KissMeData/083450/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	193800	2569766715	15890	15890	15890	15890	3076
3	20250408	193700	2569766715	15890	15890	15890	15890	0
4	20250408	193600	2569766715	15890	15890	15890	15890	0
5	20250408	193500	2569766715	15890	15890	15890	15890	0
6	20250408	193400	2569766715	15890	15890	15890	15890	0
7	20250408	193300	2569766715	15890	15890	15890	15890	0
8	20250408	193200	2569766715	15890	15890	15890	15890	0
9	20250408	193100	2569766715	15890	15890	15890	15890	0
10	20250408	193000	2569766715	15890	15890	15890	15890	0
11	20250408	192900	2569766715	15890	15890	15890	15890	0
12	20250408	192800	2569766715	15890	15890	15890	15890	0
13	20250408	192700	2569766715	15890	15890	15890	15890	0
14	20250408	192600	2569766715	15890	15890	15890	15890	0
15	20250408	192500	2569766715	15890	15890	15890	15890	0
16	20250408	192400	2569766715	15890	15890	15890	15890	0
17	20250408	192300	2569766715	15890	15890	15890	15890	0
18	20250408	192200	2569766715	15890	15890	15890	15890	0
19	20250408	192100	2569766715	15890	15890	15890	15890	0
20	20250408	192000	2569766715	15890	15890	15890	15890	0
21	20250408	191900	2569766715	15890	15890	15890	15890	0
22	20250408	191800	2569766715	15890	15890	15890	15890	0
23	20250408	191700	2569766715	15890	15890	15890	15890	0
24	20250408	191600	2569766715	15890	15890	15890	15890	0
25	20250408	191500	2569766715	15890	15890	15890	15890	0
26	20250408	191400	2569766715	15890	15890	15890	15890	0
27	20250408	191300	2569766715	15890	15890	15890	15890	0
28	20250408	191200	2569766715	15890	15890	15890	15890	0
29	20250408	191100	2569766715	15890	15890	15890	15890	0
30	20250408	191000	2569766715	15890	15890	15890	15890	0
31	20250408	190900	2569766715	15890	15890	15890	15890	0
32	20250408	190800	2569766715	15890	15890	15890	15890	3076
33	20250408	190700	2569766715	15890	15890	15890	15890	0
34	20250408	190600	2569766715	15890	15890	15890	15890	0
35	20250408	190500	2569766715	15890	15890	15890	15890	0
36	20250408	190400	2569766715	15890	15890	15890	15890	0
37	20250408	190300	2569766715	15890	15890	15890	15890	0
38	20250408	190200	2569766715	15890	15890	15890	15890	0
39	20250408	190100	2569766715	15890	15890	15890	15890	0
40	20250408	190000	2569766715	15890	15890	15890	15890	0
41	20250408	185900	2569766715	15890	15890	15890	15890	0
42	20250408	185800	2569766715	15890	15890	15890	15890	0
43	20250408	185700	2569766715	15890	15890	15890	15890	0
44	20250408	185600	2569766715	15890	15890	15890	15890	0
45	20250408	185500	2569766715	15890	15890	15890	15890	0
46	20250408	185400	2569766715	15890	15890	15890	15890	0
47	20250408	185300	2569766715	15890	15890	15890	15890	0
48	20250408	185200	2569766715	15890	15890	15890	15890	0
49	20250408	185100	2569766715	15890	15890	15890	15890	0
50	20250408	185000	2569766715	15890	15890	15890	15890	0
51	20250408	184900	2569766715	15890	15890	15890	15890	0
52	20250408	184800	2569766715	15890	15890	15890	15890	0
53	20250408	184700	2569766715	15890	15890	15890	15890	0
54	20250408	184600	2569766715	15890	15890	15890	15890	0
55	20250408	184500	2569766715	15890	15890	15890	15890	0
56	20250408	184400	2569766715	15890	15890	15890	15890	0
57	20250408	184300	2569766715	15890	15890	15890	15890	0
58	20250408	184200	2569766715	15890	15890	15890	15890	0
59	20250408	184100	2569766715	15890	15890	15890	15890	0
60	20250408	184000	2569766715	15890	15890	15890	15890	0
61	20250408	183900	2569766715	15890	15890	15890	15890	0
62	20250408	183800	2569766715	15890	15890	15890	15890	3076
63	20250408	183700	2569766715	15890	15890	15890	15890	0
64	20250408	183600	2569766715	15890	15890	15890	15890	0
65	20250408	183500	2569766715	15890	15890	15890	15890	0
66	20250408	183400	2569766715	15890	15890	15890	15890	0
67	20250408	183300	2569766715	15890	15890	15890	15890	0
68	20250408	183200	2569766715	15890	15890	15890	15890	0
69	20250408	183100	2569766715	15890	15890	15890	15890	0
70	20250408	183000	2569766715	15890	15890	15890	15890	0
71	20250408	182900	2569766715	15890	15890	15890	15890	0
72	20250408	182800	2569766715	15890	15890	15890	15890	0
73	20250408	182700	2569766715	15890	15890	15890	15890	0
74	20250408	182600	2569766715	15890	15890	15890	15890	0
75	20250408	182500	2569766715	15890	15890	15890	15890	0
76	20250408	182400	2569766715	15890	15890	15890	15890	0
77	20250408	182300	2569766715	15890	15890	15890	15890	0
78	20250408	182200	2569766715	15890	15890	15890	15890	0
79	20250408	182100	2569766715	15890	15890	15890	15890	0
80	20250408	182000	2569766715	15890	15890	15890	15890	0
81	20250408	181900	2569766715	15890	15890	15890	15890	0
82	20250408	181800	2569766715	15890	15890	15890	15890	0
