KissMeData/178920/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	201300	1130714730	15960	15960	15960	15960	2773
3	20250411	201200	1130714730	15960	15960	15960	15960	0
4	20250411	201100	1130714730	15960	15960	15960	15960	0
5	20250411	201000	1130714730	15960	15960	15960	15960	0
6	20250411	200900	1130714730	15960	15960	15960	15960	0
7	20250411	200800	1130714730	15960	15960	15960	15960	0
8	20250411	200700	1130714730	15960	15960	15960	15960	0
9	20250411	200600	1130714730	15960	15960	15960	15960	0
10	20250411	200500	1130714730	15960	15960	15960	15960	0
11	20250411	200400	1130714730	15960	15960	15960	15960	0
12	20250411	200300	1130714730	15960	15960	15960	15960	0
13	20250411	200200	1130714730	15960	15960	15960	15960	0
14	20250411	200100	1130714730	15960	15960	15960	15960	0
15	20250411	200000	1130714730	15960	15960	15960	15960	0
16	20250411	195900	1130714730	15960	15960	15960	15960	0
17	20250411	195800	1130714730	15960	15960	15960	15960	0
18	20250411	195700	1130714730	15960	15960	15960	15960	0
19	20250411	195600	1130714730	15960	15960	15960	15960	0
20	20250411	195500	1130714730	15960	15960	15960	15960	0
21	20250411	195400	1130714730	15960	15960	15960	15960	0
22	20250411	195300	1130714730	15960	15960	15960	15960	0
23	20250411	195200	1130714730	15960	15960	15960	15960	0
24	20250411	195100	1130714730	15960	15960	15960	15960	0
25	20250411	195000	1130714730	15960	15960	15960	15960	0
26	20250411	194900	1130714730	15960	15960	15960	15960	0
27	20250411	194800	1130714730	15960	15960	15960	15960	0
28	20250411	194700	1130714730	15960	15960	15960	15960	0
29	20250411	194600	1130714730	15960	15960	15960	15960	0
30	20250411	194500	1130714730	15960	15960	15960	15960	0
31	20250411	194400	1130714730	15960	15960	15960	15960	0
32	20250411	194300	1130714730	15960	15960	15960	15960	2773
33	20250411	194200	1130714730	15960	15960	15960	15960	0
34	20250411	194100	1130714730	15960	15960	15960	15960	0
35	20250411	194000	1130714730	15960	15960	15960	15960	0
36	20250411	193900	1130714730	15960	15960	15960	15960	0
37	20250411	193800	1130714730	15960	15960	15960	15960	0
38	20250411	193700	1130714730	15960	15960	15960	15960	0
39	20250411	193600	1130714730	15960	15960	15960	15960	0
40	20250411	193500	1130714730	15960	15960	15960	15960	0
41	20250411	193400	1130714730	15960	15960	15960	15960	0
42	20250411	193300	1130714730	15960	15960	15960	15960	0
43	20250411	193200	1130714730	15960	15960	15960	15960	0
44	20250411	193100	1130714730	15960	15960	15960	15960	0
45	20250411	193000	1130714730	15960	15960	15960	15960	0
46	20250411	192900	1130714730	15960	15960	15960	15960	0
47	20250411	192800	1130714730	15960	15960	15960	15960	0
48	20250411	192700	1130714730	15960	15960	15960	15960	0
49	20250411	192600	1130714730	15960	15960	15960	15960	0
50	20250411	192500	1130714730	15960	15960	15960	15960	0
51	20250411	192400	1130714730	15960	15960	15960	15960	0
52	20250411	192300	1130714730	15960	15960	15960	15960	0
53	20250411	192200	1130714730	15960	15960	15960	15960	0
54	20250411	192100	1130714730	15960	15960	15960	15960	0
55	20250411	192000	1130714730	15960	15960	15960	15960	0
56	20250411	191900	1130714730	15960	15960	15960	15960	0
57	20250411	191800	1130714730	15960	15960	15960	15960	0
58	20250411	191700	1130714730	15960	15960	15960	15960	0
59	20250411	191600	1130714730	15960	15960	15960	15960	0
60	20250411	191500	1130714730	15960	15960	15960	15960	0
61	20250411	191400	1130714730	15960	15960	15960	15960	0
62	20250411	191300	1130714730	15960	15960	15960	15960	2773
63	20250411	191200	1130714730	15960	15960	15960	15960	0
64	20250411	191100	1130714730	15960	15960	15960	15960	0
65	20250411	191000	1130714730	15960	15960	15960	15960	0
66	20250411	190900	1130714730	15960	15960	15960	15960	0
67	20250411	190800	1130714730	15960	15960	15960	15960	0
68	20250411	190700	1130714730	15960	15960	15960	15960	0
69	20250411	190600	1130714730	15960	15960	15960	15960	0
70	20250411	190500	1130714730	15960	15960	15960	15960	0
71	20250411	190400	1130714730	15960	15960	15960	15960	0
72	20250411	190300	1130714730	15960	15960	15960	15960	0
73	20250411	190200	1130714730	15960	15960	15960	15960	0
74	20250411	190100	1130714730	15960	15960	15960	15960	0
75	20250411	190000	1130714730	15960	15960	15960	15960	0
76	20250411	185900	1130714730	15960	15960	15960	15960	0
77	20250411	185800	1130714730	15960	15960	15960	15960	0
78	20250411	185700	1130714730	15960	15960	15960	15960	0
79	20250411	185600	1130714730	15960	15960	15960	15960	0
80	20250411	185500	1130714730	15960	15960	15960	15960	0
81	20250411	185400	1130714730	15960	15960	15960	15960	0
82	20250411	185300	1130714730	15960	15960	15960	15960	0
83	20250411	185200	1130714730	15960	15960	15960	15960	0
84	20250411	185100	1130714730	15960	15960	15960	15960	0
85	20250411	185000	1130714730	15960	15960	15960	15960	0
86	20250411	184900	1130714730	15960	15960	15960	15960	0
