KissMeData/178920/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	201300	2015502840	15660	15660	15660	15660	745
3	20250416	201200	2015502840	15660	15660	15660	15660	0
4	20250416	201100	2015502840	15660	15660	15660	15660	0
5	20250416	201000	2015502840	15660	15660	15660	15660	0
6	20250416	200900	2015502840	15660	15660	15660	15660	0
7	20250416	200800	2015502840	15660	15660	15660	15660	0
8	20250416	200700	2015502840	15660	15660	15660	15660	0
9	20250416	200600	2015502840	15660	15660	15660	15660	0
10	20250416	200500	2015502840	15660	15660	15660	15660	0
11	20250416	200400	2015502840	15660	15660	15660	15660	0
12	20250416	200300	2015502840	15660	15660	15660	15660	0
13	20250416	200200	2015502840	15660	15660	15660	15660	0
14	20250416	200100	2015502840	15660	15660	15660	15660	0
15	20250416	200000	2015502840	15660	15660	15660	15660	0
16	20250416	195900	2015502840	15660	15660	15660	15660	0
17	20250416	195800	2015502840	15660	15660	15660	15660	0
18	20250416	195700	2015502840	15660	15660	15660	15660	0
19	20250416	195600	2015502840	15660	15660	15660	15660	0
20	20250416	195500	2015502840	15660	15660	15660	15660	0
21	20250416	195400	2015502840	15660	15660	15660	15660	0
22	20250416	195300	2015502840	15660	15660	15660	15660	0
23	20250416	195200	2015502840	15660	15660	15660	15660	0
24	20250416	195100	2015502840	15660	15660	15660	15660	0
25	20250416	195000	2015502840	15660	15660	15660	15660	0
26	20250416	194900	2015502840	15660	15660	15660	15660	0
27	20250416	194800	2015502840	15660	15660	15660	15660	0
28	20250416	194700	2015502840	15660	15660	15660	15660	0
29	20250416	194600	2015502840	15660	15660	15660	15660	0
30	20250416	194500	2015502840	15660	15660	15660	15660	0
31	20250416	194400	2015502840	15660	15660	15660	15660	0
32	20250416	194300	2015502840	15660	15660	15660	15660	745
33	20250416	194200	2015502840	15660	15660	15660	15660	0
34	20250416	194100	2015502840	15660	15660	15660	15660	0
35	20250416	194000	2015502840	15660	15660	15660	15660	0
36	20250416	193900	2015502840	15660	15660	15660	15660	0
37	20250416	193800	2015502840	15660	15660	15660	15660	0
38	20250416	193700	2015502840	15660	15660	15660	15660	0
39	20250416	193600	2015502840	15660	15660	15660	15660	0
40	20250416	193500	2015502840	15660	15660	15660	15660	0
41	20250416	193400	2015502840	15660	15660	15660	15660	0
42	20250416	193300	2015502840	15660	15660	15660	15660	0
43	20250416	193200	2015502840	15660	15660	15660	15660	0
44	20250416	193100	2015502840	15660	15660	15660	15660	0
45	20250416	193000	2015502840	15660	15660	15660	15660	0
46	20250416	192900	2015502840	15660	15660	15660	15660	0
47	20250416	192800	2015502840	15660	15660	15660	15660	0
48	20250416	192700	2015502840	15660	15660	15660	15660	0
49	20250416	192600	2015502840	15660	15660	15660	15660	0
50	20250416	192500	2015502840	15660	15660	15660	15660	0
51	20250416	192400	2015502840	15660	15660	15660	15660	0
52	20250416	192300	2015502840	15660	15660	15660	15660	0
53	20250416	192200	2015502840	15660	15660	15660	15660	0
54	20250416	192100	2015502840	15660	15660	15660	15660	0
55	20250416	192000	2015502840	15660	15660	15660	15660	0
56	20250416	191900	2015502840	15660	15660	15660	15660	0
57	20250416	191800	2015502840	15660	15660	15660	15660	0
58	20250416	191700	2015502840	15660	15660	15660	15660	0
59	20250416	191600	2015502840	15660	15660	15660	15660	0
60	20250416	191500	2015502840	15660	15660	15660	15660	0
61	20250416	191400	2015502840	15660	15660	15660	15660	0
62	20250416	191300	2015502840	15660	15660	15660	15660	745
63	20250416	191200	2015502840	15660	15660	15660	15660	0
64	20250416	191100	2015502840	15660	15660	15660	15660	0
65	20250416	191000	2015502840	15660	15660	15660	15660	0
66	20250416	190900	2015502840	15660	15660	15660	15660	0
67	20250416	190800	2015502840	15660	15660	15660	15660	0
68	20250416	190700	2015502840	15660	15660	15660	15660	0
69	20250416	190600	2015502840	15660	15660	15660	15660	0
70	20250416	190500	2015502840	15660	15660	15660	15660	0
71	20250416	190400	2015502840	15660	15660	15660	15660	0
72	20250416	190300	2015502840	15660	15660	15660	15660	0
73	20250416	190200	2015502840	15660	15660	15660	15660	0
74	20250416	190100	2015502840	15660	15660	15660	15660	0
75	20250416	190000	2015502840	15660	15660	15660	15660	0
76	20250416	185900	2015502840	15660	15660	15660	15660	0
77	20250416	185800	2015502840	15660	15660	15660	15660	0
78	20250416	185700	2015502840	15660	15660	15660	15660	0
79	20250416	185600	2015502840	15660	15660	15660	15660	0
80	20250416	185500	2015502840	15660	15660	15660	15660	0
81	20250416	185400	2015502840	15660	15660	15660	15660	0
82	20250416	185300	2015502840	15660	15660	15660	15660	0
83	20250416	185200	2015502840	15660	15660	15660	15660	0
84	20250416	185100	2015502840	15660	15660	15660	15660	0
85	20250416	185000	2015502840	15660	15660	15660	15660	0
86	20250416	184900	2015502840	15660	15660	15660	15660	0
