KissMeData/058850/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192200	528819898	2715	2715	2715	2715	2084
3	20250417	192100	528819898	2715	2715	2715	2715	0
4	20250417	192000	528819898	2715	2715	2715	2715	0
5	20250417	191900	528819898	2715	2715	2715	2715	0
6	20250417	191800	528819898	2715	2715	2715	2715	0
7	20250417	191700	528819898	2715	2715	2715	2715	0
8	20250417	191600	528819898	2715	2715	2715	2715	0
9	20250417	191500	528819898	2715	2715	2715	2715	0
10	20250417	191400	528819898	2715	2715	2715	2715	0
11	20250417	191300	528819898	2715	2715	2715	2715	0
12	20250417	191200	528819898	2715	2715	2715	2715	0
13	20250417	191100	528819898	2715	2715	2715	2715	0
14	20250417	191000	528819898	2715	2715	2715	2715	0
15	20250417	190900	528819898	2715	2715	2715	2715	0
16	20250417	190800	528819898	2715	2715	2715	2715	0
17	20250417	190700	528819898	2715	2715	2715	2715	0
18	20250417	190600	528819898	2715	2715	2715	2715	0
19	20250417	190500	528819898	2715	2715	2715	2715	0
20	20250417	190400	528819898	2715	2715	2715	2715	0
21	20250417	190300	528819898	2715	2715	2715	2715	0
22	20250417	190200	528819898	2715	2715	2715	2715	0
23	20250417	190100	528819898	2715	2715	2715	2715	0
24	20250417	190000	528819898	2715	2715	2715	2715	0
25	20250417	185900	528819898	2715	2715	2715	2715	0
26	20250417	185800	528819898	2715	2715	2715	2715	0
27	20250417	185700	528819898	2715	2715	2715	2715	0
28	20250417	185600	528819898	2715	2715	2715	2715	0
29	20250417	185500	528819898	2715	2715	2715	2715	0
30	20250417	185400	528819898	2715	2715	2715	2715	0
31	20250417	185300	528819898	2715	2715	2715	2715	0
32	20250417	185200	528819898	2715	2715	2715	2715	2084
33	20250417	185100	528819898	2715	2715	2715	2715	0
34	20250417	185000	528819898	2715	2715	2715	2715	0
35	20250417	184900	528819898	2715	2715	2715	2715	0
36	20250417	184800	528819898	2715	2715	2715	2715	0
37	20250417	184700	528819898	2715	2715	2715	2715	0
38	20250417	184600	528819898	2715	2715	2715	2715	0
39	20250417	184500	528819898	2715	2715	2715	2715	0
40	20250417	184400	528819898	2715	2715	2715	2715	0
41	20250417	184300	528819898	2715	2715	2715	2715	0
42	20250417	184200	528819898	2715	2715	2715	2715	0
43	20250417	184100	528819898	2715	2715	2715	2715	0
44	20250417	184000	528819898	2715	2715	2715	2715	0
45	20250417	183900	528819898	2715	2715	2715	2715	0
46	20250417	183800	528819898	2715	2715	2715	2715	0
47	20250417	183700	528819898	2715	2715	2715	2715	0
48	20250417	183600	528819898	2715	2715	2715	2715	0
49	20250417	183500	528819898	2715	2715	2715	2715	0
50	20250417	183400	528819898	2715	2715	2715	2715	0
51	20250417	183300	528819898	2715	2715	2715	2715	0
52	20250417	183200	528819898	2715	2715	2715	2715	0
53	20250417	183100	528819898	2715	2715	2715	2715	0
54	20250417	183000	528819898	2715	2715	2715	2715	0
55	20250417	182900	528819898	2715	2715	2715	2715	0
56	20250417	182800	528819898	2715	2715	2715	2715	0
57	20250417	182700	528819898	2715	2715	2715	2715	0
58	20250417	182600	528819898	2715	2715	2715	2715	0
59	20250417	182500	528819898	2715	2715	2715	2715	0
60	20250417	182400	528819898	2715	2715	2715	2715	0
61	20250417	182300	528819898	2715	2715	2715	2715	0
62	20250417	182200	528819898	2715	2715	2715	2715	2084
63	20250417	182100	528819898	2715	2715	2715	2715	0
64	20250417	182000	528819898	2715	2715	2715	2715	0
65	20250417	181900	528819898	2715	2715	2715	2715	0
66	20250417	181800	528819898	2715	2715	2715	2715	0
67	20250417	181700	528819898	2715	2715	2715	2715	0
68	20250417	181600	528819898	2715	2715	2715	2715	0
69	20250417	181500	528819898	2715	2715	2715	2715	0
70	20250417	181400	528819898	2715	2715	2715	2715	0
71	20250417	181300	528819898	2715	2715	2715	2715	0
72	20250417	181200	528819898	2715	2715	2715	2715	0
73	20250417	181100	528819898	2715	2715	2715	2715	0
74	20250417	181000	528819898	2715	2715	2715	2715	0
75	20250417	180900	528819898	2715	2715	2715	2715	0
76	20250417	180800	528819898	2715	2715	2715	2715	0
77	20250417	180700	528819898	2715	2715	2715	2715	0
78	20250417	180600	528819898	2715	2715	2715	2715	0
79	20250417	180500	528819898	2715	2715	2715	2715	0
80	20250417	180400	528819898	2715	2715	2715	2715	0