87	20250411	184800	1130714730	15960	15960	15960	15960	0
88	20250411	184700	1130714730	15960	15960	15960	15960	0
89	20250411	184600	1130714730	15960	15960	15960	15960	0
90	20250411	184500	1130714730	15960	15960	15960	15960	0
91	20250411	184400	1130714730	15960	15960	15960	15960	0
92	20250411	184300	1130714730	15960	15960	15960	15960	2773
93	20250411	184200	1130714730	15960	15960	15960	15960	0
94	20250411	184100	1130714730	15960	15960	15960	15960	0
95	20250411	184000	1130714730	15960	15960	15960	15960	0
96	20250411	183900	1130714730	15960	15960	15960	15960	0
97	20250411	183800	1130714730	15960	15960	15960	15960	0
98	20250411	183700	1130714730	15960	15960	15960	15960	0
99	20250411	183600	1130714730	15960	15960	15960	15960	0
100	20250411	183500	1130714730	15960	15960	15960	15960	0
101	20250411	183400	1130714730	15960	15960	15960	15960	0
102	20250411	183300	1130714730	15960	15960	15960	15960	0
103	20250411	183200	1130714730	15960	15960	15960	15960	0
104	20250411	183100	1130714730	15960	15960	15960	15960	0
105	20250411	183000	1130714730	15960	15960	15960	15960	0
106	20250411	182900	1130714730	15960	15960	15960	15960	0
107	20250411	182800	1130714730	15960	15960	15960	15960	0
108	20250411	182700	1130714730	15960	15960	15960	15960	0
109	20250411	182600	1130714730	15960	15960	15960	15960	0
110	20250411	182500	1130714730	15960	15960	15960	15960	0
111	20250411	182400	1130714730	15960	15960	15960	15960	0
112	20250411	182300	1130714730	15960	15960	15960	15960	0
113	20250411	182200	1130714730	15960	15960	15960	15960	0
114	20250411	182100	1130714730	15960	15960	15960	15960	0
115	20250411	182000	1130714730	15960	15960	15960	15960	0
116	20250411	181900	1130714730	15960	15960	15960	15960	0
117	20250411	181800	1130714730	15960	15960	15960	15960	0
118	20250411	181700	1130714730	15960	15960	15960	15960	0
119	20250411	181600	1130714730	15960	15960	15960	15960	0
120	20250411	181500	1130714730	15960	15960	15960	15960	0
121	20250411	181400	1130714730	15960	15960	15960	15960	0
122	20250411	181300	1130714730	15960	15960	15960	15960	2773
123	20250411	181200	1130714730	15960	15960	15960	15960	0
124	20250411	181100	1130714730	15960	15960	15960	15960	0
125	20250411	181000	1130714730	15960	15960	15960	15960	0
126	20250411	180900	1130714730	15960	15960	15960	15960	0
127	20250411	180800	1130714730	15960	15960	15960	15960	0
128	20250411	180700	1130714730	15960	15960	15960	15960	0
129	20250411	180600	1130714730	15960	15960	15960	15960	0
130	20250411	180500	1130714730	15960	15960	15960	15960	0
131	20250411	180400	1130714730	15960	15960	15960	15960	0
132	20250411	180300	1130714730	15960	15960	15960	15960	0
133	20250411	180200	1130714730	15960	15960	15960	15960	0
134	20250411	180100	1130714730	15960	15960	15960	15960	0
135	20250411	180000	1130714730	15960	15960	15960	15960	0
136	20250411	175900	1130714730	15960	15960	15960	15960	0
137	20250411	175800	1130714730	15960	15960	15960	15960	0
138	20250411	175700	1130714730	15960	15960	15960	15960	0
139	20250411	175600	1130714730	15960	15960	15960	15960	0
140	20250411	175500	1130714730	15960	15960	15960	15960	0
141	20250411	175400	1130714730	15960	15960	15960	15960	0
142	20250411	175300	1130714730	15960	15960	15960	15960	0
143	20250411	175200	1130714730	15960	15960	15960	15960	0
144	20250411	175100	1130714730	15960	15960	15960	15960	0
145	20250411	175000	1130714730	15960	15960	15960	15960	0
146	20250411	174900	1130714730	15960	15960	15960	15960	0
147	20250411	174800	1130714730	15960	15960	15960	15960	0
148	20250411	174700	1130714730	15960	15960	15960	15960	0
149	20250411	174600	1130714730	15960	15960	15960	15960	0
150	20250411	174500	1130714730	15960	15960	15960	15960	0
151	20250411	174400	1130714730	15960	15960	15960	15960	0
152	20250411	174300	1130714730	15960	15960	15960	15960	2773
153	20250411	174200	1130714730	15960	15960	15960	15960	0
154	20250411	174100	1130714730	15960	15960	15960	15960	0
155	20250411	174000	1130714730	15960	15960	15960	15960	0
156	20250411	173900	1130714730	15960	15960	15960	15960	0
157	20250411	173800	1130714730	15960	15960	15960	15960	0
158	20250411	173700	1130714730	15960	15960	15960	15960	0
159	20250411	173600	1130714730	15960	15960	15960	15960	0
160	20250411	173500	1130714730	15960	15960	15960	15960	0
161	20250411	173400	1130714730	15960	15960	15960	15960	0
162	20250411	173300	1130714730	15960	15960	15960	15960	0
163	20250411	173200	1130714730	15960	15960	15960	15960	0
164	20250411	173100	1130714730	15960	15960	15960	15960	0
165	20250411	173000	1130714730	15960	15960	15960	15960	0
166	20250411	172900	1130714730	15960	15960	15960	15960	0
167	20250411	172800	1130714730	15960	15960	15960	15960	0
168	20250411	172700	1130714730	15960	15960	15960	15960	0
169	20250411	172600	1130714730	15960	15960	15960	15960	0
170	20250411	172500	1130714730	15960	15960	15960	15960	0
