KissMeData/122640/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	195900	420468940	12960	12960	12960	12960	368
3	20250415	195800	420468940	12960	12960	12960	12960	0
4	20250415	195700	420468940	12960	12960	12960	12960	0
5	20250415	195600	420468940	12960	12960	12960	12960	0
6	20250415	195500	420468940	12960	12960	12960	12960	0
7	20250415	195400	420468940	12960	12960	12960	12960	0
8	20250415	195300	420468940	12960	12960	12960	12960	0
9	20250415	195200	420468940	12960	12960	12960	12960	0
10	20250415	195100	420468940	12960	12960	12960	12960	0
11	20250415	195000	420468940	12960	12960	12960	12960	0
12	20250415	194900	420468940	12960	12960	12960	12960	0
13	20250415	194800	420468940	12960	12960	12960	12960	0
14	20250415	194700	420468940	12960	12960	12960	12960	0
15	20250415	194600	420468940	12960	12960	12960	12960	0
16	20250415	194500	420468940	12960	12960	12960	12960	0
17	20250415	194400	420468940	12960	12960	12960	12960	0
18	20250415	194300	420468940	12960	12960	12960	12960	0
19	20250415	194200	420468940	12960	12960	12960	12960	0
20	20250415	194100	420468940	12960	12960	12960	12960	0
21	20250415	194000	420468940	12960	12960	12960	12960	0
22	20250415	193900	420468940	12960	12960	12960	12960	0
23	20250415	193800	420468940	12960	12960	12960	12960	0
24	20250415	193700	420468940	12960	12960	12960	12960	0
25	20250415	193600	420468940	12960	12960	12960	12960	0
26	20250415	193500	420468940	12960	12960	12960	12960	0
27	20250415	193400	420468940	12960	12960	12960	12960	0
28	20250415	193300	420468940	12960	12960	12960	12960	0
29	20250415	193200	420468940	12960	12960	12960	12960	0
30	20250415	193100	420468940	12960	12960	12960	12960	0
31	20250415	193000	420468940	12960	12960	12960	12960	0
32	20250415	192900	420468940	12960	12960	12960	12960	368
33	20250415	192800	420468940	12960	12960	12960	12960	0
34	20250415	192700	420468940	12960	12960	12960	12960	0
35	20250415	192600	420468940	12960	12960	12960	12960	0
36	20250415	192500	420468940	12960	12960	12960	12960	0
37	20250415	192400	420468940	12960	12960	12960	12960	0
38	20250415	192300	420468940	12960	12960	12960	12960	0
39	20250415	192200	420468940	12960	12960	12960	12960	0
40	20250415	192100	420468940	12960	12960	12960	12960	0
41	20250415	192000	420468940	12960	12960	12960	12960	0
42	20250415	191900	420468940	12960	12960	12960	12960	0
43	20250415	191800	420468940	12960	12960	12960	12960	0
44	20250415	191700	420468940	12960	12960	12960	12960	0
45	20250415	191600	420468940	12960	12960	12960	12960	0
46	20250415	191500	420468940	12960	12960	12960	12960	0
47	20250415	191400	420468940	12960	12960	12960	12960	0
48	20250415	191300	420468940	12960	12960	12960	12960	0
49	20250415	191200	420468940	12960	12960	12960	12960	0
50	20250415	191100	420468940	12960	12960	12960	12960	0
51	20250415	191000	420468940	12960	12960	12960	12960	0
52	20250415	190900	420468940	12960	12960	12960	12960	0
53	20250415	190800	420468940	12960	12960	12960	12960	0
54	20250415	190700	420468940	12960	12960	12960	12960	0
55	20250415	190600	420468940	12960	12960	12960	12960	0
56	20250415	190500	420468940	12960	12960	12960	12960	0
57	20250415	190400	420468940	12960	12960	12960	12960	0
58	20250415	190300	420468940	12960	12960	12960	12960	0
59	20250415	190200	420468940	12960	12960	12960	12960	0
60	20250415	190100	420468940	12960	12960	12960	12960	0
61	20250415	190000	420468940	12960	12960	12960	12960	0
62	20250415	185900	420468940	12960	12960	12960	12960	368
63	20250415	185800	420468940	12960	12960	12960	12960	0
64	20250415	185700	420468940	12960	12960	12960	12960	0
65	20250415	185600	420468940	12960	12960	12960	12960	0
66	20250415	185500	420468940	12960	12960	12960	12960	0
67	20250415	185400	420468940	12960	12960	12960	12960	0
68	20250415	185300	420468940	12960	12960	12960	12960	0
69	20250415	185200	420468940	12960	12960	12960	12960	0
70	20250415	185100	420468940	12960	12960	12960	12960	0
71	20250415	185000	420468940	12960	12960	12960	12960	0
72	20250415	184900	420468940	12960	12960	12960	12960	0
73	20250415	184800	420468940	12960	12960	12960	12960	0
74	20250415	184700	420468940	12960	12960	12960	12960	0
75	20250415	184600	420468940	12960	12960	12960	12960	0
76	20250415	184500	420468940	12960	12960	12960	12960	0
77	20250415	184400	420468940	12960	12960	12960	12960	0
78	20250415	184300	420468940	12960	12960	12960	12960	0
79	20250415	184200	420468940	12960	12960	12960	12960	0
80	20250415	184100	420468940	12960	12960	12960	12960	0
81	20250415	184000	420468940	12960	12960	12960	12960	0
82	20250415	183900	420468940	12960	12960	12960	12960	0
83	20250415	183800	420468940	12960	12960	12960	12960	0
84	20250415	183700	420468940	12960	12960	12960	12960	0