81	20250417	180300	528819898	2715	2715	2715	2715	0
82	20250417	180200	528819898	2715	2715	2715	2715	0
83	20250417	180100	528819898	2715	2715	2715	2715	0
84	20250417	180000	528819898	2715	2715	2715	2715	0
85	20250417	175900	528819898	2715	2715	2715	2715	0
86	20250417	175800	528819898	2715	2715	2715	2715	0
87	20250417	175700	528819898	2715	2715	2715	2715	0
88	20250417	175600	528819898	2715	2715	2715	2715	0
89	20250417	175500	528819898	2715	2715	2715	2715	0
90	20250417	175400	528819898	2715	2715	2715	2715	0
91	20250417	175300	528819898	2715	2715	2715	2715	0
92	20250417	175200	528819898	2715	2715	2715	2715	2084
93	20250417	175100	528819898	2715	2715	2715	2715	0
94	20250417	175000	528819898	2715	2715	2715	2715	0
95	20250417	174900	528819898	2715	2715	2715	2715	0
96	20250417	174800	528819898	2715	2715	2715	2715	0
97	20250417	174700	528819898	2715	2715	2715	2715	0
98	20250417	174600	528819898	2715	2715	2715	2715	0
99	20250417	174500	528819898	2715	2715	2715	2715	0
100	20250417	174400	528819898	2715	2715	2715	2715	0
101	20250417	174300	528819898	2715	2715	2715	2715	0
102	20250417	174200	528819898	2715	2715	2715	2715	0
103	20250417	174100	528819898	2715	2715	2715	2715	0
104	20250417	174000	528819898	2715	2715	2715	2715	0
105	20250417	173900	528819898	2715	2715	2715	2715	0
106	20250417	173800	528819898	2715	2715	2715	2715	0
107	20250417	173700	528819898	2715	2715	2715	2715	0
108	20250417	173600	528819898	2715	2715	2715	2715	0
109	20250417	173500	528819898	2715	2715	2715	2715	0
110	20250417	173400	528819898	2715	2715	2715	2715	0
111	20250417	173300	528819898	2715	2715	2715	2715	0
112	20250417	173200	528819898	2715	2715	2715	2715	0
113	20250417	173100	528819898	2715	2715	2715	2715	0
114	20250417	173000	528819898	2715	2715	2715	2715	0
115	20250417	172900	528819898	2715	2715	2715	2715	0
116	20250417	172800	528819898	2715	2715	2715	2715	0
117	20250417	172700	528819898	2715	2715	2715	2715	0
118	20250417	172600	528819898	2715	2715	2715	2715	0
119	20250417	172500	528819898	2715	2715	2715	2715	0
120	20250417	172400	528819898	2715	2715	2715	2715	0
121	20250417	172300	528819898	2715	2715	2715	2715	0
122	20250417	172200	528819898	2715	2715	2715	2715	2084
123	20250417	172100	528819898	2715	2715	2715	2715	0
124	20250417	172000	528819898	2715	2715	2715	2715	0
125	20250417	171900	528819898	2715	2715	2715	2715	0
126	20250417	171800	528819898	2715	2715	2715	2715	0
127	20250417	171700	528819898	2715	2715	2715	2715	0
128	20250417	171600	528819898	2715	2715	2715	2715	0
129	20250417	171500	528819898	2715	2715	2715	2715	0
130	20250417	171400	528819898	2715	2715	2715	2715	0
131	20250417	171300	528819898	2715	2715	2715	2715	0
132	20250417	171200	528819898	2715	2715	2715	2715	0
133	20250417	171100	528819898	2715	2715	2715	2715	0
134	20250417	171000	528819898	2715	2715	2715	2715	0
135	20250417	170900	528819898	2715	2715	2715	2715	0
136	20250417	170800	528819898	2715	2715	2715	2715	0
137	20250417	170700	528819898	2715	2715	2715	2715	0
138	20250417	170600	528819898	2715	2715	2715	2715	0
139	20250417	170500	528819898	2715	2715	2715	2715	0
140	20250417	170400	528819898	2715	2715	2715	2715	0
141	20250417	170300	528819898	2715	2715	2715	2715	0
142	20250417	170200	528819898	2715	2715	2715	2715	0
143	20250417	170100	528819898	2715	2715	2715	2715	0
144	20250417	170000	528819898	2715	2715	2715	2715	0
145	20250417	165900	528819898	2715	2715	2715	2715	0
146	20250417	165800	528819898	2715	2715	2715	2715	0
147	20250417	165700	528819898	2715	2715	2715	2715	0
148	20250417	165600	528819898	2715	2715	2715	2715	0
149	20250417	165500	528819898	2715	2715	2715	2715	0
150	20250417	165400	528819898	2715	2715	2715	2715	0
151	20250417	165300	528819898	2715	2715	2715	2715	0
152	20250417	165200	528819898	2715	2715	2715	2715	2084
153	20250417	165100	528819898	2715	2715	2715	2715	0
154	20250417	165000	528819898	2715	2715	2715	2715	0
155	20250417	164900	528819898	2715	2715	2715	2715	0
156	20250417	164800	528819898	2715	2715	2715	2715	0
157	20250417	164700	528819898	2715	2715	2715	2715	0
158	20250417	164600	528819898	2715	2715	2715	2715	0
