KissMeData/101160/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195100	716297100	17080	17080	17080	17080	336
3	20250417	195000	716297100	17080	17080	17080	17080	0
4	20250417	194900	716297100	17080	17080	17080	17080	0
5	20250417	194800	716297100	17080	17080	17080	17080	0
6	20250417	194700	716297100	17080	17080	17080	17080	0
7	20250417	194600	716297100	17080	17080	17080	17080	0
8	20250417	194500	716297100	17080	17080	17080	17080	0
9	20250417	194400	716297100	17080	17080	17080	17080	0
10	20250417	194300	716297100	17080	17080	17080	17080	0
11	20250417	194200	716297100	17080	17080	17080	17080	0
12	20250417	194100	716297100	17080	17080	17080	17080	0
13	20250417	194000	716297100	17080	17080	17080	17080	0
14	20250417	193900	716297100	17080	17080	17080	17080	0
15	20250417	193800	716297100	17080	17080	17080	17080	0
16	20250417	193700	716297100	17080	17080	17080	17080	0
17	20250417	193600	716297100	17080	17080	17080	17080	0
18	20250417	193500	716297100	17080	17080	17080	17080	0
19	20250417	193400	716297100	17080	17080	17080	17080	0
20	20250417	193300	716297100	17080	17080	17080	17080	0
21	20250417	193200	716297100	17080	17080	17080	17080	0
22	20250417	193100	716297100	17080	17080	17080	17080	0
23	20250417	193000	716297100	17080	17080	17080	17080	0
24	20250417	192900	716297100	17080	17080	17080	17080	0
25	20250417	192800	716297100	17080	17080	17080	17080	0
26	20250417	192700	716297100	17080	17080	17080	17080	0
27	20250417	192600	716297100	17080	17080	17080	17080	0
28	20250417	192500	716297100	17080	17080	17080	17080	0
29	20250417	192400	716297100	17080	17080	17080	17080	0
30	20250417	192300	716297100	17080	17080	17080	17080	0
31	20250417	192200	716297100	17080	17080	17080	17080	0
32	20250417	192100	716297100	17080	17080	17080	17080	336
33	20250417	192000	716297100	17080	17080	17080	17080	0
34	20250417	191900	716297100	17080	17080	17080	17080	0
35	20250417	191800	716297100	17080	17080	17080	17080	0
36	20250417	191700	716297100	17080	17080	17080	17080	0
37	20250417	191600	716297100	17080	17080	17080	17080	0
38	20250417	191500	716297100	17080	17080	17080	17080	0
39	20250417	191400	716297100	17080	17080	17080	17080	0
40	20250417	191300	716297100	17080	17080	17080	17080	0
41	20250417	191200	716297100	17080	17080	17080	17080	0
42	20250417	191100	716297100	17080	17080	17080	17080	0
43	20250417	191000	716297100	17080	17080	17080	17080	0
44	20250417	190900	716297100	17080	17080	17080	17080	0
45	20250417	190800	716297100	17080	17080	17080	17080	0
46	20250417	190700	716297100	17080	17080	17080	17080	0
47	20250417	190600	716297100	17080	17080	17080	17080	0
48	20250417	190500	716297100	17080	17080	17080	17080	0
49	20250417	190400	716297100	17080	17080	17080	17080	0
50	20250417	190300	716297100	17080	17080	17080	17080	0
51	20250417	190200	716297100	17080	17080	17080	17080	0
52	20250417	190100	716297100	17080	17080	17080	17080	0
53	20250417	190000	716297100	17080	17080	17080	17080	0
54	20250417	185900	716297100	17080	17080	17080	17080	0
55	20250417	185800	716297100	17080	17080	17080	17080	0
56	20250417	185700	716297100	17080	17080	17080	17080	0
57	20250417	185600	716297100	17080	17080	17080	17080	0
58	20250417	185500	716297100	17080	17080	17080	17080	0
59	20250417	185400	716297100	17080	17080	17080	17080	0
60	20250417	185300	716297100	17080	17080	17080	17080	0
61	20250417	185200	716297100	17080	17080	17080	17080	0
62	20250417	185100	716297100	17080	17080	17080	17080	336
63	20250417	185000	716297100	17080	17080	17080	17080	0
64	20250417	184900	716297100	17080	17080	17080	17080	0
65	20250417	184800	716297100	17080	17080	17080	17080	0
66	20250417	184700	716297100	17080	17080	17080	17080	0
67	20250417	184600	716297100	17080	17080	17080	17080	0
68	20250417	184500	716297100	17080	17080	17080	17080	0
69	20250417	184400	716297100	17080	17080	17080	17080	0
70	20250417	184300	716297100	17080	17080	17080	17080	0
71	20250417	184200	716297100	17080	17080	17080	17080	0
72	20250417	184100	716297100	17080	17080	17080	17080	0
73	20250417	184000	716297100	17080	17080	17080	17080	0
74	20250417	183900	716297100	17080	17080	17080	17080	0
75	20250417	183800	716297100	17080	17080	17080	17080	0
76	20250417	183700	716297100	17080	17080	17080	17080	0
77	20250417	183600	716297100	17080	17080	17080	17080	0
78	20250417	183500	716297100	17080	17080	17080	17080	0
79	20250417	183400	716297100	17080	17080	17080	17080	0
80	20250417	183300	716297100	17080	17080	17080	17080	0
81	20250417	183200	716297100	17080	17080	17080	17080	0
82	20250417	183100	716297100	17080	17080	17080	17080	0
83	20250417	183000	716297100	17080	17080	17080	17080	0
84	20250417	182900	716297100	17080	17080	17080	17080	0