83	20250408	181700	2569766715	15890	15890	15890	15890	0
84	20250408	181600	2569766715	15890	15890	15890	15890	0
85	20250408	181500	2569766715	15890	15890	15890	15890	0
86	20250408	181400	2569766715	15890	15890	15890	15890	0
87	20250408	181300	2569766715	15890	15890	15890	15890	0
88	20250408	181200	2569766715	15890	15890	15890	15890	0
89	20250408	181100	2569766715	15890	15890	15890	15890	0
90	20250408	181000	2569766715	15890	15890	15890	15890	0
91	20250408	180900	2569766715	15890	15890	15890	15890	0
92	20250408	180800	2569766715	15890	15890	15890	15890	3076
93	20250408	180700	2569766715	15890	15890	15890	15890	0
94	20250408	180600	2569766715	15890	15890	15890	15890	0
95	20250408	180500	2569766715	15890	15890	15890	15890	0
96	20250408	180400	2569766715	15890	15890	15890	15890	0
97	20250408	180300	2569766715	15890	15890	15890	15890	0
98	20250408	180200	2569766715	15890	15890	15890	15890	0
99	20250408	180100	2569766715	15890	15890	15890	15890	0
100	20250408	180000	2569766715	15890	15890	15890	15890	0
101	20250408	175900	2569766715	15890	15890	15890	15890	0
102	20250408	175800	2569766715	15890	15890	15890	15890	0
103	20250408	175700	2569766715	15890	15890	15890	15890	0
104	20250408	175600	2569766715	15890	15890	15890	15890	0
105	20250408	175500	2569766715	15890	15890	15890	15890	0
106	20250408	175400	2569766715	15890	15890	15890	15890	0
107	20250408	175300	2569766715	15890	15890	15890	15890	0
108	20250408	175200	2569766715	15890	15890	15890	15890	0
109	20250408	175100	2569766715	15890	15890	15890	15890	0
110	20250408	175000	2569766715	15890	15890	15890	15890	0
111	20250408	174900	2569766715	15890	15890	15890	15890	0
112	20250408	174800	2569766715	15890	15890	15890	15890	0
113	20250408	174700	2569766715	15890	15890	15890	15890	0
114	20250408	174600	2569766715	15890	15890	15890	15890	0
115	20250408	174500	2569766715	15890	15890	15890	15890	0
116	20250408	174400	2569766715	15890	15890	15890	15890	0
117	20250408	174300	2569766715	15890	15890	15890	15890	0
118	20250408	174200	2569766715	15890	15890	15890	15890	0
119	20250408	174100	2569766715	15890	15890	15890	15890	0
120	20250408	174000	2569766715	15890	15890	15890	15890	0
121	20250408	173900	2569766715	15890	15890	15890	15890	0
122	20250408	173800	2569766715	15890	15890	15890	15890	3076
123	20250408	173700	2569766715	15890	15890	15890	15890	0
124	20250408	173600	2569766715	15890	15890	15890	15890	0
125	20250408	173500	2569766715	15890	15890	15890	15890	0
126	20250408	173400	2569766715	15890	15890	15890	15890	0
127	20250408	173300	2569766715	15890	15890	15890	15890	0
128	20250408	173200	2569766715	15890	15890	15890	15890	0
129	20250408	173100	2569766715	15890	15890	15890	15890	0
130	20250408	173000	2569766715	15890	15890	15890	15890	0
131	20250408	172900	2569766715	15890	15890	15890	15890	0
132	20250408	172800	2569766715	15890	15890	15890	15890	0
133	20250408	172700	2569766715	15890	15890	15890	15890	0
134	20250408	172600	2569766715	15890	15890	15890	15890	0
135	20250408	172500	2569766715	15890	15890	15890	15890	0
136	20250408	172400	2569766715	15890	15890	15890	15890	0
137	20250408	172300	2569766715	15890	15890	15890	15890	0
138	20250408	172200	2569766715	15890	15890	15890	15890	0
139	20250408	172100	2569766715	15890	15890	15890	15890	0
140	20250408	172000	2569766715	15890	15890	15890	15890	0
141	20250408	171900	2569766715	15890	15890	15890	15890	0
142	20250408	171800	2569766715	15890	15890	15890	15890	0
143	20250408	171700	2569766715	15890	15890	15890	15890	0
144	20250408	171600	2569766715	15890	15890	15890	15890	0
145	20250408	171500	2569766715	15890	15890	15890	15890	0
146	20250408	171400	2569766715	15890	15890	15890	15890	0
147	20250408	171300	2569766715	15890	15890	15890	15890	0
148	20250408	171200	2569766715	15890	15890	15890	15890	0
149	20250408	171100	2569766715	15890	15890	15890	15890	0
150	20250408	171000	2569766715	15890	15890	15890	15890	0
151	20250408	170900	2569766715	15890	15890	15890	15890	0
152	20250408	170800	2569766715	15890	15890	15890	15890	3076
153	20250408	170700	2569766715	15890	15890	15890	15890	0
154	20250408	170600	2569766715	15890	15890	15890	15890	0
155	20250408	170500	2569766715	15890	15890	15890	15890	0
156	20250408	170400	2569766715	15890	15890	15890	15890	0
157	20250408	170300	2569766715	15890	15890	15890	15890	0
158	20250408	170200	2569766715	15890	15890	15890	15890	0
159	20250408	170100	2569766715	15890	15890	15890	15890	0
160	20250408	170000	2569766715	15890	15890	15890	15890	0
161	20250408	165900	2569766715	15890	15890	15890	15890	0
162	20250408	165800	2569766715	15890	15890	15890	15890	0
163	20250408	165700	2569766715	15890	15890	15890	15890	0
164	20250408	165600	2569766715	15890	15890	15890	15890	0
