KissMeData/234340/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203000	229039150	13930	13930	13930	13930	175
3	20250416	202900	229039150	13930	13930	13930	13930	0
4	20250416	202800	229039150	13930	13930	13930	13930	0
5	20250416	202700	229039150	13930	13930	13930	13930	0
6	20250416	202600	229039150	13930	13930	13930	13930	0
7	20250416	202500	229039150	13930	13930	13930	13930	0
8	20250416	202400	229039150	13930	13930	13930	13930	0
9	20250416	202300	229039150	13930	13930	13930	13930	0
10	20250416	202200	229039150	13930	13930	13930	13930	0
11	20250416	202100	229039150	13930	13930	13930	13930	0
12	20250416	202000	229039150	13930	13930	13930	13930	0
13	20250416	201900	229039150	13930	13930	13930	13930	0
14	20250416	201800	229039150	13930	13930	13930	13930	0
15	20250416	201700	229039150	13930	13930	13930	13930	0
16	20250416	201600	229039150	13930	13930	13930	13930	0
17	20250416	201500	229039150	13930	13930	13930	13930	0
18	20250416	201400	229039150	13930	13930	13930	13930	0
19	20250416	201300	229039150	13930	13930	13930	13930	0
20	20250416	201200	229039150	13930	13930	13930	13930	0
21	20250416	201100	229039150	13930	13930	13930	13930	0
22	20250416	201000	229039150	13930	13930	13930	13930	0
23	20250416	200900	229039150	13930	13930	13930	13930	0
24	20250416	200800	229039150	13930	13930	13930	13930	0
25	20250416	200700	229039150	13930	13930	13930	13930	0
26	20250416	200600	229039150	13930	13930	13930	13930	0
27	20250416	200500	229039150	13930	13930	13930	13930	0
28	20250416	200400	229039150	13930	13930	13930	13930	0
29	20250416	200300	229039150	13930	13930	13930	13930	0
30	20250416	200200	229039150	13930	13930	13930	13930	0
31	20250416	200100	229039150	13930	13930	13930	13930	0
32	20250416	200000	229039150	13930	13930	13930	13930	175
33	20250416	195900	229039150	13930	13930	13930	13930	0
34	20250416	195800	229039150	13930	13930	13930	13930	0
35	20250416	195700	229039150	13930	13930	13930	13930	0
36	20250416	195600	229039150	13930	13930	13930	13930	0
37	20250416	195500	229039150	13930	13930	13930	13930	0
38	20250416	195400	229039150	13930	13930	13930	13930	0
39	20250416	195300	229039150	13930	13930	13930	13930	0
40	20250416	195200	229039150	13930	13930	13930	13930	0
41	20250416	195100	229039150	13930	13930	13930	13930	0
42	20250416	195000	229039150	13930	13930	13930	13930	0
43	20250416	194900	229039150	13930	13930	13930	13930	0
44	20250416	194800	229039150	13930	13930	13930	13930	0
45	20250416	194700	229039150	13930	13930	13930	13930	0
46	20250416	194600	229039150	13930	13930	13930	13930	0
47	20250416	194500	229039150	13930	13930	13930	13930	0
48	20250416	194400	229039150	13930	13930	13930	13930	0
49	20250416	194300	229039150	13930	13930	13930	13930	0
50	20250416	194200	229039150	13930	13930	13930	13930	0
51	20250416	194100	229039150	13930	13930	13930	13930	0
52	20250416	194000	229039150	13930	13930	13930	13930	0
53	20250416	193900	229039150	13930	13930	13930	13930	0
54	20250416	193800	229039150	13930	13930	13930	13930	0
55	20250416	193700	229039150	13930	13930	13930	13930	0
56	20250416	193600	229039150	13930	13930	13930	13930	0
57	20250416	193500	229039150	13930	13930	13930	13930	0
58	20250416	193400	229039150	13930	13930	13930	13930	0
59	20250416	193300	229039150	13930	13930	13930	13930	0
60	20250416	193200	229039150	13930	13930	13930	13930	0
61	20250416	193100	229039150	13930	13930	13930	13930	0
62	20250416	193000	229039150	13930	13930	13930	13930	175
63	20250416	192900	229039150	13930	13930	13930	13930	0
64	20250416	192800	229039150	13930	13930	13930	13930	0
65	20250416	192700	229039150	13930	13930	13930	13930	0
66	20250416	192600	229039150	13930	13930	13930	13930	0
67	20250416	192500	229039150	13930	13930	13930	13930	0
68	20250416	192400	229039150	13930	13930	13930	13930	0
69	20250416	192300	229039150	13930	13930	13930	13930	0
70	20250416	192200	229039150	13930	13930	13930	13930	0
71	20250416	192100	229039150	13930	13930	13930	13930	0
72	20250416	192000	229039150	13930	13930	13930	13930	0
73	20250416	191900	229039150	13930	13930	13930	13930	0
74	20250416	191800	229039150	13930	13930	13930	13930	0
75	20250416	191700	229039150	13930	13930	13930	13930	0
76	20250416	191600	229039150	13930	13930	13930	13930	0
77	20250416	191500	229039150	13930	13930	13930	13930	0
78	20250416	191400	229039150	13930	13930	13930	13930	0
79	20250416	191300	229039150	13930	13930	13930	13930	0
80	20250416	191200	229039150	13930	13930	13930	13930	0
81	20250416	191100	229039150	13930	13930	13930	13930	0
82	20250416	191000	229039150	13930	13930	13930	13930	0
83	20250416	190900	229039150	13930	13930	13930	13930	0
84	20250416	190800	229039150	13930	13930	13930	13930	0
85	20250416	190700	229039150	13930	13930	13930	13930	0
86	20250416	190600	229039150	13930	13930	13930	13930	0
87	20250416	190500	229039150	13930	13930	13930	13930	0
88	20250416	190400	229039150	13930	13930	13930	13930	0