85	20250417	182800	716297100	17080	17080	17080	17080	0
86	20250417	182700	716297100	17080	17080	17080	17080	0
87	20250417	182600	716297100	17080	17080	17080	17080	0
88	20250417	182500	716297100	17080	17080	17080	17080	0
89	20250417	182400	716297100	17080	17080	17080	17080	0
90	20250417	182300	716297100	17080	17080	17080	17080	0
91	20250417	182200	716297100	17080	17080	17080	17080	0
92	20250417	182100	716297100	17080	17080	17080	17080	336
93	20250417	182000	716297100	17080	17080	17080	17080	0
94	20250417	181900	716297100	17080	17080	17080	17080	0
95	20250417	181800	716297100	17080	17080	17080	17080	0
96	20250417	181700	716297100	17080	17080	17080	17080	0
97	20250417	181600	716297100	17080	17080	17080	17080	0
98	20250417	181500	716297100	17080	17080	17080	17080	0
99	20250417	181400	716297100	17080	17080	17080	17080	0
100	20250417	181300	716297100	17080	17080	17080	17080	0
101	20250417	181200	716297100	17080	17080	17080	17080	0
102	20250417	181100	716297100	17080	17080	17080	17080	0
103	20250417	181000	716297100	17080	17080	17080	17080	0
104	20250417	180900	716297100	17080	17080	17080	17080	0
105	20250417	180800	716297100	17080	17080	17080	17080	0
106	20250417	180700	716297100	17080	17080	17080	17080	0
107	20250417	180600	716297100	17080	17080	17080	17080	0
108	20250417	180500	716297100	17080	17080	17080	17080	0
109	20250417	180400	716297100	17080	17080	17080	17080	0
110	20250417	180300	716297100	17080	17080	17080	17080	0
111	20250417	180200	716297100	17080	17080	17080	17080	0
112	20250417	180100	716297100	17080	17080	17080	17080	0
113	20250417	180000	716297100	17080	17080	17080	17080	0
114	20250417	175900	716297100	17080	17080	17080	17080	0
115	20250417	175800	716297100	17080	17080	17080	17080	0
116	20250417	175700	716297100	17080	17080	17080	17080	0
117	20250417	175600	716297100	17080	17080	17080	17080	0
118	20250417	175500	716297100	17080	17080	17080	17080	0
119	20250417	175400	716297100	17080	17080	17080	17080	0
120	20250417	175300	716297100	17080	17080	17080	17080	0
121	20250417	175200	716297100	17080	17080	17080	17080	0
122	20250417	175100	716297100	17080	17080	17080	17080	336
123	20250417	175000	716297100	17080	17080	17080	17080	0
124	20250417	174900	716297100	17080	17080	17080	17080	0
125	20250417	174800	716297100	17080	17080	17080	17080	0
126	20250417	174700	716297100	17080	17080	17080	17080	0
127	20250417	174600	716297100	17080	17080	17080	17080	0
128	20250417	174500	716297100	17080	17080	17080	17080	0
129	20250417	174400	716297100	17080	17080	17080	17080	0
130	20250417	174300	716297100	17080	17080	17080	17080	0
131	20250417	174200	716297100	17080	17080	17080	17080	0
132	20250417	174100	716297100	17080	17080	17080	17080	0
133	20250417	174000	716297100	17080	17080	17080	17080	0
134	20250417	173900	716297100	17080	17080	17080	17080	0
135	20250417	173800	716297100	17080	17080	17080	17080	0
136	20250417	173700	716297100	17080	17080	17080	17080	0
137	20250417	173600	716297100	17080	17080	17080	17080	0
138	20250417	173500	716297100	17080	17080	17080	17080	0
139	20250417	173400	716297100	17080	17080	17080	17080	0
140	20250417	173300	716297100	17080	17080	17080	17080	0
141	20250417	173200	716297100	17080	17080	17080	17080	0
142	20250417	173100	716297100	17080	17080	17080	17080	0
143	20250417	173000	716297100	17080	17080	17080	17080	0
144	20250417	172900	716297100	17080	17080	17080	17080	0
145	20250417	172800	716297100	17080	17080	17080	17080	0
146	20250417	172700	716297100	17080	17080	17080	17080	0
147	20250417	172600	716297100	17080	17080	17080	17080	0
148	20250417	172500	716297100	17080	17080	17080	17080	0
149	20250417	172400	716297100	17080	17080	17080	17080	0
150	20250417	172300	716297100	17080	17080	17080	17080	0
151	20250417	172200	716297100	17080	17080	17080	17080	0
152	20250417	172100	716297100	17080	17080	17080	17080	336
153	20250417	172000	716297100	17080	17080	17080	17080	0
154	20250417	171900	716297100	17080	17080	17080	17080	0
155	20250417	171800	716297100	17080	17080	17080	17080	0
156	20250417	171700	716297100	17080	17080	17080	17080	0
157	20250417	171600	716297100	17080	17080	17080	17080	0
158	20250417	171500	716297100	17080	17080	17080	17080	0
159	20250417	171400	716297100	17080	17080	17080	17080	0
160	20250417	171300	716297100	17080	17080	17080	17080	0
161	20250417	171200	716297100	17080	17080	17080	17080	0
162	20250417	171100	716297100	17080	17080	17080	17080	0
163	20250417	171000	716297100	17080	17080	17080	17080	0
164	20250417	170900	716297100	17080	17080	17080	17080	0
165	20250417	170800	716297100	17080	17080	17080	17080	0
166	20250417	170700	716297100	17080	17080	17080	17080	0
