KissMeData/214260/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	202200	134798300	13900	13900	13900	13900	116
3	20250408	202100	134798300	13900	13900	13900	13900	0
4	20250408	202000	134798300	13900	13900	13900	13900	0
5	20250408	201900	134798300	13900	13900	13900	13900	0
6	20250408	201800	134798300	13900	13900	13900	13900	0
7	20250408	201700	134798300	13900	13900	13900	13900	0
8	20250408	201600	134798300	13900	13900	13900	13900	0
9	20250408	201500	134798300	13900	13900	13900	13900	0
10	20250408	201400	134798300	13900	13900	13900	13900	0
11	20250408	201300	134798300	13900	13900	13900	13900	0
12	20250408	201200	134798300	13900	13900	13900	13900	0
13	20250408	201100	134798300	13900	13900	13900	13900	0
14	20250408	201000	134798300	13900	13900	13900	13900	0
15	20250408	200900	134798300	13900	13900	13900	13900	0
16	20250408	200800	134798300	13900	13900	13900	13900	0
17	20250408	200700	134798300	13900	13900	13900	13900	0
18	20250408	200600	134798300	13900	13900	13900	13900	0
19	20250408	200500	134798300	13900	13900	13900	13900	0
20	20250408	200400	134798300	13900	13900	13900	13900	0
21	20250408	200300	134798300	13900	13900	13900	13900	0
22	20250408	200200	134798300	13900	13900	13900	13900	0
23	20250408	200100	134798300	13900	13900	13900	13900	0
24	20250408	200000	134798300	13900	13900	13900	13900	0
25	20250408	195900	134798300	13900	13900	13900	13900	0
26	20250408	195800	134798300	13900	13900	13900	13900	0
27	20250408	195700	134798300	13900	13900	13900	13900	0
28	20250408	195600	134798300	13900	13900	13900	13900	0
29	20250408	195500	134798300	13900	13900	13900	13900	0
30	20250408	195400	134798300	13900	13900	13900	13900	0
31	20250408	195300	134798300	13900	13900	13900	13900	0
32	20250408	195200	134798300	13900	13900	13900	13900	116
33	20250408	195100	134798300	13900	13900	13900	13900	0
34	20250408	195000	134798300	13900	13900	13900	13900	0
35	20250408	194900	134798300	13900	13900	13900	13900	0
36	20250408	194800	134798300	13900	13900	13900	13900	0
37	20250408	194700	134798300	13900	13900	13900	13900	0
38	20250408	194600	134798300	13900	13900	13900	13900	0
39	20250408	194500	134798300	13900	13900	13900	13900	0
40	20250408	194400	134798300	13900	13900	13900	13900	0
41	20250408	194300	134798300	13900	13900	13900	13900	0
42	20250408	194200	134798300	13900	13900	13900	13900	0
43	20250408	194100	134798300	13900	13900	13900	13900	0
44	20250408	194000	134798300	13900	13900	13900	13900	0
45	20250408	193900	134798300	13900	13900	13900	13900	0
46	20250408	193800	134798300	13900	13900	13900	13900	0
47	20250408	193700	134798300	13900	13900	13900	13900	0
48	20250408	193600	134798300	13900	13900	13900	13900	0
49	20250408	193500	134798300	13900	13900	13900	13900	0
50	20250408	193400	134798300	13900	13900	13900	13900	0
51	20250408	193300	134798300	13900	13900	13900	13900	0
52	20250408	193200	134798300	13900	13900	13900	13900	0
53	20250408	193100	134798300	13900	13900	13900	13900	0
54	20250408	193000	134798300	13900	13900	13900	13900	0
55	20250408	192900	134798300	13900	13900	13900	13900	0
56	20250408	192800	134798300	13900	13900	13900	13900	0
57	20250408	192700	134798300	13900	13900	13900	13900	0
58	20250408	192600	134798300	13900	13900	13900	13900	0
59	20250408	192500	134798300	13900	13900	13900	13900	0
60	20250408	192400	134798300	13900	13900	13900	13900	0
61	20250408	192300	134798300	13900	13900	13900	13900	0
62	20250408	192200	134798300	13900	13900	13900	13900	116
63	20250408	192100	134798300	13900	13900	13900	13900	0
64	20250408	192000	134798300	13900	13900	13900	13900	0
65	20250408	191900	134798300	13900	13900	13900	13900	0
66	20250408	191800	134798300	13900	13900	13900	13900	0
67	20250408	191700	134798300	13900	13900	13900	13900	0
68	20250408	191600	134798300	13900	13900	13900	13900	0
69	20250408	191500	134798300	13900	13900	13900	13900	0
70	20250408	191400	134798300	13900	13900	13900	13900	0
71	20250408	191300	134798300	13900	13900	13900	13900	0
72	20250408	191200	134798300	13900	13900	13900	13900	0
73	20250408	191100	134798300	13900	13900	13900	13900	0
74	20250408	191000	134798300	13900	13900	13900	13900	0
75	20250408	190900	134798300	13900	13900	13900	13900	0
76	20250408	190800	134798300	13900	13900	13900	13900	0
77	20250408	190700	134798300	13900	13900	13900	13900	0
78	20250408	190600	134798300	13900	13900	13900	13900	0
79	20250408	190500	134798300	13900	13900	13900	13900	0
80	20250408	190400	134798300	13900	13900	13900	13900	0
81	20250408	190300	134798300	13900	13900	13900	13900	0
82	20250408	190200	134798300	13900	13900	13900	13900	0
83	20250408	190100	134798300	13900	13900	13900	13900	0
84	20250408	190000	134798300	13900	13900	13900	13900	0
85	20250408	185900	134798300	13900	13900	13900	13900	0
86	20250408	185800	134798300	13900	13900	13900	13900	0
