KissMeData/317870/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	205200	163840170	16120	16120	16120	16120	501
3	20250408	205100	163840170	16120	16120	16120	16120	0
4	20250408	205000	163840170	16120	16120	16120	16120	0
5	20250408	204900	163840170	16120	16120	16120	16120	0
6	20250408	204800	163840170	16120	16120	16120	16120	0
7	20250408	204700	163840170	16120	16120	16120	16120	0
8	20250408	204600	163840170	16120	16120	16120	16120	0
9	20250408	204500	163840170	16120	16120	16120	16120	0
10	20250408	204400	163840170	16120	16120	16120	16120	0
11	20250408	204300	163840170	16120	16120	16120	16120	0
12	20250408	204200	163840170	16120	16120	16120	16120	0
13	20250408	204100	163840170	16120	16120	16120	16120	0
14	20250408	204000	163840170	16120	16120	16120	16120	0
15	20250408	203900	163840170	16120	16120	16120	16120	0
16	20250408	203800	163840170	16120	16120	16120	16120	0
17	20250408	203700	163840170	16120	16120	16120	16120	0
18	20250408	203600	163840170	16120	16120	16120	16120	0
19	20250408	203500	163840170	16120	16120	16120	16120	0
20	20250408	203400	163840170	16120	16120	16120	16120	0
21	20250408	203300	163840170	16120	16120	16120	16120	0
22	20250408	203200	163840170	16120	16120	16120	16120	0
23	20250408	203100	163840170	16120	16120	16120	16120	0
24	20250408	203000	163840170	16120	16120	16120	16120	0
25	20250408	202900	163840170	16120	16120	16120	16120	0
26	20250408	202800	163840170	16120	16120	16120	16120	0
27	20250408	202700	163840170	16120	16120	16120	16120	0
28	20250408	202600	163840170	16120	16120	16120	16120	0
29	20250408	202500	163840170	16120	16120	16120	16120	0
30	20250408	202400	163840170	16120	16120	16120	16120	0
31	20250408	202300	163840170	16120	16120	16120	16120	0
32	20250408	202200	163840170	16120	16120	16120	16120	501
33	20250408	202100	163840170	16120	16120	16120	16120	0
34	20250408	202000	163840170	16120	16120	16120	16120	0
35	20250408	201900	163840170	16120	16120	16120	16120	0
36	20250408	201800	163840170	16120	16120	16120	16120	0
37	20250408	201700	163840170	16120	16120	16120	16120	0
38	20250408	201600	163840170	16120	16120	16120	16120	0
39	20250408	201500	163840170	16120	16120	16120	16120	0
40	20250408	201400	163840170	16120	16120	16120	16120	0
41	20250408	201300	163840170	16120	16120	16120	16120	0
42	20250408	201200	163840170	16120	16120	16120	16120	0
43	20250408	201100	163840170	16120	16120	16120	16120	0
44	20250408	201000	163840170	16120	16120	16120	16120	0
45	20250408	200900	163840170	16120	16120	16120	16120	0
46	20250408	200800	163840170	16120	16120	16120	16120	0
47	20250408	200700	163840170	16120	16120	16120	16120	0
48	20250408	200600	163840170	16120	16120	16120	16120	0
49	20250408	200500	163840170	16120	16120	16120	16120	0
50	20250408	200400	163840170	16120	16120	16120	16120	0
51	20250408	200300	163840170	16120	16120	16120	16120	0
52	20250408	200200	163840170	16120	16120	16120	16120	0
53	20250408	200100	163840170	16120	16120	16120	16120	0
54	20250408	200000	163840170	16120	16120	16120	16120	0
55	20250408	195900	163840170	16120	16120	16120	16120	0
56	20250408	195800	163840170	16120	16120	16120	16120	0
57	20250408	195700	163840170	16120	16120	16120	16120	0
58	20250408	195600	163840170	16120	16120	16120	16120	0
59	20250408	195500	163840170	16120	16120	16120	16120	0
60	20250408	195400	163840170	16120	16120	16120	16120	0
61	20250408	195300	163840170	16120	16120	16120	16120	0
62	20250408	195200	163840170	16120	16120	16120	16120	501
63	20250408	195100	163840170	16120	16120	16120	16120	0
64	20250408	195000	163840170	16120	16120	16120	16120	0
65	20250408	194900	163840170	16120	16120	16120	16120	0
66	20250408	194800	163840170	16120	16120	16120	16120	0
67	20250408	194700	163840170	16120	16120	16120	16120	0
68	20250408	194600	163840170	16120	16120	16120	16120	0
69	20250408	194500	163840170	16120	16120	16120	16120	0
70	20250408	194400	163840170	16120	16120	16120	16120	0
71	20250408	194300	163840170	16120	16120	16120	16120	0
72	20250408	194200	163840170	16120	16120	16120	16120	0
73	20250408	194100	163840170	16120	16120	16120	16120	0
74	20250408	194000	163840170	16120	16120	16120	16120	0
75	20250408	193900	163840170	16120	16120	16120	16120	0
76	20250408	193800	163840170	16120	16120	16120	16120	0
77	20250408	193700	163840170	16120	16120	16120	16120	0
78	20250408	193600	163840170	16120	16120	16120	16120	0
79	20250408	193500	163840170	16120	16120	16120	16120	0
80	20250408	193400	163840170	16120	16120	16120	16120	0
81	20250408	193300	163840170	16120	16120	16120	16120	0
82	20250408	193200	163840170	16120	16120	16120	16120	0
83	20250408	193100	163840170	16120	16120	16120	16120	0
84	20250408	193000	163840170	16120	16120	16120	16120	0
85	20250408	192900	163840170	16120	16120	16120	16120	0
86	20250408	192800	163840170	16120	16120	16120	16120	0
87	20250408	192700	163840170	16120	16120	16120	16120	0
88	20250408	192600	163840170	16120	16120	16120	16120	0
89	20250408	192500	163840170	16120	16120	16120	16120	0
90	20250408	192400	163840170	16120	16120	16120	16120	0