167	20250417	170600	716297100	17080	17080	17080	17080	0
168	20250417	170500	716297100	17080	17080	17080	17080	0
169	20250417	170400	716297100	17080	17080	17080	17080	0
170	20250417	170300	716297100	17080	17080	17080	17080	0
171	20250417	170200	716297100	17080	17080	17080	17080	0
172	20250417	170100	716297100	17080	17080	17080	17080	0
173	20250417	170000	716297100	17080	17080	17080	17080	0
174	20250417	165900	716297100	17080	17080	17080	17080	0
175	20250417	165800	716297100	17080	17080	17080	17080	0
176	20250417	165700	716297100	17080	17080	17080	17080	0
177	20250417	165600	716297100	17080	17080	17080	17080	0
178	20250417	165500	716297100	17080	17080	17080	17080	0
179	20250417	165400	716297100	17080	17080	17080	17080	0
180	20250417	165300	716297100	17080	17080	17080	17080	0
181	20250417	165200	716297100	17080	17080	17080	17080	0
182	20250417	165100	716297100	17080	17080	17080	17080	336
183	20250417	165000	716297100	17080	17080	17080	17080	0
184	20250417	164900	716297100	17080	17080	17080	17080	0
185	20250417	164800	716297100	17080	17080	17080	17080	0
186	20250417	164700	716297100	17080	17080	17080	17080	0
187	20250417	164600	716297100	17080	17080	17080	17080	0
188	20250417	164500	716297100	17080	17080	17080	17080	0
189	20250417	164400	716297100	17080	17080	17080	17080	0
190	20250417	164300	716297100	17080	17080	17080	17080	0
191	20250417	164200	716297100	17080	17080	17080	17080	0
192	20250417	164100	716297100	17080	17080	17080	17080	0
193	20250417	164000	716297100	17080	17080	17080	17080	0
194	20250417	163900	716297100	17080	17080	17080	17080	0
195	20250417	163800	716297100	17080	17080	17080	17080	0
196	20250417	163700	716297100	17080	17080	17080	17080	0
197	20250417	163600	716297100	17080	17080	17080	17080	0
198	20250417	163500	716297100	17080	17080	17080	17080	0
199	20250417	163400	716297100	17080	17080	17080	17080	0
200	20250417	163300	716297100	17080	17080	17080	17080	0
201	20250417	163200	716297100	17080	17080	17080	17080	0
202	20250417	163100	716297100	17080	17080	17080	17080	0
203	20250417	163000	716297100	17080	17080	17080	17080	0
204	20250417	162900	716297100	17080	17080	17080	17080	0
205	20250417	162800	716297100	17080	17080	17080	17080	0
206	20250417	162700	716297100	17080	17080	17080	17080	0
207	20250417	162600	716297100	17080	17080	17080	17080	0
208	20250417	162500	716297100	17080	17080	17080	17080	0
209	20250417	162400	716297100	17080	17080	17080	17080	0
210	20250417	162300	716297100	17080	17080	17080	17080	0
211	20250417	162200	716297100	17080	17080	17080	17080	0
212	20250417	162100	716297100	17080	17080	17080	17080	336
213	20250417	162000	716297100	17080	17080	17080	17080	0
214	20250417	161900	716297100	17080	17080	17080	17080	0
215	20250417	161800	716297100	17080	17080	17080	17080	0
216	20250417	161700	716297100	17080	17080	17080	17080	0
217	20250417	161600	716297100	17080	17080	17080	17080	0
218	20250417	161500	716297100	17080	17080	17080	17080	0
219	20250417	161400	716297100	17080	17080	17080	17080	0
220	20250417	161300	716297100	17080	17080	17080	17080	0
221	20250417	161200	716297100	17080	17080	17080	17080	0
222	20250417	161100	716297100	17080	17080	17080	17080	0
223	20250417	161000	716297100	17080	17080	17080	17080	0
224	20250417	160900	716297100	17080	17080	17080	17080	0
225	20250417	160800	716297100	17080	17080	17080	17080	0
226	20250417	160700	716297100	17080	17080	17080	17080	0
227	20250417	160600	716297100	17080	17080	17080	17080	0
228	20250417	160500	716297100	17080	17080	17080	17080	0
229	20250417	160400	716297100	17080	17080	17080	17080	0
230	20250417	160300	716297100	17080	17080	17080	17080	0
231	20250417	160200	716297100	17080	17080	17080	17080	0
232	20250417	160100	716297100	17080	17080	17080	17080	0
233	20250417	160000	716297100	17080	17080	17080	17080	0
234	20250417	155900	716297100	17080	17080	17080	17080	0
235	20250417	155800	716297100	17080	17080	17080	17080	0
236	20250417	155700	716297100	17080	17080	17080	17080	0
237	20250417	155600	716297100	17080	17080	17080	17080	0
238	20250417	155500	716297100	17080	17080	17080	17080	0
239	20250417	155400	716297100	17080	17080	17080	17080	0
240	20250417	155300	716297100	17080	17080	17080	17080	0
241	20250417	155200	716297100	17080	17080	17080	17080	0
242	20250417	155100	716297100	17080	17080	17080	17080	336
243	20250417	155000	716297100	17080	17080	17080	17080	0
244	20250417	154900	716297100	17080	17080	17080	17080	0
245	20250417	154800	716297100	17080	17080	17080	17080	0
246	20250417	154700	716297100	17080	17080	17080	17080	0
247	20250417	154600	716297100	17080	17080	17080	17080	0
248	20250417	154500	716297100	17080	17080	17080	17080	0