87	20250408	185700	134798300	13900	13900	13900	13900	0
88	20250408	185600	134798300	13900	13900	13900	13900	0
89	20250408	185500	134798300	13900	13900	13900	13900	0
90	20250408	185400	134798300	13900	13900	13900	13900	0
91	20250408	185300	134798300	13900	13900	13900	13900	0
92	20250408	185200	134798300	13900	13900	13900	13900	116
93	20250408	185100	134798300	13900	13900	13900	13900	0
94	20250408	185000	134798300	13900	13900	13900	13900	0
95	20250408	184900	134798300	13900	13900	13900	13900	0
96	20250408	184800	134798300	13900	13900	13900	13900	0
97	20250408	184700	134798300	13900	13900	13900	13900	0
98	20250408	184600	134798300	13900	13900	13900	13900	0
99	20250408	184500	134798300	13900	13900	13900	13900	0
100	20250408	184400	134798300	13900	13900	13900	13900	0
101	20250408	184300	134798300	13900	13900	13900	13900	0
102	20250408	184200	134798300	13900	13900	13900	13900	0
103	20250408	184100	134798300	13900	13900	13900	13900	0
104	20250408	184000	134798300	13900	13900	13900	13900	0
105	20250408	183900	134798300	13900	13900	13900	13900	0
106	20250408	183800	134798300	13900	13900	13900	13900	0
107	20250408	183700	134798300	13900	13900	13900	13900	0
108	20250408	183600	134798300	13900	13900	13900	13900	0
109	20250408	183500	134798300	13900	13900	13900	13900	0
110	20250408	183400	134798300	13900	13900	13900	13900	0
111	20250408	183300	134798300	13900	13900	13900	13900	0
112	20250408	183200	134798300	13900	13900	13900	13900	0
113	20250408	183100	134798300	13900	13900	13900	13900	0
114	20250408	183000	134798300	13900	13900	13900	13900	0
115	20250408	182900	134798300	13900	13900	13900	13900	0
116	20250408	182800	134798300	13900	13900	13900	13900	0
117	20250408	182700	134798300	13900	13900	13900	13900	0
118	20250408	182600	134798300	13900	13900	13900	13900	0
119	20250408	182500	134798300	13900	13900	13900	13900	0
120	20250408	182400	134798300	13900	13900	13900	13900	0
121	20250408	182300	134798300	13900	13900	13900	13900	0
122	20250408	182200	134798300	13900	13900	13900	13900	116
123	20250408	182100	134798300	13900	13900	13900	13900	0
124	20250408	182000	134798300	13900	13900	13900	13900	0
125	20250408	181900	134798300	13900	13900	13900	13900	0
126	20250408	181800	134798300	13900	13900	13900	13900	0
127	20250408	181700	134798300	13900	13900	13900	13900	0
128	20250408	181600	134798300	13900	13900	13900	13900	0
129	20250408	181500	134798300	13900	13900	13900	13900	0
130	20250408	181400	134798300	13900	13900	13900	13900	0
131	20250408	181300	134798300	13900	13900	13900	13900	0
132	20250408	181200	134798300	13900	13900	13900	13900	0
133	20250408	181100	134798300	13900	13900	13900	13900	0
134	20250408	181000	134798300	13900	13900	13900	13900	0
135	20250408	180900	134798300	13900	13900	13900	13900	0
136	20250408	180800	134798300	13900	13900	13900	13900	0
137	20250408	180700	134798300	13900	13900	13900	13900	0
138	20250408	180600	134798300	13900	13900	13900	13900	0
139	20250408	180500	134798300	13900	13900	13900	13900	0
140	20250408	180400	134798300	13900	13900	13900	13900	0
141	20250408	180300	134798300	13900	13900	13900	13900	0
142	20250408	180200	134798300	13900	13900	13900	13900	0
143	20250408	180100	134798300	13900	13900	13900	13900	0
144	20250408	180000	134798300	13900	13900	13900	13900	0
145	20250408	175900	134798300	13900	13900	13900	13900	0
146	20250408	175800	134798300	13900	13900	13900	13900	0
147	20250408	175700	134798300	13900	13900	13900	13900	0
148	20250408	175600	134798300	13900	13900	13900	13900	0
149	20250408	175500	134798300	13900	13900	13900	13900	0
150	20250408	175400	134798300	13900	13900	13900	13900	0
151	20250408	175300	134798300	13900	13900	13900	13900	0
152	20250408	175200	134798300	13900	13900	13900	13900	116
153	20250408	175100	134798300	13900	13900	13900	13900	0
154	20250408	175000	134798300	13900	13900	13900	13900	0
155	20250408	174900	134798300	13900	13900	13900	13900	0
156	20250408	174800	134798300	13900	13900	13900	13900	0
157	20250408	174700	134798300	13900	13900	13900	13900	0
158	20250408	174600	134798300	13900	13900	13900	13900	0
159	20250408	174500	134798300	13900	13900	13900	13900	0
160	20250408	174400	134798300	13900	13900	13900	13900	0
161	20250408	174300	134798300	13900	13900	13900	13900	0
162	20250408	174200	134798300	13900	13900	13900	13900	0
163	20250408	174100	134798300	13900	13900	13900	13900	0
164	20250408	174000	134798300	13900	13900	13900	13900	0
165	20250408	173900	134798300	13900	13900	13900	13900	0
166	20250408	173800	134798300	13900	13900	13900	13900	0
167	20250408	173700	134798300	13900	13900	13900	13900	0
168	20250408	173600	134798300	13900	13900	13900	13900	0
169	20250408	173500	134798300	13900	13900	13900	13900	0
170	20250408	173400	134798300	13900	13900	13900	13900	0
171	20250408	173300	134798300	13900	13900	13900	13900	0
172	20250408	173200	134798300	13900	13900	13900	13900	0