91	20250408	192300	163840170	16120	16120	16120	16120	0
92	20250408	192200	163840170	16120	16120	16120	16120	501
93	20250408	192100	163840170	16120	16120	16120	16120	0
94	20250408	192000	163840170	16120	16120	16120	16120	0
95	20250408	191900	163840170	16120	16120	16120	16120	0
96	20250408	191800	163840170	16120	16120	16120	16120	0
97	20250408	191700	163840170	16120	16120	16120	16120	0
98	20250408	191600	163840170	16120	16120	16120	16120	0
99	20250408	191500	163840170	16120	16120	16120	16120	0
100	20250408	191400	163840170	16120	16120	16120	16120	0
101	20250408	191300	163840170	16120	16120	16120	16120	0
102	20250408	191200	163840170	16120	16120	16120	16120	0
103	20250408	191100	163840170	16120	16120	16120	16120	0
104	20250408	191000	163840170	16120	16120	16120	16120	0
105	20250408	190900	163840170	16120	16120	16120	16120	0
106	20250408	190800	163840170	16120	16120	16120	16120	0
107	20250408	190700	163840170	16120	16120	16120	16120	0
108	20250408	190600	163840170	16120	16120	16120	16120	0
109	20250408	190500	163840170	16120	16120	16120	16120	0
110	20250408	190400	163840170	16120	16120	16120	16120	0
111	20250408	190300	163840170	16120	16120	16120	16120	0
112	20250408	190200	163840170	16120	16120	16120	16120	0
113	20250408	190100	163840170	16120	16120	16120	16120	0
114	20250408	190000	163840170	16120	16120	16120	16120	0
115	20250408	185900	163840170	16120	16120	16120	16120	0
116	20250408	185800	163840170	16120	16120	16120	16120	0
117	20250408	185700	163840170	16120	16120	16120	16120	0
118	20250408	185600	163840170	16120	16120	16120	16120	0
119	20250408	185500	163840170	16120	16120	16120	16120	0
120	20250408	185400	163840170	16120	16120	16120	16120	0
121	20250408	185300	163840170	16120	16120	16120	16120	0
122	20250408	185200	163840170	16120	16120	16120	16120	501
123	20250408	185100	163840170	16120	16120	16120	16120	0
124	20250408	185000	163840170	16120	16120	16120	16120	0
125	20250408	184900	163840170	16120	16120	16120	16120	0
126	20250408	184800	163840170	16120	16120	16120	16120	0
127	20250408	184700	163840170	16120	16120	16120	16120	0
128	20250408	184600	163840170	16120	16120	16120	16120	0
129	20250408	184500	163840170	16120	16120	16120	16120	0
130	20250408	184400	163840170	16120	16120	16120	16120	0
131	20250408	184300	163840170	16120	16120	16120	16120	0
132	20250408	184200	163840170	16120	16120	16120	16120	0
133	20250408	184100	163840170	16120	16120	16120	16120	0
134	20250408	184000	163840170	16120	16120	16120	16120	0
135	20250408	183900	163840170	16120	16120	16120	16120	0
136	20250408	183800	163840170	16120	16120	16120	16120	0
137	20250408	183700	163840170	16120	16120	16120	16120	0
138	20250408	183600	163840170	16120	16120	16120	16120	0
139	20250408	183500	163840170	16120	16120	16120	16120	0
140	20250408	183400	163840170	16120	16120	16120	16120	0
141	20250408	183300	163840170	16120	16120	16120	16120	0
142	20250408	183200	163840170	16120	16120	16120	16120	0
143	20250408	183100	163840170	16120	16120	16120	16120	0
144	20250408	183000	163840170	16120	16120	16120	16120	0
145	20250408	182900	163840170	16120	16120	16120	16120	0
146	20250408	182800	163840170	16120	16120	16120	16120	0
147	20250408	182700	163840170	16120	16120	16120	16120	0
148	20250408	182600	163840170	16120	16120	16120	16120	0
149	20250408	182500	163840170	16120	16120	16120	16120	0
150	20250408	182400	163840170	16120	16120	16120	16120	0
151	20250408	182300	163840170	16120	16120	16120	16120	0
152	20250408	182200	163840170	16120	16120	16120	16120	501
153	20250408	182100	163840170	16120	16120	16120	16120	0
154	20250408	182000	163840170	16120	16120	16120	16120	0
155	20250408	181900	163840170	16120	16120	16120	16120	0
156	20250408	181800	163840170	16120	16120	16120	16120	0
157	20250408	181700	163840170	16120	16120	16120	16120	0
158	20250408	181600	163840170	16120	16120	16120	16120	0
159	20250408	181500	163840170	16120	16120	16120	16120	0
160	20250408	181400	163840170	16120	16120	16120	16120	0
161	20250408	181300	163840170	16120	16120	16120	16120	0
162	20250408	181200	163840170	16120	16120	16120	16120	0
163	20250408	181100	163840170	16120	16120	16120	16120	0
164	20250408	181000	163840170	16120	16120	16120	16120	0
165	20250408	180900	163840170	16120	16120	16120	16120	0
166	20250408	180800	163840170	16120	16120	16120	16120	0
167	20250408	180700	163840170	16120	16120	16120	16120	0
168	20250408	180600	163840170	16120	16120	16120	16120	0
169	20250408	180500	163840170	16120	16120	16120	16120	0
170	20250408	180400	163840170	16120	16120	16120	16120	0
171	20250408	180300	163840170	16120	16120	16120	16120	0
172	20250408	180200	163840170	16120	16120	16120	16120	0
173	20250408	180100	163840170	16120	16120	16120	16120	0
174	20250408	180000	163840170	16120	16120	16120	16120	0
175	20250408	175900	163840170	16120	16120	16120	16120	0
176	20250408	175800	163840170	16120	16120	16120	16120	0
177	20250408	175700	163840170	16120	16120	16120	16120	0
178	20250408	175600	163840170	16120	16120	16120	16120	0