87	20250416	184800	2015502840	15660	15660	15660	15660	0
88	20250416	184700	2015502840	15660	15660	15660	15660	0
89	20250416	184600	2015502840	15660	15660	15660	15660	0
90	20250416	184500	2015502840	15660	15660	15660	15660	0
91	20250416	184400	2015502840	15660	15660	15660	15660	0
92	20250416	184300	2015502840	15660	15660	15660	15660	745
93	20250416	184200	2015502840	15660	15660	15660	15660	0
94	20250416	184100	2015502840	15660	15660	15660	15660	0
95	20250416	184000	2015502840	15660	15660	15660	15660	0
96	20250416	183900	2015502840	15660	15660	15660	15660	0
97	20250416	183800	2015502840	15660	15660	15660	15660	0
98	20250416	183700	2015502840	15660	15660	15660	15660	0
99	20250416	183600	2015502840	15660	15660	15660	15660	0
100	20250416	183500	2015502840	15660	15660	15660	15660	0
101	20250416	183400	2015502840	15660	15660	15660	15660	0
102	20250416	183300	2015502840	15660	15660	15660	15660	0
103	20250416	183200	2015502840	15660	15660	15660	15660	0
104	20250416	183100	2015502840	15660	15660	15660	15660	0
105	20250416	183000	2015502840	15660	15660	15660	15660	0
106	20250416	182900	2015502840	15660	15660	15660	15660	0
107	20250416	182800	2015502840	15660	15660	15660	15660	0
108	20250416	182700	2015502840	15660	15660	15660	15660	0
109	20250416	182600	2015502840	15660	15660	15660	15660	0
110	20250416	182500	2015502840	15660	15660	15660	15660	0
111	20250416	182400	2015502840	15660	15660	15660	15660	0
112	20250416	182300	2015502840	15660	15660	15660	15660	0
113	20250416	182200	2015502840	15660	15660	15660	15660	0
114	20250416	182100	2015502840	15660	15660	15660	15660	0
115	20250416	182000	2015502840	15660	15660	15660	15660	0
116	20250416	181900	2015502840	15660	15660	15660	15660	0
117	20250416	181800	2015502840	15660	15660	15660	15660	0
118	20250416	181700	2015502840	15660	15660	15660	15660	0
119	20250416	181600	2015502840	15660	15660	15660	15660	0
120	20250416	181500	2015502840	15660	15660	15660	15660	0
121	20250416	181400	2015502840	15660	15660	15660	15660	0
122	20250416	181300	2015502840	15660	15660	15660	15660	745
123	20250416	181200	2015502840	15660	15660	15660	15660	0
124	20250416	181100	2015502840	15660	15660	15660	15660	0
125	20250416	181000	2015502840	15660	15660	15660	15660	0
126	20250416	180900	2015502840	15660	15660	15660	15660	0
127	20250416	180800	2015502840	15660	15660	15660	15660	0
128	20250416	180700	2015502840	15660	15660	15660	15660	0
129	20250416	180600	2015502840	15660	15660	15660	15660	0
130	20250416	180500	2015502840	15660	15660	15660	15660	0
131	20250416	180400	2015502840	15660	15660	15660	15660	0
132	20250416	180300	2015502840	15660	15660	15660	15660	0
133	20250416	180200	2015502840	15660	15660	15660	15660	0
134	20250416	180100	2015502840	15660	15660	15660	15660	0
135	20250416	180000	2015502840	15660	15660	15660	15660	0
136	20250416	175900	2015502840	15660	15660	15660	15660	0
137	20250416	175800	2015502840	15660	15660	15660	15660	0
138	20250416	175700	2015502840	15660	15660	15660	15660	0
139	20250416	175600	2015502840	15660	15660	15660	15660	0
140	20250416	175500	2015502840	15660	15660	15660	15660	0
141	20250416	175400	2015502840	15660	15660	15660	15660	0
142	20250416	175300	2015502840	15660	15660	15660	15660	0
143	20250416	175200	2015502840	15660	15660	15660	15660	0
144	20250416	175100	2015502840	15660	15660	15660	15660	0
145	20250416	175000	2015502840	15660	15660	15660	15660	0
146	20250416	174900	2015502840	15660	15660	15660	15660	0
147	20250416	174800	2015502840	15660	15660	15660	15660	0
148	20250416	174700	2015502840	15660	15660	15660	15660	0
149	20250416	174600	2015502840	15660	15660	15660	15660	0
150	20250416	174500	2015502840	15660	15660	15660	15660	0
151	20250416	174400	2015502840	15660	15660	15660	15660	0
152	20250416	174300	2015502840	15660	15660	15660	15660	745
153	20250416	174200	2015502840	15660	15660	15660	15660	0
154	20250416	174100	2015502840	15660	15660	15660	15660	0
155	20250416	174000	2015502840	15660	15660	15660	15660	0
156	20250416	173900	2015502840	15660	15660	15660	15660	0
157	20250416	173800	2015502840	15660	15660	15660	15660	0
158	20250416	173700	2015502840	15660	15660	15660	15660	0
159	20250416	173600	2015502840	15660	15660	15660	15660	0
160	20250416	173500	2015502840	15660	15660	15660	15660	0
161	20250416	173400	2015502840	15660	15660	15660	15660	0
162	20250416	173300	2015502840	15660	15660	15660	15660	0
163	20250416	173200	2015502840	15660	15660	15660	15660	0
164	20250416	173100	2015502840	15660	15660	15660	15660	0
165	20250416	173000	2015502840	15660	15660	15660	15660	0
166	20250416	172900	2015502840	15660	15660	15660	15660	0
167	20250416	172800	2015502840	15660	15660	15660	15660	0
168	20250416	172700	2015502840	15660	15660	15660	15660	0
169	20250416	172600	2015502840	15660	15660	15660	15660	0
170	20250416	172500	2015502840	15660	15660	15660	15660	0
171	20250416	172400	2015502840	15660	15660	15660	15660	0