159	20250417	164500	528819898	2715	2715	2715	2715	0
160	20250417	164400	528819898	2715	2715	2715	2715	0
161	20250417	164300	528819898	2715	2715	2715	2715	0
162	20250417	164200	528819898	2715	2715	2715	2715	0
163	20250417	164100	528819898	2715	2715	2715	2715	0
164	20250417	164000	528819898	2715	2715	2715	2715	0
165	20250417	163900	528819898	2715	2715	2715	2715	0
166	20250417	163800	528819898	2715	2715	2715	2715	0
167	20250417	163700	528819898	2715	2715	2715	2715	0
168	20250417	163600	528819898	2715	2715	2715	2715	0
169	20250417	163500	528819898	2715	2715	2715	2715	0
170	20250417	163400	528819898	2715	2715	2715	2715	0
171	20250417	163300	528819898	2715	2715	2715	2715	0
172	20250417	163200	528819898	2715	2715	2715	2715	0
173	20250417	163100	528819898	2715	2715	2715	2715	0
174	20250417	163000	528819898	2715	2715	2715	2715	0
175	20250417	162900	528819898	2715	2715	2715	2715	0
176	20250417	162800	528819898	2715	2715	2715	2715	0
177	20250417	162700	528819898	2715	2715	2715	2715	0
178	20250417	162600	528819898	2715	2715	2715	2715	0
179	20250417	162500	528819898	2715	2715	2715	2715	0
180	20250417	162400	528819898	2715	2715	2715	2715	0
181	20250417	162300	528819898	2715	2715	2715	2715	0
182	20250417	162200	528819898	2715	2715	2715	2715	2084
183	20250417	162100	528819898	2715	2715	2715	2715	0
184	20250417	162000	528819898	2715	2715	2715	2715	0
185	20250417	161900	528819898	2715	2715	2715	2715	0
186	20250417	161800	528819898	2715	2715	2715	2715	0
187	20250417	161700	528819898	2715	2715	2715	2715	0
188	20250417	161600	528819898	2715	2715	2715	2715	0
189	20250417	161500	528819898	2715	2715	2715	2715	0
190	20250417	161400	528819898	2715	2715	2715	2715	0
191	20250417	161300	528819898	2715	2715	2715	2715	0
192	20250417	161200	528819898	2715	2715	2715	2715	0
193	20250417	161100	528819898	2715	2715	2715	2715	0
194	20250417	161000	528819898	2715	2715	2715	2715	0
195	20250417	160900	528819898	2715	2715	2715	2715	0
196	20250417	160800	528819898	2715	2715	2715	2715	0
197	20250417	160700	528819898	2715	2715	2715	2715	0
198	20250417	160600	528819898	2715	2715	2715	2715	0
199	20250417	160500	528819898	2715	2715	2715	2715	0
200	20250417	160400	528819898	2715	2715	2715	2715	0
201	20250417	160300	528819898	2715	2715	2715	2715	0
202	20250417	160200	528819898	2715	2715	2715	2715	0
203	20250417	160100	528819898	2715	2715	2715	2715	0
204	20250417	160000	528819898	2715	2715	2715	2715	0
205	20250417	155900	528819898	2715	2715	2715	2715	0
206	20250417	155800	528819898	2715	2715	2715	2715	0
207	20250417	155700	528819898	2715	2715	2715	2715	0
208	20250417	155600	528819898	2715	2715	2715	2715	0
209	20250417	155500	528819898	2715	2715	2715	2715	0
210	20250417	155400	528819898	2715	2715	2715	2715	0
211	20250417	155300	528819898	2715	2715	2715	2715	0
212	20250417	155200	528819898	2715	2715	2715	2715	2084
213	20250417	155100	528819898	2715	2715	2715	2715	0
214	20250417	155000	528819898	2715	2715	2715	2715	0
215	20250417	154900	528819898	2715	2715	2715	2715	0
216	20250417	154800	528819898	2715	2715	2715	2715	0
217	20250417	154700	528819898	2715	2715	2715	2715	0
218	20250417	154600	528819898	2715	2715	2715	2715	0
219	20250417	154500	528819898	2715	2715	2715	2715	0
220	20250417	154400	528819898	2715	2715	2715	2715	0
221	20250417	154300	528819898	2715	2715	2715	2715	0
222	20250417	154200	528819898	2715	2715	2715	2715	0
223	20250417	154100	528819898	2715	2715	2715	2715	0
224	20250417	154000	528819898	2715	2715	2715	2715	0
225	20250417	153900	528819898	2715	2715	2715	2715	0
226	20250417	153800	528819898	2715	2715	2715	2715	0
227	20250417	153700	528819898	2715	2715	2715	2715	0
228	20250417	153600	528819898	2715	2715	2715	2715	0
229	20250417	153500	528819898	2715	2715	2715	2715	0
230	20250417	153400	528819898	2715	2715	2715	2715	0
231	20250417	153300	528819898	2715	2715	2715	2715	0
232	20250417	153200	528819898	2715	2715	2715	2715	0
233	20250417	153100	528819898	2715	2715	2715	2715	0
234	20250417	153000	528819898	2715	2715	2715	2715	2084
235	20250417	152900	523161838	2715	2715	2715	2715	0
236	20250417	152800	523161838	2715	2715	2715	2715	0
237	20250417	152700	523161838	2715	2715	2715	2715	0