85	20250415	183600	420468940	12960	12960	12960	12960	0
86	20250415	183500	420468940	12960	12960	12960	12960	0
87	20250415	183400	420468940	12960	12960	12960	12960	0
88	20250415	183300	420468940	12960	12960	12960	12960	0
89	20250415	183200	420468940	12960	12960	12960	12960	0
90	20250415	183100	420468940	12960	12960	12960	12960	0
91	20250415	183000	420468940	12960	12960	12960	12960	0
92	20250415	182900	420468940	12960	12960	12960	12960	368
93	20250415	182800	420468940	12960	12960	12960	12960	0
94	20250415	182700	420468940	12960	12960	12960	12960	0
95	20250415	182600	420468940	12960	12960	12960	12960	0
96	20250415	182500	420468940	12960	12960	12960	12960	0
97	20250415	182400	420468940	12960	12960	12960	12960	0
98	20250415	182300	420468940	12960	12960	12960	12960	0
99	20250415	182200	420468940	12960	12960	12960	12960	0
100	20250415	182100	420468940	12960	12960	12960	12960	0
101	20250415	182000	420468940	12960	12960	12960	12960	0
102	20250415	181900	420468940	12960	12960	12960	12960	0
103	20250415	181800	420468940	12960	12960	12960	12960	0
104	20250415	181700	420468940	12960	12960	12960	12960	0
105	20250415	181600	420468940	12960	12960	12960	12960	0
106	20250415	181500	420468940	12960	12960	12960	12960	0
107	20250415	181400	420468940	12960	12960	12960	12960	0
108	20250415	181300	420468940	12960	12960	12960	12960	0
109	20250415	181200	420468940	12960	12960	12960	12960	0
110	20250415	181100	420468940	12960	12960	12960	12960	0
111	20250415	181000	420468940	12960	12960	12960	12960	0
112	20250415	180900	420468940	12960	12960	12960	12960	0
113	20250415	180800	420468940	12960	12960	12960	12960	0
114	20250415	180700	420468940	12960	12960	12960	12960	0
115	20250415	180600	420468940	12960	12960	12960	12960	0
116	20250415	180500	420468940	12960	12960	12960	12960	0
117	20250415	180400	420468940	12960	12960	12960	12960	0
118	20250415	180300	420468940	12960	12960	12960	12960	0
119	20250415	180200	420468940	12960	12960	12960	12960	0
120	20250415	180100	420468940	12960	12960	12960	12960	0
121	20250415	180000	420468940	12960	12960	12960	12960	0
122	20250415	175900	420468940	12960	12960	12960	12960	368
123	20250415	175800	420468940	12960	12960	12960	12960	0
124	20250415	175700	420468940	12960	12960	12960	12960	0
125	20250415	175600	420468940	12960	12960	12960	12960	0
126	20250415	175500	420468940	12960	12960	12960	12960	0
127	20250415	175400	420468940	12960	12960	12960	12960	0
128	20250415	175300	420468940	12960	12960	12960	12960	0
129	20250415	175200	420468940	12960	12960	12960	12960	0
130	20250415	175100	420468940	12960	12960	12960	12960	0
131	20250415	175000	420468940	12960	12960	12960	12960	0
132	20250415	174900	420468940	12960	12960	12960	12960	0
133	20250415	174800	420468940	12960	12960	12960	12960	0
134	20250415	174700	420468940	12960	12960	12960	12960	0
135	20250415	174600	420468940	12960	12960	12960	12960	0
136	20250415	174500	420468940	12960	12960	12960	12960	0
137	20250415	174400	420468940	12960	12960	12960	12960	0
138	20250415	174300	420468940	12960	12960	12960	12960	0
139	20250415	174200	420468940	12960	12960	12960	12960	0
140	20250415	174100	420468940	12960	12960	12960	12960	0
141	20250415	174000	420468940	12960	12960	12960	12960	0
142	20250415	173900	420468940	12960	12960	12960	12960	0
143	20250415	173800	420468940	12960	12960	12960	12960	0
144	20250415	173700	420468940	12960	12960	12960	12960	0
145	20250415	173600	420468940	12960	12960	12960	12960	0
146	20250415	173500	420468940	12960	12960	12960	12960	0
147	20250415	173400	420468940	12960	12960	12960	12960	0
148	20250415	173300	420468940	12960	12960	12960	12960	0
149	20250415	173200	420468940	12960	12960	12960	12960	0
150	20250415	173100	420468940	12960	12960	12960	12960	0
151	20250415	173000	420468940	12960	12960	12960	12960	0
152	20250415	172900	420468940	12960	12960	12960	12960	368
153	20250415	172800	420468940	12960	12960	12960	12960	0
154	20250415	172700	420468940	12960	12960	12960	12960	0
155	20250415	172600	420468940	12960	12960	12960	12960	0
156	20250415	172500	420468940	12960	12960	12960	12960	0
157	20250415	172400	420468940	12960	12960	12960	12960	0
158	20250415	172300	420468940	12960	12960	12960	12960	0
159	20250415	172200	420468940	12960	12960	12960	12960	0
160	20250415	172100	420468940	12960	12960	12960	12960	0
161	20250415	172000	420468940	12960	12960	12960	12960	0
162	20250415	171900	420468940	12960	12960	12960	12960	0
163	20250415	171800	420468940	12960	12960	12960	12960	0
164	20250415	171700	420468940	12960	12960	12960	12960	0
165	20250415	171600	420468940	12960	12960	12960	12960	0
166	20250415	171500	420468940	12960	12960	12960	12960	0
167	20250415	171400	420468940	12960	12960	12960	12960	0