165	20250408	165500	2569766715	15890	15890	15890	15890	0
166	20250408	165400	2569766715	15890	15890	15890	15890	0
167	20250408	165300	2569766715	15890	15890	15890	15890	0
168	20250408	165200	2569766715	15890	15890	15890	15890	0
169	20250408	165100	2569766715	15890	15890	15890	15890	0
170	20250408	165000	2569766715	15890	15890	15890	15890	0
171	20250408	164900	2569766715	15890	15890	15890	15890	0
172	20250408	164800	2569766715	15890	15890	15890	15890	0
173	20250408	164700	2569766715	15890	15890	15890	15890	0
174	20250408	164600	2569766715	15890	15890	15890	15890	0
175	20250408	164500	2569766715	15890	15890	15890	15890	0
176	20250408	164400	2569766715	15890	15890	15890	15890	0
177	20250408	164300	2569766715	15890	15890	15890	15890	0
178	20250408	164200	2569766715	15890	15890	15890	15890	0
179	20250408	164100	2569766715	15890	15890	15890	15890	0
180	20250408	164000	2569766715	15890	15890	15890	15890	0
181	20250408	163900	2569766715	15890	15890	15890	15890	0
182	20250408	163800	2569766715	15890	15890	15890	15890	3076
183	20250408	163700	2569766715	15890	15890	15890	15890	0
184	20250408	163600	2569766715	15890	15890	15890	15890	0
185	20250408	163500	2569766715	15890	15890	15890	15890	0
186	20250408	163400	2569766715	15890	15890	15890	15890	0
187	20250408	163300	2569766715	15890	15890	15890	15890	0
188	20250408	163200	2569766715	15890	15890	15890	15890	0
189	20250408	163100	2569766715	15890	15890	15890	15890	0
190	20250408	163000	2569766715	15890	15890	15890	15890	0
191	20250408	162900	2569766715	15890	15890	15890	15890	0
192	20250408	162800	2569766715	15890	15890	15890	15890	0
193	20250408	162700	2569766715	15890	15890	15890	15890	0
194	20250408	162600	2569766715	15890	15890	15890	15890	0
195	20250408	162500	2569766715	15890	15890	15890	15890	0
196	20250408	162400	2569766715	15890	15890	15890	15890	0
197	20250408	162300	2569766715	15890	15890	15890	15890	0
198	20250408	162200	2569766715	15890	15890	15890	15890	0
199	20250408	162100	2569766715	15890	15890	15890	15890	0
200	20250408	162000	2569766715	15890	15890	15890	15890	0
201	20250408	161900	2569766715	15890	15890	15890	15890	0
202	20250408	161800	2569766715	15890	15890	15890	15890	0
203	20250408	161700	2569766715	15890	15890	15890	15890	0
204	20250408	161600	2569766715	15890	15890	15890	15890	0
205	20250408	161500	2569766715	15890	15890	15890	15890	0
206	20250408	161400	2569766715	15890	15890	15890	15890	0
207	20250408	161300	2569766715	15890	15890	15890	15890	0
208	20250408	161200	2569766715	15890	15890	15890	15890	0
209	20250408	161100	2569766715	15890	15890	15890	15890	0
210	20250408	161000	2569766715	15890	15890	15890	15890	0
211	20250408	160900	2569766715	15890	15890	15890	15890	0
212	20250408	160800	2569766715	15890	15890	15890	15890	3076
213	20250408	160700	2569766715	15890	15890	15890	15890	0
214	20250408	160600	2569766715	15890	15890	15890	15890	0
215	20250408	160500	2569766715	15890	15890	15890	15890	0
216	20250408	160400	2569766715	15890	15890	15890	15890	0
217	20250408	160300	2569766715	15890	15890	15890	15890	0
218	20250408	160200	2569766715	15890	15890	15890	15890	0
219	20250408	160100	2569766715	15890	15890	15890	15890	0
220	20250408	160000	2569766715	15890	15890	15890	15890	0
221	20250408	155900	2569766715	15890	15890	15890	15890	0
222	20250408	155800	2569766715	15890	15890	15890	15890	0
223	20250408	155700	2569766715	15890	15890	15890	15890	0
224	20250408	155600	2569766715	15890	15890	15890	15890	0
225	20250408	155500	2569766715	15890	15890	15890	15890	0
226	20250408	155400	2569766715	15890	15890	15890	15890	0
227	20250408	155300	2569766715	15890	15890	15890	15890	0
228	20250408	155200	2569766715	15890	15890	15890	15890	0
229	20250408	155100	2569766715	15890	15890	15890	15890	0
230	20250408	155000	2569766715	15890	15890	15890	15890	0
231	20250408	154900	2569766715	15890	15890	15890	15890	0
232	20250408	154800	2569766715	15890	15890	15890	15890	0
233	20250408	154700	2569766715	15890	15890	15890	15890	0
234	20250408	154600	2569766715	15890	15890	15890	15890	0
235	20250408	154500	2569766715	15890	15890	15890	15890	0
236	20250408	154400	2569766715	15890	15890	15890	15890	0
237	20250408	154300	2569766715	15890	15890	15890	15890	0
238	20250408	154200	2569766715	15890	15890	15890	15890	0
239	20250408	154100	2569766715	15890	15890	15890	15890	0
240	20250408	154000	2569766715	15890	15890	15890	15890	0
241	20250408	153900	2569766715	15890	15890	15890	15890	0
242	20250408	153800	2569766715	15890	15890	15890	15890	3076
243	20250408	153700	2569766715	15890	15890	15890	15890	0
244	20250408	153600	2569766715	15890	15890	15890	15890	0