171	20250411	172400	1130714730	15960	15960	15960	15960	0
172	20250411	172300	1130714730	15960	15960	15960	15960	0
173	20250411	172200	1130714730	15960	15960	15960	15960	0
174	20250411	172100	1130714730	15960	15960	15960	15960	0
175	20250411	172000	1130714730	15960	15960	15960	15960	0
176	20250411	171900	1130714730	15960	15960	15960	15960	0
177	20250411	171800	1130714730	15960	15960	15960	15960	0
178	20250411	171700	1130714730	15960	15960	15960	15960	0
179	20250411	171600	1130714730	15960	15960	15960	15960	0
180	20250411	171500	1130714730	15960	15960	15960	15960	0
181	20250411	171400	1130714730	15960	15960	15960	15960	0
182	20250411	171300	1130714730	15960	15960	15960	15960	2773
183	20250411	171200	1130714730	15960	15960	15960	15960	0
184	20250411	171100	1130714730	15960	15960	15960	15960	0
185	20250411	171000	1130714730	15960	15960	15960	15960	0
186	20250411	170900	1130714730	15960	15960	15960	15960	0
187	20250411	170800	1130714730	15960	15960	15960	15960	0
188	20250411	170700	1130714730	15960	15960	15960	15960	0
189	20250411	170600	1130714730	15960	15960	15960	15960	0
190	20250411	170500	1130714730	15960	15960	15960	15960	0
191	20250411	170400	1130714730	15960	15960	15960	15960	0
192	20250411	170300	1130714730	15960	15960	15960	15960	0
193	20250411	170200	1130714730	15960	15960	15960	15960	0
194	20250411	170100	1130714730	15960	15960	15960	15960	0
195	20250411	170000	1130714730	15960	15960	15960	15960	0
196	20250411	165900	1130714730	15960	15960	15960	15960	0
197	20250411	165800	1130714730	15960	15960	15960	15960	0
198	20250411	165700	1130714730	15960	15960	15960	15960	0
199	20250411	165600	1130714730	15960	15960	15960	15960	0
200	20250411	165500	1130714730	15960	15960	15960	15960	0
201	20250411	165400	1130714730	15960	15960	15960	15960	0
202	20250411	165300	1130714730	15960	15960	15960	15960	0
203	20250411	165200	1130714730	15960	15960	15960	15960	0
204	20250411	165100	1130714730	15960	15960	15960	15960	0
205	20250411	165000	1130714730	15960	15960	15960	15960	0
206	20250411	164900	1130714730	15960	15960	15960	15960	0
207	20250411	164800	1130714730	15960	15960	15960	15960	0
208	20250411	164700	1130714730	15960	15960	15960	15960	0
209	20250411	164600	1130714730	15960	15960	15960	15960	0
210	20250411	164500	1130714730	15960	15960	15960	15960	0
211	20250411	164400	1130714730	15960	15960	15960	15960	0
212	20250411	164300	1130714730	15960	15960	15960	15960	2773
213	20250411	164200	1130714730	15960	15960	15960	15960	0
214	20250411	164100	1130714730	15960	15960	15960	15960	0
215	20250411	164000	1130714730	15960	15960	15960	15960	0
216	20250411	163900	1130714730	15960	15960	15960	15960	0
217	20250411	163800	1130714730	15960	15960	15960	15960	0
218	20250411	163700	1130714730	15960	15960	15960	15960	0
219	20250411	163600	1130714730	15960	15960	15960	15960	0
220	20250411	163500	1130714730	15960	15960	15960	15960	0
221	20250411	163400	1130714730	15960	15960	15960	15960	0
222	20250411	163300	1130714730	15960	15960	15960	15960	0
223	20250411	163200	1130714730	15960	15960	15960	15960	0
224	20250411	163100	1130714730	15960	15960	15960	15960	0
225	20250411	163000	1130714730	15960	15960	15960	15960	0
226	20250411	162900	1130714730	15960	15960	15960	15960	0
227	20250411	162800	1130714730	15960	15960	15960	15960	0
228	20250411	162700	1130714730	15960	15960	15960	15960	0
229	20250411	162600	1130714730	15960	15960	15960	15960	0
230	20250411	162500	1130714730	15960	15960	15960	15960	0
231	20250411	162400	1130714730	15960	15960	15960	15960	0
232	20250411	162300	1130714730	15960	15960	15960	15960	0
233	20250411	162200	1130714730	15960	15960	15960	15960	0
234	20250411	162100	1130714730	15960	15960	15960	15960	0
235	20250411	162000	1130714730	15960	15960	15960	15960	0
236	20250411	161900	1130714730	15960	15960	15960	15960	0
237	20250411	161800	1130714730	15960	15960	15960	15960	0
238	20250411	161700	1130714730	15960	15960	15960	15960	0
239	20250411	161600	1130714730	15960	15960	15960	15960	0
240	20250411	161500	1130714730	15960	15960	15960	15960	0
241	20250411	161400	1130714730	15960	15960	15960	15960	0
242	20250411	161300	1130714730	15960	15960	15960	15960	2773
243	20250411	161200	1130714730	15960	15960	15960	15960	0
244	20250411	161100	1130714730	15960	15960	15960	15960	0
245	20250411	161000	1130714730	15960	15960	15960	15960	0
246	20250411	160900	1130714730	15960	15960	15960	15960	0
247	20250411	160800	1130714730	15960	15960	15960	15960	0
248	20250411	160700	1130714730	15960	15960	15960	15960	0
249	20250411	160600	1130714730	15960	15960	15960	15960	0
250	20250411	160500	1130714730	15960	15960	15960	15960	0
251	20250411	160400	1130714730	15960	15960	15960	15960	0
252	20250411	160300	1130714730	15960	15960	15960	15960	0
253	20250411	160200	1130714730	15960	15960	15960	15960	0
254	20250411	160100	1130714730	15960	15960	15960	15960	0
255	20250411	160000	1130714730	15960	15960	15960	15960	0