249	20250417	154400	716297100	17080	17080	17080	17080	0
250	20250417	154300	716297100	17080	17080	17080	17080	0
251	20250417	154200	716297100	17080	17080	17080	17080	0
252	20250417	154100	716297100	17080	17080	17080	17080	0
253	20250417	154000	716297100	17080	17080	17080	17080	0
254	20250417	153900	716297100	17080	17080	17080	17080	0
255	20250417	153800	716297100	17080	17080	17080	17080	0
256	20250417	153700	716297100	17080	17080	17080	17080	0
257	20250417	153600	716297100	17080	17080	17080	17080	0
258	20250417	153500	716297100	17080	17080	17080	17080	0
259	20250417	153400	716297100	17080	17080	17080	17080	0
260	20250417	153300	716297100	17080	17080	17080	17080	0
261	20250417	153200	716297100	17080	17080	17080	17080	0
262	20250417	153100	716297100	17080	17080	17080	17080	0
263	20250417	153000	716297100	17080	17080	17080	17080	336
264	20250417	152900	710558220	17080	17080	17080	17080	0
265	20250417	152800	710558220	17080	17080	17080	17080	0
266	20250417	152700	710558220	17080	17080	17080	17080	0
267	20250417	152600	710558220	17080	17080	17080	17080	0
268	20250417	152500	710558220	17080	17080	17080	17080	0
269	20250417	152400	710558220	17080	17080	17080	17080	0
270	20250417	152300	710558220	17080	17080	17080	17080	0
271	20250417	152200	710558220	17080	17080	17080	17080	0
272	20250417	152100	710558220	17080	17080	17080	17080	0
273	20250417	152000	710558220	17080	17080	17080	17080	0
274	20250417	151900	710558220	17080	17080	17080	17040	60
275	20250417	151800	709535080	17080	17080	17080	17080	0
276	20250417	151700	709535080	17080	17080	17080	17080	22
277	20250417	151600	709159320	17040	17030	17080	17030	95
278	20250417	151500	707538660	17080	17080	17080	17080	0
279	20250417	151400	707538660	17080	17070	17080	17060	62
280	20250417	151300	706480530	17060	17070	17070	17060	84
281	20250417	151200	705047000	17080	17060	17080	17060	237
282	20250417	151100	701003240	17070	17060	17070	17060	792
283	20250417	151000	687485030	17050	17060	17060	17050	69
284	20250417	150900	686308290	17050	17030	17050	17030	1516
285	20250417	150800	660480470	17020	17030	17030	17020	199
286	20250417	150700	657093280	17030	17020	17030	17020	46
287	20250417	150600	656310120	17030	17030	17030	17020	29
288	20250417	150500	655816260	17030	17030	17030	17030	60
289	20250417	150400	654794460	17030	17040	17040	17020	55
290	20250417	150300	653857860	17040	17040	17040	17030	24
291	20250417	150200	653449080	17040	17030	17040	17030	61
292	20250417	150100	652410240	17030	17020	17030	17020	28
293	20250417	150000	651933650	17020	17020	17030	17010	13
294	20250417	145900	651712390	17030	17020	17030	17020	292
295	20250417	145800	646742300	17030	17040	17040	17030	55
296	20250417	145700	645805490	17040	17030	17040	17030	24
297	20250417	145600	645396680	17020	17020	17020	17020	7
298	20250417	145500	645277540	17020	17030	17030	17020	22
299	20250417	145400	644903050	17030	17030	17030	17020	57
300	20250417	145300	643932410	17030	17020	17030	17020	12
301	20250417	145200	643728130	17020	17030	17030	17020	11
302	20250417	145100	643540890	17030	17020	17030	17020	32
303	20250417	145000	642996230	17000	17000	17000	17000	15
304	20250417	144900	642741230	16990	17020	17020	16990	5
305	20250417	144800	642656160	17010	17030	17030	17010	84
306	20250417	144700	641226160	17040	17040	17040	17040	4
307	20250417	144600	641158000	17040	17030	17040	17030	32
308	20250417	144500	640612780	17040	17040	17040	17040	29
309	20250417	144400	640118620	17040	17030	17040	17020	41
310	20250417	144300	639420410	17030	17030	17030	17030	37
311	20250417	144200	638790300	17030	17040	17040	17030	111
312	20250417	144100	636898930	17030	17040	17040	17030	40
313	20250417	144000	636217720	17030	17030	17030	17030	63
314	20250417	143900	635144830	17020	17020	17020	17020	6
315	20250417	143800	635042710	17020	17020	17030	17020	62
316	20250417	143700	633986980	17030	17030	17030	17030	26
317	20250417	143600	633544200	17030	17020	17030	17020	68
318	20250417	143500	632386820	17010	16990	17010	16990	616
319	20250417	143400	621919680	16980	16990	16990	16980	11
320	20250417	143300	621732860	16990	16990	16990	16980	35
321	20250417	143200	621138260	16980	16990	16990	16980	29
322	20250417	143100	620645620	16990	16990	16990	16990	18
323	20250417	143000	620339800	16990	16980	16990	16980	54
324	20250417	142900	619422690	16990	16990	16990	16990	9
325	20250417	142800	619269780	16980	16990	16990	16980	34
326	20250417	142700	618692190	16980	16980	16990	16980	39
327	20250417	142600	618029910	16990	16990	16990	16990	0
328	20250417	142500	618029910	16990	16980	16990	16980	36
329	20250417	142400	617418600	16990	16980	16990	16980	31
330	20250417	142300	616892180	16980	16990	16990	16980	125