172	20250416	172300	2015502840	15660	15660	15660	15660	0
173	20250416	172200	2015502840	15660	15660	15660	15660	0
174	20250416	172100	2015502840	15660	15660	15660	15660	0
175	20250416	172000	2015502840	15660	15660	15660	15660	0
176	20250416	171900	2015502840	15660	15660	15660	15660	0
177	20250416	171800	2015502840	15660	15660	15660	15660	0
178	20250416	171700	2015502840	15660	15660	15660	15660	0
179	20250416	171600	2015502840	15660	15660	15660	15660	0
180	20250416	171500	2015502840	15660	15660	15660	15660	0
181	20250416	171400	2015502840	15660	15660	15660	15660	0
182	20250416	171300	2015502840	15660	15660	15660	15660	745
183	20250416	171200	2015502840	15660	15660	15660	15660	0
184	20250416	171100	2015502840	15660	15660	15660	15660	0
185	20250416	171000	2015502840	15660	15660	15660	15660	0
186	20250416	170900	2015502840	15660	15660	15660	15660	0
187	20250416	170800	2015502840	15660	15660	15660	15660	0
188	20250416	170700	2015502840	15660	15660	15660	15660	0
189	20250416	170600	2015502840	15660	15660	15660	15660	0
190	20250416	170500	2015502840	15660	15660	15660	15660	0
191	20250416	170400	2015502840	15660	15660	15660	15660	0
192	20250416	170300	2015502840	15660	15660	15660	15660	0
193	20250416	170200	2015502840	15660	15660	15660	15660	0
194	20250416	170100	2015502840	15660	15660	15660	15660	0
195	20250416	170000	2015502840	15660	15660	15660	15660	0
196	20250416	165900	2015502840	15660	15660	15660	15660	0
197	20250416	165800	2015502840	15660	15660	15660	15660	0
198	20250416	165700	2015502840	15660	15660	15660	15660	0
199	20250416	165600	2015502840	15660	15660	15660	15660	0
200	20250416	165500	2015502840	15660	15660	15660	15660	0
201	20250416	165400	2015502840	15660	15660	15660	15660	0
202	20250416	165300	2015502840	15660	15660	15660	15660	0
203	20250416	165200	2015502840	15660	15660	15660	15660	0
204	20250416	165100	2015502840	15660	15660	15660	15660	0
205	20250416	165000	2015502840	15660	15660	15660	15660	0
206	20250416	164900	2015502840	15660	15660	15660	15660	0
207	20250416	164800	2015502840	15660	15660	15660	15660	0
208	20250416	164700	2015502840	15660	15660	15660	15660	0
209	20250416	164600	2015502840	15660	15660	15660	15660	0
210	20250416	164500	2015502840	15660	15660	15660	15660	0
211	20250416	164400	2015502840	15660	15660	15660	15660	0
212	20250416	164300	2015502840	15660	15660	15660	15660	745
213	20250416	164200	2015502840	15660	15660	15660	15660	0
214	20250416	164100	2015502840	15660	15660	15660	15660	0
215	20250416	164000	2015502840	15660	15660	15660	15660	0
216	20250416	163900	2015502840	15660	15660	15660	15660	0
217	20250416	163800	2015502840	15660	15660	15660	15660	0
218	20250416	163700	2015502840	15660	15660	15660	15660	0
219	20250416	163600	2015502840	15660	15660	15660	15660	0
220	20250416	163500	2015502840	15660	15660	15660	15660	0
221	20250416	163400	2015502840	15660	15660	15660	15660	0
222	20250416	163300	2015502840	15660	15660	15660	15660	0
223	20250416	163200	2015502840	15660	15660	15660	15660	0
224	20250416	163100	2015502840	15660	15660	15660	15660	0
225	20250416	163000	2015502840	15660	15660	15660	15660	0
226	20250416	162900	2015502840	15660	15660	15660	15660	0
227	20250416	162800	2015502840	15660	15660	15660	15660	0
228	20250416	162700	2015502840	15660	15660	15660	15660	0
229	20250416	162600	2015502840	15660	15660	15660	15660	0
230	20250416	162500	2015502840	15660	15660	15660	15660	0
231	20250416	162400	2015502840	15660	15660	15660	15660	0
232	20250416	162300	2015502840	15660	15660	15660	15660	0
233	20250416	162200	2015502840	15660	15660	15660	15660	0
234	20250416	162100	2015502840	15660	15660	15660	15660	0
235	20250416	162000	2015502840	15660	15660	15660	15660	0
236	20250416	161900	2015502840	15660	15660	15660	15660	0
237	20250416	161800	2015502840	15660	15660	15660	15660	0
238	20250416	161700	2015502840	15660	15660	15660	15660	0
239	20250416	161600	2015502840	15660	15660	15660	15660	0
240	20250416	161500	2015502840	15660	15660	15660	15660	0
241	20250416	161400	2015502840	15660	15660	15660	15660	0
242	20250416	161300	2015502840	15660	15660	15660	15660	745
243	20250416	161200	2015502840	15660	15660	15660	15660	0
244	20250416	161100	2015502840	15660	15660	15660	15660	0
245	20250416	161000	2015502840	15660	15660	15660	15660	0
246	20250416	160900	2015502840	15660	15660	15660	15660	0
247	20250416	160800	2015502840	15660	15660	15660	15660	0
248	20250416	160700	2015502840	15660	15660	15660	15660	0
249	20250416	160600	2015502840	15660	15660	15660	15660	0
250	20250416	160500	2015502840	15660	15660	15660	15660	0
251	20250416	160400	2015502840	15660	15660	15660	15660	0
252	20250416	160300	2015502840	15660	15660	15660	15660	0
253	20250416	160200	2015502840	15660	15660	15660	15660	0
254	20250416	160100	2015502840	15660	15660	15660	15660	0
255	20250416	160000	2015502840	15660	15660	15660	15660	0
256	20250416	155900	2015502840	15660	15660	15660	15660	0
