KissMeData/126720/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200100	429681750	17550	17550	17550	17550	207
3	20250408	200000	429681750	17550	17550	17550	17550	0
4	20250408	195900	429681750	17550	17550	17550	17550	0
5	20250408	195800	429681750	17550	17550	17550	17550	0
6	20250408	195700	429681750	17550	17550	17550	17550	0
7	20250408	195600	429681750	17550	17550	17550	17550	0
8	20250408	195500	429681750	17550	17550	17550	17550	0
9	20250408	195400	429681750	17550	17550	17550	17550	0
10	20250408	195300	429681750	17550	17550	17550	17550	0
11	20250408	195200	429681750	17550	17550	17550	17550	0
12	20250408	195100	429681750	17550	17550	17550	17550	0
13	20250408	195000	429681750	17550	17550	17550	17550	0
14	20250408	194900	429681750	17550	17550	17550	17550	0
15	20250408	194800	429681750	17550	17550	17550	17550	0
16	20250408	194700	429681750	17550	17550	17550	17550	0
17	20250408	194600	429681750	17550	17550	17550	17550	0
18	20250408	194500	429681750	17550	17550	17550	17550	0
19	20250408	194400	429681750	17550	17550	17550	17550	0
20	20250408	194300	429681750	17550	17550	17550	17550	0
21	20250408	194200	429681750	17550	17550	17550	17550	0
22	20250408	194100	429681750	17550	17550	17550	17550	0
23	20250408	194000	429681750	17550	17550	17550	17550	0
24	20250408	193900	429681750	17550	17550	17550	17550	0
25	20250408	193800	429681750	17550	17550	17550	17550	0
26	20250408	193700	429681750	17550	17550	17550	17550	0
27	20250408	193600	429681750	17550	17550	17550	17550	0
28	20250408	193500	429681750	17550	17550	17550	17550	0
29	20250408	193400	429681750	17550	17550	17550	17550	0
30	20250408	193300	429681750	17550	17550	17550	17550	0
31	20250408	193200	429681750	17550	17550	17550	17550	0
32	20250408	193100	429681750	17550	17550	17550	17550	207
33	20250408	193000	429681750	17550	17550	17550	17550	0
34	20250408	192900	429681750	17550	17550	17550	17550	0
35	20250408	192800	429681750	17550	17550	17550	17550	0
36	20250408	192700	429681750	17550	17550	17550	17550	0
37	20250408	192600	429681750	17550	17550	17550	17550	0
38	20250408	192500	429681750	17550	17550	17550	17550	0
39	20250408	192400	429681750	17550	17550	17550	17550	0
40	20250408	192300	429681750	17550	17550	17550	17550	0
41	20250408	192200	429681750	17550	17550	17550	17550	0
42	20250408	192100	429681750	17550	17550	17550	17550	0
43	20250408	192000	429681750	17550	17550	17550	17550	0
44	20250408	191900	429681750	17550	17550	17550	17550	0
45	20250408	191800	429681750	17550	17550	17550	17550	0
46	20250408	191700	429681750	17550	17550	17550	17550	0
47	20250408	191600	429681750	17550	17550	17550	17550	0
48	20250408	191500	429681750	17550	17550	17550	17550	0
49	20250408	191400	429681750	17550	17550	17550	17550	0
50	20250408	191300	429681750	17550	17550	17550	17550	0
51	20250408	191200	429681750	17550	17550	17550	17550	0
52	20250408	191100	429681750	17550	17550	17550	17550	0
53	20250408	191000	429681750	17550	17550	17550	17550	0
54	20250408	190900	429681750	17550	17550	17550	17550	0
55	20250408	190800	429681750	17550	17550	17550	17550	0
56	20250408	190700	429681750	17550	17550	17550	17550	0
57	20250408	190600	429681750	17550	17550	17550	17550	0
58	20250408	190500	429681750	17550	17550	17550	17550	0
59	20250408	190400	429681750	17550	17550	17550	17550	0
60	20250408	190300	429681750	17550	17550	17550	17550	0
61	20250408	190200	429681750	17550	17550	17550	17550	0
62	20250408	190100	429681750	17550	17550	17550	17550	207
63	20250408	190000	429681750	17550	17550	17550	17550	0
64	20250408	185900	429681750	17550	17550	17550	17550	0
65	20250408	185800	429681750	17550	17550	17550	17550	0
66	20250408	185700	429681750	17550	17550	17550	17550	0
67	20250408	185600	429681750	17550	17550	17550	17550	0
68	20250408	185500	429681750	17550	17550	17550	17550	0
69	20250408	185400	429681750	17550	17550	17550	17550	0
70	20250408	185300	429681750	17550	17550	17550	17550	0
71	20250408	185200	429681750	17550	17550	17550	17550	0
72	20250408	185100	429681750	17550	17550	17550	17550	0
73	20250408	185000	429681750	17550	17550	17550	17550	0
74	20250408	184900	429681750	17550	17550	17550	17550	0
75	20250408	184800	429681750	17550	17550	17550	17550	0
76	20250408	184700	429681750	17550	17550	17550	17550	0
77	20250408	184600	429681750	17550	17550	17550	17550	0
78	20250408	184500	429681750	17550	17550	17550	17550	0
79	20250408	184400	429681750	17550	17550	17550	17550	0
80	20250408	184300	429681750	17550	17550	17550	17550	0
81	20250408	184200	429681750	17550	17550	17550	17550	0
82	20250408	184100	429681750	17550	17550	17550	17550	0
83	20250408	184000	429681750	17550	17550	17550	17550	0
84	20250408	183900	429681750	17550	17550	17550	17550	0
85	20250408	183800	429681750	17550	17550	17550	17550	0