331	20250417	142200	614769650	16990	16990	16990	16970	764
332	20250417	142100	601803710	16990	16980	16990	16980	8
333	20250417	142000	601667830	16990	16990	16990	16990	31
334	20250417	141900	601141140	16990	17000	17000	16990	4
335	20250417	141800	601073170	16990	16980	16990	16980	115
336	20250417	141700	599120290	16990	16980	16990	16980	58
337	20250417	141600	598135190	16980	16980	16990	16980	34
338	20250417	141500	597557840	16980	16980	16990	16980	19
339	20250417	141400	597235200	16980	16990	16990	16980	32
340	20250417	141300	596691780	16980	16980	16980	16980	7
341	20250417	141200	596572920	16990	16990	16990	16980	64
342	20250417	141100	595485820	16990	16980	16990	16980	12
343	20250417	141000	595282010	17000	17000	17000	17000	4
344	20250417	140900	595214010	17000	16990	17000	16980	445
345	20250417	140800	587655030	17000	17000	17000	16990	50
346	20250417	140700	586805360	17000	16990	17000	16990	33
347	20250417	140600	586244420	17000	16990	17000	16990	36
348	20250417	140500	585632700	17000	16990	17010	16990	22
349	20250417	140400	585258680	17000	17000	17000	17000	36
350	20250417	140300	584646680	17000	17000	17010	17000	11
351	20250417	140200	584459640	17000	16990	17000	16990	27
352	20250417	140100	584000690	16990	17000	17000	16990	31
353	20250417	140000	583473930	17000	17000	17000	17000	13
354	20250417	135900	583252930	17000	17000	17000	16990	68
355	20250417	135800	582097250	17000	17000	17000	17000	5
356	20250417	135700	582012250	17000	16990	17010	16980	141
357	20250417	135600	579617170	17000	17000	17000	17000	39
358	20250417	135500	578954170	17000	17010	17010	16990	36
359	20250417	135400	578342220	17010	17000	17010	17000	74
360	20250417	135300	577083630	17010	17010	17010	17000	151
361	20250417	135200	574516610	17020	17010	17020	17010	17
362	20250417	135100	574227410	17010	17010	17010	17000	36
363	20250417	135000	573615120	17020	17010	17020	17010	16
364	20250417	134900	573342920	17010	17010	17010	17000	36
365	20250417	134800	572730620	17010	17010	17020	17010	33
366	20250417	134700	572169200	17010	17010	17010	17010	8
367	20250417	134600	572033120	17010	17020	17020	17010	79
368	20250417	134500	570689290	17020	17010	17020	17010	35
369	20250417	134400	570093760	17000	17010	17010	17000	31
370	20250417	134300	569566720	17010	17000	17010	17000	444
371	20250417	134200	562018470	17010	17010	17010	17010	7
372	20250417	134100	561899400	17020	17000	17020	17000	35
373	20250417	134000	561304090	17010	17000	17010	17000	65
374	20250417	133900	560199080	17010	16990	17010	16990	37
375	20250417	133800	559570070	16990	16990	17000	16990	140
376	20250417	133700	557191190	16980	16990	16990	16980	38
377	20250417	133600	556545900	16990	16990	16990	16980	146
378	20250417	133500	554066420	16990	17010	17010	16990	60
379	20250417	133400	553046190	17010	17000	17010	16980	301
380	20250417	133300	547934560	17000	17020	17020	17000	51
381	20250417	133200	547067290	17010	17000	17010	17000	44
382	20250417	133100	546318880	17000	17010	17030	17000	18
383	20250417	133000	546012650	17020	17020	17020	17020	51
384	20250417	132900	545144630	17020	17040	17040	17020	44
385	20250417	132800	544395030	17040	17010	17040	17010	34
386	20250417	132700	543816570	17010	16990	17010	16990	81
387	20250417	132600	542439780	17000	17000	17000	17000	19
388	20250417	132500	542116780	16990	16990	16990	16990	112
389	20250417	132400	540213900	17000	17000	17010	17000	20
390	20250417	132300	539873870	17010	17010	17010	17010	26
391	20250417	132200	539431610	17010	17010	17010	17000	68
392	20250417	132100	538275320	17010	17010	17010	17010	2
393	20250417	132000	538241300	17010	17020	17030	17010	64
394	20250417	131900	537152580	17020	17010	17020	17010	12
395	20250417	131800	536948360	17010	17020	17020	17010	29
396	20250417	131700	536455020	17010	17010	17010	17010	17
397	20250417	131600	536165850	17010	17010	17010	17010	15
398	20250417	131500	535910700	17020	17020	17020	16990	119
399	20250417	131400	533888340	17010	17010	17010	17010	34
400	20250417	131300	533310000	17010	17020	17020	17010	41
401	20250417	131200	532612390	17020	17020	17020	17010	31
402	20250417	131100	532084840	17030	17030	17030	17030	4
403	20250417	131000	532016720	17000	17020	17020	17000	632
404	20250417	130900	521272220	17030	17040	17040	17000	159
405	20250417	130800	518567250	17040	17030	17040	17030	15
406	20250417	130700	518311760	17040	17040	17040	17030	85
407	20250417	130600	516863620	17040	17020	17040	17020	20
408	20250417	130500	516523160	17020	17020	17020	17000	140
409	20250417	130400	514142080	17020	17010	17020	17010	35
410	20250417	130300	513546450	17020	17020	17020	17020	19