89	20250416	190300	229039150	13930	13930	13930	13930	0
90	20250416	190200	229039150	13930	13930	13930	13930	0
91	20250416	190100	229039150	13930	13930	13930	13930	0
92	20250416	190000	229039150	13930	13930	13930	13930	175
93	20250416	185900	229039150	13930	13930	13930	13930	0
94	20250416	185800	229039150	13930	13930	13930	13930	0
95	20250416	185700	229039150	13930	13930	13930	13930	0
96	20250416	185600	229039150	13930	13930	13930	13930	0
97	20250416	185500	229039150	13930	13930	13930	13930	0
98	20250416	185400	229039150	13930	13930	13930	13930	0
99	20250416	185300	229039150	13930	13930	13930	13930	0
100	20250416	185200	229039150	13930	13930	13930	13930	0
101	20250416	185100	229039150	13930	13930	13930	13930	0
102	20250416	185000	229039150	13930	13930	13930	13930	0
103	20250416	184900	229039150	13930	13930	13930	13930	0
104	20250416	184800	229039150	13930	13930	13930	13930	0
105	20250416	184700	229039150	13930	13930	13930	13930	0
106	20250416	184600	229039150	13930	13930	13930	13930	0
107	20250416	184500	229039150	13930	13930	13930	13930	0
108	20250416	184400	229039150	13930	13930	13930	13930	0
109	20250416	184300	229039150	13930	13930	13930	13930	0
110	20250416	184200	229039150	13930	13930	13930	13930	0
111	20250416	184100	229039150	13930	13930	13930	13930	0
112	20250416	184000	229039150	13930	13930	13930	13930	0
113	20250416	183900	229039150	13930	13930	13930	13930	0
114	20250416	183800	229039150	13930	13930	13930	13930	0
115	20250416	183700	229039150	13930	13930	13930	13930	0
116	20250416	183600	229039150	13930	13930	13930	13930	0
117	20250416	183500	229039150	13930	13930	13930	13930	0
118	20250416	183400	229039150	13930	13930	13930	13930	0
119	20250416	183300	229039150	13930	13930	13930	13930	0
120	20250416	183200	229039150	13930	13930	13930	13930	0
121	20250416	183100	229039150	13930	13930	13930	13930	0
122	20250416	183000	229039150	13930	13930	13930	13930	175
123	20250416	182900	229039150	13930	13930	13930	13930	0
124	20250416	182800	229039150	13930	13930	13930	13930	0
125	20250416	182700	229039150	13930	13930	13930	13930	0
126	20250416	182600	229039150	13930	13930	13930	13930	0
127	20250416	182500	229039150	13930	13930	13930	13930	0
128	20250416	182400	229039150	13930	13930	13930	13930	0
129	20250416	182300	229039150	13930	13930	13930	13930	0
130	20250416	182200	229039150	13930	13930	13930	13930	0
131	20250416	182100	229039150	13930	13930	13930	13930	0
132	20250416	182000	229039150	13930	13930	13930	13930	0
133	20250416	181900	229039150	13930	13930	13930	13930	0
134	20250416	181800	229039150	13930	13930	13930	13930	0
135	20250416	181700	229039150	13930	13930	13930	13930	0
136	20250416	181600	229039150	13930	13930	13930	13930	0
137	20250416	181500	229039150	13930	13930	13930	13930	0
138	20250416	181400	229039150	13930	13930	13930	13930	0
139	20250416	181300	229039150	13930	13930	13930	13930	0
140	20250416	181200	229039150	13930	13930	13930	13930	0
141	20250416	181100	229039150	13930	13930	13930	13930	0
142	20250416	181000	229039150	13930	13930	13930	13930	0
143	20250416	180900	229039150	13930	13930	13930	13930	0
144	20250416	180800	229039150	13930	13930	13930	13930	0
145	20250416	180700	229039150	13930	13930	13930	13930	0
146	20250416	180600	229039150	13930	13930	13930	13930	0
147	20250416	180500	229039150	13930	13930	13930	13930	0
148	20250416	180400	229039150	13930	13930	13930	13930	0
149	20250416	180300	229039150	13930	13930	13930	13930	0
150	20250416	180200	229039150	13930	13930	13930	13930	0
151	20250416	180100	229039150	13930	13930	13930	13930	0
152	20250416	180000	229039150	13930	13930	13930	13930	175
153	20250416	175900	229039150	13930	13930	13930	13930	0
154	20250416	175800	229039150	13930	13930	13930	13930	0
155	20250416	175700	229039150	13930	13930	13930	13930	0
156	20250416	175600	229039150	13930	13930	13930	13930	0
157	20250416	175500	229039150	13930	13930	13930	13930	0
158	20250416	175400	229039150	13930	13930	13930	13930	0
159	20250416	175300	229039150	13930	13930	13930	13930	0
160	20250416	175200	229039150	13930	13930	13930	13930	0
161	20250416	175100	229039150	13930	13930	13930	13930	0
162	20250416	175000	229039150	13930	13930	13930	13930	0
163	20250416	174900	229039150	13930	13930	13930	13930	0
164	20250416	174800	229039150	13930	13930	13930	13930	0
165	20250416	174700	229039150	13930	13930	13930	13930	0
166	20250416	174600	229039150	13930	13930	13930	13930	0
167	20250416	174500	229039150	13930	13930	13930	13930	0
168	20250416	174400	229039150	13930	13930	13930	13930	0
169	20250416	174300	229039150	13930	13930	13930	13930	0
170	20250416	174200	229039150	13930	13930	13930	13930	0
171	20250416	174100	229039150	13930	13930	13930	13930	0
172	20250416	174000	229039150	13930	13930	13930	13930	0
173	20250416	173900	229039150	13930	13930	13930	13930	0
174	20250416	173800	229039150	13930	13930	13930	13930	0