168	20250415	171300	420468940	12960	12960	12960	12960	0
169	20250415	171200	420468940	12960	12960	12960	12960	0
170	20250415	171100	420468940	12960	12960	12960	12960	0
171	20250415	171000	420468940	12960	12960	12960	12960	0
172	20250415	170900	420468940	12960	12960	12960	12960	0
173	20250415	170800	420468940	12960	12960	12960	12960	0
174	20250415	170700	420468940	12960	12960	12960	12960	0
175	20250415	170600	420468940	12960	12960	12960	12960	0
176	20250415	170500	420468940	12960	12960	12960	12960	0
177	20250415	170400	420468940	12960	12960	12960	12960	0
178	20250415	170300	420468940	12960	12960	12960	12960	0
179	20250415	170200	420468940	12960	12960	12960	12960	0
180	20250415	170100	420468940	12960	12960	12960	12960	0
181	20250415	170000	420468940	12960	12960	12960	12960	0
182	20250415	165900	420468940	12960	12960	12960	12960	368
183	20250415	165800	420468940	12960	12960	12960	12960	0
184	20250415	165700	420468940	12960	12960	12960	12960	0
185	20250415	165600	420468940	12960	12960	12960	12960	0
186	20250415	165500	420468940	12960	12960	12960	12960	0
187	20250415	165400	420468940	12960	12960	12960	12960	0
188	20250415	165300	420468940	12960	12960	12960	12960	0
189	20250415	165200	420468940	12960	12960	12960	12960	0
190	20250415	165100	420468940	12960	12960	12960	12960	0
191	20250415	165000	420468940	12960	12960	12960	12960	0
192	20250415	164900	420468940	12960	12960	12960	12960	0
193	20250415	164800	420468940	12960	12960	12960	12960	0
194	20250415	164700	420468940	12960	12960	12960	12960	0
195	20250415	164600	420468940	12960	12960	12960	12960	0
196	20250415	164500	420468940	12960	12960	12960	12960	0
197	20250415	164400	420468940	12960	12960	12960	12960	0
198	20250415	164300	420468940	12960	12960	12960	12960	0
199	20250415	164200	420468940	12960	12960	12960	12960	0
200	20250415	164100	420468940	12960	12960	12960	12960	0
201	20250415	164000	420468940	12960	12960	12960	12960	0
202	20250415	163900	420468940	12960	12960	12960	12960	0
203	20250415	163800	420468940	12960	12960	12960	12960	0
204	20250415	163700	420468940	12960	12960	12960	12960	0
205	20250415	163600	420468940	12960	12960	12960	12960	0
206	20250415	163500	420468940	12960	12960	12960	12960	0
207	20250415	163400	420468940	12960	12960	12960	12960	0
208	20250415	163300	420468940	12960	12960	12960	12960	0
209	20250415	163200	420468940	12960	12960	12960	12960	0
210	20250415	163100	420468940	12960	12960	12960	12960	0
211	20250415	163000	420468940	12960	12960	12960	12960	0
212	20250415	162900	420468940	12960	12960	12960	12960	368
213	20250415	162800	420468940	12960	12960	12960	12960	0
214	20250415	162700	420468940	12960	12960	12960	12960	0
215	20250415	162600	420468940	12960	12960	12960	12960	0
216	20250415	162500	420468940	12960	12960	12960	12960	0
217	20250415	162400	420468940	12960	12960	12960	12960	0
218	20250415	162300	420468940	12960	12960	12960	12960	0
219	20250415	162200	420468940	12960	12960	12960	12960	0
220	20250415	162100	420468940	12960	12960	12960	12960	0
221	20250415	162000	420468940	12960	12960	12960	12960	0
222	20250415	161900	420468940	12960	12960	12960	12960	0
223	20250415	161800	420468940	12960	12960	12960	12960	0
224	20250415	161700	420468940	12960	12960	12960	12960	0
225	20250415	161600	420468940	12960	12960	12960	12960	0
226	20250415	161500	420468940	12960	12960	12960	12960	0
227	20250415	161400	420468940	12960	12960	12960	12960	0
228	20250415	161300	420468940	12960	12960	12960	12960	0
229	20250415	161200	420468940	12960	12960	12960	12960	0
230	20250415	161100	420468940	12960	12960	12960	12960	0
231	20250415	161000	420468940	12960	12960	12960	12960	0
232	20250415	160900	420468940	12960	12960	12960	12960	0
233	20250415	160800	420468940	12960	12960	12960	12960	0
234	20250415	160700	420468940	12960	12960	12960	12960	0
235	20250415	160600	420468940	12960	12960	12960	12960	0
236	20250415	160500	420468940	12960	12960	12960	12960	0
237	20250415	160400	420468940	12960	12960	12960	12960	0
238	20250415	160300	420468940	12960	12960	12960	12960	0
239	20250415	160200	420468940	12960	12960	12960	12960	0
240	20250415	160100	420468940	12960	12960	12960	12960	0
241	20250415	160000	420468940	12960	12960	12960	12960	0
242	20250415	155900	420468940	12960	12960	12960	12960	368
243	20250415	155800	420468940	12960	12960	12960	12960	0
244	20250415	155700	420468940	12960	12960	12960	12960	0
245	20250415	155600	420468940	12960	12960	12960	12960	0
246	20250415	155500	420468940	12960	12960	12960	12960	0
247	20250415	155400	420468940	12960	12960	12960	12960	0
248	20250415	155300	420468940	12960	12960	12960	12960	0
249	20250415	155200	420468940	12960	12960	12960	12960	0