257	20250416	155800	2015502840	15660	15660	15660	15660	0
258	20250416	155700	2015502840	15660	15660	15660	15660	0
259	20250416	155600	2015502840	15660	15660	15660	15660	0
260	20250416	155500	2015502840	15660	15660	15660	15660	0
261	20250416	155400	2015502840	15660	15660	15660	15660	0
262	20250416	155300	2015502840	15660	15660	15660	15660	0
263	20250416	155200	2015502840	15660	15660	15660	15660	0
264	20250416	155100	2015502840	15660	15660	15660	15660	0
265	20250416	155000	2015502840	15660	15660	15660	15660	0
266	20250416	154900	2015502840	15660	15660	15660	15660	0
267	20250416	154800	2015502840	15660	15660	15660	15660	0
268	20250416	154700	2015502840	15660	15660	15660	15660	0
269	20250416	154600	2015502840	15660	15660	15660	15660	0
270	20250416	154500	2015502840	15660	15660	15660	15660	0
271	20250416	154400	2015502840	15660	15660	15660	15660	0
272	20250416	154300	2015502840	15660	15660	15660	15660	745
273	20250416	154200	2015502840	15660	15660	15660	15660	0
274	20250416	154100	2015502840	15660	15660	15660	15660	0
275	20250416	154000	2015502840	15660	15660	15660	15660	0
276	20250416	153900	2015502840	15660	15660	15660	15660	0
277	20250416	153800	2015502840	15660	15660	15660	15660	0
278	20250416	153700	2015502840	15660	15660	15660	15660	0
279	20250416	153600	2015502840	15660	15660	15660	15660	0
280	20250416	153500	2015502840	15660	15660	15660	15660	0
281	20250416	153400	2015502840	15660	15660	15660	15660	0
282	20250416	153300	2015502840	15660	15660	15660	15660	0
283	20250416	153200	2015502840	15660	15660	15660	15660	0
284	20250416	153100	2015502840	15660	15660	15660	15660	0
285	20250416	153000	2015502840	15660	15660	15660	15660	745
286	20250416	152900	2003836140	15600	15600	15600	15600	0
287	20250416	152800	2003836140	15600	15600	15600	15600	0
288	20250416	152700	2003836140	15600	15600	15600	15600	0
289	20250416	152600	2003836140	15600	15600	15600	15600	0
290	20250416	152500	2003836140	15600	15600	15600	15600	0
291	20250416	152400	2003836140	15600	15600	15600	15600	0
292	20250416	152300	2003836140	15600	15600	15600	15600	0
293	20250416	152200	2003836140	15600	15600	15600	15600	0
294	20250416	152100	2003836140	15600	15600	15600	15600	0
295	20250416	152000	2003836140	15600	15600	15600	15600	0
296	20250416	151900	2003836140	15600	15620	15620	15580	490
297	20250416	151800	1996191680	15590	15630	15640	15580	2641
298	20250416	151700	1955001720	15640	15620	15640	15620	77
299	20250416	151600	1953798320	15620	15600	15630	15590	994
300	20250416	151500	1938288590	15590	15590	15600	15590	1057
301	20250416	151400	1921808950	15590	15630	15640	15590	2381
302	20250416	151300	1884637340	15630	15620	15630	15620	475
303	20250416	151200	1877214690	15610	15620	15630	15610	885
304	20250416	151100	1863392210	15620	15620	15630	15610	1507
305	20250416	151000	1839851450	15620	15610	15620	15610	169
306	20250416	150900	1837213220	15610	15620	15630	15610	732
307	20250416	150800	1825780540	15630	15620	15630	15620	956
308	20250416	150700	1810842740	15620	15630	15630	15620	215
309	20250416	150600	1807483360	15630	15640	15640	15620	590
310	20250416	150500	1798257780	15640	15620	15640	15620	673
311	20250416	150400	1787742030	15620	15620	15640	15620	714
312	20250416	150300	1776585110	15620	15630	15630	15610	677
313	20250416	150200	1766010290	15620	15620	15630	15610	271
314	20250416	150100	1761776170	15610	15630	15630	15610	618
315	20250416	150000	1752120100	15630	15660	15660	15630	314
316	20250416	145900	1747209400	15650	15610	15670	15610	1395
317	20250416	145800	1725399460	15610	15620	15630	15610	386
318	20250416	145700	1719370080	15620	15630	15630	15620	478
319	20250416	145600	1711901450	15620	15630	15640	15620	341
320	20250416	145500	1706571690	15630	15630	15640	15630	265
321	20250416	145400	1702428650	15640	15640	15650	15630	507
322	20250416	145300	1694499520	15630	15630	15650	15630	999
323	20250416	145200	1678881980	15630	15650	15650	15630	249
324	20250416	145100	1674987640	15640	15620	15650	15610	628
325	20250416	145000	1665173770	15640	15600	15640	15600	845
326	20250416	144900	1651974530	15610	15600	15610	15590	582
327	20250416	144800	1642897870	15600	15590	15620	15580	2330
328	20250416	144700	1606580020	15590	15640	15640	15590	2181
329	20250416	144600	1572494880	15640	15650	15650	15640	185
330	20250416	144500	1569601170	15640	15650	15650	15640	272
331	20250416	144400	1565346080	15650	15660	15670	15640	1670
332	20250416	144300	1539211390	15650	15640	15670	15640	1194
333	20250416	144200	1520525180	15650	15700	15700	15640	466
334	20250416	144100	1513230260	15710	15670	15710	15650	970
335	20250416	144000	1498037220	15670	15690	15690	15670	2195
336	20250416	143900	1463622300	15690	15690	15710	15680	1210
337	20250416	143800	1444635710	15680	15680	15690	15670	1019
338	20250416	143700	1428655790	15680	15710	15720	15680	1012
339	20250416	143600	1412765000	15720	15750	15750	15710	2859