256	20250411	155900	1130714730	15960	15960	15960	15960	0
257	20250411	155800	1130714730	15960	15960	15960	15960	0
258	20250411	155700	1130714730	15960	15960	15960	15960	0
259	20250411	155600	1130714730	15960	15960	15960	15960	0
260	20250411	155500	1130714730	15960	15960	15960	15960	0
261	20250411	155400	1130714730	15960	15960	15960	15960	0
262	20250411	155300	1130714730	15960	15960	15960	15960	0
263	20250411	155200	1130714730	15960	15960	15960	15960	0
264	20250411	155100	1130714730	15960	15960	15960	15960	0
265	20250411	155000	1130714730	15960	15960	15960	15960	0
266	20250411	154900	1130714730	15960	15960	15960	15960	0
267	20250411	154800	1130714730	15960	15960	15960	15960	0
268	20250411	154700	1130714730	15960	15960	15960	15960	0
269	20250411	154600	1130714730	15960	15960	15960	15960	0
270	20250411	154500	1130714730	15960	15960	15960	15960	0
271	20250411	154400	1130714730	15960	15960	15960	15960	0
272	20250411	154300	1130714730	15960	15960	15960	15960	2773
273	20250411	154200	1130714730	15960	15960	15960	15960	0
274	20250411	154100	1130714730	15960	15960	15960	15960	0
275	20250411	154000	1130714730	15960	15960	15960	15960	0
276	20250411	153900	1130714730	15960	15960	15960	15960	0
277	20250411	153800	1130714730	15960	15960	15960	15960	0
278	20250411	153700	1130714730	15960	15960	15960	15960	0
279	20250411	153600	1130714730	15960	15960	15960	15960	0
280	20250411	153500	1130714730	15960	15960	15960	15960	0
281	20250411	153400	1130714730	15960	15960	15960	15960	0
282	20250411	153300	1130714730	15960	15960	15960	15960	0
283	20250411	153200	1130714730	15960	15960	15960	15960	0
284	20250411	153100	1130714730	15960	15960	15960	15960	0
285	20250411	153000	1130714730	15960	15960	15960	15960	2773
286	20250411	152900	1086457650	15960	15960	15960	15960	0
287	20250411	152800	1086457650	15960	15960	15960	15960	0
288	20250411	152700	1086457650	15960	15960	15960	15960	0
289	20250411	152600	1086457650	15960	15960	15960	15960	0
290	20250411	152500	1086457650	15960	15960	15960	15960	0
291	20250411	152400	1086457650	15960	15960	15960	15960	0
292	20250411	152300	1086457650	15960	15960	15960	15960	0
293	20250411	152200	1086457650	15960	15960	15960	15960	0
294	20250411	152100	1086457650	15960	15960	15960	15960	0
295	20250411	152000	1086457650	15960	15960	15960	15960	0
296	20250411	151900	1086457650	15960	15940	16020	15940	160
297	20250411	151800	1083901480	15950	15940	15950	15940	112
298	20250411	151700	1082115530	15950	15950	15950	15950	157
299	20250411	151600	1079611380	15950	15970	15970	15950	269
300	20250411	151500	1075320290	15970	15950	15980	15950	122
301	20250411	151400	1073371020	15960	15960	15960	15960	72
302	20250411	151300	1072221900	15960	15960	15960	15960	0
303	20250411	151200	1072221900	15960	15950	15970	15950	98
304	20250411	151100	1070658390	15950	15930	15950	15930	258
305	20250411	151000	1066546380	15920	15980	15980	15920	1230
306	20250411	150900	1046925860	15980	15980	15980	15970	337
307	20250411	150800	1041543350	15980	15980	15980	15980	32
308	20250411	150700	1041031990	15980	15980	15980	15970	61
309	20250411	150600	1040057650	15980	16020	16020	15970	569
310	20250411	150500	1030967050	15990	15980	15990	15970	286
311	20250411	150400	1026395570	15980	15980	15980	15970	25
312	20250411	150300	1025996170	15970	15980	15980	15970	610
313	20250411	150200	1016248810	15980	15970	15980	15970	28
314	20250411	150100	1015801420	15980	15980	16000	15980	338
315	20250411	150000	1010396930	15980	15980	15980	15960	115
316	20250411	145900	1008560700	15980	15980	15990	15970	176
317	20250411	145800	1005748210	15980	15990	15990	15950	1888
318	20250411	145700	975604620	16010	15980	16020	15980	86
319	20250411	145600	974227650	15980	16000	16000	15980	90
320	20250411	145500	972789190	16000	15990	16000	15980	74
321	20250411	145400	971606130	15990	15980	15990	15970	49
322	20250411	145300	970823070	15980	15980	15980	15970	542
323	20250411	145200	962162430	15970	15990	15990	15970	356
324	20250411	145100	956476170	15990	15980	15990	15980	95
325	20250411	145000	954957560	15980	15980	15980	15970	110
326	20250411	144900	953199800	15980	15970	15990	15970	166
327	20250411	144800	950546500	15980	15980	15980	15970	71
328	20250411	144700	949412280	15980	15980	15990	15970	19
329	20250411	144600	949108680	15980	15980	15990	15980	194
330	20250411	144500	946007500	15990	15990	15990	15980	21
331	20250411	144400	945671760	15980	15980	16010	15970	22
332	20250411	144300	945320190	15970	15980	15980	15970	54
333	20250411	144200	944457360	15980	15970	15980	15970	279
334	20250411	144100	939999450	15980	15980	16010	15970	285
335	20250411	144000	935444200	15980	15990	15990	15970	198
336	20250411	143900	932280280	15990	15990	16010	15980	318
337	20250411	143800	927197520	15970	15990	15990	15970	35
338	20250411	143700	926638220	15980	16000	16000	15980	50