250	20250415	155100	420468940	12960	12960	12960	12960	0
251	20250415	155000	420468940	12960	12960	12960	12960	0
252	20250415	154900	420468940	12960	12960	12960	12960	0
253	20250415	154800	420468940	12960	12960	12960	12960	0
254	20250415	154700	420468940	12960	12960	12960	12960	0
255	20250415	154600	420468940	12960	12960	12960	12960	0
256	20250415	154500	420468940	12960	12960	12960	12960	0
257	20250415	154400	420468940	12960	12960	12960	12960	0
258	20250415	154300	420468940	12960	12960	12960	12960	0
259	20250415	154200	420468940	12960	12960	12960	12960	0
260	20250415	154100	420468940	12960	12960	12960	12960	0
261	20250415	154000	420468940	12960	12960	12960	12960	0
262	20250415	153900	420468940	12960	12960	12960	12960	0
263	20250415	153800	420468940	12960	12960	12960	12960	0
264	20250415	153700	420468940	12960	12960	12960	12960	0
265	20250415	153600	420468940	12960	12960	12960	12960	0
266	20250415	153500	420468940	12960	12960	12960	12960	0
267	20250415	153400	420468940	12960	12960	12960	12960	0
268	20250415	153300	420468940	12960	12960	12960	12960	0
269	20250415	153200	420468940	12960	12960	12960	12960	0
270	20250415	153100	420468940	12960	12960	12960	12960	0
271	20250415	153000	420468940	12960	12960	12960	12960	368
272	20250415	152900	415699660	12910	12910	12910	12910	0
273	20250415	152800	415699660	12910	12910	12910	12910	0
274	20250415	152700	415699660	12910	12910	12910	12910	0
275	20250415	152600	415699660	12910	12910	12910	12910	0
276	20250415	152500	415699660	12910	12910	12910	12910	0
277	20250415	152400	415699660	12910	12910	12910	12910	0
278	20250415	152300	415699660	12910	12910	12910	12910	0
279	20250415	152200	415699660	12910	12910	12910	12910	0
280	20250415	152100	415699660	12910	12910	12910	12910	0
281	20250415	152000	415699660	12910	12910	12910	12910	0
282	20250415	151900	415699660	12910	12910	12910	12910	1
283	20250415	151800	415686750	12920	12910	12920	12900	383
284	20250415	151700	410741400	12900	12910	12910	12900	20
285	20250415	151600	410483250	12920	12920	12920	12920	10
286	20250415	151500	410354050	12910	12920	12920	12910	15
287	20250415	151400	410160390	12930	12930	12930	12930	0
288	20250415	151300	410160390	12930	12930	12930	12930	0
289	20250415	151200	410160390	12930	12950	12950	12930	16
290	20250415	151100	409953480	12970	12970	12970	12970	0
291	20250415	151000	409953480	12970	12970	12970	12970	2
292	20250415	150900	409927540	12940	12940	12940	12940	36
293	20250415	150800	409461700	12940	12950	12980	12940	227
294	20250415	150700	406522900	12980	12980	12980	12980	0
295	20250415	150600	406522900	12980	12980	12980	12980	0
296	20250415	150500	406522900	12980	12980	12980	12980	1
297	20250415	150400	406509920	12940	12940	12940	12940	0
298	20250415	150300	406509920	12940	12980	12980	12940	257
299	20250415	150200	403183660	12940	12940	12940	12940	0
300	20250415	150100	403183660	12940	12940	12940	12940	0
301	20250415	150000	403183660	12940	12940	12940	12940	0
302	20250415	145900	403183660	12940	12950	12950	12940	135
303	20250415	145800	401436750	12980	12980	12980	12980	0
304	20250415	145700	401436750	12980	12980	12980	12980	0
305	20250415	145600	401436750	12980	12980	12980	12980	0
306	20250415	145500	401436750	12980	12980	12980	12980	0
307	20250415	145400	401436750	12980	12980	12980	12980	0
308	20250415	145300	401436750	12980	12980	12980	12980	0
309	20250415	145200	401436750	12980	12940	12980	12940	554
310	20250415	145100	394266790	12940	12940	12940	12940	1
311	20250415	145000	394253850	12940	12940	12940	12940	223
312	20250415	144900	391368230	12940	12940	12940	12940	0
313	20250415	144800	391368230	12940	12940	12940	12940	0
314	20250415	144700	391368230	12940	12940	12940	12940	0
315	20250415	144600	391368230	12940	12940	12940	12940	20
316	20250415	144500	391109430	12980	12980	12980	12980	0
317	20250415	144400	391109430	12980	12980	12980	12980	0
318	20250415	144300	391109430	12980	12980	12980	12980	0
319	20250415	144200	391109430	12980	12950	12980	12950	24
320	20250415	144100	390798330	12960	12960	12990	12960	4
321	20250415	144000	390746460	12950	12950	12950	12950	10
322	20250415	143900	390616960	12950	12950	12950	12950	0
323	20250415	143800	390616960	12950	12950	12950	12950	0
324	20250415	143700	390616960	12950	12950	12950	12950	130
325	20250415	143600	388933460	12930	12950	12950	12930	126
326	20250415	143500	387301970	12990	12990	12990	12990	0
327	20250415	143400	387301970	12990	12990	12990	12990	0
328	20250415	143300	387301970	12990	12990	12990	12990	1
329	20250415	143200	387288980	12900	12970	12970	12900	470
330	20250415	143100	381220660	13000	13000	13000	13000	937
331	20250415	143000	369039660	13000	13000	13000	13000	0
332	20250415	142900	369039660	13000	12990	13000	12990	35