179	20250408	175500	163840170	16120	16120	16120	16120	0
180	20250408	175400	163840170	16120	16120	16120	16120	0
181	20250408	175300	163840170	16120	16120	16120	16120	0
182	20250408	175200	163840170	16120	16120	16120	16120	501
183	20250408	175100	163840170	16120	16120	16120	16120	0
184	20250408	175000	163840170	16120	16120	16120	16120	0
185	20250408	174900	163840170	16120	16120	16120	16120	0
186	20250408	174800	163840170	16120	16120	16120	16120	0
187	20250408	174700	163840170	16120	16120	16120	16120	0
188	20250408	174600	163840170	16120	16120	16120	16120	0
189	20250408	174500	163840170	16120	16120	16120	16120	0
190	20250408	174400	163840170	16120	16120	16120	16120	0
191	20250408	174300	163840170	16120	16120	16120	16120	0
192	20250408	174200	163840170	16120	16120	16120	16120	0
193	20250408	174100	163840170	16120	16120	16120	16120	0
194	20250408	174000	163840170	16120	16120	16120	16120	0
195	20250408	173900	163840170	16120	16120	16120	16120	0
196	20250408	173800	163840170	16120	16120	16120	16120	0
197	20250408	173700	163840170	16120	16120	16120	16120	0
198	20250408	173600	163840170	16120	16120	16120	16120	0
199	20250408	173500	163840170	16120	16120	16120	16120	0
200	20250408	173400	163840170	16120	16120	16120	16120	0
201	20250408	173300	163840170	16120	16120	16120	16120	0
202	20250408	173200	163840170	16120	16120	16120	16120	0
203	20250408	173100	163840170	16120	16120	16120	16120	0
204	20250408	173000	163840170	16120	16120	16120	16120	0
205	20250408	172900	163840170	16120	16120	16120	16120	0
206	20250408	172800	163840170	16120	16120	16120	16120	0
207	20250408	172700	163840170	16120	16120	16120	16120	0
208	20250408	172600	163840170	16120	16120	16120	16120	0
209	20250408	172500	163840170	16120	16120	16120	16120	0
210	20250408	172400	163840170	16120	16120	16120	16120	0
211	20250408	172300	163840170	16120	16120	16120	16120	0
212	20250408	172200	163840170	16120	16120	16120	16120	501
213	20250408	172100	163840170	16120	16120	16120	16120	0
214	20250408	172000	163840170	16120	16120	16120	16120	0
215	20250408	171900	163840170	16120	16120	16120	16120	0
216	20250408	171800	163840170	16120	16120	16120	16120	0
217	20250408	171700	163840170	16120	16120	16120	16120	0
218	20250408	171600	163840170	16120	16120	16120	16120	0
219	20250408	171500	163840170	16120	16120	16120	16120	0
220	20250408	171400	163840170	16120	16120	16120	16120	0
221	20250408	171300	163840170	16120	16120	16120	16120	0
222	20250408	171200	163840170	16120	16120	16120	16120	0
223	20250408	171100	163840170	16120	16120	16120	16120	0
224	20250408	171000	163840170	16120	16120	16120	16120	0
225	20250408	170900	163840170	16120	16120	16120	16120	0
226	20250408	170800	163840170	16120	16120	16120	16120	0
227	20250408	170700	163840170	16120	16120	16120	16120	0
228	20250408	170600	163840170	16120	16120	16120	16120	0
229	20250408	170500	163840170	16120	16120	16120	16120	0
230	20250408	170400	163840170	16120	16120	16120	16120	0
231	20250408	170300	163840170	16120	16120	16120	16120	0
232	20250408	170200	163840170	16120	16120	16120	16120	0
233	20250408	170100	163840170	16120	16120	16120	16120	0
234	20250408	170000	163840170	16120	16120	16120	16120	0
235	20250408	165900	163840170	16120	16120	16120	16120	0
236	20250408	165800	163840170	16120	16120	16120	16120	0
237	20250408	165700	163840170	16120	16120	16120	16120	0
238	20250408	165600	163840170	16120	16120	16120	16120	0
239	20250408	165500	163840170	16120	16120	16120	16120	0
240	20250408	165400	163840170	16120	16120	16120	16120	0
241	20250408	165300	163840170	16120	16120	16120	16120	0
242	20250408	165200	163840170	16120	16120	16120	16120	501
243	20250408	165100	163840170	16120	16120	16120	16120	0
244	20250408	165000	163840170	16120	16120	16120	16120	0
245	20250408	164900	163840170	16120	16120	16120	16120	0
246	20250408	164800	163840170	16120	16120	16120	16120	0
247	20250408	164700	163840170	16120	16120	16120	16120	0
248	20250408	164600	163840170	16120	16120	16120	16120	0
249	20250408	164500	163840170	16120	16120	16120	16120	0
250	20250408	164400	163840170	16120	16120	16120	16120	0
251	20250408	164300	163840170	16120	16120	16120	16120	0
252	20250408	164200	163840170	16120	16120	16120	16120	0
253	20250408	164100	163840170	16120	16120	16120	16120	0
254	20250408	164000	163840170	16120	16120	16120	16120	0
255	20250408	163900	163840170	16120	16120	16120	16120	0
256	20250408	163800	163840170	16120	16120	16120	16120	0
257	20250408	163700	163840170	16120	16120	16120	16120	0
258	20250408	163600	163840170	16120	16120	16120	16120	0
259	20250408	163500	163840170	16120	16120	16120	16120	0
260	20250408	163400	163840170	16120	16120	16120	16120	0
261	20250408	163300	163840170	16120	16120	16120	16120	0
262	20250408	163200	163840170	16120	16120	16120	16120	0
263	20250408	163100	163840170	16120	16120	16120	16120	0
264	20250408	163000	163840170	16120	16120	16120	16120	0
265	20250408	162900	163840170	16120	16120	16120	16120	0
266	20250408	162800	163840170	16120	16120	16120	16120	0
267	20250408	162700	163840170	16120	16120	16120	16120	0