173	20250408	173100	134798300	13900	13900	13900	13900	0
174	20250408	173000	134798300	13900	13900	13900	13900	0
175	20250408	172900	134798300	13900	13900	13900	13900	0
176	20250408	172800	134798300	13900	13900	13900	13900	0
177	20250408	172700	134798300	13900	13900	13900	13900	0
178	20250408	172600	134798300	13900	13900	13900	13900	0
179	20250408	172500	134798300	13900	13900	13900	13900	0
180	20250408	172400	134798300	13900	13900	13900	13900	0
181	20250408	172300	134798300	13900	13900	13900	13900	0
182	20250408	172200	134798300	13900	13900	13900	13900	116
183	20250408	172100	134798300	13900	13900	13900	13900	0
184	20250408	172000	134798300	13900	13900	13900	13900	0
185	20250408	171900	134798300	13900	13900	13900	13900	0
186	20250408	171800	134798300	13900	13900	13900	13900	0
187	20250408	171700	134798300	13900	13900	13900	13900	0
188	20250408	171600	134798300	13900	13900	13900	13900	0
189	20250408	171500	134798300	13900	13900	13900	13900	0
190	20250408	171400	134798300	13900	13900	13900	13900	0
191	20250408	171300	134798300	13900	13900	13900	13900	0
192	20250408	171200	134798300	13900	13900	13900	13900	0
193	20250408	171100	134798300	13900	13900	13900	13900	0
194	20250408	171000	134798300	13900	13900	13900	13900	0
195	20250408	170900	134798300	13900	13900	13900	13900	0
196	20250408	170800	134798300	13900	13900	13900	13900	0
197	20250408	170700	134798300	13900	13900	13900	13900	0
198	20250408	170600	134798300	13900	13900	13900	13900	0
199	20250408	170500	134798300	13900	13900	13900	13900	0
200	20250408	170400	134798300	13900	13900	13900	13900	0
201	20250408	170300	134798300	13900	13900	13900	13900	0
202	20250408	170200	134798300	13900	13900	13900	13900	0
203	20250408	170100	134798300	13900	13900	13900	13900	0
204	20250408	170000	134798300	13900	13900	13900	13900	0
205	20250408	165900	134798300	13900	13900	13900	13900	0
206	20250408	165800	134798300	13900	13900	13900	13900	0
207	20250408	165700	134798300	13900	13900	13900	13900	0
208	20250408	165600	134798300	13900	13900	13900	13900	0
209	20250408	165500	134798300	13900	13900	13900	13900	0
210	20250408	165400	134798300	13900	13900	13900	13900	0
211	20250408	165300	134798300	13900	13900	13900	13900	0
212	20250408	165200	134798300	13900	13900	13900	13900	116
213	20250408	165100	134798300	13900	13900	13900	13900	0
214	20250408	165000	134798300	13900	13900	13900	13900	0
215	20250408	164900	134798300	13900	13900	13900	13900	0
216	20250408	164800	134798300	13900	13900	13900	13900	0
217	20250408	164700	134798300	13900	13900	13900	13900	0
218	20250408	164600	134798300	13900	13900	13900	13900	0
219	20250408	164500	134798300	13900	13900	13900	13900	0
220	20250408	164400	134798300	13900	13900	13900	13900	0
221	20250408	164300	134798300	13900	13900	13900	13900	0
222	20250408	164200	134798300	13900	13900	13900	13900	0
223	20250408	164100	134798300	13900	13900	13900	13900	0
224	20250408	164000	134798300	13900	13900	13900	13900	0
225	20250408	163900	134798300	13900	13900	13900	13900	0
226	20250408	163800	134798300	13900	13900	13900	13900	0
227	20250408	163700	134798300	13900	13900	13900	13900	0
228	20250408	163600	134798300	13900	13900	13900	13900	0
229	20250408	163500	134798300	13900	13900	13900	13900	0
230	20250408	163400	134798300	13900	13900	13900	13900	0
231	20250408	163300	134798300	13900	13900	13900	13900	0
232	20250408	163200	134798300	13900	13900	13900	13900	0
233	20250408	163100	134798300	13900	13900	13900	13900	0
234	20250408	163000	134798300	13900	13900	13900	13900	0
235	20250408	162900	134798300	13900	13900	13900	13900	0
236	20250408	162800	134798300	13900	13900	13900	13900	0
237	20250408	162700	134798300	13900	13900	13900	13900	0
238	20250408	162600	134798300	13900	13900	13900	13900	0
239	20250408	162500	134798300	13900	13900	13900	13900	0
240	20250408	162400	134798300	13900	13900	13900	13900	0
241	20250408	162300	134798300	13900	13900	13900	13900	0
242	20250408	162200	134798300	13900	13900	13900	13900	116
243	20250408	162100	134798300	13900	13900	13900	13900	0
244	20250408	162000	134798300	13900	13900	13900	13900	0
245	20250408	161900	134798300	13900	13900	13900	13900	0
246	20250408	161800	134798300	13900	13900	13900	13900	0
247	20250408	161700	134798300	13900	13900	13900	13900	0
248	20250408	161600	134798300	13900	13900	13900	13900	0
249	20250408	161500	134798300	13900	13900	13900	13900	0
250	20250408	161400	134798300	13900	13900	13900	13900	0
251	20250408	161300	134798300	13900	13900	13900	13900	0
252	20250408	161200	134798300	13900	13900	13900	13900	0
253	20250408	161100	134798300	13900	13900	13900	13900	0
254	20250408	161000	134798300	13900	13900	13900	13900	0
255	20250408	160900	134798300	13900	13900	13900	13900	0
256	20250408	160800	134798300	13900	13900	13900	13900	0
257	20250408	160700	134798300	13900	13900	13900	13900	0