86	20250408	183700	429681750	17550	17550	17550	17550	0
87	20250408	183600	429681750	17550	17550	17550	17550	0
88	20250408	183500	429681750	17550	17550	17550	17550	0
89	20250408	183400	429681750	17550	17550	17550	17550	0
90	20250408	183300	429681750	17550	17550	17550	17550	0
91	20250408	183200	429681750	17550	17550	17550	17550	0
92	20250408	183100	429681750	17550	17550	17550	17550	207
93	20250408	183000	429681750	17550	17550	17550	17550	0
94	20250408	182900	429681750	17550	17550	17550	17550	0
95	20250408	182800	429681750	17550	17550	17550	17550	0
96	20250408	182700	429681750	17550	17550	17550	17550	0
97	20250408	182600	429681750	17550	17550	17550	17550	0
98	20250408	182500	429681750	17550	17550	17550	17550	0
99	20250408	182400	429681750	17550	17550	17550	17550	0
100	20250408	182300	429681750	17550	17550	17550	17550	0
101	20250408	182200	429681750	17550	17550	17550	17550	0
102	20250408	182100	429681750	17550	17550	17550	17550	0
103	20250408	182000	429681750	17550	17550	17550	17550	0
104	20250408	181900	429681750	17550	17550	17550	17550	0
105	20250408	181800	429681750	17550	17550	17550	17550	0
106	20250408	181700	429681750	17550	17550	17550	17550	0
107	20250408	181600	429681750	17550	17550	17550	17550	0
108	20250408	181500	429681750	17550	17550	17550	17550	0
109	20250408	181400	429681750	17550	17550	17550	17550	0
110	20250408	181300	429681750	17550	17550	17550	17550	0
111	20250408	181200	429681750	17550	17550	17550	17550	0
112	20250408	181100	429681750	17550	17550	17550	17550	0
113	20250408	181000	429681750	17550	17550	17550	17550	0
114	20250408	180900	429681750	17550	17550	17550	17550	0
115	20250408	180800	429681750	17550	17550	17550	17550	0
116	20250408	180700	429681750	17550	17550	17550	17550	0
117	20250408	180600	429681750	17550	17550	17550	17550	0
118	20250408	180500	429681750	17550	17550	17550	17550	0
119	20250408	180400	429681750	17550	17550	17550	17550	0
120	20250408	180300	429681750	17550	17550	17550	17550	0
121	20250408	180200	429681750	17550	17550	17550	17550	0
122	20250408	180100	429681750	17550	17550	17550	17550	207
123	20250408	180000	429681750	17550	17550	17550	17550	0
124	20250408	175900	429681750	17550	17550	17550	17550	0
125	20250408	175800	429681750	17550	17550	17550	17550	0
126	20250408	175700	429681750	17550	17550	17550	17550	0
127	20250408	175600	429681750	17550	17550	17550	17550	0
128	20250408	175500	429681750	17550	17550	17550	17550	0
129	20250408	175400	429681750	17550	17550	17550	17550	0
130	20250408	175300	429681750	17550	17550	17550	17550	0
131	20250408	175200	429681750	17550	17550	17550	17550	0
132	20250408	175100	429681750	17550	17550	17550	17550	0
133	20250408	175000	429681750	17550	17550	17550	17550	0
134	20250408	174900	429681750	17550	17550	17550	17550	0
135	20250408	174800	429681750	17550	17550	17550	17550	0
136	20250408	174700	429681750	17550	17550	17550	17550	0
137	20250408	174600	429681750	17550	17550	17550	17550	0
138	20250408	174500	429681750	17550	17550	17550	17550	0
139	20250408	174400	429681750	17550	17550	17550	17550	0
140	20250408	174300	429681750	17550	17550	17550	17550	0
141	20250408	174200	429681750	17550	17550	17550	17550	0
142	20250408	174100	429681750	17550	17550	17550	17550	0
143	20250408	174000	429681750	17550	17550	17550	17550	0
144	20250408	173900	429681750	17550	17550	17550	17550	0
145	20250408	173800	429681750	17550	17550	17550	17550	0
146	20250408	173700	429681750	17550	17550	17550	17550	0
147	20250408	173600	429681750	17550	17550	17550	17550	0
148	20250408	173500	429681750	17550	17550	17550	17550	0
149	20250408	173400	429681750	17550	17550	17550	17550	0
150	20250408	173300	429681750	17550	17550	17550	17550	0
151	20250408	173200	429681750	17550	17550	17550	17550	0
152	20250408	173100	429681750	17550	17550	17550	17550	207
153	20250408	173000	429681750	17550	17550	17550	17550	0
154	20250408	172900	429681750	17550	17550	17550	17550	0
155	20250408	172800	429681750	17550	17550	17550	17550	0
156	20250408	172700	429681750	17550	17550	17550	17550	0
157	20250408	172600	429681750	17550	17550	17550	17550	0
158	20250408	172500	429681750	17550	17550	17550	17550	0
159	20250408	172400	429681750	17550	17550	17550	17550	0
160	20250408	172300	429681750	17550	17550	17550	17550	0
161	20250408	172200	429681750	17550	17550	17550	17550	0
162	20250408	172100	429681750	17550	17550	17550	17550	0
163	20250408	172000	429681750	17550	17550	17550	17550	0
164	20250408	171900	429681750	17550	17550	17550	17550	0
165	20250408	171800	429681750	17550	17550	17550	17550	0
166	20250408	171700	429681750	17550	17550	17550	17550	0
167	20250408	171600	429681750	17550	17550	17550	17550	0
168	20250408	171500	429681750	17550	17550	17550	17550	0