245	20250408	153500	2569766715	15890	15890	15890	15890	0
246	20250408	153400	2569766715	15890	15890	15890	15890	0
247	20250408	153300	2569766715	15890	15890	15890	15890	0
248	20250408	153200	2569766715	15890	15890	15890	15890	0
249	20250408	153100	2569766715	15890	15890	15890	15890	0
250	20250408	153000	2569766715	15890	15890	15890	15890	3076
251	20250408	152900	2520889075	15880	15880	15880	15880	0
252	20250408	152800	2520889075	15880	15880	15880	15880	0
253	20250408	152700	2520889075	15880	15880	15880	15880	0
254	20250408	152600	2520889075	15880	15880	15880	15880	0
255	20250408	152500	2520889075	15880	15880	15880	15880	0
256	20250408	152400	2520889075	15880	15880	15880	15880	0
257	20250408	152300	2520889075	15880	15880	15880	15880	0
258	20250408	152200	2520889075	15880	15880	15880	15880	0
259	20250408	152100	2520889075	15880	15880	15880	15880	0
260	20250408	152000	2520889075	15880	15880	15880	15880	0
261	20250408	151900	2520889075	15880	15870	15890	15860	662
262	20250408	151800	2510383745	15890	15890	15890	15870	219
263	20250408	151700	2506907385	15890	15890	15890	15890	45
264	20250408	151600	2506192335	15890	15870	15890	15860	896
265	20250408	151500	2491968225	15880	15880	15890	15860	269
266	20250408	151400	2487697285	15890	15860	15890	15860	424
267	20250408	151300	2480965115	15870	15880	15880	15850	259
268	20250408	151200	2476856715	15850	15850	15890	15850	353
269	20250408	151100	2471255855	15890	15890	15890	15850	297
270	20250408	151000	2466539975	15890	15890	15890	15890	154
271	20250408	150900	2464092915	15860	15900	15900	15860	120
272	20250408	150800	2462188015	15900	15900	15910	15900	110
273	20250408	150700	2460439005	15900	15910	15910	15900	82
274	20250408	150600	2459135125	15910	15900	15910	15900	37
275	20250408	150500	2458546755	15910	15910	15910	15900	355
276	20250408	150400	2452898725	15910	15920	15920	15900	238
277	20250408	150300	2449112235	15930	15920	15930	15920	33
278	20250408	150200	2448586705	15930	15900	15930	15900	923
279	20250408	150100	2433908045	15890	15890	15890	15890	1
280	20250408	150000	2433892155	15890	15900	15900	15890	10
281	20250408	145900	2433733165	15890	15890	15890	15890	0
282	20250408	145800	2433733165	15890	15870	15890	15870	338
283	20250408	145700	2428366025	15870	15880	15890	15850	460
284	20250408	145600	2421066505	15890	15890	15890	15890	0
285	20250408	145500	2421066505	15890	15890	15890	15890	21
286	20250408	145400	2420732815	15880	15890	15890	15880	111
287	20250408	145300	2418969455	15890	15880	15890	15880	295
288	20250408	145200	2414284315	15880	15870	15880	15870	176
289	20250408	145100	2411489875	15870	15870	15880	15870	16
290	20250408	145000	2411235905	15890	15910	15910	15890	4
291	20250408	144900	2411172305	15910	15910	15910	15910	2
292	20250408	144800	2411140485	15900	15900	15900	15900	133
293	20250408	144700	2409025785	15900	15900	15900	15890	7
294	20250408	144600	2408914525	15900	15900	15900	15890	251
295	20250408	144500	2404925085	15900	15890	15900	15890	509
296	20250408	144400	2396836995	15890	15890	15890	15890	55
297	20250408	144300	2395963045	15910	15890	15910	15800	452
298	20250408	144200	2388802745	15900	15900	15900	15900	55
299	20250408	144100	2387928245	15900	15900	15900	15900	4
300	20250408	144000	2387864645	15900	15900	15900	15890	85
301	20250408	143900	2386513245	15900	15900	15900	15900	321
302	20250408	143800	2381409345	15900	15900	15900	15900	2
303	20250408	143700	2381377545	15890	15890	15900	15860	214
304	20250408	143600	2377977915	15860	15890	15900	15860	207
305	20250408	143500	2374689795	15890	15840	15890	15840	34
306	20250408	143400	2374150445	15900	15890	15900	15890	429
307	20250408	143300	2367331515	15890	15890	15890	15840	9
308	20250408	143200	2367188705	15880	15880	15880	15880	1
309	20250408	143100	2367172825	15880	15890	15890	15810	100
310	20250408	143000	2365589945	15890	15890	15890	15810	84
311	20250408	142900	2364255665	15890	15890	15890	15800	333
312	20250408	142800	2358977745	15890	15840	15890	15820	1068
313	20250408	142700	2342059085	15890	15890	15890	15850	668
314	20250408	142600	2331464155	15890	15870	15890	15860	344
315	20250408	142500	2326002845	15880	15900	15900	15870	219
316	20250408	142400	2322521305	15890	15890	15900	15890	126
317	20250408	142300	2320519155	15900	15900	15900	15890	7
318	20250408	142200	2320407895	15900	15910	15910	15900	10
319	20250408	142100	2320248805	15910	15910	15910	15910	40
320	20250408	142000	2319612405	15910	15900	15910	15900	112
321	20250408	141900	2317831475	15900	15900	15900	15890	58
322	20250408	141800	2316909365	15890	15890	15900	15890	12
323	20250408	141700	2316718665	15890	15900	15900	15890	153
324	20250408	141600	2314287075	15900	15900	15900	15900	1