333	20250415	142800	368584790	12990	12990	12990	12990	0
334	20250415	142700	368584790	12990	12990	12990	12990	0
335	20250415	142600	368584790	12990	12970	12990	12970	3
336	20250415	142500	368545860	12970	12950	12970	12900	1560
337	20250415	142400	348410480	12950	12950	12950	12950	0
338	20250415	142300	348410480	12950	12950	12950	12950	0
339	20250415	142200	348410480	12950	12970	12970	12950	548
340	20250415	142100	341308520	12950	12950	12950	12950	150
341	20250415	142000	339366020	12980	12980	12980	12980	344
342	20250415	141900	334900900	12990	12990	12990	12990	1
343	20250415	141800	334887910	12990	12990	12990	12990	0
344	20250415	141700	334887910	12990	12990	12990	12990	0
345	20250415	141600	334887910	12990	12990	12990	12990	0
346	20250415	141500	334887910	12990	12990	12990	12990	77
347	20250415	141400	333887680	12990	12990	12990	12990	650
348	20250415	141300	325444180	12990	12990	12990	12990	22
349	20250415	141200	325158400	12900	12900	12900	12900	0
350	20250415	141100	325158400	12900	12900	12900	12900	0
351	20250415	141000	325158400	12900	12970	12970	12900	1000
352	20250415	140900	312248780	12990	12990	12990	12990	16
353	20250415	140800	312040940	12970	12970	12970	12970	0
354	20250415	140700	312040940	12970	12970	12970	12970	0
355	20250415	140600	312040940	12970	12970	12970	12970	0
356	20250415	140500	312040940	12970	12970	12970	12970	0
357	20250415	140400	312040940	12970	12980	13010	12970	76
358	20250415	140300	311054720	13000	13000	13000	13000	0
359	20250415	140200	311054720	13000	13000	13000	13000	0
360	20250415	140100	311054720	13000	13000	13000	13000	0
361	20250415	140000	311054720	13000	13000	13000	13000	0
362	20250415	135900	311054720	13000	13000	13000	13000	0
363	20250415	135800	311054720	13000	13000	13000	13000	0
364	20250415	135700	311054720	13000	13000	13000	13000	10
365	20250415	135600	310924720	13030	13030	13030	13030	0
366	20250415	135500	310924720	13030	13030	13030	13030	0
367	20250415	135400	310924720	13030	13030	13030	13030	1
368	20250415	135300	310911690	12970	12970	12970	12970	430
369	20250415	135200	305334590	13030	13030	13030	13030	0
370	20250415	135100	305334590	13030	13030	13030	13030	0
371	20250415	135000	305334590	13030	13030	13030	13030	0
372	20250415	134900	305334590	13030	13030	13030	13030	0
373	20250415	134800	305334590	13030	13030	13030	13030	1
374	20250415	134700	305321560	12970	12970	12970	12970	143
375	20250415	134600	303466850	12970	12970	12970	12970	857
376	20250415	134500	292351560	13000	13000	13000	13000	1
377	20250415	134400	292338560	13020	13020	13020	13020	0
378	20250415	134300	292338560	13020	13020	13020	13020	216
379	20250415	134200	289526240	13030	13030	13030	13030	0
380	20250415	134100	289526240	13030	13030	13030	13030	16
381	20250415	134000	289317760	13020	13020	13020	13020	0
382	20250415	133900	289317760	13020	13020	13020	13020	0
383	20250415	133800	289317760	13020	12990	13020	12970	2525
384	20250415	133700	256485750	12970	12970	12970	12970	0
385	20250415	133600	256485750	12970	12970	12970	12970	0
386	20250415	133500	256485750	12970	12970	12970	12970	0
387	20250415	133400	256485750	12970	12970	12970	12970	0
388	20250415	133300	256485750	12970	12970	12970	12970	0
389	20250415	133200	256485750	12970	12970	12970	12970	0
390	20250415	133100	256485750	12970	12970	12970	12970	0
391	20250415	133000	256485750	12970	12970	12970	12970	0
392	20250415	132900	256485750	12970	12970	12970	12970	0
393	20250415	132800	256485750	12970	12970	12970	12970	0
394	20250415	132700	256485750	12970	12970	12970	12970	0
395	20250415	132600	256485750	12970	12970	12970	12970	0
396	20250415	132500	256485750	12970	12970	12970	12970	0
397	20250415	132400	256485750	12970	12970	12970	12970	0
398	20250415	132300	256485750	12970	12950	12970	12950	1557
399	20250415	132200	236313010	12940	12950	12950	12940	94
400	20250415	132100	235095820	12950	12950	12950	12950	107
401	20250415	132000	233710170	12940	12940	12940	12940	0
402	20250415	131900	233710170	12940	12940	12940	12940	23
403	20250415	131800	233412550	12940	12940	12940	12940	0
404	20250415	131700	233412550	12940	12940	12940	12940	0
405	20250415	131600	233412550	12940	12940	12940	12940	24
406	20250415	131500	233101990	12950	12950	12950	12950	0
407	20250415	131400	233101990	12950	12950	12950	12950	0
408	20250415	131300	233101990	12950	12950	12950	12950	0
409	20250415	131200	233101990	12950	12950	12950	12950	0
410	20250415	131100	233101990	12950	12950	12950	12950	11
411	20250415	131000	232959540	12950	12950	12950	12950	0
412	20250415	130900	232959540	12950	12950	12950	12950	0
413	20250415	130800	232959540	12950	12950	12950	12950	0
414	20250415	130700	232959540	12950	12950	12950	12950	93