411	20250417	130200	513223070	17030	17020	17030	17010	31
412	20250417	130100	512695220	17020	17020	17020	17020	25
413	20250417	130000	512269720	17020	17030	17040	17020	24
414	20250417	125900	511860970	17040	17020	17040	17020	26
415	20250417	125800	511418100	17020	17040	17040	17020	32
416	20250417	125700	510873350	17040	17040	17040	17040	21
417	20250417	125600	510515510	17050	17060	17070	17050	280
418	20250417	125500	505740220	17050	17040	17050	17030	457
419	20250417	125400	497950850	17050	17050	17050	17040	57
420	20250417	125300	496979330	17050	17040	17050	17040	123
421	20250417	125200	494882370	17040	17040	17040	17030	233
422	20250417	125100	490912380	17040	17020	17040	17020	242
423	20250417	125000	486791640	17010	17030	17030	17000	136
424	20250417	124900	484478690	17030	17020	17030	17020	13
425	20250417	124800	484257400	17010	17010	17010	17010	24
426	20250417	124700	483849160	17010	17020	17020	17010	17
427	20250417	124600	483559910	17020	17010	17020	17010	26
428	20250417	124500	483117540	17010	17020	17020	17010	22
429	20250417	124400	482743280	17010	17010	17020	17010	586
430	20250417	124300	472775410	17020	17030	17030	17010	226
431	20250417	124200	468930420	17030	17020	17030	17020	10
432	20250417	124100	468760210	17020	17010	17020	17010	30
433	20250417	124000	468249630	17020	17020	17040	17020	96
434	20250417	123900	466614570	17030	17020	17030	17010	445
435	20250417	123800	459040680	17020	17020	17030	17020	27
436	20250417	123700	458581130	17020	17030	17030	17020	16
437	20250417	123600	458308760	17040	17020	17040	17020	49
438	20250417	123500	457474600	17020	17030	17030	17010	117
439	20250417	123400	455483150	17020	17030	17040	17020	26
440	20250417	123300	455040370	17030	17020	17030	17020	62
441	20250417	123200	453984820	17020	17030	17030	17010	24
442	20250417	123100	453576370	17030	17030	17030	17030	25
443	20250417	123000	453150620	17040	17030	17050	17030	38
444	20250417	122900	452503170	17030	17040	17040	17030	7
445	20250417	122800	452383950	17040	17050	17050	17040	54
446	20250417	122700	451463760	17040	17040	17040	17030	11
447	20250417	122600	451276340	17040	17050	17050	17030	49
448	20250417	122500	450441470	17040	17040	17040	17040	6
449	20250417	122400	450339230	17050	17070	17070	17050	17
450	20250417	122300	450049190	17070	17050	17070	17040	47
451	20250417	122200	449247540	17050	17040	17050	17040	38
452	20250417	122100	448599850	17050	17020	17050	17020	29
453	20250417	122000	448105880	17020	17020	17020	17010	33
454	20250417	121900	447544340	17020	17020	17020	17020	23
455	20250417	121800	447152880	17020	17030	17030	17010	31
456	20250417	121700	446625260	17030	17030	17030	17030	38
457	20250417	121600	445978120	17020	17000	17020	17000	23
458	20250417	121500	445586900	17030	17030	17030	17030	4
459	20250417	121400	445518780	16990	17040	17040	16990	180
460	20250417	121300	442458550	17030	17030	17030	17020	159
461	20250417	121200	439751160	17020	17020	17020	17020	91
462	20250417	121100	438202340	17020	17020	17030	17020	27
463	20250417	121000	437742750	17020	17010	17030	17010	35
464	20250417	120900	437147100	17000	17040	17040	17000	742
465	20250417	120800	424516910	17040	17040	17050	16980	1556
466	20250417	120700	398016600	17030	16980	17030	16970	1584
467	20250417	120600	371076560	16980	16990	16990	16980	20
468	20250417	120500	370736950	16970	16970	16970	16960	138
469	20250417	120400	368396240	16990	17000	17000	16990	67
470	20250417	120300	367257660	16990	16970	16990	16970	56
471	20250417	120200	366306760	16970	16930	16970	16920	585
472	20250417	120100	356390280	16920	16920	16920	16920	10
473	20250417	120000	356221080	16920	16930	16930	16920	39
474	20250417	115900	355561150	16930	16910	16930	16910	24
475	20250417	115800	355155210	16910	16940	16940	16910	140
476	20250417	115700	352785100	16930	16940	16940	16930	93
477	20250417	115600	351210020	16940	16930	16940	16920	55
478	20250417	115500	350278960	16930	16910	16930	16900	116
479	20250417	115400	348318380	16920	16920	16920	16910	47
480	20250417	115300	347523260	16920	16930	16930	16910	13
481	20250417	115200	347303310	16930	16930	16930	16930	23
482	20250417	115100	346913920	16930	16920	16940	16920	44
483	20250417	115000	346169020	16900	16950	16950	16900	164
484	20250417	114900	343395390	16950	16950	16950	16940	57
485	20250417	114800	342429310	16960	16960	16960	16960	25
486	20250417	114700	342005310	16960	16960	16960	16950	25
487	20250417	114600	341581500	16940	16890	16940	16890	498
488	20250417	114500	333149650	16890	16910	16910	16880	87
489	20250417	114400	331680250	16910	16910	16920	16910	44
490	20250417	114300	330935980	16910	16900	16910	16890	41
491	20250417	114200	330243150	16900	16890	16900	16890	8