325	20250408	141500	2314271175	15890	15870	15890	15870	230
326	20250408	141400	2310620905	15870	15870	15870	15870	3
327	20250408	141300	2310573295	15870	15870	15870	15860	120
328	20250408	141200	2308669315	15860	15880	15880	15860	240
329	20250408	141100	2304859215	15890	15880	15890	15880	182
330	20250408	141000	2301967415	15890	15900	15900	15880	18
331	20250408	140900	2301681495	15900	15900	15900	15900	40
332	20250408	140800	2301045495	15900	15900	15900	15900	0
333	20250408	140700	2301045495	15900	15900	15900	15900	41
334	20250408	140600	2300393595	15900	15890	15900	15870	35
335	20250408	140500	2299837815	15900	15900	15900	15900	42
336	20250408	140400	2299170015	15900	15920	15920	15890	123
337	20250408	140300	2297214685	15920	15910	15920	15910	20
338	20250408	140200	2296896475	15910	15910	15920	15910	16
339	20250408	140100	2296641905	15920	15890	15940	15890	2373
340	20250408	140000	2258881285	15890	15840	15890	15840	1766
341	20250408	135900	2230854485	15850	15850	15850	15850	114
342	20250408	135800	2229047585	15850	15850	15850	15850	16
343	20250408	135700	2228793985	15870	15860	15870	15830	636
344	20250408	135600	2218713555	15870	15860	15870	15850	15
345	20250408	135500	2218475685	15860	15850	15860	15850	32
346	20250408	135400	2217968455	15850	15850	15850	15850	3
347	20250408	135300	2217920905	15850	15840	15850	15840	313
348	20250408	135200	2212962755	15840	15870	15870	15830	630
349	20250408	135100	2202989525	15870	15820	15870	15820	1100
350	20250408	135000	2185550585	15830	15850	15850	15820	4
351	20250408	134900	2185487255	15820	15820	15850	15820	130
352	20250408	134800	2183430235	15820	15820	15820	15810	253
353	20250408	134700	2179427935	15820	15820	15830	15820	965
354	20250408	134600	2164161585	15850	15810	15850	15810	395
355	20250408	134500	2157911555	15820	15810	15820	15800	102
356	20250408	134400	2156299425	15820	15850	15850	15820	24
357	20250408	134300	2155919535	15830	15850	15850	15830	96
358	20250408	134200	2154398255	15850	15850	15850	15850	1
359	20250408	134100	2154382405	15850	15810	15850	15800	784
360	20250408	134000	2141989955	15810	15810	15810	15810	616
361	20250408	133900	2132250995	15810	15810	15810	15800	135
362	20250408	133800	2130117625	15810	15800	15820	15800	145
363	20250408	133700	2127826135	15810	15810	15820	15810	780
364	20250408	133600	2115493585	15840	15850	15850	15810	1154
365	20250408	133500	2097234935	15840	15840	15870	15840	226
366	20250408	133400	2093652165	15840	15870	15880	15840	1411
367	20250408	133300	2071291555	15880	15870	15880	15870	111
368	20250408	133200	2069529265	15880	15880	15880	15880	7
369	20250408	133100	2069418105	15880	15890	15890	15860	52
370	20250408	133000	2068592835	15890	15870	15890	15860	84
371	20250408	132900	2067259755	15870	15870	15870	15860	207
372	20250408	132800	2063974885	15870	15870	15870	15870	19
373	20250408	132700	2063673355	15870	15890	15900	15860	33
374	20250408	132600	2063149325	15900	15890	15900	15890	13
375	20250408	132500	2062942745	15890	15890	15900	15890	13
376	20250408	132400	2062736165	15900	15890	15900	15890	10
377	20250408	132300	2062577175	15900	15870	15900	15860	242
378	20250408	132200	2058735825	15870	15870	15870	15840	206
379	20250408	132100	2055470685	15870	15870	15870	15870	15
380	20250408	132000	2055232635	15870	15870	15890	15850	2819
381	20250408	131900	2010524345	15880	15890	15910	15880	106
382	20250408	131800	2008839815	15910	15910	15910	15890	62
383	20250408	131700	2007854335	15940	15940	15940	15940	0
384	20250408	131600	2007854335	15940	15940	15940	15940	29
385	20250408	131500	2007392075	15940	15950	15950	15940	14
386	20250408	131400	2007168895	15950	15950	15950	15950	0
387	20250408	131300	2007168895	15950	15950	15950	15950	113
388	20250408	131200	2005366545	15960	15960	15960	15960	2
389	20250408	131100	2005334625	15970	15970	15970	15970	1
390	20250408	131000	2005318655	15970	15960	15970	15850	543
391	20250408	130900	1996689875	15970	15970	15970	15970	1
392	20250408	130800	1996673905	15940	15940	15980	15940	131
393	20250408	130700	1994585685	15950	15990	16000	15950	54
394	20250408	130600	1993722915	16010	16000	16020	15990	49
395	20250408	130500	1992938905	16020	16010	16020	16010	109
396	20250408	130400	1991193795	15990	15990	16010	15990	69
397	20250408	130300	1990090455	15990	15970	15990	15970	74
398	20250408	130200	1988908655	15970	15970	15970	15970	14
399	20250408	130100	1988685075	15970	15970	15970	15970	0
400	20250408	130000	1988685075	15970	15960	15970	15960	130
401	20250408	125900	1986610255	15960	15930	15960	15890	62
402	20250408	125800	1985622885	15910	15890	15910	15890	315
403	20250408	125700	1980614575	15900	15870	15900	15870	324