340	20250416	143500	1367783410	15750	15790	15800	15750	1284
341	20250416	143400	1347531200	15800	15800	15810	15790	1224
342	20250416	143300	1328196280	15790	15830	15830	15780	2783
343	20250416	143200	1284210750	15830	15860	15860	15830	414
344	20250416	143100	1277651580	15860	15860	15870	15860	448
345	20250416	143000	1270546100	15850	15850	15850	15850	3
346	20250416	142900	1270498550	15850	15840	15850	15830	114
347	20250416	142800	1268692860	15840	15840	15840	15840	4
348	20250416	142700	1268629500	15830	15820	15860	15810	614
349	20250416	142600	1258905410	15820	15840	15840	15820	929
350	20250416	142500	1244199450	15840	15840	15840	15840	52
351	20250416	142400	1243375770	15840	15860	15870	15840	275
352	20250416	142300	1239015300	15870	15860	15870	15840	449
353	20250416	142200	1231898240	15850	15840	15850	15840	132
354	20250416	142100	1229806850	15840	15850	15850	15840	266
355	20250416	142000	1225591850	15840	15860	15860	15840	50
356	20250416	141900	1224799040	15860	15860	15860	15860	1
357	20250416	141800	1224783180	15840	15840	15840	15830	13
358	20250416	141700	1224577340	15830	15840	15910	15830	91
359	20250416	141600	1223133190	15910	15840	15910	15840	685
360	20250416	141500	1212267530	15840	15850	15850	15840	44
361	20250416	141400	1211570520	15850	15840	15860	15840	41
362	20250416	141300	1210920600	15840	15850	15870	15840	132
363	20250416	141200	1208827330	15840	15840	15840	15830	326
364	20250416	141100	1203663960	15840	15840	15840	15830	392
365	20250416	141000	1197454980	15840	15850	15850	15830	72
366	20250416	140900	1196314210	15830	15850	15860	15830	1911
367	20250416	140800	1166014670	15850	15890	15940	15850	2178
368	20250416	140700	1131461690	15880	15890	15900	15860	380
369	20250416	140600	1125430300	15880	15900	15900	15880	172
370	20250416	140500	1122698260	15880	15890	15910	15880	308
371	20250416	140400	1117802940	15890	15920	15920	15890	2609
372	20250416	140300	1076310770	15930	15920	15930	15920	49
373	20250416	140200	1075530680	15920	15930	15940	15920	64
374	20250416	140100	1074511190	15930	15930	15940	15930	9
375	20250416	140000	1074367810	15930	15940	15940	15930	212
376	20250416	135900	1070988770	15940	15940	15950	15940	40
377	20250416	135800	1070351160	15950	15930	15950	15930	53
378	20250416	135700	1069506350	15930	15930	15940	15930	143
379	20250416	135600	1067227560	15940	15930	15940	15930	44
380	20250416	135500	1066526580	15940	15930	15940	15930	64
381	20250416	135400	1065507010	15930	15950	15950	15930	86
382	20250416	135300	1064136330	15940	15940	15950	15940	93
383	20250416	135200	1062653320	15960	15930	15960	15930	102
384	20250416	135100	1061027820	15930	15940	15950	15930	41
385	20250416	135000	1060373960	15920	15930	15930	15920	42
386	20250416	134900	1059705130	15930	15930	15960	15930	150
387	20250416	134800	1057314300	15940	15920	15940	15920	175
388	20250416	134700	1054525160	15930	15930	15940	15920	118
389	20250416	134600	1052645580	15940	15930	15940	15930	120
390	20250416	134500	1050733080	15930	15930	15930	15930	86
391	20250416	134400	1049363100	15930	15930	15940	15930	41
392	20250416	134300	1048709930	15930	15940	15950	15930	70
393	20250416	134200	1047594410	15950	15950	15950	15950	87
394	20250416	134100	1046206760	15950	15960	15960	15950	39
395	20250416	134000	1045584700	15950	15950	15950	15950	97
396	20250416	133900	1044037550	15960	15950	15960	15930	214
397	20250416	133800	1040622610	15960	15940	16020	15930	302
398	20250416	133700	1035808040	15920	15920	15930	15910	146
399	20250416	133600	1033483240	15920	15940	15940	15910	132
400	20250416	133500	1031382300	15940	15940	15940	15920	636
401	20250416	133400	1021253150	15930	15950	15950	15930	1460
402	20250416	133300	997981170	15960	15980	15980	15940	1323
403	20250416	133200	976875480	15960	15960	15980	15960	234
404	20250416	133100	973137600	15960	15960	15980	15960	105
405	20250416	133000	971460420	15980	15970	15980	15970	222
406	20250416	132900	967913600	15980	15980	15980	15970	207
407	20250416	132800	964606040	15970	15980	15990	15970	122
408	20250416	132700	962656700	15960	15980	15980	15960	250
409	20250416	132600	958662860	15980	15980	15980	15960	381
410	20250416	132500	952577850	15970	15970	15980	15970	524
411	20250416	132400	944208620	15970	15980	15980	15970	195
412	20250416	132300	941093730	15980	15990	15990	15970	1551
413	20250416	132200	916307640	16000	16010	16010	16000	433
414	20250416	132100	909379360	16010	16010	16030	16010	106
415	20250416	132000	907681780	16010	16000	16010	16000	26
416	20250416	131900	907265700	16000	16000	16010	16000	176
417	20250416	131800	904448500	16010	16010	16010	16010	16
418	20250416	131700	904192340	16010	16010	16010	16010	71
419	20250416	131600	903055630	16020	16020	16020	16010	123
420	20250416	131500	901085670	16020	16020	16020	16020	176
421	20250416	131400	898266150	16020	15990	16020	15990	166
422	20250416	131300	895610160	15990	15990	15990	15990	48