258	20250408	160600	134798300	13900	13900	13900	13900	0
259	20250408	160500	134798300	13900	13900	13900	13900	0
260	20250408	160400	134798300	13900	13900	13900	13900	0
261	20250408	160300	134798300	13900	13900	13900	13900	0
262	20250408	160200	134798300	13900	13900	13900	13900	0
263	20250408	160100	134798300	13900	13900	13900	13900	0
264	20250408	160000	134798300	13900	13900	13900	13900	0
265	20250408	155900	134798300	13900	13900	13900	13900	0
266	20250408	155800	134798300	13900	13900	13900	13900	0
267	20250408	155700	134798300	13900	13900	13900	13900	0
268	20250408	155600	134798300	13900	13900	13900	13900	0
269	20250408	155500	134798300	13900	13900	13900	13900	0
270	20250408	155400	134798300	13900	13900	13900	13900	0
271	20250408	155300	134798300	13900	13900	13900	13900	0
272	20250408	155200	134798300	13900	13900	13900	13900	116
273	20250408	155100	134798300	13900	13900	13900	13900	0
274	20250408	155000	134798300	13900	13900	13900	13900	0
275	20250408	154900	134798300	13900	13900	13900	13900	0
276	20250408	154800	134798300	13900	13900	13900	13900	0
277	20250408	154700	134798300	13900	13900	13900	13900	0
278	20250408	154600	134798300	13900	13900	13900	13900	0
279	20250408	154500	134798300	13900	13900	13900	13900	0
280	20250408	154400	134798300	13900	13900	13900	13900	0
281	20250408	154300	134798300	13900	13900	13900	13900	0
282	20250408	154200	134798300	13900	13900	13900	13900	0
283	20250408	154100	134798300	13900	13900	13900	13900	0
284	20250408	154000	134798300	13900	13900	13900	13900	0
285	20250408	153900	134798300	13900	13900	13900	13900	0
286	20250408	153800	134798300	13900	13900	13900	13900	0
287	20250408	153700	134798300	13900	13900	13900	13900	0
288	20250408	153600	134798300	13900	13900	13900	13900	0
289	20250408	153500	134798300	13900	13900	13900	13900	0
290	20250408	153400	134798300	13900	13900	13900	13900	0
291	20250408	153300	134798300	13900	13900	13900	13900	0
292	20250408	153200	134798300	13900	13900	13900	13900	0
293	20250408	153100	134798300	13900	13900	13900	13900	0
294	20250408	153000	134798300	13900	13900	13900	13900	116
295	20250408	152900	133185900	13860	13860	13860	13860	0
296	20250408	152800	133185900	13860	13860	13860	13860	0
297	20250408	152700	133185900	13860	13860	13860	13860	0
298	20250408	152600	133185900	13860	13860	13860	13860	0
299	20250408	152500	133185900	13860	13860	13860	13860	0
300	20250408	152400	133185900	13860	13860	13860	13860	0
301	20250408	152300	133185900	13860	13860	13860	13860	0
302	20250408	152200	133185900	13860	13860	13860	13860	0
303	20250408	152100	133185900	13860	13860	13860	13860	0
304	20250408	152000	133185900	13860	13860	13860	13860	0
305	20250408	151900	133185900	13860	13860	13860	13860	5
306	20250408	151800	133116600	13860	13860	13860	13860	5
307	20250408	151700	133047300	13860	13860	13860	13860	42
308	20250408	151600	132465180	13860	13900	13900	13860	42
309	20250408	151500	131882540	13910	13910	13910	13910	2
310	20250408	151400	131854720	13900	13920	13920	13900	40
311	20250408	151300	131298320	13940	13940	13940	13940	0
312	20250408	151200	131298320	13940	13940	13940	13940	130
313	20250408	151100	129486120	13940	13940	13940	13940	10
314	20250408	151000	129346720	13940	13940	13940	13940	1
315	20250408	150900	129332780	13970	13970	13970	13970	0
316	20250408	150800	129332780	13970	13970	13970	13970	0
317	20250408	150700	129332780	13970	13970	13970	13970	0
318	20250408	150600	129332780	13970	13970	13970	13970	50
319	20250408	150500	128634280	13960	13960	13960	13960	0
320	20250408	150400	128634280	13960	13960	13960	13960	4
321	20250408	150300	128578440	13940	13940	13940	13940	0
322	20250408	150200	128578440	13940	13940	13940	13940	48
323	20250408	150100	127909320	13930	13930	13930	13930	0
324	20250408	150000	127909320	13930	13930	13930	13930	0
325	20250408	145900	127909320	13930	13920	13930	13920	118
326	20250408	145800	126266380	13850	13850	13850	13850	0
327	20250408	145700	126266380	13850	13850	13850	13850	0
328	20250408	145600	126266380	13850	13850	13850	13850	5
329	20250408	145500	126197130	13850	13850	13850	13850	0
330	20250408	145400	126197130	13850	13850	13850	13850	0
331	20250408	145300	126197130	13850	13850	13850	13850	18
332	20250408	145200	125947830	13920	13920	13920	13920	0
333	20250408	145100	125947830	13920	13920	13920	13920	0
334	20250408	145000	125947830	13920	13920	13920	13920	21
335	20250408	144900	125655510	13840	13840	13840	13840	0
336	20250408	144800	125655510	13840	13840	13840	13840	0
337	20250408	144700	125655510	13840	13840	13840	13840	0
338	20250408	144600	125655510	13840	13840	13840	13840	0
339	20250408	144500	125655510	13840	13850	13850	13840	18
340	20250408	144400	125406320	13850	13850	13850	13850	0
341	20250408	144300	125406320	13850	13850	13850	13850	0