404	20250408	125600	1975468925	15880	15900	15900	15880	485
405	20250408	125500	1967765815	15900	15920	15920	15900	816
406	20250408	125400	1954787005	15920	15920	15920	15910	172
407	20250408	125300	1952050265	15920	15930	15930	15910	601
408	20250408	125200	1942477365	15940	15930	15940	15930	14
409	20250408	125100	1942254215	15930	15930	15930	15930	10
410	20250408	125000	1942094915	15940	15960	15960	15920	489
411	20250408	124900	1934303225	15960	15960	15970	15950	633
412	20250408	124800	1924200545	15970	15960	15970	15960	481
413	20250408	124700	1916523525	15960	15980	15980	15960	829
414	20250408	124600	1903282455	15980	15980	15980	15980	16
415	20250408	124500	1903026775	15980	15980	15980	15980	5
416	20250408	124400	1902946875	15970	15980	16000	15960	1217
417	20250408	124300	1883511015	15980	15980	16000	15980	769
418	20250408	124200	1871213575	15980	15970	15980	15960	1769
419	20250408	124100	1842960685	15980	15980	16000	15980	478
420	20250408	124000	1835321745	15980	15980	15980	15980	100
421	20250408	123900	1833723745	16000	15970	16000	15970	1113
422	20250408	123800	1815947245	15970	15970	15970	15970	30
423	20250408	123700	1815468145	15970	15970	15970	15940	107
424	20250408	123600	1813761135	15970	15970	15970	15950	232
425	20250408	123500	1810060255	15970	15970	15980	15960	466
426	20250408	123400	1802620445	15980	15980	15980	15970	127
427	20250408	123300	1800592035	15980	15990	16000	15970	767
428	20250408	123200	1788328275	15990	15980	15990	15980	311
429	20250408	123100	1783358405	15980	15980	15980	15970	19
430	20250408	123000	1783054800	15980	15980	15980	15980	13
431	20250408	122900	1782847060	15980	15980	15980	15980	188
432	20250408	122800	1779842820	15990	16000	16000	15990	22
433	20250408	122700	1779490950	16000	16000	16000	16000	0
434	20250408	122600	1779490950	16000	15990	16000	15990	13
435	20250408	122500	1779282960	15990	15990	15990	15990	4
436	20250408	122400	1779219000	16000	15980	16000	15980	48
437	20250408	122300	1778451900	15980	15980	15980	15970	276
438	20250408	122200	1774041920	15980	15990	15990	15970	1179
439	20250408	122100	1755201880	16000	15980	16000	15980	138
440	20250408	122000	1752996460	15980	15980	15980	15980	256
441	20250408	121900	1748905580	15980	15990	15990	15970	464
442	20250408	121800	1741491200	15990	16000	16010	15980	149
443	20250408	121700	1739109060	16000	16000	16000	16000	0
444	20250408	121600	1739109060	16000	16000	16000	16000	2
445	20250408	121500	1739077060	16000	16000	16000	16000	14
446	20250408	121400	1738853060	16000	15990	16010	15980	377
447	20250408	121300	1732823660	16010	16010	16010	16000	37
448	20250408	121200	1732231520	16010	16010	16010	16010	18
449	20250408	121100	1731943340	16010	15990	16010	15990	89
450	20250408	121000	1730519630	16010	16000	16010	16000	4
451	20250408	120900	1730455600	16010	16010	16010	15990	49
452	20250408	120800	1729671260	16020	16020	16020	16020	118
453	20250408	120700	1727780900	16040	16030	16040	16030	12
454	20250408	120600	1727588520	16040	16030	16040	15990	1101
455	20250408	120500	1709968450	16020	16020	16020	16020	3
456	20250408	120400	1709920390	16020	16020	16020	16020	29
457	20250408	120300	1709455810	16020	16010	16020	16010	94
458	20250408	120200	1707950860	16000	16000	16010	16000	24
459	20250408	120100	1707566740	16000	16000	16000	15980	280
460	20250408	120000	1703090670	16000	16000	16000	15990	933
461	20250408	115900	1688169280	16020	16020	16020	16000	147
462	20250408	115800	1685816250	16020	16000	16020	16000	74
463	20250408	115700	1684630870	16020	16000	16020	16000	160
464	20250408	115600	1682067850	15990	16020	16020	15990	16
465	20250408	115500	1681811860	16000	16010	16020	16000	761
466	20250408	115400	1669630230	16010	16030	16030	16010	91
467	20250408	115300	1668173180	16020	16020	16030	16020	15
468	20250408	115200	1667932850	16020	16020	16020	16020	17
469	20250408	115100	1667660510	16020	16030	16030	16020	36
470	20250408	115000	1667083760	16030	16030	16030	16030	22
471	20250408	114900	1666731100	16030	16020	16030	16020	52
472	20250408	114800	1665898040	16030	16030	16030	15970	1403
473	20250408	114700	1643450510	16030	16050	16050	16030	362
474	20250408	114600	1637646510	16050	16060	16060	16050	325
475	20250408	114500	1632430140	16060	16070	16070	16050	669
476	20250408	114400	1621688100	16070	16080	16080	16050	2936
477	20250408	114300	1574536710	16070	16080	16080	16070	19
478	20250408	114200	1574231240	16080	16090	16090	16080	82
479	20250408	114100	1572912200	16100	16110	16110	16100	234
480	20250408	114000	1569144660	16110	16110	16110	16110	73
481	20250408	113900	1567968630	16110	16110	16120	16110	67
482	20250408	113800	1566889050	16110	16110	16110	16110	15