423	20250416	131200	894842640	15990	16000	16000	15990	162
424	20250416	131100	892251140	16000	15990	16000	15990	56
425	20250416	131000	891355560	16000	15990	16000	15990	18
426	20250416	130900	891067730	15990	15990	15990	15990	39
427	20250416	130800	890444120	15990	15990	16000	15990	163
428	20250416	130700	887836720	15990	15990	15990	15990	30
429	20250416	130600	887357020	15990	16000	16000	15990	241
430	20250416	130500	883501420	15990	15990	15990	15990	109
431	20250416	130400	881758510	15990	15990	15990	15990	30
432	20250416	130300	881278810	15990	15990	15990	15990	60
433	20250416	130200	880319410	15990	15990	15990	15990	34
434	20250416	130100	879775750	16000	16000	16000	15990	132
435	20250416	130000	877664210	15990	16000	16000	15990	53
436	20250416	125900	876816690	15990	15990	15990	15980	248
437	20250416	125800	872851470	15980	15990	15990	15980	113
438	20250416	125700	871045550	15980	15980	15990	15980	353
439	20250416	125600	865402900	15980	15980	15980	15980	30
440	20250416	125500	864923500	15980	16000	16000	15980	1015
441	20250416	125400	848693890	15990	16000	16000	15990	244
442	20250416	125300	844791280	16000	16010	16010	15990	750
443	20250416	125200	832789610	16010	16010	16010	16010	46
444	20250416	125100	832053150	16010	16000	16010	16000	202
445	20250416	125000	828819870	16010	16000	16010	16000	285
446	20250416	124900	824258360	16010	16020	16020	16000	423
447	20250416	124800	817484790	16020	16020	16030	16020	122
448	20250416	124700	815530340	16030	16020	16030	16020	32
449	20250416	124600	815017690	16020	16020	16020	16020	0
450	20250416	124500	815017690	16020	16020	16030	16020	317
451	20250416	124400	809939160	16010	16010	16020	16010	70
452	20250416	124300	808818340	16020	16010	16020	16010	64
453	20250416	124200	807793440	16020	16020	16020	16020	160
454	20250416	124100	805230240	16010	16010	16020	16010	64
455	20250416	124000	804205580	16010	16010	16010	16010	21
456	20250416	123900	803869370	16010	16010	16020	16010	212
457	20250416	123800	800473250	16010	16020	16020	16010	43
458	20250416	123700	799784810	16010	16020	16020	16010	15
459	20250416	123600	799544650	16020	16010	16020	16010	47
460	20250416	123500	798792110	16010	16030	16030	16010	261
461	20250416	123400	794611600	16020	16030	16030	16020	57
462	20250416	123300	793697970	16010	16040	16040	16010	48
463	20250416	123200	792929160	16020	16020	16040	16020	79
464	20250416	123100	791662500	16030	16030	16040	16030	248
465	20250416	123000	787687040	16030	16040	16040	16030	118
466	20250416	122900	785794400	16040	16040	16040	16040	4
467	20250416	122800	785730240	16030	16050	16050	16030	94
468	20250416	122700	784222400	16040	16050	16050	16040	14
469	20250416	122600	783997740	16040	16050	16050	16040	12
470	20250416	122500	783805250	16050	16050	16050	16050	50
471	20250416	122400	783002750	16050	16050	16050	16050	1
472	20250416	122300	782986700	16040	16050	16050	16040	52
473	20250416	122200	782152320	16050	16040	16050	16040	5
474	20250416	122100	782072110	16040	16040	16060	16040	48
475	20250416	122000	781301890	16040	16010	16190	16010	752
476	20250416	121900	769186090	16020	16010	16020	16010	67
477	20250416	121800	768112920	16020	16000	16020	16000	181
478	20250416	121700	765215410	15990	16000	16000	15990	550
479	20250416	121600	756416090	15990	16000	16000	15990	126
480	20250416	121500	754401090	15990	16020	16020	15990	744
481	20250416	121400	742496890	16010	16010	16010	16010	2
482	20250416	121300	742464870	16020	16030	16040	16020	143
483	20250416	121200	740172340	16030	16040	16040	16030	78
484	20250416	121100	738921380	16040	16040	16040	16040	106
485	20250416	121000	737221140	16030	16020	16050	16010	983
486	20250416	120900	721473000	16030	16030	16050	16020	134
487	20250416	120800	719325060	16030	16040	16050	16030	46
488	20250416	120700	718587420	16030	16030	16030	16030	8
489	20250416	120600	718459180	16020	16020	16050	16020	418
490	20250416	120500	711756350	16010	16020	16020	16010	83
491	20250416	120400	710427210	16010	16010	16040	16010	217
492	20250416	120300	706950040	16010	16040	16040	16010	296
493	20250416	120200	702205150	16020	16020	16020	16020	17
494	20250416	120100	701932810	16020	16020	16020	16020	18
495	20250416	120000	701644450	16030	16040	16040	16030	314
496	20250416	115900	696608190	16010	16010	16010	16010	185
497	20250416	115800	693646340	16010	16060	16060	16010	2113
498	20250416	115700	659779220	16050	16060	16060	16050	434
499	20250416	115600	652809620	16050	16050	16050	16040	36
500	20250416	115500	652231860	16040	16040	16040	16040	0
501	20250416	115400	652231860	16040	16060	16060	16040	13
502	20250416	115300	652023320	16040	16060	16060	16040	80
503	20250416	115200	650739570	16050	16050	16050	16050	4
504	20250416	115100	650675370	16050	16050	16050	16050	42
505	20250416	115000	650001270	16050	16050	16050	16050	0
506	20250416	114900	650001270	16050	16050	16050	16050	8