342	20250408	144200	125406320	13850	13850	13850	13850	54
343	20250408	144100	124658420	13810	13810	13810	13810	0
344	20250408	144000	124658420	13810	13810	13810	13810	0
345	20250408	143900	124658420	13810	13810	13810	13810	0
346	20250408	143800	124658420	13810	13810	13810	13810	0
347	20250408	143700	124658420	13810	13810	13810	13810	0
348	20250408	143600	124658420	13810	13830	13830	13810	22
349	20250408	143500	124354540	13840	13840	13840	13840	0
350	20250408	143400	124354540	13840	13840	13840	13840	0
351	20250408	143300	124354540	13840	13840	13840	13840	0
352	20250408	143200	124354540	13840	13840	13840	13840	0
353	20250408	143100	124354540	13840	13840	13840	13840	0
354	20250408	143000	124354540	13840	13840	13840	13840	42
355	20250408	142900	123773260	13840	13840	13840	13840	0
356	20250408	142800	123773260	13840	13840	13840	13840	19
357	20250408	142700	123510300	13840	13840	13840	13840	0
358	20250408	142600	123510300	13840	13840	13840	13840	0
359	20250408	142500	123510300	13840	13840	13840	13840	10
360	20250408	142400	123371900	13840	13840	13840	13840	14
361	20250408	142300	123178140	13840	13840	13840	13840	0
362	20250408	142200	123178140	13840	13840	13840	13840	0
363	20250408	142100	123178140	13840	13850	13850	13840	18
364	20250408	142000	122928850	13850	13850	13850	13850	100
365	20250408	141900	121543850	13880	13880	13880	13880	0
366	20250408	141800	121543850	13880	13880	13880	13880	0
367	20250408	141700	121543850	13880	13880	13880	13880	0
368	20250408	141600	121543850	13880	13880	13880	13880	0
369	20250408	141500	121543850	13880	13880	13880	13880	0
370	20250408	141400	121543850	13880	13880	13880	13860	357
371	20250408	141300	116588730	13880	13890	13890	13880	33
372	20250408	141200	116130460	13900	13900	13900	13900	0
373	20250408	141100	116130460	13900	13900	13900	13900	0
374	20250408	141000	116130460	13900	13900	13900	13900	0
375	20250408	140900	116130460	13900	13900	13900	13900	0
376	20250408	140800	116130460	13900	13900	13900	13900	0
377	20250408	140700	116130460	13900	13900	13900	13900	0
378	20250408	140600	116130460	13900	13900	13900	13900	0
379	20250408	140500	116130460	13900	13900	13900	13900	0
380	20250408	140400	116130460	13900	13900	13900	13900	0
381	20250408	140300	116130460	13900	13900	13900	13900	0
382	20250408	140200	116130460	13900	13900	13900	13900	0
383	20250408	140100	116130460	13900	13870	13900	13870	82
384	20250408	140000	114991350	13890	13890	13890	13890	24
385	20250408	135900	114657990	13850	13850	13850	13850	1
386	20250408	135800	114644140	13880	13880	13880	13880	0
387	20250408	135700	114644140	13880	13880	13880	13880	0
388	20250408	135600	114644140	13880	13880	13880	13880	0
389	20250408	135500	114644140	13880	13880	13880	13880	0
390	20250408	135400	114644140	13880	13880	13880	13880	0
391	20250408	135300	114644140	13880	13880	13880	13880	24
392	20250408	135200	114311020	13850	13850	13850	13850	0
393	20250408	135100	114311020	13850	13850	13850	13850	0
394	20250408	135000	114311020	13850	13850	13850	13850	5
395	20250408	134900	114241770	13850	13850	13850	13850	1
396	20250408	134800	114227920	13850	13850	13850	13850	0
397	20250408	134700	114227920	13850	13850	13850	13850	14
398	20250408	134600	114034020	13850	13840	13850	13840	75
399	20250408	134500	112995490	13840	13840	13840	13840	0
400	20250408	134400	112995490	13840	13840	13840	13840	0
401	20250408	134300	112995490	13840	13840	13840	13840	1
402	20250408	134200	112981650	13840	13870	13870	13840	338
403	20250408	134100	108303370	13880	13880	13880	13880	0
404	20250408	134000	108303370	13880	13880	13880	13880	0
405	20250408	133900	108303370	13880	13880	13880	13880	0
406	20250408	133800	108303370	13880	13880	13880	13880	0
407	20250408	133700	108303370	13880	13880	13880	13880	55
408	20250408	133600	107539970	13870	13870	13870	13870	0
409	20250408	133500	107539970	13870	13840	13870	13840	249
410	20250408	133400	104093600	13840	13840	13840	13830	41
411	20250408	133300	103526190	13850	13850	13850	13850	0
412	20250408	133200	103526190	13850	13850	13850	13850	0
413	20250408	133100	103526190	13850	13850	13850	13850	0
414	20250408	133000	103526190	13850	13850	13850	13850	0
415	20250408	132900	103526190	13850	13870	13870	13850	42
416	20250408	132800	102944070	13880	13880	13880	13880	2
417	20250408	132700	102916310	13890	13890	13890	13890	0
418	20250408	132600	102916310	13890	13890	13890	13890	0
419	20250408	132500	102916310	13890	13890	13890	13890	0
420	20250408	132400	102916310	13890	13890	13890	13890	1
421	20250408	132300	102902420	13900	13900	13900	13900	59
422	20250408	132200	102082320	13900	13900	13900	13900	10
423	20250408	132100	101943320	13920	13920	13920	13920	0
424	20250408	132000	101943320	13920	13920	13930	13920	122
425	20250408	131900	100244910	13930	13930	13930	13930	0
426	20250408	131800	100244910	13930	13930	13930	13930	12