238	20250417	152600	523161838	2715	2715	2715	2715	0
239	20250417	152500	523161838	2715	2715	2715	2715	0
240	20250417	152400	523161838	2715	2715	2715	2715	0
241	20250417	152300	523161838	2715	2715	2715	2715	0
242	20250417	152200	523161838	2715	2715	2715	2715	0
243	20250417	152100	523161838	2715	2715	2715	2715	0
244	20250417	152000	523161838	2715	2715	2715	2715	0
245	20250417	151900	523161838	2715	2720	2720	2705	559
246	20250417	151800	521644243	2715	2710	2715	2710	1214
247	20250417	151700	518351638	2715	2720	2720	2705	26
248	20250417	151600	518281053	2710	2720	2720	2710	3021
249	20250417	151500	510091843	2720	2710	2720	2710	268
250	20250417	151400	509363613	2720	2720	2720	2720	250
251	20250417	151300	508683613	2720	2710	2720	2710	700
252	20250417	151200	506782013	2720	2720	2720	2720	0
253	20250417	151100	506782013	2720	2720	2720	2710	349
254	20250417	151000	505832783	2720	2710	2720	2710	347
255	20250417	150900	504892403	2710	2710	2710	2710	200
256	20250417	150800	504350403	2715	2715	2715	2715	518
257	20250417	150700	502944033	2715	2715	2715	2715	501
258	20250417	150600	501583818	2715	2715	2715	2715	1000
259	20250417	150500	498868818	2720	2720	2720	2715	2971
260	20250417	150400	490801688	2720	2720	2720	2720	0
261	20250417	150300	490801688	2720	2720	2720	2715	1483
262	20250417	150200	486767933	2720	2720	2720	2720	3
263	20250417	150100	486759773	2720	2720	2720	2720	0
264	20250417	150000	486759773	2720	2720	2720	2720	0
265	20250417	145900	486759773	2720	2720	2720	2720	0
266	20250417	145800	486759773	2720	2720	2720	2720	0
267	20250417	145700	486759773	2720	2715	2720	2715	36
268	20250417	145600	486661878	2710	2710	2710	2710	300
269	20250417	145500	485848878	2720	2715	2720	2715	355
270	20250417	145400	484883463	2710	2715	2715	2710	400
271	20250417	145300	483799428	2715	2715	2715	2715	1898
272	20250417	145200	478646358	2715	2715	2715	2715	0
273	20250417	145100	478646358	2715	2720	2720	2715	21
274	20250417	145000	478589338	2720	2720	2720	2720	0
275	20250417	144900	478589338	2720	2720	2720	2720	0
276	20250417	144800	478589338	2720	2720	2720	2720	2183
277	20250417	144700	472651578	2720	2720	2720	2720	1412
278	20250417	144600	468810938	2720	2720	2720	2720	7
279	20250417	144500	468791898	2720	2720	2720	2720	0
280	20250417	144400	468791898	2720	2720	2720	2720	584
281	20250417	144300	467203418	2720	2720	2720	2720	1964
282	20250417	144200	461861338	2720	2720	2720	2720	833
283	20250417	144100	459595578	2715	2715	2715	2715	30
284	20250417	144000	459514128	2715	2715	2715	2715	1000
285	20250417	143900	456799128	2720	2720	2720	2720	226
286	20250417	143800	456184408	2715	2715	2715	2715	72
287	20250417	143700	455988928	2720	2720	2720	2720	2
288	20250417	143600	455983488	2720	2715	2720	2715	245
289	20250417	143500	455317838	2720	2720	2720	2720	0
290	20250417	143400	455317838	2720	2720	2720	2720	52
291	20250417	143300	455176398	2720	2720	2720	2720	303
292	20250417	143200	454352238	2715	2715	2715	2715	2093
293	20250417	143100	448669743	2715	2715	2715	2715	10
294	20250417	143000	448642593	2715	2715	2715	2715	6
295	20250417	142900	448626303	2715	2715	2715	2715	1000
296	20250417	142800	445911303	2715	2715	2715	2715	340
297	20250417	142700	444988203	2710	2710	2710	2710	459
298	20250417	142600	443744313	2710	2710	2710	2710	1
299	20250417	142500	443741603	2710	2710	2710	2710	100
300	20250417	142400	443470603	2710	2710	2710	2710	0
301	20250417	142300	443470603	2710	2710	2710	2710	489
302	20250417	142200	442145413	2710	2710	2710	2710	194
303	20250417	142100	441619673	2705	2710	2710	2705	726
304	20250417	142000	439655808	2710	2710	2710	2710	2
305	20250417	141900	439650388	2705	2705	2705	2705	0
306	20250417	141800	439650388	2705	2705	2705	2705	39
307	20250417	141700	439544893	2710	2715	2715	2710	462
308	20250417	141600	438292868	2710	2710	2710	2710	1
309	20250417	141500	438290158	2705	2705	2705	2705	5
310	20250417	141400	438276633	2705	2710	2710	2705	1000
311	20250417	141300	435569783	2715	2715	2715	2715	1219
312	20250417	141200	432260198	2715	2715	2715	2715	2
313	20250417	141100	432254768	2715	2715	2715	2715	3