175	20250416	173700	229039150	13930	13930	13930	13930	0
176	20250416	173600	229039150	13930	13930	13930	13930	0
177	20250416	173500	229039150	13930	13930	13930	13930	0
178	20250416	173400	229039150	13930	13930	13930	13930	0
179	20250416	173300	229039150	13930	13930	13930	13930	0
180	20250416	173200	229039150	13930	13930	13930	13930	0
181	20250416	173100	229039150	13930	13930	13930	13930	0
182	20250416	173000	229039150	13930	13930	13930	13930	175
183	20250416	172900	229039150	13930	13930	13930	13930	0
184	20250416	172800	229039150	13930	13930	13930	13930	0
185	20250416	172700	229039150	13930	13930	13930	13930	0
186	20250416	172600	229039150	13930	13930	13930	13930	0
187	20250416	172500	229039150	13930	13930	13930	13930	0
188	20250416	172400	229039150	13930	13930	13930	13930	0
189	20250416	172300	229039150	13930	13930	13930	13930	0
190	20250416	172200	229039150	13930	13930	13930	13930	0
191	20250416	172100	229039150	13930	13930	13930	13930	0
192	20250416	172000	229039150	13930	13930	13930	13930	0
193	20250416	171900	229039150	13930	13930	13930	13930	0
194	20250416	171800	229039150	13930	13930	13930	13930	0
195	20250416	171700	229039150	13930	13930	13930	13930	0
196	20250416	171600	229039150	13930	13930	13930	13930	0
197	20250416	171500	229039150	13930	13930	13930	13930	0
198	20250416	171400	229039150	13930	13930	13930	13930	0
199	20250416	171300	229039150	13930	13930	13930	13930	0
200	20250416	171200	229039150	13930	13930	13930	13930	0
201	20250416	171100	229039150	13930	13930	13930	13930	0
202	20250416	171000	229039150	13930	13930	13930	13930	0
203	20250416	170900	229039150	13930	13930	13930	13930	0
204	20250416	170800	229039150	13930	13930	13930	13930	0
205	20250416	170700	229039150	13930	13930	13930	13930	0
206	20250416	170600	229039150	13930	13930	13930	13930	0
207	20250416	170500	229039150	13930	13930	13930	13930	0
208	20250416	170400	229039150	13930	13930	13930	13930	0
209	20250416	170300	229039150	13930	13930	13930	13930	0
210	20250416	170200	229039150	13930	13930	13930	13930	0
211	20250416	170100	229039150	13930	13930	13930	13930	0
212	20250416	170000	229039150	13930	13930	13930	13930	175
213	20250416	165900	229039150	13930	13930	13930	13930	0
214	20250416	165800	229039150	13930	13930	13930	13930	0
215	20250416	165700	229039150	13930	13930	13930	13930	0
216	20250416	165600	229039150	13930	13930	13930	13930	0
217	20250416	165500	229039150	13930	13930	13930	13930	0
218	20250416	165400	229039150	13930	13930	13930	13930	0
219	20250416	165300	229039150	13930	13930	13930	13930	0
220	20250416	165200	229039150	13930	13930	13930	13930	0
221	20250416	165100	229039150	13930	13930	13930	13930	0
222	20250416	165000	229039150	13930	13930	13930	13930	0
223	20250416	164900	229039150	13930	13930	13930	13930	0
224	20250416	164800	229039150	13930	13930	13930	13930	0
225	20250416	164700	229039150	13930	13930	13930	13930	0
226	20250416	164600	229039150	13930	13930	13930	13930	0
227	20250416	164500	229039150	13930	13930	13930	13930	0
228	20250416	164400	229039150	13930	13930	13930	13930	0
229	20250416	164300	229039150	13930	13930	13930	13930	0
230	20250416	164200	229039150	13930	13930	13930	13930	0
231	20250416	164100	229039150	13930	13930	13930	13930	0
232	20250416	164000	229039150	13930	13930	13930	13930	0
233	20250416	163900	229039150	13930	13930	13930	13930	0
234	20250416	163800	229039150	13930	13930	13930	13930	0
235	20250416	163700	229039150	13930	13930	13930	13930	0
236	20250416	163600	229039150	13930	13930	13930	13930	0
237	20250416	163500	229039150	13930	13930	13930	13930	0
238	20250416	163400	229039150	13930	13930	13930	13930	0
239	20250416	163300	229039150	13930	13930	13930	13930	0
240	20250416	163200	229039150	13930	13930	13930	13930	0
241	20250416	163100	229039150	13930	13930	13930	13930	0
242	20250416	163000	229039150	13930	13930	13930	13930	175
243	20250416	162900	229039150	13930	13930	13930	13930	0
244	20250416	162800	229039150	13930	13930	13930	13930	0
245	20250416	162700	229039150	13930	13930	13930	13930	0
246	20250416	162600	229039150	13930	13930	13930	13930	0
247	20250416	162500	229039150	13930	13930	13930	13930	0
248	20250416	162400	229039150	13930	13930	13930	13930	0
249	20250416	162300	229039150	13930	13930	13930	13930	0
250	20250416	162200	229039150	13930	13930	13930	13930	0
251	20250416	162100	229039150	13930	13930	13930	13930	0
252	20250416	162000	229039150	13930	13930	13930	13930	0
253	20250416	161900	229039150	13930	13930	13930	13930	0
254	20250416	161800	229039150	13930	13930	13930	13930	0
255	20250416	161700	229039150	13930	13930	13930	13930	0
256	20250416	161600	229039150	13930	13930	13930	13930	0
257	20250416	161500	229039150	13930	13930	13930	13930	0
258	20250416	161400	229039150	13930	13930	13930	13930	0
259	20250416	161300	229039150	13930	13930	13930	13930	0
260	20250416	161200	229039150	13930	13930	13930	13930	0