427	20250408	131700	100077750	13930	13930	13930	13930	25
428	20250408	131600	99729500	13960	13960	13960	13960	0
429	20250408	131500	99729500	13960	13960	13960	13960	0
430	20250408	131400	99729500	13960	13960	13960	13960	0
431	20250408	131300	99729500	13960	13960	13960	13960	0
432	20250408	131200	99729500	13960	13950	13960	13950	21
433	20250408	131100	99436380	13960	13960	13960	13960	0
434	20250408	131000	99436380	13960	13960	13960	13960	0
435	20250408	130900	99436380	13960	13960	13960	13960	0
436	20250408	130800	99436380	13960	13960	13960	13960	0
437	20250408	130700	99436380	13960	13960	13960	13960	0
438	20250408	130600	99436380	13960	13960	13960	13960	0
439	20250408	130500	99436380	13960	13960	13960	13960	1
440	20250408	130400	99422420	13920	13920	13920	13920	20
441	20250408	130300	99144020	13930	13930	13930	13930	0
442	20250408	130200	99144020	13930	13930	13930	13930	0
443	20250408	130100	99144020	13930	13920	13930	13920	55
444	20250408	130000	98378160	13960	13960	13960	13960	1
445	20250408	125900	98364200	13960	13960	13960	13960	14
446	20250408	125800	98168760	13960	13960	13960	13960	2
447	20250408	125700	98140840	13960	13960	13960	13960	85
448	20250408	125600	96954240	14000	14000	14000	14000	0
449	20250408	125500	96954240	14000	14000	14000	14000	0
450	20250408	125400	96954240	14000	14000	14000	14000	0
451	20250408	125300	96954240	14000	14000	14000	14000	0
452	20250408	125200	96954240	14000	14000	14000	14000	0
453	20250408	125100	96954240	14000	14000	14000	14000	0
454	20250408	125000	96954240	14000	14000	14000	14000	0
455	20250408	124900	96954240	14000	14000	14000	14000	0
456	20250408	124800	96954240	14000	14000	14000	14000	0
457	20250408	124700	96954240	14000	14000	14000	14000	0
458	20250408	124600	96954240	14000	14000	14000	14000	0
459	20250408	124500	96954240	14000	14000	14000	14000	0
460	20250408	124400	96954240	14000	14000	14000	14000	0
461	20250408	124300	96954240	14000	14000	14000	14000	0
462	20250408	124200	96954240	14000	14000	14000	14000	0
463	20250408	124100	96954240	14000	14000	14000	14000	0
464	20250408	124000	96954240	14000	14000	14000	14000	0
465	20250408	123900	96954240	14000	14000	14000	14000	0
466	20250408	123800	96954240	14000	14000	14000	14000	0
467	20250408	123700	96954240	14000	14000	14000	14000	0
468	20250408	123600	96954240	14000	14000	14000	14000	0
469	20250408	123500	96954240	14000	14000	14000	14000	0
470	20250408	123400	96954240	14000	14000	14000	14000	0
471	20250408	123300	96954240	14000	14000	14000	14000	0
472	20250408	123200	96954240	14000	14000	14000	14000	0
473	20250408	123100	96954240	14000	14000	14000	14000	0
474	20250408	123000	96954240	14000	14000	14000	14000	0
475	20250408	122900	96954240	14000	14000	14000	14000	0
476	20250408	122800	96954240	14000	14000	14000	14000	107
477	20250408	122700	95456240	14010	14010	14010	14010	0
478	20250408	122600	95456240	14010	14010	14010	14010	0
479	20250408	122500	95456240	14010	14010	14010	14010	0
480	20250408	122400	95456240	14010	14010	14010	14010	0
481	20250408	122300	95456240	14010	14010	14010	14010	0
482	20250408	122200	95456240	14010	14010	14010	14010	0
483	20250408	122100	95456240	14010	14010	14010	14010	0
484	20250408	122000	95456240	14010	14010	14010	14010	0
485	20250408	121900	95456240	14010	14010	14010	14010	0
486	20250408	121800	95456240	14010	14010	14010	14010	0
487	20250408	121700	95456240	14010	14010	14010	14010	0
488	20250408	121600	95456240	14010	14010	14010	14010	0
489	20250408	121500	95456240	14010	14010	14010	14010	29
490	20250408	121400	95049950	14000	14000	14000	14000	0
491	20250408	121300	95049950	14000	14000	14000	14000	7
492	20250408	121200	94951950	14000	14000	14000	14000	100
493	20250408	121100	93551950	14030	14030	14030	14030	1
494	20250408	121000	93537920	14030	14030	14030	14030	0
495	20250408	120900	93537920	14030	14030	14030	14030	0
496	20250408	120800	93537920	14030	13940	14030	13910	37
497	20250408	120700	93022330	13960	13970	13970	13960	26
498	20250408	120600	92659360	13990	13990	13990	13990	0
499	20250408	120500	92659360	13990	13990	13990	13990	0
500	20250408	120400	92659360	13990	13990	13990	13990	0
501	20250408	120300	92659360	13990	13990	13990	13990	17
502	20250408	120200	92421530	13990	13990	13990	13990	0
503	20250408	120100	92421530	13990	14000	14000	13970	189
504	20250408	120000	89775720	14050	14050	14050	14050	0
505	20250408	115900	89775720	14050	14050	14050	14050	0
506	20250408	115800	89775720	14050	14050	14050	14050	0
507	20250408	115700	89775720	14050	14050	14050	14050	0
508	20250408	115600	89775720	14050	14050	14050	14050	0
509	20250408	115500	89775720	14050	14050	14050	14050	0
510	20250408	115400	89775720	14050	14050	14050	14050	0
511	20250408	115300	89775720	14050	14050	14050	14050	0
512	20250408	115200	89775720	14050	14050	14050	14050	0