169	20250408	171400	429681750	17550	17550	17550	17550	0
170	20250408	171300	429681750	17550	17550	17550	17550	0
171	20250408	171200	429681750	17550	17550	17550	17550	0
172	20250408	171100	429681750	17550	17550	17550	17550	0
173	20250408	171000	429681750	17550	17550	17550	17550	0
174	20250408	170900	429681750	17550	17550	17550	17550	0
175	20250408	170800	429681750	17550	17550	17550	17550	0
176	20250408	170700	429681750	17550	17550	17550	17550	0
177	20250408	170600	429681750	17550	17550	17550	17550	0
178	20250408	170500	429681750	17550	17550	17550	17550	0
179	20250408	170400	429681750	17550	17550	17550	17550	0
180	20250408	170300	429681750	17550	17550	17550	17550	0
181	20250408	170200	429681750	17550	17550	17550	17550	0
182	20250408	170100	429681750	17550	17550	17550	17550	207
183	20250408	170000	429681750	17550	17550	17550	17550	0
184	20250408	165900	429681750	17550	17550	17550	17550	0
185	20250408	165800	429681750	17550	17550	17550	17550	0
186	20250408	165700	429681750	17550	17550	17550	17550	0
187	20250408	165600	429681750	17550	17550	17550	17550	0
188	20250408	165500	429681750	17550	17550	17550	17550	0
189	20250408	165400	429681750	17550	17550	17550	17550	0
190	20250408	165300	429681750	17550	17550	17550	17550	0
191	20250408	165200	429681750	17550	17550	17550	17550	0
192	20250408	165100	429681750	17550	17550	17550	17550	0
193	20250408	165000	429681750	17550	17550	17550	17550	0
194	20250408	164900	429681750	17550	17550	17550	17550	0
195	20250408	164800	429681750	17550	17550	17550	17550	0
196	20250408	164700	429681750	17550	17550	17550	17550	0
197	20250408	164600	429681750	17550	17550	17550	17550	0
198	20250408	164500	429681750	17550	17550	17550	17550	0
199	20250408	164400	429681750	17550	17550	17550	17550	0
200	20250408	164300	429681750	17550	17550	17550	17550	0
201	20250408	164200	429681750	17550	17550	17550	17550	0
202	20250408	164100	429681750	17550	17550	17550	17550	0
203	20250408	164000	429681750	17550	17550	17550	17550	0
204	20250408	163900	429681750	17550	17550	17550	17550	0
205	20250408	163800	429681750	17550	17550	17550	17550	0
206	20250408	163700	429681750	17550	17550	17550	17550	0
207	20250408	163600	429681750	17550	17550	17550	17550	0
208	20250408	163500	429681750	17550	17550	17550	17550	0
209	20250408	163400	429681750	17550	17550	17550	17550	0
210	20250408	163300	429681750	17550	17550	17550	17550	0
211	20250408	163200	429681750	17550	17550	17550	17550	0
212	20250408	163100	429681750	17550	17550	17550	17550	207
213	20250408	163000	429681750	17550	17550	17550	17550	0
214	20250408	162900	429681750	17550	17550	17550	17550	0
215	20250408	162800	429681750	17550	17550	17550	17550	0
216	20250408	162700	429681750	17550	17550	17550	17550	0
217	20250408	162600	429681750	17550	17550	17550	17550	0
218	20250408	162500	429681750	17550	17550	17550	17550	0
219	20250408	162400	429681750	17550	17550	17550	17550	0
220	20250408	162300	429681750	17550	17550	17550	17550	0
221	20250408	162200	429681750	17550	17550	17550	17550	0
222	20250408	162100	429681750	17550	17550	17550	17550	0
223	20250408	162000	429681750	17550	17550	17550	17550	0
224	20250408	161900	429681750	17550	17550	17550	17550	0
225	20250408	161800	429681750	17550	17550	17550	17550	0
226	20250408	161700	429681750	17550	17550	17550	17550	0
227	20250408	161600	429681750	17550	17550	17550	17550	0
228	20250408	161500	429681750	17550	17550	17550	17550	0
229	20250408	161400	429681750	17550	17550	17550	17550	0
230	20250408	161300	429681750	17550	17550	17550	17550	0
231	20250408	161200	429681750	17550	17550	17550	17550	0
232	20250408	161100	429681750	17550	17550	17550	17550	0
233	20250408	161000	429681750	17550	17550	17550	17550	0
234	20250408	160900	429681750	17550	17550	17550	17550	0
235	20250408	160800	429681750	17550	17550	17550	17550	0
236	20250408	160700	429681750	17550	17550	17550	17550	0
237	20250408	160600	429681750	17550	17550	17550	17550	0
238	20250408	160500	429681750	17550	17550	17550	17550	0
239	20250408	160400	429681750	17550	17550	17550	17550	0
240	20250408	160300	429681750	17550	17550	17550	17550	0
241	20250408	160200	429681750	17550	17550	17550	17550	0
242	20250408	160100	429681750	17550	17550	17550	17550	207
243	20250408	160000	429681750	17550	17550	17550	17550	0
244	20250408	155900	429681750	17550	17550	17550	17550	0
245	20250408	155800	429681750	17550	17550	17550	17550	0
246	20250408	155700	429681750	17550	17550	17550	17550	0
247	20250408	155600	429681750	17550	17550	17550	17550	0
248	20250408	155500	429681750	17550	17550	17550	17550	0
249	20250408	155400	429681750	17550	17550	17550	17550	0
250	20250408	155300	429681750	17550	17550	17550	17550	0
251	20250408	155200	429681750	17550	17550	17550	17550	0