339	20250411	143600	925839010	15990	15980	16020	15970	86
340	20250411	143500	924462500	15980	15970	16020	15970	98
341	20250411	143400	922895980	15970	16000	16010	15970	197
342	20250411	143300	919746870	16000	15960	16010	15960	39
343	20250411	143200	919123150	15980	15970	15990	15970	210
344	20250411	143100	915769350	15980	15970	15990	15970	54
345	20250411	143000	914906410	15980	16000	16000	15970	422
346	20250411	142900	908162800	15990	16000	16010	15980	126
347	20250411	142800	906147080	16000	15990	16000	15960	108
348	20250411	142700	904420770	15970	15970	16010	15970	236
349	20250411	142600	900648280	15990	15970	16000	15970	37
350	20250411	142500	900057190	15960	15980	15980	15960	59
351	20250411	142400	899115420	15970	15970	15980	15960	73
352	20250411	142300	897949660	15980	15960	15980	15950	35
353	20250411	142200	897390850	15960	15960	15960	15950	27
354	20250411	142100	896959980	15960	15950	15970	15950	92
355	20250411	142000	895492160	15960	15950	15980	15950	62
356	20250411	141900	894501940	15950	15960	15960	15950	40
357	20250411	141800	893863590	15960	15970	15980	15950	100
358	20250411	141700	892267190	15970	15950	15970	15950	27
359	20250411	141600	891836340	15950	15950	15960	15950	34
360	20250411	141500	891293730	15950	15970	15970	15950	35
361	20250411	141400	890734830	15970	15970	15970	15950	61
362	20250411	141300	889761680	15970	15960	15970	15940	35
363	20250411	141200	889203380	15960	15950	15970	15940	18
364	20250411	141100	888916210	15940	15950	15960	15940	68
365	20250411	141000	887831560	15960	15960	15980	15950	11
366	20250411	140900	887655970	15960	15950	15960	15950	15
367	20250411	140800	887416630	15960	15950	15960	15940	97
368	20250411	140700	885869460	15950	15970	15970	15940	96
369	20250411	140600	884338140	15970	15970	15970	15930	154
370	20250411	140500	881879750	15970	15980	15990	15910	1353
371	20250411	140400	860308730	15970	15980	15980	15960	91
372	20250411	140300	858855860	15980	15980	15980	15970	18
373	20250411	140200	858568270	15980	15990	15990	15970	17
374	20250411	140100	858296620	16000	15950	16000	15950	33
375	20250411	140000	857769480	15960	15950	15970	15950	72
376	20250411	135900	856620810	15950	15950	15950	15940	8
377	20250411	135800	856493230	15960	15950	15960	15940	80
378	20250411	135700	855217280	15950	15950	15960	15950	117
379	20250411	135600	853350960	15970	15950	15970	15950	6
380	20250411	135500	853255230	15960	15950	15970	15950	11
381	20250411	135400	853079690	15970	15960	15970	15950	15
382	20250411	135300	852840300	15960	15970	15970	15950	72
383	20250411	135200	851691590	15970	15950	15970	15950	12
384	20250411	135100	851500020	15950	15960	15960	15950	34
385	20250411	135000	850957470	15960	15970	15970	15950	132
386	20250411	134900	848851230	15970	15960	15970	15950	21
387	20250411	134800	848516030	15960	15980	15980	15950	244
388	20250411	134700	844620770	15980	15980	15980	15970	58
389	20250411	134600	843693980	15970	15990	16000	15970	161
390	20250411	134500	841121580	15990	15970	15990	15970	7
391	20250411	134400	841009740	15990	15970	15990	15970	19
392	20250411	134300	840706010	15970	15970	15970	15960	81
393	20250411	134200	839412470	15970	15970	15970	15960	32
394	20250411	134100	838901500	15970	15970	15970	15960	19
395	20250411	134000	838598100	15960	15970	15980	15960	65
396	20250411	133900	837560020	15980	15980	15980	15970	63
397	20250411	133800	836553360	15980	15980	16000	15980	22
398	20250411	133700	836201460	15990	15980	16000	15980	26
399	20250411	133600	835785930	15980	15980	15990	15970	83
400	20250411	133500	834459590	15980	15980	15990	15980	19
401	20250411	133400	834155870	15990	15980	15990	15970	17
402	20250411	133300	833884220	15980	15980	15980	15970	126
403	20250411	133200	831870790	15980	15990	15990	15970	22
404	20250411	133100	831519190	15970	15980	15990	15970	111
405	20250411	133000	829745360	15980	15970	15980	15970	20
406	20250411	132900	829425820	15980	15990	15990	15970	61
407	20250411	132800	828450880	15990	15980	15990	15980	27
408	20250411	132700	828019190	15990	15980	15990	15980	53
409	20250411	132600	827172180	15980	15980	15980	15960	20
410	20250411	132500	826852660	15980	15970	15980	15960	143
411	20250411	132400	824568880	15970	15970	15970	15970	21
412	20250411	132300	824233510	15970	15980	15980	15970	17
413	20250411	132200	823961940	15970	15980	15980	15970	109
414	20250411	132100	822220190	15990	15980	15990	15970	209
415	20250411	132000	818880220	15980	15980	16000	15980	175
416	20250411	131900	816083700	15980	15980	16010	15980	198
417	20250411	131800	812917900	15980	15990	16000	15980	61
418	20250411	131700	811942490	16000	15970	16000	15970	145
419	20250411	131600	809624830	15980	15980	15980	15970	918
420	20250411	131500	794961930	15980	15990	15990	15980	232
421	20250411	131400	791253090	15990	15990	16010	15990	34
422	20250411	131300	790709410	15990	15980	15990	15970	19
423	20250411	131200	790405680	15980	15980	15980	15960	65