513	20250408	115100	89775720	14050	14050	14050	14050	0
514	20250408	115000	89775720	14050	14050	14050	14050	0
515	20250408	114900	89775720	14050	14050	14050	14050	0
516	20250408	114800	89775720	14050	14010	14050	14010	20
517	20250408	114700	89495440	14050	14050	14050	14050	0
518	20250408	114600	89495440	14050	14050	14050	14050	12
519	20250408	114500	89326840	14010	14010	14010	14010	0
520	20250408	114400	89326840	14010	14010	14010	14010	0
521	20250408	114300	89326840	14010	14010	14010	14010	0
522	20250408	114200	89326840	14010	14010	14010	14010	0
523	20250408	114100	89326840	14010	14010	14010	14010	0
524	20250408	114000	89326840	14010	14010	14010	14010	0
525	20250408	113900	89326840	14010	14010	14010	14010	0
526	20250408	113800	89326840	14010	14010	14010	14010	0
527	20250408	113700	89326840	14010	14010	14010	14010	0
528	20250408	113600	89326840	14010	14010	14010	14010	6
529	20250408	113500	89242780	14010	14010	14010	14010	0
530	20250408	113400	89242780	14010	14010	14010	14010	0
531	20250408	113300	89242780	14010	14010	14010	14010	0
532	20250408	113200	89242780	14010	14010	14010	14010	67
533	20250408	113100	88304110	14030	14030	14030	14030	0
534	20250408	113000	88304110	14030	14030	14030	14030	0
535	20250408	112900	88304110	14030	14030	14030	14030	5
536	20250408	112800	88233960	14070	14070	14070	14070	1
537	20250408	112700	88219890	14070	14070	14070	14070	0
538	20250408	112600	88219890	14070	14070	14070	14070	0
539	20250408	112500	88219890	14070	14060	14070	14060	17
540	20250408	112400	87980840	14060	14060	14060	14060	0
541	20250408	112300	87980840	14060	14060	14060	14060	0
542	20250408	112200	87980840	14060	14060	14060	14060	1
543	20250408	112100	87966780	14080	14080	14080	14080	0
544	20250408	112000	87966780	14080	14080	14080	14080	0
545	20250408	111900	87966780	14080	14080	14080	14080	0
546	20250408	111800	87966780	14080	14080	14080	14080	0
547	20250408	111700	87966780	14080	14080	14080	14080	0
548	20250408	111600	87966780	14080	14080	14080	14080	0
549	20250408	111500	87966780	14080	14080	14080	14080	0
550	20250408	111400	87966780	14080	14080	14080	14080	13
551	20250408	111300	87783740	14020	14020	14020	14020	0
552	20250408	111200	87783740	14020	14020	14020	14020	0
553	20250408	111100	87783740	14020	14020	14020	14020	0
554	20250408	111000	87783740	14020	14000	14020	14000	205
555	20250408	110900	84909660	14000	14000	14000	14000	0
556	20250408	110800	84909660	14000	14000	14000	14000	0
557	20250408	110700	84909660	14000	14000	14000	14000	1
558	20250408	110600	84895660	14000	14000	14000	14000	0
559	20250408	110500	84895660	14000	14000	14000	14000	0
560	20250408	110400	84895660	14000	14000	14000	14000	0
561	20250408	110300	84895660	14000	14000	14000	14000	1
562	20250408	110200	84881660	13990	13990	13990	13990	0
563	20250408	110100	84881660	13990	13990	13990	13990	52
564	20250408	110000	84154180	14030	14030	14030	14030	0
565	20250408	105900	84154180	14030	14030	14030	14030	0
566	20250408	105800	84154180	14030	14030	14030	14030	51
567	20250408	105700	83438650	14070	14070	14070	14070	0
568	20250408	105600	83438650	14070	14070	14070	14070	0
569	20250408	105500	83438650	14070	14070	14070	14070	304
570	20250408	105400	79161370	14050	14050	14050	14050	0
571	20250408	105300	79161370	14050	14020	14050	14020	354
572	20250408	105200	74191100	14040	14040	14040	14040	0
573	20250408	105100	74191100	14040	14040	14040	14040	0
574	20250408	105000	74191100	14040	14040	14040	14040	0
575	20250408	104900	74191100	14040	14040	14040	14040	0
576	20250408	104800	74191100	14040	14040	14040	14040	0
577	20250408	104700	74191100	14040	14040	14040	14040	0
578	20250408	104600	74191100	14040	14040	14040	14040	0
579	20250408	104500	74191100	14040	14040	14040	14040	0
580	20250408	104400	74191100	14040	14040	14040	14040	0
581	20250408	104300	74191100	14040	14040	14040	14040	250
582	20250408	104200	70681100	14040	14040	14040	14040	0
583	20250408	104100	70681100	14040	14040	14040	14040	0
584	20250408	104000	70681100	14040	14040	14040	14040	0
585	20250408	103900	70681100	14040	14040	14040	14040	0
586	20250408	103800	70681100	14040	14030	14040	14030	511
587	20250408	103700	63506690	14030	13990	14030	13990	327
588	20250408	103600	58927480	13970	13970	13970	13970	38
589	20250408	103500	58396620	13970	13970	13970	13970	3
590	20250408	103400	58354710	13970	13970	13970	13970	0
591	20250408	103300	58354710	13970	13930	13970	13930	183
592	20250408	103200	55799040	13930	13920	13930	13920	426
593	20250408	103100	49868960	13920	13920	13920	13920	107
594	20250408	103000	48379520	13790	13790	13790	13790	0
595	20250408	102900	48379520	13790	13910	13910	13790	60
596	20250408	102800	47547970	13960	13960	13960	13960	0
597	20250408	102700	47547970	13960	13960	13960	13960	0
598	20250408	102600	47547970	13960	13960	13960	13960	0