252	20250408	155100	429681750	17550	17550	17550	17550	0
253	20250408	155000	429681750	17550	17550	17550	17550	0
254	20250408	154900	429681750	17550	17550	17550	17550	0
255	20250408	154800	429681750	17550	17550	17550	17550	0
256	20250408	154700	429681750	17550	17550	17550	17550	0
257	20250408	154600	429681750	17550	17550	17550	17550	0
258	20250408	154500	429681750	17550	17550	17550	17550	0
259	20250408	154400	429681750	17550	17550	17550	17550	0
260	20250408	154300	429681750	17550	17550	17550	17550	0
261	20250408	154200	429681750	17550	17550	17550	17550	0
262	20250408	154100	429681750	17550	17550	17550	17550	0
263	20250408	154000	429681750	17550	17550	17550	17550	0
264	20250408	153900	429681750	17550	17550	17550	17550	0
265	20250408	153800	429681750	17550	17550	17550	17550	0
266	20250408	153700	429681750	17550	17550	17550	17550	0
267	20250408	153600	429681750	17550	17550	17550	17550	0
268	20250408	153500	429681750	17550	17550	17550	17550	0
269	20250408	153400	429681750	17550	17550	17550	17550	0
270	20250408	153300	429681750	17550	17550	17550	17550	0
271	20250408	153200	429681750	17550	17550	17550	17550	0
272	20250408	153100	429681750	17550	17550	17550	17550	207
273	20250408	153000	429681750	17550	17550	17550	17550	207
274	20250408	152900	426048900	17520	17520	17520	17520	0
275	20250408	152800	426048900	17520	17520	17520	17520	0
276	20250408	152700	426048900	17520	17520	17520	17520	0
277	20250408	152600	426048900	17520	17520	17520	17520	0
278	20250408	152500	426048900	17520	17520	17520	17520	0
279	20250408	152400	426048900	17520	17520	17520	17520	0
280	20250408	152300	426048900	17520	17520	17520	17520	0
281	20250408	152200	426048900	17520	17520	17520	17520	0
282	20250408	152100	426048900	17520	17520	17520	17520	0
283	20250408	152000	426048900	17520	17520	17520	17520	0
284	20250408	151900	426048900	17520	17520	17520	17520	32
285	20250408	151800	425488260	17520	17520	17520	17520	6
286	20250408	151700	425383140	17520	17520	17520	17520	2
287	20250408	151600	425348100	17520	17470	17520	17450	334
288	20250408	151500	419510140	17520	17520	17520	17470	53
289	20250408	151400	418583080	17520	17520	17520	17470	91
290	20250408	151300	416992160	17520	17520	17520	17470	75
291	20250408	151200	415680860	17520	17520	17520	17520	6
292	20250408	151100	415575740	17520	17520	17520	17520	9
293	20250408	151000	415418060	17520	17520	17520	17460	92
294	20250408	150900	413807000	17520	17470	17520	17470	238
295	20250408	150800	409641390	17520	17520	17520	17520	11
296	20250408	150700	409448670	17520	17520	17520	17470	37
297	20250408	150600	408800830	17520	17520	17520	17470	53
298	20250408	150500	407874520	17520	17520	17520	17470	116
299	20250408	150400	405846500	17520	17520	17520	17450	144
300	20250408	150300	403329800	17520	17520	17520	17470	64
301	20250408	150200	402211230	17520	17470	17520	17470	132
302	20250408	150100	399902890	17520	17520	17520	17520	2
303	20250408	150000	399867850	17520	17530	17530	17470	92
304	20250408	145900	398259140	17530	17530	17530	17470	19
305	20250408	145800	397926910	17530	17470	17530	17470	41
306	20250408	145700	397210520	17530	17480	17530	17480	241
307	20250408	145600	392990840	17530	17530	17530	17470	73
308	20250408	145500	391715170	17530	17480	17530	17480	124
309	20250408	145400	389546730	17540	17540	17540	17540	1
310	20250408	145300	389529190	17540	17540	17540	17540	0
311	20250408	145200	389529190	17540	17540	17540	17540	0
312	20250408	145100	389529190	17540	17540	17540	17540	0
313	20250408	145000	389529190	17540	17440	17540	17430	290
314	20250408	144900	384466160	17440	17440	17440	17440	56
315	20250408	144800	383489520	17450	17450	17450	17440	113
316	20250408	144700	381518000	17450	17450	17450	17450	7
317	20250408	144600	381395850	17450	17460	17460	17450	39
318	20250408	144500	380715270	17460	17470	17470	17460	52
319	20250408	144400	379807280	17470	17460	17470	17460	432
320	20250408	144300	372263690	17470	17480	17480	17470	63
321	20250408	144200	371163070	17480	17480	17480	17480	34
322	20250408	144100	370568750	17550	17470	17550	17470	79
323	20250408	144000	369187340	17550	17550	17550	17550	1
324	20250408	143900	369169790	17550	17550	17550	17470	69
325	20250408	143800	367962760	17550	17500	17550	17500	87
326	20250408	143700	366439880	17500	17500	17500	17500	28
327	20250408	143600	365949880	17550	17510	17560	17500	189
328	20250408	143500	362640090	17510	17510	17510	17500	151
329	20250408	143400	359996630	17560	17510	17560	17510	120
330	20250408	143300	357894430	17560	17560	17560	17560	6
331	20250408	143200	357789070	17560	17500	17560	17500	134
332	20250408	143100	355442450	17570	17500	17570	17470	149
333	20250408	143000	352835790	17500	17570	17570	17500	52