415	20250415	130600	231755190	12950	12960	12960	12950	21
416	20250415	130500	231483150	12950	12950	12950	12950	0
417	20250415	130400	231483150	12950	12950	12950	12950	0
418	20250415	130300	231483150	12950	12950	12950	12950	0
419	20250415	130200	231483150	12950	12950	12950	12950	0
420	20250415	130100	231483150	12950	12950	12950	12950	0
421	20250415	130000	231483150	12950	12950	12950	12950	1
422	20250415	125900	231470200	12960	12960	12960	12960	0
423	20250415	125800	231470200	12960	12960	12960	12960	0
424	20250415	125700	231470200	12960	12960	12960	12960	0
425	20250415	125600	231470200	12960	12960	12960	12960	0
426	20250415	125500	231470200	12960	12960	12960	12960	0
427	20250415	125400	231470200	12960	12960	12960	12960	45
428	20250415	125300	230887000	12960	12960	12960	12960	0
429	20250415	125200	230887000	12960	12960	12960	12960	0
430	20250415	125100	230887000	12960	12960	12960	12960	2
431	20250415	125000	230861080	12960	12960	12960	12960	0
432	20250415	124900	230861080	12960	12960	12960	12960	1
433	20250415	124800	230848120	12960	12960	12960	12960	0
434	20250415	124700	230848120	12960	12960	12960	12960	7
435	20250415	124600	230757400	12950	12950	12950	12950	0
436	20250415	124500	230757400	12950	12950	12950	12950	27
437	20250415	124400	230407750	12960	12960	12960	12960	0
438	20250415	124300	230407750	12960	12960	12960	12960	2
439	20250415	124200	230381830	12970	12970	12970	12970	40
440	20250415	124100	229863030	12980	12980	12980	12980	0
441	20250415	124000	229863030	12980	12980	12980	12980	150
442	20250415	123900	227916030	12980	12980	12980	12980	0
443	20250415	123800	227916030	12980	12980	12980	12980	111
444	20250415	123700	226475250	12980	12950	12980	12950	1029
445	20250415	123600	213119190	12980	12980	12980	12980	1
446	20250415	123500	213106210	12960	12960	12960	12960	0
447	20250415	123400	213106210	12960	12960	12960	12960	0
448	20250415	123300	213106210	12960	12960	12960	12960	0
449	20250415	123200	213106210	12960	12960	12960	12960	0
450	20250415	123100	213106210	12960	12960	12960	12960	0
451	20250415	123000	213106210	12960	12960	12960	12960	0
452	20250415	122900	213106210	12960	12960	12960	12960	0
453	20250415	122800	213106210	12960	12960	12960	12960	0
454	20250415	122700	213106210	12960	12960	12960	12960	0
455	20250415	122600	213106210	12960	12960	12960	12960	0
456	20250415	122500	213106210	12960	12960	12960	12960	0
457	20250415	122400	213106210	12960	12960	12960	12960	0
458	20250415	122300	213106210	12960	12960	12960	12960	37
459	20250415	122200	212626690	12960	12960	12960	12960	500
460	20250415	122100	206146690	12950	12950	12950	12950	0
461	20250415	122000	206146690	12950	12950	12950	12950	0
462	20250415	121900	206146690	12950	12950	12950	12950	0
463	20250415	121800	206146690	12950	12950	12950	12950	0
464	20250415	121700	206146690	12950	12950	12950	12950	0
465	20250415	121600	206146690	12950	12950	12950	12950	0
466	20250415	121500	206146690	12950	12950	12950	12950	0
467	20250415	121400	206146690	12950	12950	12950	12950	100
468	20250415	121300	204851690	12990	12990	12990	12990	50
469	20250415	121200	204202190	12990	12990	12990	12990	0
470	20250415	121100	204202190	12990	12920	12990	12910	218
471	20250415	121000	201385370	12930	12930	12930	12930	100
472	20250415	120900	200092370	12900	12900	12900	12900	9
473	20250415	120800	199976270	12900	12900	12900	12900	0
474	20250415	120700	199976270	12900	12880	12900	12880	173
475	20250415	120600	197747970	12990	12930	12990	12910	170
476	20250415	120500	195551090	12950	12950	12950	12950	106
477	20250415	120400	194178390	13000	13000	13000	13000	0
478	20250415	120300	194178390	13000	13000	13000	13000	0
479	20250415	120200	194178390	13000	13000	13000	13000	1
480	20250415	120100	194165390	12950	12950	12950	12950	80
481	20250415	120000	193129390	12950	12950	12950	12950	10
482	20250415	115900	192999890	12950	12950	12950	12950	10
483	20250415	115800	192870390	12950	12950	12950	12950	0
484	20250415	115700	192870390	12950	12950	12950	12950	0
485	20250415	115600	192870390	12950	12950	12950	12950	21
486	20250415	115500	192598440	12950	12950	12950	12950	0
487	20250415	115400	192598440	12950	12950	12950	12950	0
488	20250415	115300	192598440	12950	12950	12950	12950	0
489	20250415	115200	192598440	12950	12950	12950	12950	0
490	20250415	115100	192598440	12950	12950	12950	12950	0
491	20250415	115000	192598440	12950	12950	12950	12950	0
492	20250415	114900	192598440	12950	12950	12950	12950	0
493	20250415	114800	192598440	12950	12950	12950	12950	0
494	20250415	114700	192598440	12950	12950	12950	12950	0
495	20250415	114600	192598440	12950	12950	12950	12950	20
496	20250415	114500	192339440	12950	12950	12950	12950	0