599	20250408	102500	47547970	13960	13960	13960	13960	0
600	20250408	102400	47547970	13960	13960	13960	13960	0
601	20250408	102300	47547970	13960	13960	13960	13960	0
602	20250408	102200	47547970	13960	13960	13960	13960	0
603	20250408	102100	47547970	13960	13960	13960	13960	1
604	20250408	102000	47534010	13900	13900	13900	13900	0
605	20250408	101900	47534010	13900	13900	13900	13900	0
606	20250408	101800	47534010	13900	13900	13900	13900	1
607	20250408	101700	47520110	13900	13890	13900	13890	65
608	20250408	101600	46616930	13890	13840	13890	13840	4
609	20250408	101500	46561420	13840	13830	13840	13830	110
610	20250408	101400	45039090	13760	13760	13760	13760	0
611	20250408	101300	45039090	13760	13760	13760	13760	0
612	20250408	101200	45039090	13760	13760	13760	13760	0
613	20250408	101100	45039090	13760	13760	13760	13760	0
614	20250408	101000	45039090	13760	13800	13800	13750	252
615	20250408	100900	41568670	13810	13820	13820	13810	18
616	20250408	100800	41319990	13820	13840	13840	13810	626
617	20250408	100700	32662530	13840	13840	13840	13840	0
618	20250408	100600	32662530	13840	13850	13850	13840	55
619	20250408	100500	31900880	13850	13850	13850	13850	35
620	20250408	100400	31416130	13900	13900	13900	13900	0
621	20250408	100300	31416130	13900	13900	13900	13900	0
622	20250408	100200	31416130	13900	13900	13900	13900	0
623	20250408	100100	31416130	13900	13900	13900	13900	0
624	20250408	100000	31416130	13900	13900	13900	13900	0
625	20250408	095900	31416130	13900	13900	13900	13900	63
626	20250408	095800	30540430	13900	13900	13900	13900	0
627	20250408	095700	30540430	13900	13900	13900	13900	0
628	20250408	095600	30540430	13900	13900	13900	13900	3
629	20250408	095500	30498730	13900	13900	13900	13900	0
630	20250408	095400	30498730	13900	13900	13900	13900	0
631	20250408	095300	30498730	13900	13930	13930	13900	10
632	20250408	095200	30359640	13930	13930	13930	13930	0
633	20250408	095100	30359640	13930	13930	13930	13930	66
634	20250408	095000	29440260	13900	13900	13900	13900	0
635	20250408	094900	29440260	13900	13900	13900	13900	0
636	20250408	094800	29440260	13900	13900	13900	13900	0
637	20250408	094700	29440260	13900	13900	13900	13900	1
638	20250408	094600	29426360	13910	13910	13910	13910	1
639	20250408	094500	29412450	13900	13900	13900	13900	0
640	20250408	094400	29412450	13900	13900	13900	13900	26
641	20250408	094300	29051050	13900	13900	13900	13900	0
642	20250408	094200	29051050	13900	13900	13900	13900	54
643	20250408	094100	28300450	13900	13870	13900	13870	35
644	20250408	094000	27814210	13880	13880	13880	13880	0
645	20250408	093900	27814210	13880	13880	13880	13880	0
646	20250408	093800	27814210	13880	13880	13880	13880	0
647	20250408	093700	27814210	13880	13870	13880	13820	398
648	20250408	093600	22301950	13910	13910	13910	13910	0
649	20250408	093500	22301950	13910	13910	13910	13910	0
650	20250408	093400	22301950	13910	13910	13910	13910	0
651	20250408	093300	22301950	13910	13910	13910	13910	62
652	20250408	093200	21439530	13970	13970	13970	13970	0
653	20250408	093100	21439530	13970	13970	13970	13970	22
654	20250408	093000	21132190	13850	13850	13850	13850	0
655	20250408	092900	21132190	13850	13850	13850	13850	0
656	20250408	092800	21132190	13850	13850	13850	13850	1
657	20250408	092700	21118340	13850	13850	13850	13850	3
658	20250408	092600	21076790	13810	13810	13810	13810	20
659	20250408	092500	20800590	13770	13770	13770	13770	0
660	20250408	092400	20800590	13770	13770	13770	13770	1
661	20250408	092300	20786820	13810	13800	13810	13800	24
662	20250408	092200	20455610	13800	13800	13800	13800	5
663	20250408	092100	20386610	13800	13820	13820	13800	27
664	20250408	092000	20013870	13850	13850	13850	13850	81
665	20250408	091900	18892020	13860	13870	13870	13850	42
666	20250408	091800	18309840	13870	13900	13900	13870	17
667	20250408	091700	18073570	13870	13920	13920	13870	146
668	20250408	091600	16043670	13910	13910	13910	13910	0
669	20250408	091500	16043670	13910	13920	13920	13910	5
670	20250408	091400	15974100	13920	13920	13920	13920	0
671	20250408	091300	15974100	13920	13920	13920	13920	2
672	20250408	091200	15946260	13930	13960	13960	13930	136
673	20250408	091100	14051160	13970	14050	14050	13970	44
674	20250408	091000	13433190	13980	14000	14000	13980	5
675	20250408	090900	13363230	14090	13960	14090	13960	86
676	20250408	090800	12155320	13960	13990	13990	13960	120
677	20250408	090700	10477020	13990	13970	13990	13970	380
678	20250408	090600	5165460	13970	13970	13970	13970	2
679	20250408	090500	5137520	13970	13910	13970	13910	28
680	20250408	090400	4746960	13980	13980	13980	13980	100
681	20250408	090300	3348960	13980	13980	13980	13980	5
682	20250408	090200	3279060	13990	13970	13990	13970	105
683	20250408	090100	1810740	13610	13650	13650	13610	58
684	20250408	090000	1020740	14340	13600	14340	13600	75