334	20250408	142900	351925720	17570	17570	17570	17490	64
335	20250408	142800	350805240	17570	17490	17570	17490	50
336	20250408	142700	349929940	17570	17570	17570	17570	15
337	20250408	142600	349666390	17570	17570	17570	17570	2
338	20250408	142500	349631250	17570	17570	17570	17570	3
339	20250408	142400	349578540	17570	17490	17570	17490	237
340	20250408	142300	345429840	17480	17490	17490	17480	88
341	20250408	142200	343891590	17480	17480	17480	17480	29
342	20250408	142100	343384670	17490	17490	17490	17480	60
343	20250408	142000	342335640	17490	17490	17490	17490	6
344	20250408	141900	342230700	17490	17490	17490	17490	15
345	20250408	141800	341968350	17490	17480	17490	17470	114
346	20250408	141700	339976130	17470	17490	17490	17470	26
347	20250408	141600	339521410	17480	17470	17480	17470	103
348	20250408	141500	337721390	17480	17490	17490	17480	67
349	20250408	141400	336550120	17490	17480	17490	17480	62
350	20250408	141300	335466160	17490	17490	17490	17490	30
351	20250408	141200	334941460	17540	17540	17540	17540	2
352	20250408	141100	334906380	17540	17540	17540	17480	50
353	20250408	141000	334031780	17540	17490	17540	17490	85
354	20250408	140900	332544980	17540	17540	17540	17490	77
355	20250408	140800	331197500	17540	17480	17540	17480	63
356	20250408	140700	330095480	17540	17540	17540	17540	0
357	20250408	140600	330095480	17540	17480	17540	17480	107
358	20250408	140500	328219960	17540	17540	17540	17540	0
359	20250408	140400	328219960	17540	17540	17540	17540	9
360	20250408	140300	328062100	17540	17470	17540	17470	142
361	20250408	140200	325577020	17540	17460	17540	17460	50
362	20250408	140100	324703220	17540	17480	17540	17480	64
363	20250408	140000	323583250	17540	17550	17550	17490	74
364	20250408	135900	322288380	17550	17470	17550	17470	56
365	20250408	135800	321309260	17550	17480	17550	17480	101
366	20250408	135700	319542380	17550	17550	17550	17550	0
367	20250408	135600	319542380	17550	17550	17550	17460	113
368	20250408	135500	317567150	17550	17470	17560	17470	95
369	20250408	135400	315906820	17470	17560	17560	17470	29
370	20250408	135300	315400010	17560	17470	17560	17470	86
371	20250408	135200	313896440	17560	17560	17560	17560	1
372	20250408	135100	313878880	17560	17560	17560	17560	1
373	20250408	135000	313861320	17560	17560	17560	17560	2
374	20250408	134900	313826200	17570	17570	17570	17570	0
375	20250408	134800	313826200	17570	17480	17570	17470	355
376	20250408	134700	307617760	17480	17460	17480	17460	91
377	20250408	134600	306028520	17480	17470	17480	17460	172
378	20250408	134500	303023800	17480	17480	17480	17480	14
379	20250408	134400	302779080	17570	17570	17570	17470	53
380	20250408	134300	301851970	17570	17480	17570	17480	51
381	20250408	134200	300959590	17570	17570	17570	17570	0
382	20250408	134100	300959590	17570	17570	17570	17470	72
383	20250408	134000	299699550	17580	17460	17580	17460	64
384	20250408	133900	298580430	17580	17470	17580	17460	80
385	20250408	133800	297180710	17470	17480	17480	17460	80
386	20250408	133700	295783100	17490	17490	17490	17490	0
387	20250408	133600	295783100	17490	17490	17490	17490	50
388	20250408	133500	294908600	17590	17590	17590	17590	0
389	20250408	133400	294908600	17590	17590	17590	17590	1
390	20250408	133300	294891010	17590	17590	17590	17490	64
391	20250408	133200	293770250	17590	17590	17590	17590	0
392	20250408	133100	293770250	17590	17510	17590	17500	134
393	20250408	133000	291424370	17510	17520	17590	17500	65
394	20250408	132900	290286000	17600	17600	17600	17600	0
395	20250408	132800	290286000	17600	17520	17600	17510	15
396	20250408	132700	290023060	17520	17530	17600	17520	55
397	20250408	132600	289059310	17600	17600	17600	17600	0
398	20250408	132500	289059310	17600	17530	17600	17530	35
399	20250408	132400	288445270	17610	17610	17610	17610	0
400	20250408	132300	288445270	17610	17610	17610	17610	1
401	20250408	132200	288427660	17610	17600	17610	17600	125
402	20250408	132100	286227410	17610	17610	17610	17610	0
403	20250408	132000	286227410	17610	17610	17610	17610	0
404	20250408	131900	286227410	17610	17610	17610	17610	0
405	20250408	131800	286227410	17610	17610	17610	17610	0
406	20250408	131700	286227410	17610	17610	17610	17610	1
407	20250408	131600	286209800	17620	17620	17620	17620	189
408	20250408	131500	282879620	17620	17530	17620	17500	618
409	20250408	131400	272047820	17620	17550	17620	17500	606
410	20250408	131300	261426860	17570	17570	17570	17570	0
411	20250408	131200	261426860	17570	17550	17570	17550	170
412	20250408	131100	258442350	17550	17550	17550	17550	0
413	20250408	131000	258442350	17550	17550	17550	17540	15
414	20250408	130900	258179220	17550	17550	17550	17550	44
415	20250408	130800	257407020	17550	17550	17550	17550	10