492	20250417	114100	330108000	16890	16890	16890	16880	39
493	20250417	114000	329449410	16890	16910	16910	16880	131
494	20250417	113900	327236930	16900	16900	16900	16900	31
495	20250417	113800	326713030	16910	16910	16910	16910	43
496	20250417	113700	325985900	16910	16910	16910	16910	19
497	20250417	113600	325664610	16900	16920	16920	16900	139
498	20250417	113500	323314930	16930	16930	16930	16930	61
499	20250417	113400	322282200	16940	16930	16940	16930	41
500	20250417	113300	321587920	16940	16930	16940	16930	243
501	20250417	113200	317471950	16930	16930	16930	16930	4
502	20250417	113100	317404230	16930	16940	16940	16930	65
503	20250417	113000	316303340	16940	16940	16940	16940	46
504	20250417	112900	315524100	16940	16930	16940	16930	32
505	20250417	112800	314982280	16940	16940	16940	16940	37
506	20250417	112700	314355500	16940	16940	16940	16930	95
507	20250417	112600	312746460	16940	16920	16940	16920	24
508	20250417	112500	312339950	16920	16920	16920	16910	133
509	20250417	112400	310089850	16920	16930	16930	16920	48
510	20250417	112300	309277520	16930	16920	16930	16920	96
511	20250417	112200	307652510	16920	16920	16920	16920	22
512	20250417	112100	307280270	16920	16920	16920	16910	18
513	20250417	112000	306975810	16930	16930	16930	16930	50
514	20250417	111900	306129310	16940	16940	16940	16940	9
515	20250417	111800	305976850	16940	16940	16940	16930	49
516	20250417	111700	305147050	16940	16940	16940	16940	36
517	20250417	111600	304537210	16940	16940	16940	16930	30
518	20250417	111500	304029270	16940	16940	16940	16940	44
519	20250417	111400	303283910	16930	16930	16940	16920	238
520	20250417	111300	299254650	16930	16930	16930	16930	9
521	20250417	111200	299102280	16940	16910	16940	16910	307
522	20250417	111100	293904420	16880	16870	16880	16870	461
523	20250417	111000	286124300	16870	16860	16870	16850	166
524	20250417	110900	283326160	16870	16860	16870	16860	178
525	20250417	110800	280324510	16860	16860	16860	16860	17
526	20250417	110700	280037890	16850	16860	16860	16850	54
527	20250417	110600	279127710	16860	16860	16860	16860	3
528	20250417	110500	279077130	16850	16860	16860	16850	73
529	20250417	110400	277846610	16870	16870	16870	16870	89
530	20250417	110300	276345180	16870	16870	16870	16860	31
531	20250417	110200	275822470	16860	16860	16860	16860	40
532	20250417	110100	275148070	16860	16860	16860	16850	88
533	20250417	110000	273664650	16860	16860	16860	16850	5
534	20250417	105900	273580360	16860	16860	16860	16850	37
535	20250417	105800	272956800	16860	16850	16860	16850	45
536	20250417	105700	272198540	16840	16840	16840	16800	435
537	20250417	105600	264887260	16800	16830	16830	16800	368
538	20250417	105500	258703210	16850	16840	16850	16820	112
539	20250417	105400	256818930	16850	16850	16860	16850	63
540	20250417	105300	255757300	16850	16850	16850	16850	5
541	20250417	105200	255673050	16840	16840	16840	16840	27
542	20250417	105100	255218370	16850	16850	16850	16850	2
543	20250417	105000	255184670	16850	16870	16870	16850	34
544	20250417	104900	254611440	16860	16860	16860	16860	20
545	20250417	104800	254274240	16860	16870	16870	16860	62
546	20250417	104700	253228590	16870	16870	16870	16870	23
547	20250417	104600	252840580	16870	16870	16870	16850	47
548	20250417	104500	252048120	16870	16850	16870	16820	219
549	20250417	104400	248359660	16850	16840	16850	16840	94
550	20250417	104300	246776250	16850	16850	16850	16850	1
551	20250417	104200	246759400	16850	16850	16850	16850	4
552	20250417	104100	246692000	16780	16860	16860	16780	102
553	20250417	104000	244977160	16860	16870	16870	16860	38
554	20250417	103900	244336450	16860	16860	16860	16860	33
555	20250417	103800	243780070	16880	16870	16880	16850	132
556	20250417	103700	241554870	16870	16880	16880	16870	23
557	20250417	103600	241166850	16880	16880	16880	16880	21
558	20250417	103500	240812370	16890	16890	16900	16880	94
559	20250417	103400	239224790	16890	16890	16890	16880	15
560	20250417	103300	238971460	16890	16890	16890	16880	30
561	20250417	103200	238464770	16900	16890	16900	16880	19
562	20250417	103100	238143920	16910	16900	16910	16880	151
563	20250417	103000	235593450	16900	16910	16910	16900	31
564	20250417	102900	235069310	16910	16910	16910	16910	3
565	20250417	102800	235018580	16910	16940	16940	16910	36
566	20250417	102700	234409650	16930	16940	16940	16930	33
567	20250417	102600	233850900	16930	16940	16940	16930	32
568	20250417	102500	233309090	16930	16930	16930	16930	64
569	20250417	102400	232225570	16930	16920	16930	16920	29
570	20250417	102300	231734860	16930	16920	16930	16900	271
571	20250417	102200	227154110	16940	16920	16940	16920	96
572	20250417	102100	225528650	16930	16940	16940	16930	9