507	20250416	114800	649872870	16050	16050	16060	16050	70
508	20250416	114700	648749070	16050	16050	16050	16050	0
509	20250416	114600	648749070	16050	16040	16070	16040	155
510	20250416	114500	646258940	16040	16040	16040	16040	4
511	20250416	114400	646194780	16040	16040	16040	16040	17
512	20250416	114300	645922100	16040	16050	16050	16040	22
513	20250416	114200	645569200	16050	16040	16070	16040	190
514	20250416	114100	642518230	16070	16040	16080	16030	453
515	20250416	114000	635251960	16080	16080	16080	16080	1
516	20250416	113900	635235880	16040	16030	16080	16030	158
517	20250416	113800	632700140	16040	16040	16040	16040	34
518	20250416	113700	632154780	16030	16030	16030	16030	0
519	20250416	113600	632154780	16030	16070	16070	16030	6912
520	20250416	113500	521211250	16070	16080	16080	16070	107
521	20250416	113400	519490730	16070	16070	16070	16070	22
522	20250416	113300	519137190	16080	16080	16080	16080	2
523	20250416	113200	519105030	16070	16080	16080	16070	14
524	20250416	113100	518879950	16080	16080	16080	16070	29
525	20250416	113000	518413800	16080	16070	16080	16070	216
526	20250416	112900	514942580	16070	16060	16070	16060	20
527	20250416	112800	514621360	16070	16070	16070	16070	2
528	20250416	112700	514589220	16070	16060	16070	16060	64
529	20250416	112600	513560780	16060	16060	16060	16060	22
530	20250416	112500	513207460	16070	16070	16070	16060	25
531	20250416	112400	512805830	16070	16070	16070	16060	88
532	20250416	112300	511391880	16060	16070	16070	16060	18
533	20250416	112200	511102760	16070	16060	16070	16060	7
534	20250416	112100	510990310	16070	16070	16070	16060	66
535	20250416	112000	509929950	16070	16060	16070	16060	88
536	20250416	111900	508516610	16060	16070	16070	16060	411
537	20250416	111800	501912250	16080	16080	16080	16070	327
538	20250416	111700	496655940	16080	16080	16080	16080	24
539	20250416	111600	496270020	16080	16090	16090	16080	35
540	20250416	111500	495707190	16080	16090	16090	16080	72
541	20250416	111400	494549420	16090	16090	16090	16080	122
542	20250416	111300	492586740	16090	16080	16090	16080	353
543	20250416	111200	486910460	16090	16090	16090	16090	62
544	20250416	111100	485912880	16080	16090	16090	16080	229
545	20250416	111000	482228440	16090	16090	16090	16090	14
546	20250416	110900	482003180	16090	16100	16100	16090	31
547	20250416	110800	481504340	16100	16090	16100	16090	91
548	20250416	110700	480039320	16100	16090	16100	16090	111
549	20250416	110600	478252300	16090	16090	16100	16090	53
550	20250416	110500	477399210	16090	16090	16090	16090	1
551	20250416	110400	477383120	16090	16090	16090	16090	30
552	20250416	110300	476900420	16090	16080	16090	16080	44
553	20250416	110200	476192860	16100	16080	16100	16080	535
554	20250416	110100	467583510	16080	16100	16100	16080	300
555	20250416	110000	462754440	16090	16090	16090	16090	67
556	20250416	105900	461676410	16100	16090	16100	16080	1200
557	20250416	105800	442363480	16090	16090	16100	16090	414
558	20250416	105700	435702190	16100	16130	16130	16100	2301
559	20250416	105600	398628290	16140	16140	16150	16130	140
560	20250416	105500	396368670	16140	16140	16140	16140	0
561	20250416	105400	396368670	16140	16150	16150	16140	160
562	20250416	105300	393785080	16150	16150	16150	16150	12
563	20250416	105200	393591280	16150	16160	16160	16150	315
564	20250416	105100	388501600	16160	16160	16160	16160	0
565	20250416	105000	388501600	16160	16160	16170	16160	83
566	20250416	104900	387160270	16160	16150	16160	16140	147
567	20250416	104800	384786300	16150	16150	16150	16150	0
568	20250416	104700	384786300	16150	16150	16150	16140	95
569	20250416	104600	383252220	16150	16150	16150	16140	85
570	20250416	104500	381879630	16140	16130	16140	16130	518
571	20250416	104400	373519310	16140	16150	16150	16140	684
572	20250416	104300	362474460	16150	16150	16150	16150	4
573	20250416	104200	362409860	16150	16150	16150	16150	49
574	20250416	104100	361618510	16160	16150	16160	16150	154
575	20250416	104000	359129910	16150	16160	16160	16150	14
576	20250416	103900	358903790	16150	16190	16190	16150	245
577	20250416	103800	354942990	16180	16190	16190	16180	12
578	20250416	103700	354748750	16200	16190	16200	16190	33
579	20250416	103600	354214430	16190	16190	16190	16190	1
580	20250416	103500	354198240	16200	16200	16200	16200	2
581	20250416	103400	354165840	16190	16190	16190	16190	17
582	20250416	103300	353890610	16210	16190	16210	16190	36
583	20250416	103200	353307410	16190	16190	16190	16180	39
584	20250416	103100	352676180	16190	16190	16190	16190	19
585	20250416	103000	352368570	16190	16190	16190	16190	80
586	20250416	102900	351073370	16180	16180	16180	16170	117
587	20250416	102800	349180350	16170	16180	16180	16170	24
588	20250416	102700	348792070	16180	16180	16180	16170	30
589	20250416	102600	348306890	16170	16180	16180	16170	36
590	20250416	102500	347724450	16170	16170	16170	16170	0