416	20250408	130700	257231520	17570	17550	17570	17550	5
417	20250408	130600	257143730	17570	17570	17570	17570	0
418	20250408	130500	257143730	17570	17550	17570	17540	107
419	20250408	130400	255265920	17570	17560	17570	17560	8
420	20250408	130300	255125430	17570	17570	17570	17570	1
421	20250408	130200	255107860	17570	17570	17570	17570	6
422	20250408	130100	255002440	17570	17570	17570	17570	80
423	20250408	130000	253596840	17570	17550	17570	17550	74
424	20250408	125900	252297970	17550	17550	17550	17550	0
425	20250408	125800	252297970	17550	17550	17550	17550	0
426	20250408	125700	252297970	17550	17550	17550	17550	7
427	20250408	125600	252175120	17550	17550	17550	17550	0
428	20250408	125500	252175120	17550	17560	17570	17550	88
429	20250408	125400	250629850	17570	17570	17570	17570	12
430	20250408	125300	250419010	17570	17570	17570	17570	0
431	20250408	125200	250419010	17570	17570	17570	17570	2
432	20250408	125100	250383870	17570	17570	17570	17570	33
433	20250408	125000	249804060	17570	17570	17570	17570	11
434	20250408	124900	249610790	17570	17580	17580	17570	27
435	20250408	124800	249136310	17610	17610	17610	17610	0
436	20250408	124700	249136310	17610	17610	17610	17610	92
437	20250408	124600	247516190	17610	17610	17610	17610	0
438	20250408	124500	247516190	17610	17610	17610	17610	4
439	20250408	124400	247445750	17610	17610	17610	17610	23
440	20250408	124300	247040720	17610	17610	17610	17610	37
441	20250408	124200	246389150	17610	17610	17610	17610	0
442	20250408	124100	246389150	17610	17560	17610	17550	150
443	20250408	124000	243754200	17610	17610	17610	17610	0
444	20250408	123900	243754200	17610	17570	17610	17570	119
445	20250408	123800	241662560	17570	17570	17570	17570	7
446	20250408	123700	241539570	17610	17610	17610	17610	0
447	20250408	123600	241539570	17610	17610	17610	17610	0
448	20250408	123500	241539570	17610	17560	17610	17560	62
449	20250408	123400	240450260	17610	17610	17610	17610	0
450	20250408	123300	240450260	17610	17610	17610	17610	0
451	20250408	123200	240450260	17610	17610	17610	17610	11
452	20250408	123100	240256550	17620	17620	17620	17620	5
453	20250408	123000	240168450	17620	17620	17620	17620	7
454	20250408	122900	240045110	17620	17610	17620	17610	118
455	20250408	122800	237966890	17610	17610	17610	17610	2
456	20250408	122700	237931670	17610	17610	17610	17610	17
457	20250408	122600	237632300	17600	17610	17610	17540	26
458	20250408	122500	237174870	17620	17620	17620	17620	0
459	20250408	122400	237174870	17620	17620	17620	17620	9
460	20250408	122300	237016290	17620	17620	17620	17620	13
461	20250408	122200	236787230	17630	17630	17630	17630	5
462	20250408	122100	236699080	17630	17630	17630	17630	5
463	20250408	122000	236610930	17630	17630	17630	17630	23
464	20250408	121900	236205440	17640	17640	17640	17640	0
465	20250408	121800	236205440	17640	17630	17640	17630	54
466	20250408	121700	235253220	17630	17630	17630	17630	16
467	20250408	121600	234971140	17650	17650	17650	17650	1
468	20250408	121500	234953490	17650	17650	17650	17650	15
469	20250408	121400	234688740	17650	17660	17660	17650	14
470	20250408	121300	234441580	17660	17660	17660	17660	0
471	20250408	121200	234441580	17660	17660	17660	17660	50
472	20250408	121100	233558580	17670	17670	17670	17670	25
473	20250408	121000	233116830	17670	17670	17670	17670	2
474	20250408	120900	233081490	17660	17650	17660	17650	8
475	20250408	120800	232940230	17670	17670	17670	17670	6
476	20250408	120700	232834210	17650	17650	17650	17650	25
477	20250408	120600	232392960	17670	17670	17670	17660	26
478	20250408	120500	231933610	17670	17670	17670	17670	0
479	20250408	120400	231933610	17670	17670	17670	17670	0
480	20250408	120300	231933610	17670	17670	17670	17670	41
481	20250408	120200	231209140	17690	17690	17690	17690	0
482	20250408	120100	231209140	17690	17690	17690	17690	51
483	20250408	120000	230306950	17680	17690	17690	17680	8
484	20250408	115900	230165490	17690	17690	17690	17690	1
485	20250408	115800	230147800	17690	17690	17690	17690	34
486	20250408	115700	229546340	17690	17680	17690	17680	51
487	20250408	115600	228644650	17710	17710	17720	17710	234
488	20250408	115500	224499740	17680	17690	17690	17680	57
489	20250408	115400	223491630	17700	17720	17720	17700	41
490	20250408	115300	222765820	17720	17720	17720	17720	1
491	20250408	115200	222748100	17720	17720	17720	17720	10
492	20250408	115100	222570900	17720	17720	17720	17720	6
493	20250408	115000	222464580	17720	17720	17720	17720	0
494	20250408	114900	222464580	17720	17710	17720	17710	22
495	20250408	114800	222074950	17700	17740	17740	17700	67
496	20250408	114700	220888880	17740	17710	17740	17710	18
497	20250408	114600	220569920	17740	17740	17740	17740	3
498	20250408	114500	220516700	17740	17740	17740	17740	5