268	20250408	162600	163840170	16120	16120	16120	16120	0
269	20250408	162500	163840170	16120	16120	16120	16120	0
270	20250408	162400	163840170	16120	16120	16120	16120	0
271	20250408	162300	163840170	16120	16120	16120	16120	0
272	20250408	162200	163840170	16120	16120	16120	16120	501
273	20250408	162100	163840170	16120	16120	16120	16120	0
274	20250408	162000	163840170	16120	16120	16120	16120	0
275	20250408	161900	163840170	16120	16120	16120	16120	0
276	20250408	161800	163840170	16120	16120	16120	16120	0
277	20250408	161700	163840170	16120	16120	16120	16120	0
278	20250408	161600	163840170	16120	16120	16120	16120	0
279	20250408	161500	163840170	16120	16120	16120	16120	0
280	20250408	161400	163840170	16120	16120	16120	16120	0
281	20250408	161300	163840170	16120	16120	16120	16120	0
282	20250408	161200	163840170	16120	16120	16120	16120	0
283	20250408	161100	163840170	16120	16120	16120	16120	0
284	20250408	161000	163840170	16120	16120	16120	16120	0
285	20250408	160900	163840170	16120	16120	16120	16120	0
286	20250408	160800	163840170	16120	16120	16120	16120	0
287	20250408	160700	163840170	16120	16120	16120	16120	0
288	20250408	160600	163840170	16120	16120	16120	16120	0
289	20250408	160500	163840170	16120	16120	16120	16120	0
290	20250408	160400	163840170	16120	16120	16120	16120	0
291	20250408	160300	163840170	16120	16120	16120	16120	0
292	20250408	160200	163840170	16120	16120	16120	16120	0
293	20250408	160100	163840170	16120	16120	16120	16120	0
294	20250408	160000	163840170	16120	16120	16120	16120	0
295	20250408	155900	163840170	16120	16120	16120	16120	0
296	20250408	155800	163840170	16120	16120	16120	16120	0
297	20250408	155700	163840170	16120	16120	16120	16120	0
298	20250408	155600	163840170	16120	16120	16120	16120	0
299	20250408	155500	163840170	16120	16120	16120	16120	0
300	20250408	155400	163840170	16120	16120	16120	16120	0
301	20250408	155300	163840170	16120	16120	16120	16120	0
302	20250408	155200	163840170	16120	16120	16120	16120	501
303	20250408	155100	163840170	16120	16120	16120	16120	0
304	20250408	155000	163840170	16120	16120	16120	16120	0
305	20250408	154900	163840170	16120	16120	16120	16120	0
306	20250408	154800	163840170	16120	16120	16120	16120	0
307	20250408	154700	163840170	16120	16120	16120	16120	0
308	20250408	154600	163840170	16120	16120	16120	16120	0
309	20250408	154500	163840170	16120	16120	16120	16120	0
310	20250408	154400	163840170	16120	16120	16120	16120	0
311	20250408	154300	163840170	16120	16120	16120	16120	0
312	20250408	154200	163840170	16120	16120	16120	16120	0
313	20250408	154100	163840170	16120	16120	16120	16120	0
314	20250408	154000	163840170	16120	16120	16120	16120	0
315	20250408	153900	163840170	16120	16120	16120	16120	0
316	20250408	153800	163840170	16120	16120	16120	16120	0
317	20250408	153700	163840170	16120	16120	16120	16120	0
318	20250408	153600	163840170	16120	16120	16120	16120	0
319	20250408	153500	163840170	16120	16120	16120	16120	0
320	20250408	153400	163840170	16120	16120	16120	16120	0
321	20250408	153300	163840170	16120	16120	16120	16120	0
322	20250408	153200	163840170	16120	16120	16120	16120	0
323	20250408	153100	163840170	16120	16120	16120	16120	0
324	20250408	153000	163840170	16120	16120	16120	16120	501
325	20250408	152900	155764050	16090	16090	16090	16090	0
326	20250408	152800	155764050	16090	16090	16090	16090	0
327	20250408	152700	155764050	16090	16090	16090	16090	0
328	20250408	152600	155764050	16090	16090	16090	16090	0
329	20250408	152500	155764050	16090	16090	16090	16090	0
330	20250408	152400	155764050	16090	16090	16090	16090	0
331	20250408	152300	155764050	16090	16090	16090	16090	0
332	20250408	152200	155764050	16090	16090	16090	16090	0
333	20250408	152100	155764050	16090	16090	16090	16090	0
334	20250408	152000	155764050	16090	16090	16090	16090	0
335	20250408	151900	155764050	16090	16080	16090	16070	112
336	20250408	151800	153962590	16070	16070	16070	16010	47
337	20250408	151700	153207540	16010	16010	16010	16010	17
338	20250408	151600	152935370	16000	16000	16000	16000	0
339	20250408	151500	152935370	16000	16000	16000	16000	7
340	20250408	151400	152823370	16000	15990	16000	15990	142
341	20250408	151300	150551870	15990	15990	15990	15990	0
342	20250408	151200	150551870	15990	15990	15990	15990	0
343	20250408	151100	150551870	15990	15950	15990	15950	10
344	20250408	151000	150392290	15890	15890	15890	15890	1
345	20250408	150900	150376400	15950	15950	15950	15950	5
346	20250408	150800	150296650	15950	15950	15950	15950	2
347	20250408	150700	150264750	15940	15940	15940	15940	0
348	20250408	150600	150264750	15940	15940	15940	15940	0
349	20250408	150500	150264750	15940	15940	15940	15940	0
350	20250408	150400	150264750	15940	15890	15940	15890	16
351	20250408	150300	150009760	15880	15880	15880	15880	2
352	20250408	150200	149978000	15880	15880	15880	15880	0
353	20250408	150100	149978000	15880	15880	15880	15880	33
354	20250408	150000	149453960	15880	15880	15880	15880	2
355	20250408	145900	149422200	15880	15880	15880	15880	2