314	20250417	141000	432246623	2710	2710	2710	2710	0
315	20250417	140900	432246623	2710	2710	2710	2710	0
316	20250417	140800	432246623	2710	2715	2715	2710	553
317	20250417	140700	430747048	2715	2715	2715	2715	109
318	20250417	140600	430451113	2710	2710	2710	2710	0
319	20250417	140500	430451113	2710	2710	2710	2710	0
320	20250417	140400	430451113	2710	2710	2710	2710	0
321	20250417	140300	430451113	2710	2710	2710	2710	0
322	20250417	140200	430451113	2710	2710	2710	2710	0
323	20250417	140100	430451113	2710	2710	2710	2710	500
324	20250417	140000	429096113	2715	2715	2715	2715	10
325	20250417	135900	429068963	2715	2715	2715	2715	0
326	20250417	135800	429068963	2715	2715	2715	2715	0
327	20250417	135700	429068963	2715	2715	2715	2715	0
328	20250417	135600	429068963	2715	2715	2715	2715	8
329	20250417	135500	429047243	2710	2710	2710	2710	0
330	20250417	135400	429047243	2710	2710	2710	2710	0
331	20250417	135300	429047243	2710	2710	2710	2710	380
332	20250417	135200	428017443	2710	2710	2710	2710	261
333	20250417	135100	427310133	2710	2710	2710	2710	500
334	20250417	135000	425955133	2710	2710	2710	2710	54
335	20250417	134900	425808793	2705	2710	2710	2705	8
336	20250417	134800	425787148	2710	2710	2710	2710	225
337	20250417	134700	425177398	2710	2710	2710	2710	3
338	20250417	134600	425169268	2710	2710	2710	2710	3
339	20250417	134500	425161138	2710	2710	2710	2710	0
340	20250417	134400	425161138	2710	2710	2710	2710	1439
341	20250417	134300	421261448	2710	2710	2710	2710	68
342	20250417	134200	421077168	2710	2710	2710	2710	1094
343	20250417	134100	418112428	2710	2710	2710	2710	0
344	20250417	134000	418112428	2710	2710	2710	2710	0
345	20250417	133900	418112428	2710	2710	2710	2710	200
346	20250417	133800	417570428	2705	2710	2710	2705	3001
347	20250417	133700	409452718	2710	2710	2710	2710	0
348	20250417	133600	409452718	2710	2710	2710	2710	1
349	20250417	133500	409450008	2710	2710	2710	2710	987
350	20250417	133400	406775238	2715	2715	2715	2715	1
351	20250417	133300	406772523	2715	2715	2715	2715	1
352	20250417	133200	406769808	2710	2710	2710	2710	500
353	20250417	133100	405414808	2710	2710	2710	2710	0
354	20250417	133000	405414808	2710	2710	2710	2710	0
355	20250417	132900	405414808	2710	2710	2710	2710	0
356	20250417	132800	405414808	2710	2710	2710	2710	80
357	20250417	132700	405198008	2715	2715	2715	2715	0
358	20250417	132600	405198008	2715	2715	2715	2715	15
359	20250417	132500	405157283	2710	2710	2710	2710	74
360	20250417	132400	404956743	2710	2710	2710	2710	251
361	20250417	132300	404276533	2710	2705	2710	2705	2580
362	20250417	132200	397287633	2710	2710	2710	2710	0
363	20250417	132100	397287633	2710	2710	2710	2710	1
364	20250417	132000	397284923	2705	2705	2705	2705	3875
365	20250417	131900	386803048	2710	2710	2710	2710	0
366	20250417	131800	386803048	2710	2710	2710	2710	1
367	20250417	131700	386800338	2710	2710	2710	2710	0
368	20250417	131600	386800338	2710	2710	2710	2710	832
369	20250417	131500	384545618	2710	2710	2710	2710	0
370	20250417	131400	384545618	2710	2710	2710	2710	800
371	20250417	131300	382377618	2710	2710	2710	2710	0
372	20250417	131200	382377618	2710	2710	2710	2710	0
373	20250417	131100	382377618	2710	2705	2710	2705	430
374	20250417	131000	381214318	2705	2710	2710	2705	8273
375	20250417	130900	358826868	2715	2715	2715	2715	0
376	20250417	130800	358826868	2715	2715	2715	2715	0
377	20250417	130700	358826868	2715	2715	2715	2715	0
378	20250417	130600	358826868	2715	2715	2715	2715	388
379	20250417	130500	357773448	2715	2715	2715	2715	0
380	20250417	130400	357773448	2715	2715	2715	2715	0
381	20250417	130300	357773448	2715	2715	2715	2715	214
382	20250417	130200	357192438	2710	2710	2710	2710	0
383	20250417	130100	357192438	2710	2710	2710	2710	4
384	20250417	130000	357181598	2710	2710	2710	2710	0
385	20250417	125900	357181598	2710	2710	2710	2710	0
386	20250417	125800	357181598	2710	2710	2710	2710	496
387	20250417	125700	355837438	2715	2715	2715	2715	225
388	20250417	125600	355226563	2715	2715	2715	2715	0
389	20250417	125500	355226563	2715	2715	2715	2715	0
390	20250417	125400	355226563	2715	2715	2715	2715	233
391	20250417	125300	354593968	2710	2710	2710	2710	0