261	20250416	161100	229039150	13930	13930	13930	13930	0
262	20250416	161000	229039150	13930	13930	13930	13930	0
263	20250416	160900	229039150	13930	13930	13930	13930	0
264	20250416	160800	229039150	13930	13930	13930	13930	0
265	20250416	160700	229039150	13930	13930	13930	13930	0
266	20250416	160600	229039150	13930	13930	13930	13930	0
267	20250416	160500	229039150	13930	13930	13930	13930	0
268	20250416	160400	229039150	13930	13930	13930	13930	0
269	20250416	160300	229039150	13930	13930	13930	13930	0
270	20250416	160200	229039150	13930	13930	13930	13930	0
271	20250416	160100	229039150	13930	13930	13930	13930	0
272	20250416	160000	229039150	13930	13930	13930	13930	175
273	20250416	155900	229039150	13930	13930	13930	13930	0
274	20250416	155800	229039150	13930	13930	13930	13930	0
275	20250416	155700	229039150	13930	13930	13930	13930	0
276	20250416	155600	229039150	13930	13930	13930	13930	0
277	20250416	155500	229039150	13930	13930	13930	13930	0
278	20250416	155400	229039150	13930	13930	13930	13930	0
279	20250416	155300	229039150	13930	13930	13930	13930	0
280	20250416	155200	229039150	13930	13930	13930	13930	0
281	20250416	155100	229039150	13930	13930	13930	13930	0
282	20250416	155000	229039150	13930	13930	13930	13930	0
283	20250416	154900	229039150	13930	13930	13930	13930	0
284	20250416	154800	229039150	13930	13930	13930	13930	0
285	20250416	154700	229039150	13930	13930	13930	13930	0
286	20250416	154600	229039150	13930	13930	13930	13930	0
287	20250416	154500	229039150	13930	13930	13930	13930	0
288	20250416	154400	229039150	13930	13930	13930	13930	0
289	20250416	154300	229039150	13930	13930	13930	13930	0
290	20250416	154200	229039150	13930	13930	13930	13930	0
291	20250416	154100	229039150	13930	13930	13930	13930	0
292	20250416	154000	229039150	13930	13930	13930	13930	0
293	20250416	153900	229039150	13930	13930	13930	13930	0
294	20250416	153800	229039150	13930	13930	13930	13930	0
295	20250416	153700	229039150	13930	13930	13930	13930	0
296	20250416	153600	229039150	13930	13930	13930	13930	0
297	20250416	153500	229039150	13930	13930	13930	13930	0
298	20250416	153400	229039150	13930	13930	13930	13930	0
299	20250416	153300	229039150	13930	13930	13930	13930	0
300	20250416	153200	229039150	13930	13930	13930	13930	0
301	20250416	153100	229039150	13930	13930	13930	13930	0
302	20250416	153000	229039150	13930	13930	13930	13930	350
303	20250416	152900	226601400	13840	13840	13840	13840	0
304	20250416	152800	226601400	13840	13840	13840	13840	0
305	20250416	152700	226601400	13840	13840	13840	13840	0
306	20250416	152600	226601400	13840	13840	13840	13840	0
307	20250416	152500	226601400	13840	13840	13840	13840	0
308	20250416	152400	226601400	13840	13840	13840	13840	0
309	20250416	152300	226601400	13840	13840	13840	13840	0
310	20250416	152200	226601400	13840	13840	13840	13840	0
311	20250416	152100	226601400	13840	13840	13840	13840	0
312	20250416	152000	226601400	13840	13840	13840	13840	0
313	20250416	151900	226601400	13840	13820	13840	13820	10
314	20250416	151800	226463120	13820	13820	13820	13820	0
315	20250416	151700	226463120	13820	13820	13820	13820	0
316	20250416	151600	226463120	13820	13820	13820	13820	0
317	20250416	151500	226463120	13820	13820	13820	13820	2
318	20250416	151400	226435480	13820	13820	13820	13820	0
319	20250416	151300	226435480	13820	13820	13820	13820	0
320	20250416	151200	226435480	13820	13820	13820	13820	0
321	20250416	151100	226435480	13820	13850	13850	13820	185
322	20250416	151000	223876350	13850	13850	13850	13850	100
323	20250416	150900	222491350	13850	13850	13850	13850	0
324	20250416	150800	222491350	13850	13870	13870	13850	29
325	20250416	150700	222089400	13870	13870	13870	13870	141
326	20250416	150600	220133730	13890	13880	13890	13880	50
327	20250416	150500	219439660	13870	13870	13870	13870	0
328	20250416	150400	219439660	13870	13850	13870	13850	113
329	20250416	150300	217874350	13850	13850	13850	13850	85
330	20250416	150200	216697100	13850	13850	13860	13850	185
331	20250416	150100	214133990	13850	13850	13850	13850	0
332	20250416	150000	214133990	13850	13850	13850	13850	0
333	20250416	145900	214133990	13850	13850	13850	13850	5
334	20250416	145800	214064740	13850	13850	13850	13850	86
335	20250416	145700	212873640	13820	13820	13820	13820	0
336	20250416	145600	212873640	13820	13820	13820	13820	8
337	20250416	145500	212763080	13820	13830	13830	13820	60
338	20250416	145400	211933840	13840	13840	13840	13840	0
339	20250416	145300	211933840	13840	13840	13840	13840	75
340	20250416	145200	210895840	13850	13850	13850	13850	0
341	20250416	145100	210895840	13850	13850	13850	13850	0
342	20250416	145000	210895840	13850	13850	13860	13850	259
343	20250416	144900	207307960	13880	13880	13880	13880	74
344	20250416	144800	206280840	13890	13890	13890	13890	0
345	20250416	144700	206280840	13890	13900	13900	13890	76
346	20250416	144600	205225170	13900	13920	13940	13900	11
