095600	141741050	55500	55600	55600	55500	11
578	20250416	095500	141130450	55500	55600	55600	55500	103
579	20250416	095400	135409050	55600	55600	55600	55600	2
580	20250416	095300	135297850	55600	55600	55600	55600	5
581	20250416	095200	135019850	55600	55600	55600	55600	78
582	20250416	095100	130683050	55600	55600	55600	55600	40
583	20250416	095000	128459050	55600	55600	55600	55600	10
584	20250416	094900	127903050	55700	55700	55700	55700	0
585	20250416	094800	127903050	55700	55700	55700	55700	0
586	20250416	094700	127903050	55700	55700	55700	55700	34
587	20250416	094600	126009250	55700	55700	55700	55700	0
588	20250416	094500	126009250	55700	55700	55700	55700	28
589	20250416	094400	124449650	55700	55700	55700	55700	0
590	20250416	094300	124449650	55700	55700	55700	55600	124
591	20250416	094200	117553250	55700	55700	55700	55700	19
592	20250416	094100	116494950	55700	55600	55700	55600	128
593	20250416	094000	109375350	55700	55700	55700	55700	21
594	20250416	093900	108205650	55600	55600	55600	55600	40
595	20250416	093800	105981650	55600	55700	55700	55600	21
596	20250416	093700	104813950	55700	55700	55700	55700	23
597	20250416	093600	103532850	55700	55800	55800	55700	24
598	20250416	093500	102195650	55800	55800	55800	55800	1
599	20250416	093400	102139850	55800	55800	55800	55800	0
600	20250416	093300	102139850	55800	55800	55800	55800	5
601	20250416	093200	101860850	55800	55600	55800	55600	303
602	20250416	093100	84986150	55700	55600	55700	55600	38
603	20250416	093000	82871550	55700	55700	55700	55700	1
604	20250416	092900	82815850	55700	55700	55700	55700	3
605	20250416	092800	82648750	55700	55800	55800	55700	116
606	20250416	092700	76187350	55700	55700	55700	55700	40
607	20250416	092600	73959350	55800	55800	55800	55800	3
608	20250416	092500	73791950	55800	55800	55800	55800	0
609	20250416	092400	73791950	55800	55900	55900	55800	284
610	20250416	092300	57920550	55900	55900	55900	55900	130
611	20250416	092200	50653550	55900	55900	55900	55900	20
612	20250416	092100	49535550	56000	56000	56000	56000	20
613	20250416	092000	48415550	56000	56000	56000	56000	20
614	20250416	091900	47295550	56000	56000	56000	56000	10
615	20250416	091800	46735550	56000	56000	56000	56000	18
616	20250416	091700	45727550	56000	56000	56000	56000	20
617	20250416	091600	44607550	56000	56000	56000	56000	17
618	20250416	091500	43655550	56000	56000	56000	56000	5
619	20250416	091400	43375550	56000	56000	56000	56000	0
620	20250416	091300	43375550	56000	56000	56000	56000	28
621	20250416	091200	41807550	56000	56000	56000	56000	5
622	20250416	091100	41527550	56100	56000	56100	56000	48
623	20250416	091000	38839250	56000	56000	56000	55900	71
624	20250416	090900	34863450	56000	56000	56000	56000	9
625	20250416	090800	34359450	56000	56000	56000	56000	21
626	20250416	090700	33183450	56000	56000	56000	56000	12
627	20250416	090600	32511450	55700	55700	55700	55700	0
628	20250416	090500	32511450	55700	55850	55850	55700	125
629	20250416	090400	25536900	56000	56300	56300	55600	155
630	20250416	090300	16883700	56300	56000	56300	56000	69
631	20250416	090200	13019100	56100	56100	56100	56100	44
632	20250416	090100	10550700	56100	56100	56100	56100	10
633	20250416	090000	9989700	56100	56200	56400	56100	178