424	20250411	131100	789367540	15980	15980	16000	15950	414
425	20250411	131000	782751100	15970	15960	15970	15960	44
426	20250411	130900	782048530	15960	15970	15970	15950	38
427	20250411	130800	781441990	15970	15950	15970	15950	163
428	20250411	130700	778839200	15950	15960	15960	15950	159
429	20250411	130600	776302050	15960	15950	15970	15950	518
430	20250411	130500	768034730	15960	15950	15960	15950	13
431	20250411	130400	767827310	15950	15960	15960	15950	199
432	20250411	130300	764651760	15950	15960	15960	15950	24
433	20250411	130200	764268770	15950	15960	15960	15950	62
434	20250411	130100	763279360	15950	15970	15970	15950	227
435	20250411	130000	759655330	15960	15980	15980	15960	68
436	20250411	125900	758569250	15990	15980	15990	15980	8
437	20250411	125800	758441360	15980	15990	15990	15980	4
438	20250411	125700	758377420	15980	15990	15990	15980	20
439	20250411	125600	758057640	15990	16000	16000	15990	29
440	20250411	125500	757593680	16000	16000	16000	15990	37
441	20250411	125400	757001920	16000	16000	16000	15990	13
442	20250411	125300	756793930	16000	15990	16010	15990	188
443	20250411	125200	753785430	16010	15980	16010	15980	773
444	20250411	125100	741417840	15980	15980	15980	15970	379
445	20250411	125000	735363290	15980	15990	15990	15970	227
446	20250411	124900	731735870	15990	15970	15990	15970	261
447	20250411	124800	727562990	15970	15970	15980	15970	32
448	20250411	124700	727051820	15970	15980	15980	15970	25
449	20250411	124600	726652430	15970	15970	15980	15970	53
450	20250411	124500	725805960	15970	15960	15980	15960	59
451	20250411	124400	724863870	15970	15960	15970	15940	158
452	20250411	124300	722342120	15950	15960	15960	15950	271
453	20250411	124200	718017440	15960	15960	15960	15960	89
454	20250411	124100	716597000	15960	15960	15960	15960	20
455	20250411	124000	716277800	15960	15970	15970	15960	147
456	20250411	123900	713930380	15960	15970	15980	15960	294
457	20250411	123800	709236420	15970	15960	15970	15960	725
458	20250411	123700	697665260	15960	15960	15970	15960	207
459	20250411	123600	694359510	15960	15960	15970	15960	54
460	20250411	123500	693497620	15980	15960	15980	15960	27
461	20250411	123400	693066430	15970	15960	15970	15960	16
462	20250411	123300	692811010	15960	15970	15970	15950	152
463	20250411	123200	690385040	15960	15980	15990	15960	284
464	20250411	123100	685845190	15980	15960	16000	15960	1743
465	20250411	123000	658002910	15960	15970	15970	15960	53
466	20250411	122900	657156960	15970	15980	15980	15950	315
467	20250411	122800	652126930	15970	15980	15980	15970	76
468	20250411	122700	650912620	15970	15990	15990	15960	163
469	20250411	122600	648308970	15990	15970	15990	15960	31
470	20250411	122500	647813360	15990	15990	15990	15960	55
471	20250411	122400	646934900	15970	15990	15990	15970	13
472	20250411	122300	646727050	15970	15970	15990	15960	893
473	20250411	122200	632463460	15960	15960	15960	15960	59
474	20250411	122100	631521820	15960	15960	15970	15930	367
475	20250411	122000	625668250	15980	15930	15980	15930	45
476	20250411	121900	624949700	15930	15930	15930	15930	0
477	20250411	121800	624949700	15930	15930	15940	15930	191
478	20250411	121700	621905650	15940	15940	15940	15940	19
479	20250411	121600	621602790	15960	15980	15980	15940	25
480	20250411	121500	621203730	15940	15940	15940	15940	47
481	20250411	121400	620454550	15940	15930	15940	15930	2
482	20250411	121300	620422680	15940	15940	15940	15920	89
483	20250411	121200	619004040	15940	15930	15960	15920	552
484	20250411	121100	610206210	15940	15940	15950	15940	144
485	20250411	121000	607910820	15940	15950	15950	15940	37
486	20250411	120900	607320990	15950	15940	15950	15930	57
487	20250411	120800	606412410	15940	15940	15950	15930	97
488	20250411	120700	604866680	15940	15950	15950	15930	372
489	20250411	120600	598936880	15950	15980	15980	15940	234
490	20250411	120500	595203100	15930	15930	15930	15930	2
491	20250411	120400	595171240	15950	15940	15950	15940	177
492	20250411	120300	592349590	15940	15940	15940	15940	3
493	20250411	120200	592301770	15940	15950	15950	15940	182
494	20250411	120100	589399760	15950	15970	16000	15940	1624
495	20250411	120000	563462860	15970	15980	15980	15960	32
496	20250411	115900	562951560	15980	15980	15980	15970	41
497	20250411	115800	562296640	15980	15980	15980	15970	37
498	20250411	115700	561705640	15980	15970	15980	15960	265
499	20250411	115600	557472250	16000	16000	16000	15970	49
500	20250411	115500	556689060	16000	16010	16010	15960	19
501	20250411	115400	556385230	16010	15960	16010	15950	59
502	20250411	115300	555442960	16010	15990	16010	15960	49
503	20250411	115200	554659390	15990	15980	15990	15950	15
504	20250411	115100	554419690	15990	15980	15990	15950	128
505	20250411	115000	552373070	15970	15990	15990	15960	789
506	20250411	114900	539773380	15960	15970	15990	15960	863
507	20250411	114800	525996490	15980	15990	15990	15950	69