347	20250416	144500	205072010	13930	13930	13930	13930	300
348	20250416	144400	200893010	13930	13930	13940	13930	497
349	20250416	144300	193968470	13930	13890	13930	13890	138
350	20250416	144200	192047610	13920	13910	13920	13910	26
351	20250416	144100	191685750	13860	13860	13860	13860	0
352	20250416	144000	191685750	13860	13860	13860	13860	3
353	20250416	143900	191644170	13890	13870	13890	13850	411
354	20250416	143800	185942980	13870	13870	13870	13870	0
355	20250416	143700	185942980	13870	13870	13870	13870	3
356	20250416	143600	185901370	13900	13890	13900	13890	58
357	20250416	143500	185095320	13890	13880	13890	13880	200
358	20250416	143400	182319190	13850	13850	13850	13850	0
359	20250416	143300	182319190	13850	13890	13890	13850	8
360	20250416	143200	182208190	13820	13820	13820	13820	0
361	20250416	143100	182208190	13820	13840	13840	13820	80
362	20250416	143000	181101130	13890	13850	13890	13850	86
363	20250416	142900	179908630	13860	13850	13900	13850	160
364	20250416	142800	177690950	13810	13800	13810	13800	169
365	20250416	142700	175357180	13800	13750	13800	13750	32
366	20250416	142600	174915810	13760	13760	13760	13760	0
367	20250416	142500	174915810	13760	13760	13760	13760	0
368	20250416	142400	174915810	13760	13770	13770	13760	47
369	20250416	142300	174268670	13770	13770	13770	13770	0
370	20250416	142200	174268670	13770	13770	13770	13770	0
371	20250416	142100	174268670	13770	13770	13770	13770	0
372	20250416	142000	174268670	13770	13770	13810	13770	8
373	20250416	141900	174158430	13790	13790	13790	13790	0
374	20250416	141800	174158430	13790	13790	13790	13790	84
375	20250416	141700	173000070	13790	13810	13810	13790	69
376	20250416	141600	172047330	13810	13810	13810	13810	0
377	20250416	141500	172047330	13810	13810	13810	13810	0
378	20250416	141400	172047330	13810	13840	13840	13810	6
379	20250416	141300	171964380	13850	13850	13850	13850	10
380	20250416	141200	171825880	13840	13840	13840	13840	86
381	20250416	141100	170635640	13820	13820	13820	13820	76
382	20250416	141000	169585320	13830	13840	13840	13830	52
383	20250416	140900	168865910	13840	13840	13840	13840	0
384	20250416	140800	168865910	13840	13850	13850	13840	20
385	20250416	140700	168588970	13850	13850	13850	13850	3
386	20250416	140600	168547420	13850	13850	13850	13850	15
387	20250416	140500	168339670	13840	13840	13840	13840	0
388	20250416	140400	168339670	13840	13840	13840	13840	3
389	20250416	140300	168298150	13840	13840	13840	13840	12
390	20250416	140200	168132070	13840	13840	13840	13840	0
391	20250416	140100	168132070	13840	13840	13840	13840	153
392	20250416	140000	166014550	13840	13840	13840	13840	6
393	20250416	135900	165931510	13840	13840	13840	13840	20
394	20250416	135800	165654710	13830	13810	13840	13810	87
395	20250416	135700	164451550	13810	13810	13810	13810	0
396	20250416	135600	164451550	13810	13810	13810	13810	0
397	20250416	135500	164451550	13810	13810	13810	13810	0
398	20250416	135400	164451550	13810	13810	13810	13810	3
399	20250416	135300	164410120	13800	13800	13800	13800	0
400	20250416	135200	164410120	13800	13800	13800	13800	37
401	20250416	135100	163899520	13790	13790	13790	13790	4
402	20250416	135000	163844360	13790	13790	13790	13790	0
403	20250416	134900	163844360	13790	13790	13790	13790	0
404	20250416	134800	163844360	13790	13790	13790	13790	3
405	20250416	134700	163802990	13790	13790	13790	13790	0
406	20250416	134600	163802990	13790	13790	13790	13790	0
407	20250416	134500	163802990	13790	13800	13800	13790	4
408	20250416	134400	163747820	13800	13800	13800	13800	3
409	20250416	134300	163706420	13800	13800	13800	13800	12
410	20250416	134200	163540820	13800	13810	13810	13800	88
411	20250416	134100	162326080	13810	13810	13810	13810	3
412	20250416	134000	162284650	13810	13810	13810	13810	0
413	20250416	133900	162284650	13810	13810	13810	13810	0
414	20250416	133800	162284650	13810	13810	13810	13810	3
415	20250416	133700	162243220	13810	13810	13810	13810	4
416	20250416	133600	162187980	13810	13810	13810	13810	5
417	20250416	133500	162118930	13800	13800	13800	13800	3
418	20250416	133400	162077530	13800	13800	13800	13800	1
419	20250416	133300	162063730	13800	13800	13800	13800	3
420	20250416	133200	162022330	13800	13800	13800	13800	65
421	20250416	133100	161125330	13800	13800	13800	13800	0
422	20250416	133000	161125330	13800	13800	13800	13800	0
423	20250416	132900	161125330	13800	13800	13800	13800	3
424	20250416	132800	161083930	13800	13800	13800	13800	80
425	20250416	132700	159979930	13800	13800	13800	13800	2
426	20250416	132600	159952330	13800	13790	13800	13770	45
427	20250416	132500	159332630	13790	13810	13810	13790	597
428	20250416	132400	151089520	13810	13810	13810	13810	127
429	20250416	132300	149335650	13790	13790	13790	13790	13
430	20250416	132200	149156380	13820	13770	13820	13770	242
431	20250416	132100	145818370	13770	13760	13770	13760	80