573	20250417	102000	225376220	16940	16950	16950	16920	27
574	20250417	101900	224919270	16950	16960	16960	16950	55
575	20250417	101800	223986850	16940	16990	16990	16930	226
576	20250417	101700	220159640	17010	17020	17020	17000	279
577	20250417	101600	215413630	17020	17050	17050	17020	227
578	20250417	101500	211547970	17030	17050	17070	17030	167
579	20250417	101400	208701780	17060	17060	17070	17060	356
580	20250417	101300	202628310	17060	17060	17060	17050	59
581	20250417	101200	201622030	17060	17070	17070	17060	66
582	20250417	101100	200495500	17070	17080	17080	17070	163
583	20250417	101000	197711760	17080	17080	17080	17080	12
584	20250417	100900	197506800	17070	17070	17070	17050	208
585	20250417	100800	193956690	17070	17070	17070	17070	56
586	20250417	100700	193000770	17070	17060	17070	17050	137
587	20250417	100600	190664270	17070	17070	17080	17070	151
588	20250417	100500	188086690	17070	16970	17090	16970	701
589	20250417	100400	176150880	16970	16950	16970	16940	985
590	20250417	100300	159442760	16960	16880	16960	16880	1510
591	20250417	100200	133878820	16890	16880	16890	16880	45
592	20250417	100100	133118980	16880	16880	16880	16880	9
593	20250417	100000	132967060	16870	16880	16880	16870	87
594	20250417	095900	131499330	16880	16880	16880	16880	367
595	20250417	095800	125304370	16880	16870	16880	16850	73
596	20250417	095700	124073170	16860	16850	16860	16850	174
597	20250417	095600	121140370	16850	16830	16850	16830	90
598	20250417	095500	119625100	16830	16830	16830	16830	5
599	20250417	095400	119540950	16830	16830	16830	16830	27
600	20250417	095300	119086540	16830	16820	16830	16820	70
601	20250417	095200	117908480	16820	16820	16820	16820	49
602	20250417	095100	117084300	16830	16830	16830	16830	4
603	20250417	095000	117016980	16840	16690	16840	16690	587
604	20250417	094900	107150310	16690	16700	16700	16690	50
605	20250417	094800	106315390	16700	16750	16750	16700	96
606	20250417	094700	104711690	16750	16750	16750	16750	5
607	20250417	094600	104627940	16750	16760	16760	16750	13
608	20250417	094500	104410180	16790	16770	16800	16770	6
609	20250417	094400	104309450	16740	16720	16740	16720	12
610	20250417	094300	104108590	16740	16730	16740	16730	100
611	20250417	094200	102435070	16730	16730	16730	16730	8
612	20250417	094100	102301230	16730	16740	16740	16730	8
613	20250417	094000	102167350	16730	16730	16730	16730	111
614	20250417	093900	100310320	16720	16720	16720	16720	0
615	20250417	093800	100310320	16720	16720	16720	16720	26
616	20250417	093700	99875600	16720	16730	16730	16720	14
617	20250417	093600	99641480	16720	16720	16720	16720	36
618	20250417	093500	99039560	16720	16720	16720	16720	84
619	20250417	093400	97635080	16720	16720	16720	16720	17
620	20250417	093300	97350840	16680	16660	16680	16660	328
621	20250417	093200	91881430	16650	16650	16650	16650	157
622	20250417	093100	89267380	16660	16650	16660	16650	49
623	20250417	093000	88451380	16640	16650	16660	16640	162
624	20250417	092900	85754200	16650	16670	16670	16650	244
625	20250417	092800	81689300	16660	16660	16660	16660	376
626	20250417	092700	75425140	16670	16700	16700	16670	413
627	20250417	092600	68539130	16700	16690	16700	16690	24
628	20250417	092500	68138510	16690	16700	16700	16690	23
629	20250417	092400	67754600	16700	16700	16700	16700	4
630	20250417	092300	67687800	16700	16710	16710	16700	26
631	20250417	092200	67253560	16710	16710	16710	16710	4
632	20250417	092100	67186720	16710	16720	16720	16710	16
633	20250417	092000	66919350	16710	16710	16710	16710	0
634	20250417	091900	66919350	16710	16720	16720	16710	26
635	20250417	091800	66484850	16730	16730	16730	16730	8
636	20250417	091700	66351010	16730	16700	16730	16700	49
637	20250417	091600	65532420	16710	16710	16710	16710	111
638	20250417	091500	63677610	16700	16700	16700	16700	50
639	20250417	091400	62842610	16710	16660	16710	16630	52
640	20250417	091300	61977410	16660	16640	16660	16640	76
641	20250417	091200	60712400	16600	16650	16650	16600	53
642	20250417	091100	59832250	16590	16590	16590	16590	0
643	20250417	091000	59832250	16590	16600	16650	16580	768
644	20250417	090900	47087420	16600	16660	16660	16600	361
645	20250417	090800	41089430	16640	16690	16690	16640	279
646	20250417	090700	36444960	16690	16700	16700	16690	52
647	20250417	090600	35576580	16710	16800	16800	16710	16
648	20250417	090500	35308820	16800	16780	16800	16730	4
649	20250417	090400	35241780	16830	16830	16830	16830	247
650	20250417	090300	31084770	16840	16810	16840	16810	249
651	20250417	090200	26895310	16820	16710	16820	16710	1326
652	20250417	090100	4635680	16650	16640	16650	16640	52
653	20250417	090000	3770190	16570	16610	16610	16570	227