356	20250408	145800	149390440	15880	15880	15880	15880	2
357	20250408	145700	149358680	15870	15870	15870	15870	0
358	20250408	145600	149358680	15870	15870	15870	15870	0
359	20250408	145500	149358680	15870	15870	15870	15870	0
360	20250408	145400	149358680	15870	15870	15870	15870	30
361	20250408	145300	148882580	15890	15890	15890	15890	0
362	20250408	145200	148882580	15890	15890	15890	15890	0
363	20250408	145100	148882580	15890	15890	15890	15890	0
364	20250408	145000	148882580	15890	15870	15890	15870	73
365	20250408	144900	147722760	15870	15870	15870	15870	0
366	20250408	144800	147722760	15870	15870	15870	15870	0
367	20250408	144700	147722760	15870	15870	15870	15870	5
368	20250408	144600	147643410	15860	15860	15860	15860	3
369	20250408	144500	147595830	15860	15860	15860	15860	8
370	20250408	144400	147468950	15860	15860	15860	15860	0
371	20250408	144300	147468950	15860	15860	15860	15860	0
372	20250408	144200	147468950	15860	15860	15860	15860	1
373	20250408	144100	147453090	15860	15860	15860	15860	4
374	20250408	144000	147389650	15860	15860	15860	15860	0
375	20250408	143900	147389650	15860	15860	15860	15860	1
376	20250408	143800	147373790	15850	15800	15850	15800	3011
377	20250408	143700	99649990	15850	15850	15850	15850	11
378	20250408	143600	99475640	15850	15850	15850	15850	13
379	20250408	143500	99269590	15850	15810	15850	15810	41
380	20250408	143400	98621340	15850	15830	15850	15820	50
381	20250408	143300	97829840	15850	15850	15890	15850	40
382	20250408	143200	97195460	15860	15860	15860	15860	0
383	20250408	143100	97195460	15860	15860	15860	15860	0
384	20250408	143000	97195460	15860	15860	15860	15860	0
385	20250408	142900	97195460	15860	15860	15860	15860	0
386	20250408	142800	97195460	15860	15860	15860	15860	0
387	20250408	142700	97195460	15860	15850	15860	15850	6
388	20250408	142600	97100310	15860	15860	15860	15860	0
389	20250408	142500	97100310	15860	15860	15860	15860	0
390	20250408	142400	97100310	15860	15860	15860	15860	0
391	20250408	142300	97100310	15860	15850	15860	15850	2
392	20250408	142200	97068600	15860	15860	15860	15860	0
393	20250408	142100	97068600	15860	15860	15860	15860	0
394	20250408	142000	97068600	15860	15850	15860	15850	6
395	20250408	141900	96973460	15860	15850	15860	15850	3
396	20250408	141800	96925890	15850	15850	15850	15850	0
397	20250408	141700	96925890	15850	15850	15890	15850	191
398	20250408	141600	93891740	15850	15850	15850	15850	0
399	20250408	141500	93891740	15850	15850	15850	15850	0
400	20250408	141400	93891740	15850	15850	15850	15850	0
401	20250408	141300	93891740	15850	15850	15850	15850	1
402	20250408	141200	93875890	15850	15890	15890	15850	804
403	20250408	141100	81120410	15930	15930	15930	15930	0
404	20250408	141000	81120410	15930	15930	15930	15930	0
405	20250408	140900	81120410	15930	15930	15930	15930	0
406	20250408	140800	81120410	15930	15930	15930	15930	4
407	20250408	140700	81056690	15930	15930	15930	15930	0
408	20250408	140600	81056690	15930	15930	15930	15930	12
409	20250408	140500	80865530	15890	15890	15890	15890	2
410	20250408	140400	80833750	15890	15890	15890	15890	0
411	20250408	140300	80833750	15890	15890	15890	15890	12
412	20250408	140200	80643070	15890	15890	15890	15890	0
413	20250408	140100	80643070	15890	15890	15890	15890	1
414	20250408	140000	80627180	15890	15890	15890	15890	1
415	20250408	135900	80611290	15890	15890	15890	15890	1
416	20250408	135800	80595400	15890	15890	15890	15890	3
417	20250408	135700	80547730	15890	15890	15890	15890	1
418	20250408	135600	80531840	15890	15890	15890	15890	3
419	20250408	135500	80484170	15890	15890	15890	15890	1
420	20250408	135400	80468280	15890	15890	15890	15890	0
421	20250408	135300	80468280	15890	15890	15890	15890	2
422	20250408	135200	80436500	15890	15890	15890	15890	2
423	20250408	135100	80404720	15890	15890	15890	15890	2
424	20250408	135000	80372940	15890	15890	15890	15890	0
425	20250408	134900	80372940	15890	15890	15890	15890	1
426	20250408	134800	80357050	15890	15890	15890	15890	1
427	20250408	134700	80341160	15890	15890	15890	15890	1
428	20250408	134600	80325270	15890	15890	15890	15890	4
429	20250408	134500	80261710	15890	15890	15890	15890	1
430	20250408	134400	80245820	15890	15890	15890	15890	0
431	20250408	134300	80245820	15890	15890	15890	15890	2
432	20250408	134200	80214040	15890	15890	15890	15890	1
433	20250408	134100	80198150	15890	15890	15890	15890	3
434	20250408	134000	80150480	15890	15890	15890	15890	0
435	20250408	133900	80150480	15890	15890	15890	15890	0
436	20250408	133800	80150480	15890	15890	15890	15890	0
437	20250408	133700	80150480	15890	15890	15890	15890	0
438	20250408	133600	80150480	15890	15890	15890	15890	5
439	20250408	133500	80071030	15890	15890	15890	15890	0
440	20250408	133400	80071030	15890	15890	15890	15890	0
441	20250408	133300	80071030	15890	15890	15890	15890	14
442	20250408	133200	79848570	15860	15850	15860	15850	15
443	20250408	133100	79610760	15850	15850	15850	15850	0
444	20250408	133000	79610760	15850	15850	15850	15850	0