392	20250417	125200	354593968	2710	2710	2710	2710	150
393	20250417	125100	354187468	2715	2715	2715	2715	0
394	20250417	125000	354187468	2715	2715	2715	2715	0
395	20250417	124900	354187468	2715	2710	2715	2710	888
396	20250417	124800	351780983	2710	2710	2710	2710	4
397	20250417	124700	351770143	2710	2710	2710	2710	1
398	20250417	124600	351767433	2710	2710	2710	2710	0
399	20250417	124500	351767433	2710	2710	2710	2710	305
400	20250417	124400	350940883	2715	2715	2715	2715	1
401	20250417	124300	350938168	2710	2710	2710	2710	761
402	20250417	124200	348875858	2710	2710	2710	2710	129
403	20250417	124100	348526268	2710	2710	2710	2710	315
404	20250417	124000	347672618	2705	2705	2705	2705	0
405	20250417	123900	347672618	2705	2705	2705	2705	0
406	20250417	123800	347672618	2705	2705	2705	2705	0
407	20250417	123700	347672618	2705	2705	2705	2705	2
408	20250417	123600	347667208	2705	2705	2705	2705	1002
409	20250417	123500	344956798	2705	2705	2705	2705	1
410	20250417	123400	344954093	2705	2710	2710	2705	503
411	20250417	123300	343593463	2710	2710	2710	2710	2
412	20250417	123200	343588043	2705	2705	2705	2705	0
413	20250417	123100	343588043	2705	2705	2705	2705	7
414	20250417	123000	343569108	2710	2710	2710	2710	0
415	20250417	122900	343569108	2710	2710	2710	2710	0
416	20250417	122800	343569108	2710	2710	2710	2710	4
417	20250417	122700	343558268	2710	2710	2710	2710	0
418	20250417	122600	343558268	2710	2710	2710	2710	900
419	20250417	122500	341119268	2710	2710	2710	2710	1
420	20250417	122400	341116558	2705	2710	2710	2705	51
421	20250417	122300	340978598	2705	2705	2705	2705	0
422	20250417	122200	340978598	2705	2705	2705	2705	100
423	20250417	122100	340708098	2710	2710	2710	2710	5
424	20250417	122000	340694548	2710	2710	2710	2710	0
425	20250417	121900	340694548	2710	2710	2710	2710	783
426	20250417	121800	338572618	2715	2715	2715	2715	0
427	20250417	121700	338572618	2715	2715	2715	2715	0
428	20250417	121600	338572618	2715	2715	2715	2715	0
429	20250417	121500	338572618	2715	2715	2715	2715	0
430	20250417	121400	338572618	2715	2715	2715	2715	1
431	20250417	121300	338569903	2710	2710	2710	2710	0
432	20250417	121200	338569903	2710	2710	2710	2710	438
433	20250417	121100	337382923	2715	2715	2715	2715	4
434	20250417	121000	337372063	2715	2715	2715	2715	0
435	20250417	120900	337372063	2715	2715	2715	2715	110
436	20250417	120800	337073413	2715	2715	2715	2715	121
437	20250417	120700	336744898	2715	2715	2715	2715	165
438	20250417	120600	336296923	2715	2715	2715	2715	0
439	20250417	120500	336296923	2715	2715	2715	2715	1
440	20250417	120400	336294208	2710	2710	2710	2710	184
441	20250417	120300	335795568	2710	2710	2710	2710	0
442	20250417	120200	335795568	2710	2710	2710	2710	2
443	20250417	120100	335790148	2710	2710	2710	2710	0
444	20250417	120000	335790148	2710	2710	2710	2710	701
445	20250417	115900	333890438	2710	2710	2710	2710	3
446	20250417	115800	333882308	2715	2715	2715	2715	0
447	20250417	115700	333882308	2715	2715	2715	2715	30
448	20250417	115600	333800858	2715	2715	2715	2715	0
449	20250417	115500	333800858	2715	2715	2715	2715	4
450	20250417	115400	333789998	2715	2715	2715	2715	0
451	20250417	115300	333789998	2715	2715	2715	2715	0
452	20250417	115200	333789998	2715	2715	2715	2715	10
453	20250417	115100	333762848	2715	2710	2715	2705	2038
454	20250417	115000	328247993	2715	2715	2715	2715	0
455	20250417	114900	328247993	2715	2715	2715	2715	13
456	20250417	114800	328212698	2715	2715	2715	2715	1
457	20250417	114700	328209983	2715	2715	2715	2715	0
458	20250417	114600	328209983	2715	2715	2715	2715	0
459	20250417	114500	328209983	2715	2715	2715	2715	0
460	20250417	114400	328209983	2715	2715	2715	2715	10
461	20250417	114300	328182833	2715	2715	2715	2715	0
462	20250417	114200	328182833	2715	2715	2715	2715	7
463	20250417	114100	328163828	2710	2710	2710	2710	181
464	20250417	114000	327673318	2715	2715	2715	2715	0
465	20250417	113900	327673318	2715	2715	2715	2715	0
466	20250417	113800	327673318	2715	2715	2715	2715	0
467	20250417	113700	327673318	2715	2715	2715	2715	0
468	20250417	113600	327673318	2715	2715	2715	2715	8