508	20250411	114700	524895590	15990	15930	15990	15930	56
509	20250411	114600	524002900	15990	15940	16000	15930	431
510	20250411	114500	517128270	15940	15920	15940	15920	16
511	20250411	114400	516873280	15950	15950	15950	15920	18
512	20250411	114300	516586270	15950	15900	15950	15900	55
513	20250411	114200	515710020	15930	15910	15930	15900	25
514	20250411	114100	515312040	15910	15910	15910	15890	191
515	20250411	114000	512274900	15910	15910	15920	15900	142
516	20250411	113900	510015810	15920	15920	15920	15910	17
517	20250411	113800	509745190	15930	15950	15950	15920	20
518	20250411	113700	509426670	15950	15910	15950	15910	43
519	20250411	113600	508742310	15910	15920	15920	15900	37
520	20250411	113500	508153540	15910	15910	15920	15910	13
521	20250411	113400	507946630	15920	15920	15920	15910	48
522	20250411	113300	507182480	15910	15920	15920	15910	102
523	20250411	113200	505558690	15930	15930	15930	15920	23
524	20250411	113100	505192340	15920	15910	15930	15910	14
525	20250411	113000	504969380	15930	15920	15930	15910	16
526	20250411	112900	504714600	15930	15950	15950	15920	32
527	20250411	112800	504204710	15950	15920	15950	15920	31
528	20250411	112700	503710950	15920	15940	15950	15920	64
529	20250411	112600	502690650	15940	15930	15940	15920	180
530	20250411	112500	499823240	15940	15950	15950	15940	70
531	20250411	112400	498707340	15950	15910	15950	15910	15
532	20250411	112300	498468130	15910	15920	15950	15910	60
533	20250411	112200	497512940	15910	15910	15920	15910	26
534	20250411	112100	497099080	15920	15930	15930	15920	15
535	20250411	112000	496860200	15900	15930	15940	15900	49
536	20250411	111900	496079640	15940	15870	15940	15870	49
537	20250411	111800	495301670	15870	15880	15880	15870	50
538	20250411	111700	494507920	15880	15860	15880	15860	26
539	20250411	111600	494095070	15880	15890	15900	15860	103
540	20250411	111500	492459930	15890	15870	15900	15870	68
541	20250411	111400	491380190	15890	15900	15900	15870	363
542	20250411	111300	485614200	15890	15890	15900	15890	17
543	20250411	111200	485343950	15900	15910	15910	15890	26
544	20250411	111100	484930550	15890	15890	15920	15890	520
545	20250411	111000	476664020	15870	15900	15900	15870	68
546	20250411	110900	475583580	15870	15900	15900	15860	7
547	20250411	110800	475472350	15890	15890	15890	15860	107
548	20250411	110700	473773250	15890	15880	15890	15880	24
549	20250411	110600	473392010	15890	15870	15900	15870	15
550	20250411	110500	473153620	15910	15910	15910	15910	24
551	20250411	110400	472771780	15900	15910	15910	15900	83
552	20250411	110300	471451730	15900	15950	15950	15900	26
553	20250411	110200	471037650	15950	15910	15950	15900	26
554	20250411	110100	470623940	15910	15910	15940	15900	47
555	20250411	110000	469876020	15910	15940	15940	15910	41
556	20250411	105900	469222510	15940	15900	15950	15900	10
557	20250411	105800	469063220	15950	15870	15950	15870	68
558	20250411	105700	467979520	15870	15860	15940	15860	313
559	20250411	105600	463007710	15890	15890	15890	15850	25
560	20250411	105500	462610670	15890	15890	15890	15850	15
561	20250411	105400	462372390	15840	15880	15890	15840	58
562	20250411	105300	461452700	15880	15880	15880	15850	128
563	20250411	105200	459420180	15880	15860	15890	15840	5036
564	20250411	105100	379464560	15840	15900	15930	15840	348
565	20250411	105000	373932490	15900	15900	15900	15890	101
566	20250411	104900	372327240	15900	15900	15910	15890	38
567	20250411	104800	371723210	15910	15900	15910	15900	42
568	20250411	104700	371055130	15910	15900	15910	15900	85
569	20250411	104600	369703590	15910	15900	15920	15890	651
570	20250411	104500	359352780	15900	15900	15900	15890	18
571	20250411	104400	359066610	15890	15900	15900	15890	13
572	20250411	104300	358859970	15900	15900	15900	15890	83
573	20250411	104200	357540830	15900	15910	15910	15900	11
574	20250411	104100	357365920	15900	15910	15910	15900	23
575	20250411	104000	357000020	15910	15930	15930	15910	46
576	20250411	103900	356267410	15940	15950	15950	15940	29
577	20250411	103800	355805030	15950	15950	15950	15930	17
578	20250411	103700	355533910	15960	15930	15970	15930	37
579	20250411	103600	354943830	15970	15920	15970	15920	255
580	20250411	103500	350880010	15930	15900	15930	15870	374
581	20250411	103400	344933370	15900	15900	15900	15870	15
582	20250411	103300	344694930	15870	15910	15910	15870	189
583	20250411	103200	341692390	15930	15930	15930	15850	2138
584	20250411	103100	307704350	15930	15910	15930	15910	1055
585	20250411	103000	290916190	15940	15940	15940	15910	70
586	20250411	102900	289801370	15940	15950	15970	15940	167
587	20250411	102800	287138180	15950	15940	15950	15940	76
588	20250411	102700	285926380	15950	15970	15970	15940	97
589	20250411	102600	284379240	15970	15970	15970	15960	66
590	20250411	102500	283325670	15970	15970	15970	15960	11
591	20250411	102400	283150050	15970	15950	15980	15940	141