445	20250408	132900	79610760	15850	15850	15850	15850	0
446	20250408	132800	79610760	15850	15850	15850	15850	0
447	20250408	132700	79610760	15850	15850	15850	15850	0
448	20250408	132600	79610760	15850	15850	15850	15850	0
449	20250408	132500	79610760	15850	15820	15850	15820	20
450	20250408	132400	79294080	15760	15760	15760	15760	150
451	20250408	132300	76930080	15840	15840	15860	15840	22
452	20250408	132200	76581390	15880	15930	15930	15870	240
453	20250408	132100	72772090	15930	15980	15980	15930	19
454	20250408	132000	72468860	15990	16040	16040	15990	11
455	20250408	131900	72292760	16080	16080	16080	16080	0
456	20250408	131800	72292760	16080	16080	16080	16080	0
457	20250408	131700	72292760	16080	16080	16080	16080	43
458	20250408	131600	71601320	16080	16090	16090	16080	21
459	20250408	131500	71263510	16120	16120	16120	16120	0
460	20250408	131400	71263510	16120	16120	16120	16120	0
461	20250408	131300	71263510	16120	16120	16120	16120	0
462	20250408	131200	71263510	16120	16120	16120	16120	0
463	20250408	131100	71263510	16120	16120	16120	16120	0
464	20250408	131000	71263510	16120	16120	16120	16120	0
465	20250408	130900	71263510	16120	16120	16120	16120	1
466	20250408	130800	71247390	16120	16120	16120	16120	0
467	20250408	130700	71247390	16120	16120	16120	16120	0
468	20250408	130600	71247390	16120	16120	16120	16120	0
469	20250408	130500	71247390	16120	16120	16120	16120	0
470	20250408	130400	71247390	16120	16120	16120	16120	0
471	20250408	130300	71247390	16120	16120	16120	16120	0
472	20250408	130200	71247390	16120	16120	16120	16120	0
473	20250408	130100	71247390	16120	16120	16120	16120	0
474	20250408	130000	71247390	16120	16120	16120	16120	0
475	20250408	125900	71247390	16120	16120	16120	16120	0
476	20250408	125800	71247390	16120	16120	16120	16120	0
477	20250408	125700	71247390	16120	16120	16120	16120	0
478	20250408	125600	71247390	16120	16120	16120	16120	0
479	20250408	125500	71247390	16120	16120	16120	16120	0
480	20250408	125400	71247390	16120	16120	16120	16120	29
481	20250408	125300	70779910	16100	16100	16100	16100	0
482	20250408	125200	70779910	16100	16100	16100	16100	0
483	20250408	125100	70779910	16100	16100	16100	16100	0
484	20250408	125000	70779910	16100	16100	16100	16100	0
485	20250408	124900	70779910	16100	16100	16100	16100	0
486	20250408	124800	70779910	16100	16100	16100	16100	0
487	20250408	124700	70779910	16100	16100	16100	16100	0
488	20250408	124600	70779910	16100	16100	16100	16100	0
489	20250408	124500	70779910	16100	16100	16100	16100	0
490	20250408	124400	70779910	16100	16100	16100	16100	0
491	20250408	124300	70779910	16100	16100	16100	16100	0
492	20250408	124200	70779910	16100	16100	16100	16100	0
493	20250408	124100	70779910	16100	16100	16100	16100	0
494	20250408	124000	70779910	16100	16100	16100	16100	0
495	20250408	123900	70779910	16100	16100	16100	16100	0
496	20250408	123800	70779910	16100	16100	16100	16100	0
497	20250408	123700	70779910	16100	16100	16100	16100	105
498	20250408	123600	69089410	16100	16100	16100	16100	85
499	20250408	123500	67720910	16100	16100	16100	16100	1
500	20250408	123400	67704810	16080	16080	16080	16080	0
501	20250408	123300	67704810	16080	16080	16080	16080	4
502	20250408	123200	67640490	16080	16080	16080	16080	0
503	20250408	123100	67640490	16080	16080	16080	16080	0
504	20250408	123000	67640490	16080	16080	16080	16080	0
505	20250408	122900	67640490	16080	16080	16080	16080	0
506	20250408	122800	67640490	16080	16080	16080	16080	0
507	20250408	122700	67640490	16080	16080	16080	16080	0
508	20250408	122600	67640490	16080	16080	16080	16080	0
509	20250408	122500	67640490	16080	16080	16080	16080	0
510	20250408	122400	67640490	16080	16080	16080	16080	0
511	20250408	122300	67640490	16080	16080	16080	16080	0
512	20250408	122200	67640490	16080	16080	16080	16080	0
513	20250408	122100	67640490	16080	16080	16080	16080	0
514	20250408	122000	67640490	16080	16080	16080	16080	0
515	20250408	121900	67640490	16080	16080	16080	16080	0
516	20250408	121800	67640490	16080	16080	16080	16080	0
517	20250408	121700	67640490	16080	16070	16080	16070	4
518	20250408	121600	67576200	16060	16170	16170	16050	9
519	20250408	121500	67431120	16200	16170	16200	16170	188
520	20250408	121400	64386190	16190	16180	16190	16180	139
521	20250408	121300	62135840	16180	16170	16180	16170	57
522	20250408	121200	61213640	16170	16160	16170	16160	66
523	20250408	121100	60146610	16160	16160	16160	16160	7
524	20250408	121000	60033490	16160	16160	16170	16160	48
525	20250408	120900	59257690	16160	16160	16160	16160	6
526	20250408	120800	59160730	16160	16150	16160	16150	48
527	20250408	120700	58385470	16160	16160	16160	16160	0
528	20250408	120600	58385470	16160	16160	16160	16160	0
529	20250408	120500	58385470	16160	16160	16160	16160	0
530	20250408	120400	58385470	16160	16160	16160	16160	0
531	20250408	120300	58385470	16160	16150	16160	16150	188
532	20250408	120200	55348310	16160	16160	16160	16160	0
533	20250408	120100	55348310	16160	16000	16160	16000	199
534	20250408	120000	52153850	15970	15970	15970	15970	0