499	20250408	114400	220428000	17740	17740	17740	17740	14
500	20250408	114300	220179640	17740	17710	17740	17710	68
501	20250408	114200	218974250	17710	17710	17710	17700	91
502	20250408	114100	217362720	17700	17730	17730	17700	10
503	20250408	114000	217185690	17730	17740	17740	17730	3
504	20250408	113900	217132490	17740	17740	17740	17740	6
505	20250408	113800	217026050	17740	17740	17740	17740	6
506	20250408	113700	216919610	17740	17740	17740	17740	57
507	20250408	113600	215908430	17740	17740	17740	17740	2
508	20250408	113500	215872950	17740	17680	17740	17680	254
509	20250408	113400	211378150	17680	17680	17680	17680	6
510	20250408	113300	211272070	17680	17680	17680	17680	0
511	20250408	113200	211272070	17680	17680	17680	17680	0
512	20250408	113100	211272070	17680	17680	17680	17680	42
513	20250408	113000	210529510	17740	17740	17740	17740	1
514	20250408	112900	210511770	17740	17740	17740	17740	1
515	20250408	112800	210494030	17670	17670	17670	17670	19
516	20250408	112700	210158300	17740	17740	17740	17740	51
517	20250408	112600	209253560	17730	17730	17730	17730	0
518	20250408	112500	209253560	17730	17780	17780	17730	591
519	20250408	112400	198759100	17780	17780	17780	17780	5
520	20250408	112300	198670200	17810	17810	17810	17810	0
521	20250408	112200	198670200	17810	17770	17810	17770	287
522	20250408	112100	193569790	17810	17810	17810	17790	86
523	20250408	112000	192038240	17800	17800	17800	17800	5
524	20250408	111900	191949240	17810	17810	17810	17810	0
525	20250408	111800	191949240	17810	17810	17810	17810	0
526	20250408	111700	191949240	17810	17810	17810	17810	55
527	20250408	111600	190969690	17810	17820	17820	17810	9
528	20250408	111500	190809370	17820	17840	17840	17820	4
529	20250408	111400	190738070	17840	17840	17840	17840	0
530	20250408	111300	190738070	17840	17840	17840	17840	13
531	20250408	111200	190506150	17840	17840	17840	17840	1
532	20250408	111100	190488310	17840	17840	17840	17840	0
533	20250408	111000	190488310	17840	17840	17840	17840	50
534	20250408	110900	189596310	17840	17840	17840	17840	0
535	20250408	110800	189596310	17840	17790	17840	17790	2
536	20250408	110700	189560680	17920	17920	17920	17920	1
537	20250408	110600	189542760	17920	17850	17920	17850	150
538	20250408	110500	186858390	17850	17850	17850	17850	55
539	20250408	110400	185876640	17850	17850	17850	17850	0
540	20250408	110300	185876640	17850	17820	17850	17820	150
541	20250408	110200	183199210	17820	17750	17820	17750	167
542	20250408	110100	180229010	17750	17730	17750	17730	117
543	20250408	110000	178153790	17720	17730	17730	17720	41
544	20250408	105900	177427260	17730	17720	17730	17720	2
545	20250408	105800	177391810	17740	17740	17740	17740	0
546	20250408	105700	177391810	17740	17740	17740	17740	3
547	20250408	105600	177338590	17740	17700	17740	17670	354
548	20250408	105500	171070520	17690	17690	17690	17690	0
549	20250408	105400	171070520	17690	17660	17690	17660	6
550	20250408	105300	170964530	17700	17700	17700	17700	1
551	20250408	105200	170946830	17700	17700	17700	17700	0
552	20250408	105100	170946830	17700	17700	17700	17700	1
553	20250408	105000	170929130	17700	17700	17700	17700	50
554	20250408	104900	170044130	17700	17700	17700	17700	0
555	20250408	104800	170044130	17700	17740	17740	17700	260
556	20250408	104700	165441370	17740	17740	17740	17740	24
557	20250408	104600	165015610	17700	17690	17700	17690	430
558	20250408	104500	157405410	17640	17640	17640	17640	6
559	20250408	104400	157299570	17690	17690	17690	17690	1
560	20250408	104300	157281880	17630	17630	17630	17630	0
561	20250408	104200	157281880	17630	17630	17630	17630	0
562	20250408	104100	157281880	17630	17620	17630	17620	58
563	20250408	104000	156259420	17630	17620	17630	17620	126
564	20250408	103900	154038930	17620	17520	17620	17520	172
565	20250408	103800	151018200	17610	17510	17620	17510	159
566	20250408	103700	148227830	17610	17530	17620	17510	181
567	20250408	103600	145049890	17610	17520	17620	17520	139
568	20250408	103500	142609180	17600	17520	17620	17520	90
569	20250408	103400	141030680	17620	17510	17620	17510	214
570	20250408	103300	137275950	17570	17500	17600	17500	112
571	20250408	103200	135313310	17620	17500	17620	17500	328
572	20250408	103100	129555230	17550	17490	17550	17490	176
573	20250408	103000	126472830	17540	17480	17540	17480	137
574	20250408	102900	124073480	17540	17480	17540	17480	177
575	20250408	102800	120975150	17530	17550	17550	17470	73
576	20250408	102700	119698520	17480	17480	17550	17470	374
577	20250408	102600	113156170	17480	17470	17480	17470	79
578	20250408	102500	111775790	17540	17470	17550	17470	61
579	20250408	102400	110709590	17550	17510	17550	17470	164
580	20250408	102300	107841470	17550	17470	17550	17470	177