432	20250416	132000	144716820	13730	13730	13730	13730	0
433	20250416	131900	144716820	13730	13730	13730	13730	3
434	20250416	131800	144675630	13750	13720	13750	13720	259
435	20250416	131700	141117810	13720	13720	13730	13720	59
436	20250416	131600	140308320	13720	13720	13720	13720	0
437	20250416	131500	140308320	13720	13720	13720	13720	3
438	20250416	131400	140267160	13720	13720	13720	13720	100
439	20250416	131300	138895160	13720	13720	13720	13720	0
440	20250416	131200	138895160	13720	13720	13720	13720	3
441	20250416	131100	138854000	13720	13750	13760	13720	679
442	20250416	131000	129528040	13750	13750	13750	13750	100
443	20250416	130900	128153040	13730	13720	13730	13720	177
444	20250416	130800	125723610	13680	13680	13680	13680	0
445	20250416	130700	125723610	13680	13690	13690	13680	504
446	20250416	130600	118825630	13690	13690	13690	13690	3
447	20250416	130500	118784560	13700	13700	13700	13700	0
448	20250416	130400	118784560	13700	13700	13700	13700	0
449	20250416	130300	118784560	13700	13700	13700	13700	0
450	20250416	130200	118784560	13700	13700	13700	13700	3
451	20250416	130100	118743460	13750	13750	13750	13750	40
452	20250416	130000	118193460	13700	13700	13700	13700	41
453	20250416	125900	117631760	13700	13700	13700	13700	3
454	20250416	125800	117590660	13700	13700	13700	13700	0
455	20250416	125700	117590660	13700	13700	13700	13700	0
456	20250416	125600	117590660	13700	13700	13700	13700	3
457	20250416	125500	117549560	13700	13700	13700	13700	0
458	20250416	125400	117549560	13700	13700	13700	13700	0
459	20250416	125300	117549560	13700	13700	13700	13700	63
460	20250416	125200	116686460	13700	13700	13700	13700	70
461	20250416	125100	115727460	13700	13700	13700	13700	0
462	20250416	125000	115727460	13700	13700	13700	13700	3
463	20250416	124900	115686360	13700	13700	13700	13700	0
464	20250416	124800	115686360	13700	13700	13700	13700	0
465	20250416	124700	115686360	13700	13700	13700	13700	0
466	20250416	124600	115686360	13700	13700	13700	13700	53
467	20250416	124500	114960260	13690	13690	13690	13690	0
468	20250416	124400	114960260	13690	13690	13690	13690	0
469	20250416	124300	114960260	13690	13700	13700	13690	1003
470	20250416	124200	101228230	13690	13720	13720	13690	1060
471	20250416	124100	86711710	13730	13730	13730	13730	14
472	20250416	124000	86519490	13750	13740	13750	13740	39
473	20250416	123900	85983270	13750	13750	13750	13750	0
474	20250416	123800	85983270	13750	13750	13750	13750	0
475	20250416	123700	85983270	13750	13750	13750	13750	16
476	20250416	123600	85763270	13770	13770	13770	13770	0
477	20250416	123500	85763270	13770	13770	13770	13770	0
478	20250416	123400	85763270	13770	13770	13770	13770	7
479	20250416	123300	85666880	13770	13770	13770	13770	3
480	20250416	123200	85625570	13780	13780	13780	13780	0
481	20250416	123100	85625570	13780	13780	13780	13780	0
482	20250416	123000	85625570	13780	13780	13780	13780	4
483	20250416	122900	85570450	13780	13780	13780	13780	0
484	20250416	122800	85570450	13780	13780	13780	13780	0
485	20250416	122700	85570450	13780	13780	13780	13780	23
486	20250416	122600	85253510	13780	13780	13780	13780	0
487	20250416	122500	85253510	13780	13780	13780	13780	0
488	20250416	122400	85253510	13780	13780	13780	13780	4
489	20250416	122300	85198390	13790	13790	13790	13790	5
490	20250416	122200	85129440	13790	13790	13790	13790	0
491	20250416	122100	85129440	13790	13790	13790	13790	0
492	20250416	122000	85129440	13790	13790	13790	13790	1
493	20250416	121900	85115650	13800	13800	13800	13800	0
494	20250416	121800	85115650	13800	13800	13800	13800	3
495	20250416	121700	85074250	13800	13800	13800	13800	4
496	20250416	121600	85019050	13800	13800	13800	13800	0
497	20250416	121500	85019050	13800	13800	13800	13800	0
498	20250416	121400	85019050	13800	13800	13800	13800	3
499	20250416	121300	84977650	13800	13800	13800	13800	0
500	20250416	121200	84977650	13800	13800	13800	13800	0
501	20250416	121100	84977650	13800	13800	13800	13800	3
502	20250416	121000	84936250	13800	13800	13800	13800	20
503	20250416	120900	84660250	13810	13810	13810	13810	0
504	20250416	120800	84660250	13810	13810	13810	13810	0
505	20250416	120700	84660250	13810	13810	13810	13810	1
506	20250416	120600	84646440	13820	13820	13820	13820	62
507	20250416	120500	83789600	13820	13820	13820	13820	0
508	20250416	120400	83789600	13820	13820	13820	13820	6
509	20250416	120300	83706680	13820	13820	13820	13820	2
510	20250416	120200	83679040	13820	13820	13820	13820	1
511	20250416	120100	83665220	13780	13780	13780	13780	4
512	20250416	120000	83610100	13810	13810	13810	13810	0
513	20250416	115900	83610100	13810	13810	13810	13810	49
514	20250416	115800	82933410	13770	13770	13770	13770	3
515	20250416	115700	82892100	13770	13770	13770	13770	0
516	20250416	115600	82892100	13770	13770	13770	13770	0
517	20250416	115500	82892100	13770	13770	13770	13770	0
518	20250416	115400	82892100	13770	13770	13770	13770	4