535	20250408	115900	52153850	15970	15970	15970	15970	0
536	20250408	115800	52153850	15970	15970	15970	15970	0
537	20250408	115700	52153850	15970	15970	15970	15970	0
538	20250408	115600	52153850	15970	15980	15980	15970	43
539	20250408	115500	51467130	15990	16010	16010	15990	7
540	20250408	115400	51355170	16030	16030	16030	16030	0
541	20250408	115300	51355170	16030	16030	16030	16030	0
542	20250408	115200	51355170	16030	16030	16030	16030	0
543	20250408	115100	51355170	16030	16030	16030	16030	0
544	20250408	115000	51355170	16030	16030	16030	16030	1
545	20250408	114900	51339140	16030	16030	16030	16030	0
546	20250408	114800	51339140	16030	16030	16030	16030	0
547	20250408	114700	51339140	16030	16030	16030	16030	0
548	20250408	114600	51339140	16030	16030	16030	16030	0
549	20250408	114500	51339140	16030	16100	16100	16000	7
550	20250408	114400	51226900	16160	16160	16160	16160	0
551	20250408	114300	51226900	16160	16160	16160	16160	0
552	20250408	114200	51226900	16160	16000	16160	16000	100
553	20250408	114100	49615660	16000	16000	16000	16000	26
554	20250408	114000	49199660	15990	15990	15990	15990	0
555	20250408	113900	49199660	15990	15990	15990	15990	0
556	20250408	113800	49199660	15990	15990	15990	15990	0
557	20250408	113700	49199660	15990	15990	15990	15990	0
558	20250408	113600	49199660	15990	15990	15990	15990	0
559	20250408	113500	49199660	15990	15990	15990	15990	0
560	20250408	113400	49199660	15990	15990	15990	15990	0
561	20250408	113300	49199660	15990	15990	15990	15990	4
562	20250408	113200	49135700	16010	16010	16010	16010	0
563	20250408	113100	49135700	16010	16010	16010	16010	0
564	20250408	113000	49135700	16010	16010	16010	16010	0
565	20250408	112900	49135700	16010	16010	16010	16010	0
566	20250408	112800	49135700	16010	16010	16010	16010	0
567	20250408	112700	49135700	16010	16010	16010	16010	0
568	20250408	112600	49135700	16010	16010	16010	16010	0
569	20250408	112500	49135700	16010	16010	16010	16010	0
570	20250408	112400	49135700	16010	16010	16010	16010	0
571	20250408	112300	49135700	16010	16010	16010	16010	0
572	20250408	112200	49135700	16010	16010	16010	16010	0
573	20250408	112100	49135700	16010	16010	16010	16010	0
574	20250408	112000	49135700	16010	16010	16010	16010	0
575	20250408	111900	49135700	16010	16000	16010	16000	18
576	20250408	111800	48847640	16000	16070	16070	16000	215
577	20250408	111700	45398270	16050	16050	16050	16050	0
578	20250408	111600	45398270	16050	16050	16050	16050	0
579	20250408	111500	45398270	16050	16050	16050	16050	0
580	20250408	111400	45398270	16050	16050	16050	16050	0
581	20250408	111300	45398270	16050	16050	16050	16050	0
582	20250408	111200	45398270	16050	16050	16050	16050	0
583	20250408	111100	45398270	16050	16050	16050	16050	0
584	20250408	111000	45398270	16050	16050	16050	16050	0
585	20250408	110900	45398270	16050	16050	16050	16050	0
586	20250408	110800	45398270	16050	16050	16050	16050	0
587	20250408	110700	45398270	16050	16050	16050	16050	0
588	20250408	110600	45398270	16050	16050	16050	16050	0
589	20250408	110500	45398270	16050	16120	16120	16050	206
590	20250408	110400	42089160	16110	16110	16110	16110	0
591	20250408	110300	42089160	16110	16110	16110	16110	0
592	20250408	110200	42089160	16110	16110	16110	16110	0
593	20250408	110100	42089160	16110	16110	16110	16110	0
594	20250408	110000	42089160	16110	16110	16110	16110	0
595	20250408	105900	42089160	16110	16100	16110	16100	33
596	20250408	105800	41557830	16100	16100	16100	16100	0
597	20250408	105700	41557830	16100	16100	16100	16100	0
598	20250408	105600	41557830	16100	16100	16100	16100	13
599	20250408	105500	41348530	16040	16040	16040	16040	0
600	20250408	105400	41348530	16040	16040	16040	16040	0
601	20250408	105300	41348530	16040	16040	16040	16040	0
602	20250408	105200	41348530	16040	16040	16040	16040	0
603	20250408	105100	41348530	16040	16040	16040	16040	0
604	20250408	105000	41348530	16040	16100	16100	16040	4
605	20250408	104900	41284190	16170	16170	16170	16170	0
606	20250408	104800	41284190	16170	16170	16170	16170	0
607	20250408	104700	41284190	16170	16170	16170	16170	0
608	20250408	104600	41284190	16170	16170	16170	16170	0
609	20250408	104500	41284190	16170	16170	16170	16170	0
610	20250408	104400	41284190	16170	16000	16170	16000	12
611	20250408	104300	41091990	16000	16000	16000	16000	0
612	20250408	104200	41091990	16000	16000	16000	16000	0
613	20250408	104100	41091990	16000	16000	16000	16000	0
614	20250408	104000	41091990	16000	16000	16000	16000	0
615	20250408	103900	41091990	16000	16000	16000	16000	0
616	20250408	103800	41091990	16000	16000	16000	16000	0
617	20250408	103700	41091990	16000	16000	16000	16000	0
618	20250408	103600	41091990	16000	16000	16000	16000	0
619	20250408	103500	41091990	16000	16000	16000	16000	0
620	20250408	103400	41091990	16000	16000	16000	16000	0
621	20250408	103300	41091990	16000	16000	16000	16000	0
622	20250408	103200	41091990	16000	16000	16000	16000	115
623	20250408	103100	39251990	16000	16000	16000	16000	0
624	20250408	103000	39251990	16000	16000	16000	16000	0