469	20250417	113500	327651598	2710	2710	2710	2710	0
470	20250417	113400	327651598	2710	2710	2710	2710	0
471	20250417	113300	327651598	2710	2710	2710	2710	55
472	20250417	113200	327502548	2710	2710	2710	2710	1
473	20250417	113100	327499838	2710	2710	2710	2710	41
474	20250417	113000	327388728	2710	2710	2710	2705	96
475	20250417	112900	327128573	2710	2710	2710	2710	0
476	20250417	112800	327128573	2710	2710	2710	2710	3
477	20250417	112700	327120443	2705	2705	2705	2705	0
478	20250417	112600	327120443	2705	2715	2715	2705	11
479	20250417	112500	327090678	2705	2705	2705	2705	0
480	20250417	112400	327090678	2705	2705	2705	2705	899
481	20250417	112300	324658883	2710	2710	2710	2710	2048
482	20250417	112200	319108803	2710	2710	2710	2710	0
483	20250417	112100	319108803	2710	2710	2710	2710	1003
484	20250417	112000	316390673	2710	2710	2710	2710	892
485	20250417	111900	313973353	2707	2710	2710	2707	112
486	20250417	111800	313669863	2707	2707	2707	2707	20
487	20250417	111700	313615723	2710	2710	2710	2710	400
488	20250417	111600	312531723	2710	2710	2710	2710	0
489	20250417	111500	312531723	2710	2710	2710	2710	11
490	20250417	111400	312501913	2705	2710	2710	2705	803
491	20250417	111300	310328588	2710	2710	2710	2710	2835
492	20250417	111200	302645738	2710	2705	2710	2705	3
493	20250417	111100	302637618	2715	2715	2715	2715	1
494	20250417	111000	302634903	2715	2715	2715	2715	1
495	20250417	110900	302632188	2715	2710	2715	2710	884
496	20250417	110800	300235878	2715	2715	2715	2715	0
497	20250417	110700	300235878	2715	2715	2715	2715	0
498	20250417	110600	300235878	2715	2715	2715	2715	1
499	20250417	110500	300233163	2715	2715	2715	2715	0
500	20250417	110400	300233163	2715	2715	2715	2715	0
501	20250417	110300	300233163	2715	2715	2715	2715	1
502	20250417	110200	300230448	2710	2710	2710	2710	2
503	20250417	110100	300225028	2710	2710	2710	2710	631
504	20250417	110000	298515018	2710	2710	2710	2710	469
505	20250417	105900	297244028	2715	2715	2715	2715	0
506	20250417	105800	297244028	2715	2710	2715	2710	601
507	20250417	105700	295615313	2715	2715	2715	2715	1
508	20250417	105600	295612598	2715	2715	2715	2715	0
509	20250417	105500	295612598	2715	2715	2715	2715	0
510	20250417	105400	295612598	2715	2715	2715	2715	0
511	20250417	105300	295612598	2715	2715	2715	2715	0
512	20250417	105200	295612598	2715	2715	2715	2715	0
513	20250417	105100	295612598	2715	2715	2715	2715	50
514	20250417	105000	295476848	2715	2715	2715	2715	3
515	20250417	104900	295468703	2715	2715	2715	2715	53
516	20250417	104800	295324808	2715	2715	2715	2715	12
517	20250417	104700	295292228	2715	2710	2715	2710	1256
518	20250417	104600	291888463	2710	2710	2710	2710	420
519	20250417	104500	290750263	2710	2710	2710	2705	377
520	20250417	104400	289728808	2710	2710	2710	2710	360
521	20250417	104300	288753208	2710	2710	2710	2710	306
522	20250417	104200	287923948	2715	2715	2715	2715	0
523	20250417	104100	287923948	2715	2715	2715	2715	1
524	20250417	104000	287921233	2710	2710	2710	2710	66
525	20250417	103900	287742373	2710	2710	2715	2710	2327
526	20250417	103800	281433763	2710	2710	2710	2710	1
527	20250417	103700	281431053	2705	2710	2710	2705	532
528	20250417	103600	279991988	2705	2700	2705	2700	415
529	20250417	103500	278869913	2710	2705	2710	2705	6909
530	20250417	103400	260181063	2710	2710	2710	2710	0
531	20250417	103300	260181063	2710	2710	2710	2710	0
532	20250417	103200	260181063	2710	2710	2710	2710	1
533	20250417	103100	260178353	2700	2705	2705	2700	3000
534	20250417	103000	252078348	2700	2700	2710	2700	785
535	20250417	102900	249956613	2700	2705	2705	2700	40
536	20250417	102800	249848583	2705	2710	2710	2705	412
537	20250417	102700	248733868	2710	2710	2710	2710	0
538	20250417	102600	248733868	2710	2710	2710	2710	43
539	20250417	102500	248617338	2710	2710	2710	2710	0
540	20250417	102400	248617338	2710	2710	2710	2710	68
541	20250417	102300	248433058	2710	2710	2710	2710	516
542	20250417	102200	247034698	2710	2710	2710	2710	0
543	20250417	102100	247034698	2710	2705	2710	2705	980
544	20250417	102000	244380398	2705	2705	2705	2705	1
545	20250417	101900	244377693	2705	2705	2705	2705	23