497	20250415	114400	192339440	12950	12950	12950	12950	0
498	20250415	114300	192339440	12950	12950	12950	12950	26
499	20250415	114200	192002740	12930	12930	12930	12930	0
500	20250415	114100	192002740	12930	12930	12930	12930	25
501	20250415	114000	191679490	12950	12950	12950	12950	22
502	20250415	113900	191394590	12910	12910	12910	12910	0
503	20250415	113800	191394590	12910	12910	12910	12910	1
504	20250415	113700	191381680	13000	13000	13000	13000	0
505	20250415	113600	191381680	13000	13000	13000	13000	0
506	20250415	113500	191381680	13000	13000	13000	13000	0
507	20250415	113400	191381680	13000	13000	13000	13000	20
508	20250415	113300	191121680	13000	13000	13000	13000	2
509	20250415	113200	191095680	13000	13000	13000	13000	0
510	20250415	113100	191095680	13000	13000	13000	13000	0
511	20250415	113000	191095680	13000	13000	13000	13000	0
512	20250415	112900	191095680	13000	13000	13000	13000	1000
513	20250415	112800	178095680	13000	12920	13000	12920	331
514	20250415	112700	173794340	12940	12940	12940	12940	5
515	20250415	112600	173729640	13000	13000	13000	13000	0
516	20250415	112500	173729640	13000	13000	13000	13000	0
517	20250415	112400	173729640	13000	13000	13000	13000	0
518	20250415	112300	173729640	13000	13000	13000	13000	0
519	20250415	112200	173729640	13000	13000	13000	13000	0
520	20250415	112100	173729640	13000	13000	13000	13000	0
521	20250415	112000	173729640	13000	13000	13000	13000	33
522	20250415	111900	173300640	12950	12950	12950	12950	0
523	20250415	111800	173300640	12950	12950	12950	12950	0
524	20250415	111700	173300640	12950	12950	12950	12950	76
525	20250415	111600	172316440	12950	12950	12950	12950	16
526	20250415	111500	172109240	12950	12950	12950	12950	2
527	20250415	111400	172083340	12950	12950	12950	12950	0
528	20250415	111300	172083340	12950	12950	12950	12950	0
529	20250415	111200	172083340	12950	12950	12950	12950	0
530	20250415	111100	172083340	12950	12950	12950	12950	1
531	20250415	111000	172070390	12950	12940	12950	12940	333
532	20250415	110900	167761300	12940	12940	12940	12940	0
533	20250415	110800	167761300	12940	12940	12940	12940	0
534	20250415	110700	167761300	12940	12940	12940	12940	13
535	20250415	110600	167593080	12900	12900	12900	12900	0
536	20250415	110500	167593080	12900	12890	12900	12890	626
537	20250415	110400	159517720	12890	12860	12890	12860	167
538	20250415	110300	157368280	12880	12880	12880	12880	99
539	20250415	110200	156093160	12880	12820	12880	12820	1523
540	20250415	110100	136541050	12770	12770	12770	12770	0
541	20250415	110000	136541050	12770	12760	12770	12760	5
542	20250415	105900	136477210	12820	12820	12820	12820	824
543	20250415	105800	125913530	12820	12810	12820	12810	494
544	20250415	105700	119583850	12870	12870	12870	12870	0
545	20250415	105600	119583850	12870	12870	12870	12870	0
546	20250415	105500	119583850	12870	12870	12870	12870	0
547	20250415	105400	119583850	12870	12870	12870	12870	7
548	20250415	105300	119493760	12870	12870	12870	12870	43
549	20250415	105200	118940350	12870	12800	12870	12800	9
550	20250415	105100	118824590	12800	12800	12800	12800	0
551	20250415	105000	118824590	12800	12800	12800	12800	0
552	20250415	104900	118824590	12800	12800	12800	12800	216
553	20250415	104800	116059790	12750	12750	12750	12750	16
554	20250415	104700	115855790	12750	12750	12750	12750	24
555	20250415	104600	115549790	12870	12870	12870	12870	0
556	20250415	104500	115549790	12870	12870	12870	12870	0
557	20250415	104400	115549790	12870	12730	12870	12730	23
558	20250415	104300	115255120	12860	12860	12860	12860	0
559	20250415	104200	115255120	12860	12860	12860	12860	4
560	20250415	104100	115203680	12800	12800	12800	12800	0
561	20250415	104000	115203680	12800	12800	12800	12800	4
562	20250415	103900	115152480	12800	12800	12800	12800	12
563	20250415	103800	114998880	12720	12770	12800	12720	889
564	20250415	103700	103626900	12770	12770	12770	12770	0
565	20250415	103600	103626900	12770	12770	12770	12770	0
566	20250415	103500	103626900	12770	12770	12770	12770	12
567	20250415	103400	103473660	12770	12770	12770	12770	0
568	20250415	103300	103473660	12770	12770	12770	12770	0
569	20250415	103200	103473660	12770	12770	12770	12770	0
570	20250415	103100	103473660	12770	12770	12770	12770	0
571	20250415	103000	103473660	12770	12770	12770	12770	1
572	20250415	102900	103460890	12770	12770	12770	12770	1
573	20250415	102800	103448120	12690	12760	12770	12690	450
574	20250415	102700	97705580	12750	12730	12750	12730	649
575	20250415	102600	89438750	12730	12700	12730	12700	390
576	20250415	102500	84478780	12700	12700	12700	12700	0
577	20250415	102400	84478780	12700	12700	12700	12700	0
578	20250415	102300	84478780	12700	12700	12700	12700	0