519	20250416	115300	82837020	13770	13770	13770	13770	0
520	20250416	115200	82837020	13770	13770	13770	13770	0
521	20250416	115100	82837020	13770	13770	13770	13770	3
522	20250416	115000	82795710	13770	13770	13770	13770	27
523	20250416	114900	82423920	13780	13780	13780	13780	73
524	20250416	114800	81417980	13780	13780	13780	13780	3
525	20250416	114700	81376640	13750	13750	13750	13750	0
526	20250416	114600	81376640	13750	13750	13750	13750	0
527	20250416	114500	81376640	13750	13750	13750	13750	3
528	20250416	114400	81335390	13720	13720	13720	13720	0
529	20250416	114300	81335390	13720	13720	13720	13720	0
530	20250416	114200	81335390	13720	13720	13720	13720	0
531	20250416	114100	81335390	13720	13730	13730	13720	7
532	20250416	114000	81239310	13720	13720	13720	13720	0
533	20250416	113900	81239310	13720	13720	13720	13720	2
534	20250416	113800	81211870	13710	13710	13710	13710	3
535	20250416	113700	81170740	13710	13710	13710	13710	0
536	20250416	113600	81170740	13710	13720	13720	13710	102
537	20250416	113500	79771340	13720	13720	13720	13720	3
538	20250416	113400	79730180	13730	13730	13730	13730	0
539	20250416	113300	79730180	13730	13730	13730	13730	0
540	20250416	113200	79730180	13730	13730	13730	13730	2
541	20250416	113100	79702720	13720	13720	13720	13720	0
542	20250416	113000	79702720	13720	13720	13720	13720	0
543	20250416	112900	79702720	13720	13720	13720	13720	0
544	20250416	112800	79702720	13720	13720	13720	13720	3
545	20250416	112700	79661560	13720	13720	13720	13720	0
546	20250416	112600	79661560	13720	13720	13720	13720	0
547	20250416	112500	79661560	13720	13750	13760	13720	16
548	20250416	112400	79441610	13710	13720	13720	13710	114
549	20250416	112300	77877600	13740	13740	13740	13740	0
550	20250416	112200	77877600	13740	13740	13740	13740	13
551	20250416	112100	77698980	13750	13750	13750	13750	0
552	20250416	112000	77698980	13750	13750	13750	13750	0
553	20250416	111900	77698980	13750	13750	13750	13750	18
554	20250416	111800	77451480	13760	13760	13760	13760	0
555	20250416	111700	77451480	13760	13760	13760	13760	0
556	20250416	111600	77451480	13760	13760	13760	13760	6
557	20250416	111500	77368920	13760	13760	13760	13760	2
558	20250416	111400	77341400	13750	13750	13750	13750	0
559	20250416	111300	77341400	13750	13750	13750	13750	0
560	20250416	111200	77341400	13750	13750	13750	13750	3
561	20250416	111100	77300150	13700	13700	13700	13700	0
562	20250416	111000	77300150	13700	13700	13700	13700	0
563	20250416	110900	77300150	13700	13700	13700	13700	3
564	20250416	110800	77259050	13860	13860	13860	13860	0
565	20250416	110700	77259050	13860	13710	13880	13710	285
566	20250416	110600	73313480	13670	13680	13680	13670	5
567	20250416	110500	73245110	13670	13670	13670	13670	0
568	20250416	110400	73245110	13670	13670	13670	13670	0
569	20250416	110300	73245110	13670	13670	13670	13670	0
570	20250416	110200	73245110	13670	13720	13720	13670	845
571	20250416	110100	61668820	13720	13720	13720	13720	13
572	20250416	110000	61490460	13720	13720	13720	13720	10
573	20250416	105900	61353260	13700	13710	13710	13700	31
574	20250416	105800	60928280	13720	13720	13720	13720	6
575	20250416	105700	60845960	13720	13720	13720	13720	10
576	20250416	105600	60708760	13710	13710	13710	13700	31
577	20250416	105500	60283780	13710	13710	13710	13710	0
578	20250416	105400	60283780	13710	13710	13710	13710	0
579	20250416	105300	60283780	13710	13710	13710	13710	3
580	20250416	105200	60242650	13700	13700	13700	13700	0
581	20250416	105100	60242650	13700	13700	13700	13700	0
582	20250416	105000	60242650	13700	13680	13700	13680	145
583	20250416	104900	58256950	13690	13690	13690	13690	0
584	20250416	104800	58256950	13690	13690	13690	13690	18
585	20250416	104700	58010530	13690	13690	13690	13690	0
586	20250416	104600	58010530	13690	13690	13690	13690	1
587	20250416	104500	57996840	13690	13690	13690	13690	0
588	20250416	104400	57996840	13690	13690	13690	13690	0
589	20250416	104300	57996840	13690	13690	13690	13690	5
590	20250416	104200	57928390	13700	13700	13700	13700	0
591	20250416	104100	57928390	13700	13720	13720	13700	132
592	20250416	104000	56118690	13720	13750	13760	13720	75
593	20250416	103900	55089400	13750	13750	13750	13750	0
594	20250416	103800	55089400	13750	13750	13750	13750	0
595	20250416	103700	55089400	13750	13750	13750	13750	3
596	20250416	103600	55048150	13750	13750	13750	13750	0
597	20250416	103500	55048150	13750	13750	13750	13750	0
598	20250416	103400	55048150	13750	13750	13750	13750	0
599	20250416	103300	55048150	13750	13770	13770	13750	6
600	20250416	103200	54965590	13760	13760	13760	13760	0
601	20250416	103100	54965590	13760	13760	13760	13760	0
602	20250416	103000	54965590	13760	13730	13760	13730	5
603	20250416	102900	54896880	13720	13720	13720	13720	0
604	20250416	102800	54896880	13720	13720	13720	13720	0
605	20250416	102700	54896880	13720	13720	13720	13720	4