483	20250408	113700	1566647400	16120	16120	16130	16110	113
484	20250408	113600	1564826690	16120	16130	16130	16120	22
485	20250408	113500	1564471880	16140	16140	16140	16140	0
486	20250408	113400	1564471880	16140	16130	16140	16130	4
487	20250408	113300	1564407350	16130	16130	16130	16130	1
488	20250408	113200	1564391220	16150	16150	16150	16150	0
489	20250408	113100	1564391220	16150	16150	16170	16140	1412
490	20250408	113000	1541580880	16180	16180	16180	16160	35
491	20250408	112900	1541014950	16180	16180	16180	16180	6
492	20250408	112800	1540917870	16180	16150	16180	16150	562
493	20250408	112700	1531840540	16150	16110	16150	16110	58
494	20250408	112600	1530905840	16150	16120	16150	16120	213
495	20250408	112500	1527471210	16090	16120	16120	16090	170
496	20250408	112400	1524731310	16120	16130	16130	16090	1431
497	20250408	112300	1501680410	16140	16140	16150	16130	243
498	20250408	112200	1497758390	16140	16140	16140	16140	195
499	20250408	112100	1494611090	16140	16150	16150	16140	22
500	20250408	112000	1494255900	16150	16150	16150	16150	1
501	20250408	111900	1494239750	16150	16150	16150	16150	9
502	20250408	111800	1494094400	16140	16150	16150	16140	46
503	20250408	111700	1493351750	16150	16150	16150	16150	102
504	20250408	111600	1491704450	16150	16140	16150	16140	15
505	20250408	111500	1491462260	16140	16150	16150	16140	213
506	20250408	111400	1488024430	16150	16140	16150	16140	150
507	20250408	111300	1485602110	16140	16150	16160	16140	161
508	20250408	111200	1483002100	16150	16150	16150	16150	128
509	20250408	111100	1480934900	16150	16150	16150	16150	32
510	20250408	111000	1480418100	16150	16150	16160	16140	95
511	20250408	110900	1478883930	16160	16170	16170	16150	100
512	20250408	110800	1477268590	16180	16180	16180	16180	1
513	20250408	110700	1477252410	16160	16160	16160	16160	3
514	20250408	110600	1477203930	16180	16170	16180	16160	77
515	20250408	110500	1475959370	16150	16160	16180	16150	292
516	20250408	110400	1471242600	16160	16120	16160	16120	993
517	20250408	110300	1455206720	16140	16170	16170	16130	142
518	20250408	110200	1452913840	16160	16170	16170	16160	7
519	20250408	110100	1452800700	16160	16150	16160	16150	166
520	20250408	110000	1450119360	16170	16170	16170	16160	56
521	20250408	105900	1449214270	16160	16170	16170	16160	13
522	20250408	105800	1449004070	16170	16160	16170	16160	4
523	20250408	105700	1448939420	16160	16170	16210	16120	514
524	20250408	105600	1440637820	16150	16160	16210	16150	87
525	20250408	105500	1439231450	16160	16130	16160	16130	284
526	20250408	105400	1434647620	16140	16130	16140	16130	265
527	20250408	105300	1430373030	16140	16140	16140	16130	17
528	20250408	105200	1430098660	16140	16140	16140	16140	11
529	20250408	105100	1429921120	16130	16140	16150	16130	96
530	20250408	105000	1428371810	16140	16140	16140	16140	10
531	20250408	104900	1428210410	16140	16160	16160	16140	30
532	20250408	104800	1427725710	16160	16130	16160	16130	3
533	20250408	104700	1427677260	16160	16160	16160	16160	0
534	20250408	104600	1427677260	16160	16120	16160	16120	234
535	20250408	104500	1423898270	16160	16160	16160	16160	2
536	20250408	104400	1423865950	16130	16130	16130	16130	20
537	20250408	104300	1423543350	16160	16120	16160	16120	801
538	20250408	104200	1410622200	16100	16110	16130	16100	72
539	20250408	104100	1409462770	16110	16150	16160	16110	2658
540	20250408	104000	1366586870	16150	16140	16150	16140	210
541	20250408	103900	1363197400	16140	16160	16160	16130	950
542	20250408	103800	1347866990	16160	16170	16170	16160	8
543	20250408	103700	1347737690	16170	16150	16170	16150	231
544	20250408	103600	1344006020	16160	16150	16160	16150	11
545	20250408	103500	1343828360	16160	16160	16160	16150	155
546	20250408	103400	1341323730	16160	16160	16160	16160	56
547	20250408	103300	1340418770	16160	16160	16160	16150	38
548	20250408	103200	1339804710	16160	16120	16160	16120	55
549	20250408	103100	1338917940	16120	16100	16120	16100	133
550	20250408	103000	1336774930	16100	16160	16160	16090	1030
551	20250408	102900	1320173730	16160	16155	16160	16130	194
552	20250408	102800	1317042190	16160	16180	16180	16150	738
553	20250408	102700	1305116110	16180	16180	16180	16180	19
554	20250408	102600	1304808690	16180	16150	16210	16150	3469
555	20250408	102500	1248763600	16150	16130	16150	16130	77
556	20250408	102400	1247521560	16160	16130	16160	16120	1512
557	20250408	102300	1223116520	16130	16080	16140	16080	1264
558	20250408	102200	1202736420	16070	16030	16070	16000	1769
559	20250408	102100	1174407040	16040	16070	16070	16040	270
560	20250408	102000	1170073720	16070	16070	16070	16040	328
561	20250408	101900	1164806870	16070	16110	16110	16050	264