581	20250408	102200	104745120	17550	17470	17550	17470	157
582	20250408	102100	101998670	17550	17490	17550	17470	172
583	20250408	102000	98992370	17480	17470	17570	17470	169
584	20250408	101900	96037190	17580	17480	17590	17470	97
585	20250408	101800	94340250	17590	17480	17620	17480	177
586	20250408	101700	91243660	17620	17470	17620	17470	151
587	20250408	101600	88602810	17490	17470	17490	17470	147
588	20250408	101500	86033840	17490	17470	17500	17470	153
589	20250408	101400	83359560	17510	17460	17510	17460	180
590	20250408	101300	80215160	17460	17460	17480	17460	177
591	20250408	101200	77124080	17470	17470	17510	17460	145
592	20250408	101100	74590970	17510	17510	17520	17500	164
593	20250408	101000	71719980	17550	17540	17610	17510	165
594	20250408	100900	68824300	17610	17660	17660	17600	116
595	20250408	100800	66781930	17620	17630	17630	17620	68
596	20250408	100700	65583700	17660	17660	17660	17660	0
597	20250408	100600	65583700	17660	17660	17660	17660	10
598	20250408	100500	65407100	17660	17620	17660	17620	61
599	20250408	100400	64331880	17610	17630	17630	17610	54
600	20250408	100300	63379940	17680	17680	17680	17680	4
601	20250408	100200	63309220	17620	17610	17620	17600	140
602	20250408	100100	60843690	17660	17660	17660	17660	0
603	20250408	100000	60843690	17660	17660	17660	17660	11
604	20250408	095900	60649430	17660	17660	17660	17650	73
605	20250408	095800	59360850	17710	17690	17710	17690	51
606	20250408	095700	58458640	17710	17710	17710	17710	1
607	20250408	095600	58440930	17710	17710	17710	17710	23
608	20250408	095500	58033600	17710	17700	17710	17700	16
609	20250408	095400	57750250	17700	17700	17700	17700	34
610	20250408	095300	57148450	17690	17690	17690	17690	0
611	20250408	095200	57148450	17690	17690	17690	17690	0
612	20250408	095100	57148450	17690	17690	17690	17690	0
613	20250408	095000	57148450	17690	17650	17690	17650	15
614	20250408	094900	56883600	17660	17660	17660	17660	0
615	20250408	094800	56883600	17660	17660	17660	17650	360
616	20250408	094700	50528920	17690	17690	17690	17690	2
617	20250408	094600	50493540	17690	17690	17690	17690	0
618	20250408	094500	50493540	17690	17690	17690	17690	0
619	20250408	094400	50493540	17690	17690	17690	17690	1
620	20250408	094300	50475850	17690	17690	17690	17690	0
621	20250408	094200	50475850	17690	17690	17690	17690	1
622	20250408	094100	50458160	17690	17690	17690	17690	2
623	20250408	094000	50422780	17690	17690	17690	17690	42
624	20250408	093900	49679800	17690	17690	17690	17690	0
625	20250408	093800	49679800	17690	17690	17690	17650	47
626	20250408	093700	48849730	17690	17690	17690	17690	2
627	20250408	093600	48814350	17690	17690	17690	17690	25
628	20250408	093500	48372100	17690	17690	17690	17690	2
629	20250408	093400	48336720	17690	17690	17690	17690	2
630	20250408	093300	48301340	17690	17690	17690	17690	0
631	20250408	093200	48301340	17690	17690	17690	17690	4
632	20250408	093100	48230580	17690	17690	17690	17690	2
633	20250408	093000	48195200	17650	17640	17650	17640	60
634	20250408	092900	47136740	17700	17700	17700	17700	0
635	20250408	092800	47136740	17700	17700	17700	17700	0
636	20250408	092700	47136740	17700	17720	17720	17700	2
637	20250408	092600	47101320	17720	17720	17720	17720	1
638	20250408	092500	47083600	17720	17640	17720	17640	2
639	20250408	092400	47048240	17640	17670	17720	17640	1125
640	20250408	092300	27171470	17670	17670	17670	17670	1
641	20250408	092200	27153800	17670	17670	17670	17670	10
642	20250408	092100	26977100	17670	17670	17670	17670	1
643	20250408	092000	26959430	17670	17670	17670	17670	10
644	20250408	091900	26782730	17670	17670	17670	17670	12
645	20250408	091800	26570690	17660	17680	17680	17660	34
646	20250408	091700	25969960	17680	17730	17730	17680	5
647	20250408	091600	25881510	17690	17730	17730	17690	90
648	20250408	091500	24287940	17740	17740	17740	17740	1
649	20250408	091400	24270200	17730	17740	17740	17730	2
650	20250408	091300	24234730	17750	17710	17750	17710	41
651	20250408	091200	23507190	17730	17740	17750	17660	163
652	20250408	091100	20621480	17740	17690	17740	17690	105
653	20250408	091000	18763780	17740	17730	17740	17730	52
654	20250408	090900	17841590	17690	17700	17730	17690	324
655	20250408	090800	12103220	17690	17690	17690	17690	1
656	20250408	090700	12085530	17690	17690	17690	17690	1
657	20250408	090600	12067840	17690	17690	17690	17690	48
658	20250408	090500	11218720	17710	17710	17710	17710	13
659	20250408	090400	10988490	17710	17700	17710	17700	2
660	20250408	090300	10953080	17750	17940	17940	17750	377
661	20250408	090200	4259350	17940	17780	17940	17780	8
662	20250408	090100	4116950	17760	17760	17760	17760	0
663	20250408	090000	4116950	17760	17990	17990	17760	229