579	20250415	102200	84478780	12700	12680	12700	12680	27
580	20250415	102100	84136360	12680	12680	12680	12680	722
581	20250415	102000	74981400	12690	12690	12690	12690	2
582	20250415	101900	74956020	12730	12730	12730	12730	0
583	20250415	101800	74956020	12730	12730	12730	12730	0
584	20250415	101700	74956020	12730	12730	12730	12730	0
585	20250415	101600	74956020	12730	12730	12730	12730	0
586	20250415	101500	74956020	12730	12730	12730	12730	0
587	20250415	101400	74956020	12730	12730	12730	12730	0
588	20250415	101300	74956020	12730	12730	12730	12730	0
589	20250415	101200	74956020	12730	12730	12730	12730	0
590	20250415	101100	74956020	12730	12730	12730	12730	5
591	20250415	101000	74892370	12730	12730	12730	12730	1
592	20250415	100900	74879640	12680	12680	12680	12680	1
593	20250415	100800	74866960	12730	12730	12730	12730	0
594	20250415	100700	74866960	12730	12730	12730	12730	0
595	20250415	100600	74866960	12730	12660	12730	12660	12
596	20250415	100500	74714970	12750	12750	12750	12750	0
597	20250415	100400	74714970	12750	12750	12750	12750	0
598	20250415	100300	74714970	12750	12750	12750	12750	0
599	20250415	100200	74714970	12750	12750	12750	12750	0
600	20250415	100100	74714970	12750	12750	12750	12750	0
601	20250415	100000	74714970	12750	12750	12750	12750	0
602	20250415	095900	74714970	12750	12750	12750	12750	0
603	20250415	095800	74714970	12750	12750	12750	12750	1
604	20250415	095700	74702220	12700	12700	12700	12700	1
605	20250415	095600	74689520	12700	12650	12700	12650	415
606	20250415	095500	69419070	12630	12630	12630	12630	0
607	20250415	095400	69419070	12630	12720	12720	12630	101
608	20250415	095300	68136150	12680	12680	12680	12680	65
609	20250415	095200	67311950	12670	12670	12670	12670	0
610	20250415	095100	67311950	12670	12770	12770	12660	563
611	20250415	095000	60175490	12770	12770	12770	12770	0
612	20250415	094900	60175490	12770	12770	12770	12770	0
613	20250415	094800	60175490	12770	12770	12770	12770	0
614	20250415	094700	60175490	12770	12770	12770	12770	204
615	20250415	094600	57570410	12770	12770	12770	12770	0
616	20250415	094500	57570410	12770	12770	12770	12720	20
617	20250415	094400	57315060	12770	12770	12770	12770	1
618	20250415	094300	57302290	12770	12770	12770	12770	0
619	20250415	094200	57302290	12770	12770	12770	12770	13
620	20250415	094100	57136280	12740	12740	12740	12740	5
621	20250415	094000	57072580	12780	12780	12780	12780	0
622	20250415	093900	57072580	12780	12780	12780	12780	0
623	20250415	093800	57072580	12780	12780	12780	12780	1
624	20250415	093700	57059800	12760	12740	12760	12740	475
625	20250415	093600	51007870	12740	12740	12740	12740	6
626	20250415	093500	50931430	12740	12740	12740	12740	0
627	20250415	093400	50931430	12740	12740	12740	12740	0
628	20250415	093300	50931430	12740	12740	12740	12740	0
629	20250415	093200	50931430	12740	12740	12740	12740	0
630	20250415	093100	50931430	12740	12740	12740	12740	0
631	20250415	093000	50931430	12740	12740	12740	12740	3
632	20250415	092900	50893210	12680	12680	12680	12680	0
633	20250415	092800	50893210	12680	12680	12680	12680	0
634	20250415	092700	50893210	12680	12680	12680	12680	10
635	20250415	092600	50766410	12740	12740	12740	12740	27
636	20250415	092500	50422430	12740	12740	12740	12740	0
637	20250415	092400	50422430	12740	12740	12740	12740	1
638	20250415	092300	50409690	12730	12740	12740	12730	306
639	20250415	092200	46514050	12740	12740	12740	12740	15
640	20250415	092100	46322950	12740	12740	12740	12740	50
641	20250415	092000	45685950	12760	12760	12760	12760	0
642	20250415	091900	45685950	12760	12760	12760	12760	0
643	20250415	091800	45685950	12760	12760	12760	12760	0
644	20250415	091700	45685950	12760	12760	12760	12760	0
645	20250415	091600	45685950	12760	12740	12760	12740	256
646	20250415	091500	42421110	12710	12710	12710	12710	36
647	20250415	091400	41963550	12680	12680	12680	12680	0
648	20250415	091300	41963550	12680	12660	12680	12660	51
649	20250415	091200	41317100	12670	12670	12670	12670	137
650	20250415	091100	39581310	12680	12680	12680	12670	1059
651	20250415	091000	26162330	12770	12770	12770	12770	0
652	20250415	090900	26162330	12770	12760	12770	12760	119
653	20250415	090800	24643200	12770	12770	12770	12770	0
654	20250415	090700	24643200	12770	12750	12770	12750	115
655	20250415	090600	23175390	12770	12770	12770	12770	2
656	20250415	090500	23149850	12780	12780	12780	12780	230
657	20250415	090400	20210450	12760	12760	12760	12760	50
658	20250415	090300	19572450	12800	12770	12810	12770	201
659	20250415	090200	17002420	12770	12650	12770	12650	1278
660	20250415	090100	786780	12690	12690	12690	12690	0
661	20250415	090000	786780	12690	12690	12690	12690	62