592	20250411	102300	280900990	15950	15970	15970	15930	87
593	20250411	102200	279513730	15970	15960	15970	15920	376
594	20250411	102100	273514630	15930	15980	15980	15930	213
595	20250411	102000	270118960	15960	15990	15990	15960	7
596	20250411	101900	270007120	15990	15970	15990	15960	262
597	20250411	101800	265822680	15990	15990	15990	15970	182
598	20250411	101700	262914430	16000	16020	16020	16000	28
599	20250411	101600	262466170	16020	15990	16020	15990	115
600	20250411	101500	260624980	15990	15990	16010	15970	88
601	20250411	101400	259217860	16000	15970	16010	15970	55
602	20250411	101300	258337830	16010	16010	16030	15970	234
603	20250411	101200	254589470	15950	16010	16010	15940	136
604	20250411	101100	252416190	15980	15940	15980	15930	111
605	20250411	101000	250645980	15940	16010	16010	15930	48
606	20250411	100900	249880450	16010	16010	16010	15950	23
607	20250411	100800	249512340	15930	15920	16020	15910	1069
608	20250411	100700	232478770	15920	15970	15970	15920	79
609	20250411	100600	231219940	15940	15920	15970	15900	230
610	20250411	100500	227558060	15900	15900	15920	15890	74
611	20250411	100400	226381490	15920	15890	15920	15890	157
612	20250411	100300	223885080	15890	15860	15890	15850	97
613	20250411	100200	222346400	15860	15860	15860	15860	26
614	20250411	100100	221934040	15850	15870	15880	15850	279
615	20250411	100000	217508780	15870	15870	15880	15870	99
616	20250411	095900	215937640	15860	15860	15870	15860	7
617	20250411	095800	215826590	15860	15860	15870	15860	52
618	20250411	095700	215001840	15860	15900	15920	15860	20
619	20250411	095600	214683840	15900	15860	15900	15820	875
620	20250411	095500	200815640	15870	15860	15870	15860	9
621	20250411	095400	200672830	15860	15860	15860	15860	47
622	20250411	095300	199927410	15870	15900	15900	15870	5
623	20250411	095200	199847940	15910	15850	15920	15850	14
624	20250411	095100	199625350	15860	15860	15860	15860	242
625	20250411	095000	195787230	15860	15860	15870	15860	146
626	20250411	094900	193471430	15860	15930	15930	15860	642
627	20250411	094800	183264830	15920	15920	15920	15920	3
628	20250411	094700	183217070	15900	15910	15990	15900	76
629	20250411	094600	182008200	16000	16000	16000	16000	0
630	20250411	094500	182008200	16000	15860	16000	15850	183
631	20250411	094400	179095670	15860	15850	15930	15850	148
632	20250411	094300	176742710	15850	15880	15930	15850	393
633	20250411	094200	170497560	15810	15880	15890	15810	32
634	20250411	094100	169989340	15870	15820	15870	15800	203
635	20250411	094000	166771200	15810	15820	15820	15810	49
636	20250411	093900	165996070	15830	15810	15880	15810	36
637	20250411	093800	165424730	15820	15880	15880	15820	59
638	20250411	093700	164488650	15890	15800	15900	15800	214
639	20250411	093600	161105490	15910	15910	15910	15910	1
640	20250411	093500	161089580	15900	15900	15900	15900	1
641	20250411	093400	161073680	15910	15810	15910	15810	327
642	20250411	093300	155880270	15810	15780	15810	15720	484
643	20250411	093200	148242090	15890	15870	15890	15870	3
644	20250411	093100	148194460	15870	15730	15870	15720	1002
645	20250411	093000	132387130	15730	15710	15870	15700	924
646	20250411	092900	117830260	15720	15760	15770	15720	366
647	20250411	092800	112066670	15770	15740	15770	15740	20
648	20250411	092700	111751570	15740	15740	15780	15720	149
649	20250411	092600	109407410	15730	15730	15730	15730	0
650	20250411	092500	109407410	15730	15780	15780	15730	1257
651	20250411	092400	89594750	15780	15790	15790	15780	76
652	20250411	092300	88394970	15820	15850	15900	15820	710
653	20250411	092200	77141510	15850	15850	15850	15850	16
654	20250411	092100	76887910	15820	15820	15820	15820	85
655	20250411	092000	75543210	15820	15790	15820	15780	323
656	20250411	091900	70442710	15810	15930	15930	15790	234
657	20250411	091800	66736240	15910	15950	15950	15910	11
658	20250411	091700	66560830	16000	15910	16000	15910	101
659	20250411	091600	64953830	15990	15910	15990	15910	240
660	20250411	091500	61118630	15910	15910	15910	15910	50
661	20250411	091400	60323130	15910	15910	15910	15910	20
662	20250411	091300	60004930	15910	15970	15970	15900	397
663	20250411	091200	53690640	15980	16020	16020	15980	210
664	20250411	091100	50326840	16020	15970	16020	15970	220
665	20250411	091000	46806190	16020	16020	16020	16020	0
666	20250411	090900	46806190	16020	16020	16020	16020	81
667	20250411	090800	45508570	15940	15910	15940	15860	637
668	20250411	090700	35374370	15900	15920	15920	15900	228
669	20250411	090600	31747570	15990	15970	16030	15920	532
670	20250411	090500	23252770	15950	15880	15950	15880	277
671	20250411	090400	18846600	15880	15820	15890	15740	57
672	20250411	090300	17943170	15810	15730	15820	15720	230
673	20250411	090200	14318570	15730	15720	15760	15720	535
674	20250411	090100	5890940	15920	15790	15920	15710	133
675	20250411	090000	3792250	15940	15940	15940	15870	238