606	20250416	102600	54842000	13740	13740	13740	13740	0
607	20250416	102500	54842000	13740	13740	13740	13740	1
608	20250416	102400	54828260	13730	13740	13740	13730	38
609	20250416	102300	54306500	13710	13710	13710	13710	0
610	20250416	102200	54306500	13710	13710	13710	13710	0
611	20250416	102100	54306500	13710	13710	13710	13710	0
612	20250416	102000	54306500	13710	13710	13710	13710	3
613	20250416	101900	54265370	13700	13700	13700	13700	0
614	20250416	101800	54265370	13700	13700	13700	13700	0
615	20250416	101700	54265370	13700	13750	13750	13700	103
616	20250416	101600	52849270	13710	13710	13710	13710	73
617	20250416	101500	51848440	13720	13720	13720	13720	0
618	20250416	101400	51848440	13720	13680	13720	13680	12
619	20250416	101300	51683970	13770	13700	13770	13700	32
620	20250416	101200	51243960	13680	13680	13680	13680	0
621	20250416	101100	51243960	13680	13680	13680	13680	3
622	20250416	101000	51202920	13680	13680	13680	13680	0
623	20250416	100900	51202920	13680	13680	13680	13680	0
624	20250416	100800	51202920	13680	13680	13680	13680	0
625	20250416	100700	51202920	13680	13680	13680	13680	3
626	20250416	100600	51161880	13680	13680	13680	13680	0
627	20250416	100500	51161880	13680	13680	13680	13680	0
628	20250416	100400	51161880	13680	13680	13680	13680	3
629	20250416	100300	51120840	13680	13680	13680	13680	0
630	20250416	100200	51120840	13680	13680	13680	13680	0
631	20250416	100100	51120840	13680	13650	13680	13650	4
632	20250416	100000	51066210	13650	13650	13650	13650	0
633	20250416	095900	51066210	13650	13650	13650	13650	0
634	20250416	095800	51066210	13650	13650	13650	13650	22
635	20250416	095700	50765910	13650	13650	13650	13650	0
636	20250416	095600	50765910	13650	13650	13650	13650	0
637	20250416	095500	50765910	13650	13650	13650	13650	1
638	20250416	095400	50752260	13650	13650	13670	13650	550
639	20250416	095300	43244580	13650	13650	13650	13650	278
640	20250416	095200	39449880	13630	13670	13670	13630	72
641	20250416	095100	38466580	13670	13670	13670	13670	3
642	20250416	095000	38425570	13680	13680	13680	13680	0
643	20250416	094900	38425570	13680	13680	13680	13680	3
644	20250416	094800	38384530	13670	13670	13670	13670	3
645	20250416	094700	38343520	13660	13660	13660	13660	0
646	20250416	094600	38343520	13660	13660	13660	13660	0
647	20250416	094500	38343520	13660	13660	13660	13660	3
648	20250416	094400	38302540	13630	13680	13680	13630	101
649	20250416	094300	36925450	13670	13670	13670	13670	8
650	20250416	094200	36816090	13660	13660	13660	13660	1
651	20250416	094100	36802430	13660	13670	13670	13660	3
652	20250416	094000	36761440	13660	13660	13660	13660	0
653	20250416	093900	36761440	13660	13660	13660	13660	0
654	20250416	093800	36761440	13660	13660	13660	13660	15
655	20250416	093700	36556540	13660	13640	13660	13640	139
656	20250416	093600	34659950	13620	13620	13620	13620	0
657	20250416	093500	34659950	13620	13620	13620	13620	3
658	20250416	093400	34619090	13620	13620	13620	13620	2
659	20250416	093300	34591850	13630	13630	13630	13630	7
660	20250416	093200	34496440	13610	13610	13610	13610	3
661	20250416	093100	34455610	13630	13610	13630	13610	105
662	20250416	093000	33025100	13620	13640	13640	13620	80
663	20250416	092900	31934040	13640	13640	13640	13640	25
664	20250416	092800	31593040	13640	13640	13640	13640	100
665	20250416	092700	30229040	13680	13720	13720	13680	117
666	20250416	092600	28626340	13710	13720	13720	13710	14
667	20250416	092500	28434340	13760	13760	13760	13760	0
668	20250416	092400	28434340	13760	13760	13760	13760	6
669	20250416	092300	28351780	13770	13770	13770	13770	0
670	20250416	092200	28351780	13770	13770	13770	13770	0
671	20250416	092100	28351780	13770	13770	13770	13770	0
672	20250416	092000	28351780	13770	13770	13770	13770	111
673	20250416	091900	26823310	13770	13770	13770	13770	0
674	20250416	091800	26823310	13770	13770	13770	13770	79
675	20250416	091700	25735480	13760	13760	13760	13760	0
676	20250416	091600	25735480	13760	13760	13760	13760	0
677	20250416	091500	25735480	13760	13760	13760	13760	0
678	20250416	091400	25735480	13760	13760	13760	13760	20
679	20250416	091300	25460280	13760	13760	13760	13760	40
680	20250416	091200	24909880	13750	13770	13770	13750	17
681	20250416	091100	24675990	13770	13800	13800	13770	83
682	20250416	091000	23532840	13810	13810	13810	13810	0
683	20250416	090900	23532840	13810	13810	13810	13810	0
684	20250416	090800	23532840	13810	13800	13810	13800	124
685	20250416	090700	21821240	13800	13800	13810	13800	963
686	20250416	090600	8531520	13750	13750	13750	13750	10
687	20250416	090500	8394020	13770	13800	13800	13720	469
688	20250416	090400	1944610	13800	13800	13800	13800	0
689	20250416	090300	1944610	13800	13800	13800	13800	0
690	20250416	090200	1944610	13800	13800	13800	13800	4
691	20250416	090100	1889410	13830	13840	13840	13830	3
692	20250416	090000	1847910	13830	13790	13830	13790	134