591	20250416	102400	347724450	16170	16175	16175	16170	22
592	20250416	102300	347368680	16170	16180	16190	16170	113
593	20250416	102200	345539415	16180	16180	16180	16170	22
594	20250416	102100	345183615	16190	16190	16190	16190	0
595	20250416	102000	345183615	16190	16190	16190	16190	31
596	20250416	101900	344681725	16160	16170	16190	16160	28
597	20250416	101800	344229115	16170	16160	16170	16160	86
598	20250416	101700	342839205	16160	16150	16160	16150	455
599	20250416	101600	335490375	16150	16170	16170	16140	472
600	20250416	101500	327865905	16160	16160	16160	16150	50
601	20250416	101400	327058045	16170	16170	16170	16160	12
602	20250416	101300	326864025	16170	16160	16190	16160	61
603	20250416	101200	325876945	16150	16160	16160	16130	154
604	20250416	101100	323390535	16160	16150	16160	16150	32
605	20250416	101000	322873495	16150	16140	16150	16140	65
606	20250416	100900	321823995	16140	16140	16150	16140	160
607	20250416	100800	319241455	16130	16140	16190	16130	621
608	20250416	100700	309212255	16130	16130	16130	16130	55
609	20250416	100600	308325105	16130	16120	16130	16120	85
610	20250416	100500	306954745	16110	16120	16120	16110	140
611	20250416	100400	304698815	16120	16110	16120	16110	54
612	20250416	100300	303828775	16120	16110	16140	16110	618
613	20250416	100200	293862745	16100	16110	16110	16100	54
614	20250416	100100	292993025	16110	16100	16110	16100	7
615	20250416	100000	292880295	16100	16100	16110	16100	107
616	20250416	095900	291157555	16110	16090	16150	16080	598
617	20250416	095800	281534565	16080	16080	16080	16080	204
618	20250416	095700	278254245	16080	16110	16110	16080	114
619	20250416	095600	276419635	16100	16100	16100	16100	0
620	20250416	095500	276419635	16100	16110	16120	16100	74
621	20250416	095400	275227475	16110	16110	16110	16110	46
622	20250416	095300	274486415	16110	16080	16110	16080	180
623	20250416	095200	271589915	16080	16095	16095	16080	368
624	20250416	095100	265671020	16090	16090	16100	16090	56
625	20250416	095000	264769940	16080	16120	16120	16080	600
626	20250416	094900	255111200	16110	16110	16110	16110	4
627	20250416	094800	255046760	16150	16140	16150	16140	3
628	20250416	094700	254998320	16120	16120	16120	16120	1
629	20250416	094600	254982200	16120	16100	16120	16100	21
630	20250416	094500	254643900	16100	16100	16100	16100	39
631	20250416	094400	254016000	16100	16080	16100	16070	175
632	20250416	094300	251202100	16080	16080	16080	16070	14
633	20250416	094200	250977020	16070	16090	16090	16070	154
634	20250416	094100	248500810	16080	16120	16120	16070	566
635	20250416	094000	239393290	16120	16110	16120	16110	90
636	20250416	093900	237943180	16110	16120	16120	16110	11
637	20250416	093800	237765900	16110	16110	16110	16100	41
638	20250416	093700	237105590	16100	16090	16100	16090	24
639	20250416	093600	236719230	16090	16130	16130	16090	1750
640	20250416	093500	208539830	16130	16140	16140	16120	420
641	20250416	093400	201765200	16140	16120	16140	16120	108
642	20250416	093300	200023080	16130	16160	16160	16120	340
643	20250416	093200	194535730	16150	16140	16160	16120	543
644	20250416	093100	185762040	16130	16200	16200	16120	1260
645	20250416	093000	165425420	16130	16140	16140	16130	140
646	20250416	092900	163166560	16130	16190	16240	16120	884
647	20250416	092800	148889170	16190	16170	16190	16170	64
648	20250416	092700	147854120	16190	16220	16220	16130	2084
649	20250416	092600	114150700	16230	16270	16270	16220	926
650	20250416	092500	99107580	16280	16270	16280	16270	38
651	20250416	092400	98489140	16260	16300	16300	16260	86
652	20250416	092300	97089140	16280	16290	16290	16280	31
653	20250416	092200	96584230	16280	16280	16280	16280	7
654	20250416	092100	96470270	16280	16300	16300	16280	15
655	20250416	092000	96225850	16280	16300	16300	16250	215
656	20250416	091900	92728570	16270	16280	16300	16260	185
657	20250416	091800	89717650	16270	16300	16350	16260	921
658	20250416	091700	74719770	16300	16330	16330	16300	726
659	20250416	091600	62874350	16320	16330	16340	16320	158
660	20250416	091500	60294120	16360	16410	16410	16330	1479
661	20250416	091400	36078460	16410	16420	16420	16410	15
662	20250416	091300	35832200	16420	16420	16420	16420	100
663	20250416	091200	34190200	16420	16420	16420	16420	104
664	20250416	091100	32482520	16420	16420	16420	16420	10
665	20250416	091000	32318320	16420	16420	16420	16420	7
666	20250416	090900	32203380	16420	16420	16420	16420	2
667	20250416	090800	32170540	16460	16460	16460	16460	10
668	20250416	090700	32005940	16420	16480	16500	16410	723
669	20250416	090600	20115780	16480	16480	16480	16480	1
670	20250416	090500	20099300	16470	16410	16470	16410	27
671	20250416	090400	19654880	16410	16410	16410	16410	32
672	20250416	090300	19129760	16410	16400	16410	16400	16
673	20250416	090200	18867260	16410	16470	16470	16400	405
674	20250416	090100	12206660	16470	16470	16530	16470	541
675	20250416	090000	3276210	16470	16570	16570	16470	198