625	20250408	102900	39251990	16000	16000	16000	16000	0
626	20250408	102800	39251990	16000	16000	16000	16000	0
627	20250408	102700	39251990	16000	16000	16000	16000	0
628	20250408	102600	39251990	16000	16000	16000	16000	0
629	20250408	102500	39251990	16000	16000	16000	16000	0
630	20250408	102400	39251990	16000	16000	16000	16000	1
631	20250408	102300	39235990	16000	16000	16000	16000	0
632	20250408	102200	39235990	16000	16000	16000	16000	0
633	20250408	102100	39235990	16000	16000	16000	16000	0
634	20250408	102000	39235990	16000	16000	16000	16000	0
635	20250408	101900	39235990	16000	16000	16000	16000	0
636	20250408	101800	39235990	16000	16000	16000	16000	0
637	20250408	101700	39235990	16000	16000	16000	16000	0
638	20250408	101600	39235990	16000	16000	16000	16000	0
639	20250408	101500	39235990	16000	16000	16000	16000	0
640	20250408	101400	39235990	16000	16000	16000	16000	0
641	20250408	101300	39235990	16000	16000	16000	16000	448
642	20250408	101200	32067990	15940	15940	15940	15940	0
643	20250408	101100	32067990	15940	15940	15940	15940	0
644	20250408	101000	32067990	15940	15940	15940	15940	27
645	20250408	100900	31637610	15930	15930	15930	15930	0
646	20250408	100800	31637610	15930	15930	15930	15930	0
647	20250408	100700	31637610	15930	15930	15930	15930	0
648	20250408	100600	31637610	15930	15930	15930	15930	0
649	20250408	100500	31637610	15930	15930	15930	15930	0
650	20250408	100400	31637610	15930	15940	15940	15930	105
651	20250408	100300	29964020	15930	15930	15930	15930	0
652	20250408	100200	29964020	15930	16000	16000	15930	338
653	20250408	100100	24565470	16000	16000	16000	16000	0
654	20250408	100000	24565470	16000	16000	16000	16000	1
655	20250408	095900	24549470	16000	16000	16000	16000	0
656	20250408	095800	24549470	16000	16000	16000	16000	0
657	20250408	095700	24549470	16000	16000	16000	16000	0
658	20250408	095600	24549470	16000	16000	16000	16000	0
659	20250408	095500	24549470	16000	16000	16000	16000	0
660	20250408	095400	24549470	16000	16000	16000	16000	0
661	20250408	095300	24549470	16000	16000	16000	16000	0
662	20250408	095200	24549470	16000	16000	16000	16000	0
663	20250408	095100	24549470	16000	16000	16000	16000	0
664	20250408	095000	24549470	16000	16000	16000	16000	0
665	20250408	094900	24549470	16000	16000	16000	16000	0
666	20250408	094800	24549470	16000	16000	16000	16000	0
667	20250408	094700	24549470	16000	16000	16000	16000	0
668	20250408	094600	24549470	16000	16000	16000	16000	0
669	20250408	094500	24549470	16000	16000	16000	16000	0
670	20250408	094400	24549470	16000	16000	16000	16000	0
671	20250408	094300	24549470	16000	16070	16070	16000	7
672	20250408	094200	24437120	16070	16070	16070	16070	0
673	20250408	094100	24437120	16070	16070	16070	16070	0
674	20250408	094000	24437120	16070	16070	16070	16070	0
675	20250408	093900	24437120	16070	16070	16070	16070	0
676	20250408	093800	24437120	16070	16070	16070	16070	72
677	20250408	093700	23280080	16060	16060	16060	16060	0
678	20250408	093600	23280080	16060	16060	16060	16060	230
679	20250408	093500	19586280	16060	16060	16060	16060	33
680	20250408	093400	19056300	16060	16060	16060	16060	270
681	20250408	093300	14720100	16000	16000	16000	16000	0
682	20250408	093200	14720100	16000	16000	16000	16000	0
683	20250408	093100	14720100	16000	16000	16000	16000	0
684	20250408	093000	14720100	16000	16000	16000	16000	49
685	20250408	092900	13936100	16060	15980	16060	15980	100
686	20250408	092800	12337000	15980	15980	15980	15980	37
687	20250408	092700	11745740	15980	15980	15980	15980	0
688	20250408	092600	11745740	15980	15980	15980	15980	0
689	20250408	092500	11745740	15980	15980	15980	15980	50
690	20250408	092400	10946740	15930	15980	15980	15930	107
691	20250408	092300	9239430	15990	16150	16150	15990	317
692	20250408	092200	4146160	16150	16150	16150	16150	0
693	20250408	092100	4146160	16150	16150	16150	16150	0
694	20250408	092000	4146160	16150	16150	16150	16150	0
695	20250408	091900	4146160	16150	16150	16150	16150	0
696	20250408	091800	4146160	16150	16150	16150	16150	0
697	20250408	091700	4146160	16150	16150	16150	16150	29
698	20250408	091600	3677810	16150	16170	16170	16150	4
699	20250408	091500	3613190	16180	16180	16210	16170	128
700	20250408	091400	1541180	16170	16120	16170	16110	70
701	20250408	091300	410310	16110	16110	16110	16110	9
702	20250408	091200	265320	16280	16280	16280	16280	0
703	20250408	091100	265320	16280	16390	16390	16280	5
704	20250408	091000	183660	16550	16550	16550	16550	0
705	20250408	090900	183660	16550	16670	16670	16550	4
706	20250408	090800	117100	16610	16710	16710	16610	2
707	20250408	090700	83780	16650	16740	16740	16650	3
708	20250408	090600	33710	16830	16830	16830	16830	0
709	20250408	090500	33710	16830	16830	16830	16830	1
710	20250408	090400	16880	16880	16880	16880	16880	0
711	20250408	090300	16880	16880	16880	16880	16880	0
712	20250408	090200	16880	16880	16880	16880	16880	0
713	20250408	090100	16880	16880	16880	16880	16880	1
714	20250408	090000	0	15690	15690	15690	15690	0