562	20250408	101800	1160566190	16110	16120	16150	16070	639
563	20250408	101700	1150278200	16120	16150	16160	16110	951
564	20250408	101600	1134932650	16150	16160	16160	16150	26
565	20250408	101500	1134512700	16160	16110	16160	16110	671
566	20250408	101400	1123681080	16110	16140	16140	16100	616
567	20250408	101300	1113756010	16140	16130	16150	16130	465
568	20250408	101200	1106250910	16130	16140	16150	16110	857
569	20250408	101100	1092412720	16120	16140	16140	16090	112
570	20250408	101000	1090608960	16130	16100	16140	16070	498
571	20250408	100900	1082590340	16100	16130	16130	16080	657
572	20250408	100800	1072014030	16130	16130	16140	16080	878
573	20250408	100700	1057870730	16130	16170	16170	16130	269
574	20250408	100600	1053528850	16170	16190	16190	16150	890
575	20250408	100500	1039141760	16170	16180	16190	16170	326
576	20250408	100400	1033868890	16180	16200	16200	16160	546
577	20250408	100300	1025030120	16230	16220	16230	16220	2
578	20250408	100200	1024997670	16250	16190	16250	16180	57
579	20250408	100100	1024074630	16190	16200	16250	16190	636
580	20250408	100000	1013770580	16250	16250	16260	16200	427
581	20250408	095900	1006844690	16250	16220	16250	16220	165
582	20250408	095800	1004165000	16240	16260	16310	16220	1722
583	20250408	095700	976191640	16310	16310	16310	16310	7
584	20250408	095600	976077470	16310	16300	16310	16300	12
585	20250408	095500	975881760	16300	16290	16300	16290	139
586	20250408	095400	973617220	16300	16270	16310	16260	151
587	20250408	095300	971159760	16260	16290	16290	16260	573
588	20250408	095200	961839790	16280	16300	16300	16280	3
589	20250408	095100	961790930	16290	16280	16300	16280	1247
590	20250408	095000	941479460	16280	16280	16290	16250	565
591	20250408	094900	932293880	16280	16270	16290	16260	234
592	20250408	094800	928488210	16290	16260	16290	16260	397
593	20250408	094700	922025100	16290	16290	16300	16270	1965
594	20250408	094600	890040060	16300	16300	16300	16290	875
595	20250408	094500	875780960	16310	16320	16330	16300	17
596	20250408	094400	875503600	16320	16300	16320	16300	73
597	20250408	094300	874313520	16320	16320	16320	16300	287
598	20250408	094200	869633030	16310	16320	16320	16300	56
599	20250408	094100	868719610	16330	16270	16330	16270	1394
600	20250408	094000	846000420	16290	16280	16290	16240	272
601	20250408	093900	841570970	16280	16280	16280	16240	181
602	20250408	093800	838625090	16280	16300	16300	16250	1066
603	20250408	093700	821282510	16310	16320	16330	16280	429
604	20250408	093600	814294400	16320	16320	16320	16320	6
605	20250408	093500	814196480	16330	16330	16340	16280	1539
606	20250408	093400	789123950	16330	16320	16350	16310	322
607	20250408	093300	783864340	16310	16350	16350	16300	1645
608	20250408	093200	757033460	16350	16320	16350	16310	61
609	20250408	093100	756036650	16320	16350	16350	16310	1694
610	20250408	093000	728393900	16390	16390	16390	16390	3
611	20250408	092900	728344730	16390	16380	16400	16320	1410
612	20250408	092800	705290950	16380	16350	16380	16350	704
613	20250408	092700	693770170	16300	16350	16360	16290	905
614	20250408	092600	678995150	16350	16290	16350	16290	1782
615	20250408	092500	649939670	16290	16270	16290	16260	389
616	20250408	092400	643610750	16290	16280	16290	16270	1210
617	20250408	092300	623912860	16290	16300	16300	16280	66
618	20250408	092200	622837950	16300	16290	16300	16270	1196
619	20250408	092100	603370840	16290	16310	16310	16280	959
620	20250408	092000	587748120	16320	16330	16340	16290	204
621	20250408	091900	584419320	16330	16300	16340	16280	2127
622	20250408	091800	549786940	16300	16290	16300	16290	435
623	20250408	091700	542698490	16290	16310	16310	16280	709
624	20250408	091600	531141810	16380	16300	16380	16290	1578
625	20250408	091500	505406060	16310	16380	16380	16310	1469
626	20250408	091400	481402970	16390	16370	16420	16340	2752
627	20250408	091300	436387230	16370	16390	16420	16370	1231
628	20250408	091200	416232280	16380	16370	16430	16350	1056
629	20250408	091100	398944020	16350	16390	16430	16350	6857
630	20250408	091000	286545460	16360	16370	16400	16360	2135
631	20250408	090900	251573120	16350	16350	16380	16350	376
632	20250408	090800	245421640	16340	16340	16350	16320	455
633	20250408	090700	237985460	16320	16330	16370	16320	1450
634	20250408	090600	214284720	16310	16330	16350	16310	724
635	20250408	090500	202458070	16330	16300	16330	16300	729
636	20250408	090400	190563360	16300	16310	16320	16300	347
637	20250408	090300	184905970	16310	16320	16320	16290	148
638	20250408	090200	182492770	16320	16270	16320	16270	901
639	20250408	090100	167813250	16270	16380	16380	16230	1704
640	20250408	090000	140066170	16380	16300	16490	16300	8578