546	20250417	101800	244315478	2705	2710	2710	2705	1720
547	20250417	101700	239662778	2705	2705	2705	2700	635
548	20250417	101600	237946603	2705	2705	2705	2705	0
549	20250417	101500	237946603	2705	2700	2705	2695	1028
550	20250417	101400	235175993	2695	2695	2695	2695	3000
551	20250417	101300	227090993	2700	2700	2700	2700	1
552	20250417	101200	227088293	2695	2695	2695	2695	1653
553	20250417	101100	222633458	2695	2710	2710	2695	3731
554	20250417	101000	212575248	2705	2705	2705	2705	4
555	20250417	100900	212564428	2705	2705	2705	2705	0
556	20250417	100800	212564428	2705	2700	2705	2700	293
557	20250417	100700	211772373	2700	2700	2705	2690	6408
558	20250417	100600	194498828	2705	2705	2705	2700	2204
559	20250417	100500	188540363	2710	2705	2710	2705	302
560	20250417	100400	187723443	2705	2705	2705	2705	500
561	20250417	100300	186370943	2710	2715	2715	2705	1003
562	20250417	100200	183657053	2715	2715	2715	2715	53
563	20250417	100100	183513158	2715	2715	2715	2715	1
564	20250417	100000	183510443	2710	2710	2710	2710	786
565	20250417	095900	181380383	2710	2710	2710	2710	1
566	20250417	095800	181377673	2710	2710	2710	2710	0
567	20250417	095700	181377673	2710	2710	2710	2710	410
568	20250417	095600	180266573	2710	2710	2710	2710	590
569	20250417	095500	178667673	2710	2715	2715	2710	1193
570	20250417	095400	175434598	2715	2715	2715	2715	1021
571	20250417	095300	172662583	2710	2710	2710	2710	184
572	20250417	095200	172163943	2710	2710	2715	2710	1302
573	20250417	095100	168635518	2715	2715	2715	2715	0
574	20250417	095000	168635518	2715	2710	2715	2710	292
575	20250417	094900	167843238	2715	2715	2715	2715	47
576	20250417	094800	167715633	2715	2720	2720	2715	212
577	20250417	094700	167139978	2717	2717	2717	2717	0
578	20250417	094600	167139978	2717	2720	2720	2717	6
579	20250417	094500	167123673	2715	2715	2715	2715	5
580	20250417	094400	167110098	2720	2715	2720	2715	78
581	20250417	094300	166897963	2720	2720	2720	2720	3
582	20250417	094200	166889803	2720	2720	2720	2720	5
583	20250417	094100	166876203	2720	2720	2720	2720	13
584	20250417	094000	166840843	2715	2715	2715	2715	1000
585	20250417	093900	164125843	2715	2715	2715	2715	1024
586	20250417	093800	161345683	2715	2715	2715	2715	0
587	20250417	093700	161345683	2715	2712	2715	2712	535
588	20250417	093600	159893407	2712	2710	2712	2710	661
589	20250417	093500	158102095	2712	2710	2712	2710	204
590	20250417	093400	157549215	2712	2712	2712	2712	94
591	20250417	093300	157294287	2715	2715	2715	2715	108
592	20250417	093200	157001067	2715	2705	2715	2705	101
593	20250417	093100	156727852	2715	2710	2715	2710	35
594	20250417	093000	156632852	2715	2715	2715	2715	37
595	20250417	092900	156532397	2715	2710	2715	2710	296
596	20250417	092800	155728807	2705	2705	2705	2705	0
597	20250417	092700	155728807	2705	2705	2705	2705	30
598	20250417	092600	155647657	2700	2710	2710	2700	2983
599	20250417	092500	147581302	2715	2715	2715	2715	1500
600	20250417	092400	143508802	2710	2710	2710	2710	306
601	20250417	092300	142679542	2710	2710	2710	2710	1034
602	20250417	092200	139877402	2710	2710	2710	2710	0
603	20250417	092100	139877402	2710	2715	2715	2710	125
604	20250417	092000	139538527	2705	2705	2705	2705	0
605	20250417	091900	139538527	2705	2705	2705	2705	20
606	20250417	091800	139484427	2705	2705	2705	2705	1800
607	20250417	091700	134615427	2715	2710	2715	2700	1058
608	20250417	091600	131754192	2715	2715	2715	2715	199
609	20250417	091500	131213907	2720	2715	2720	2715	25
610	20250417	091400	131145942	2720	2715	2720	2715	553
611	20250417	091300	129644282	2720	2720	2720	2720	165
612	20250417	091200	129195482	2705	2705	2705	2705	2438
613	20250417	091100	122600692	2705	2720	2720	2705	109
614	20250417	091000	122304347	2720	2720	2720	2720	2445
615	20250417	090900	115653947	2705	2710	2710	2705	1213
616	20250417	090800	112368562	2720	2715	2720	2710	2122
617	20250417	090700	106602347	2715	2720	2720	2710	1698
618	20250417	090600	101993017	2720	2720	2725	2720	2745
619	20250417	090500	94520922	2715	2722	2722	2705	13237
620	20250417	090400	58639490	2720	2725	2730	2720	4408
621	20250417	090300	46630620	2730	2720	2735	2720	731
622	20250417	090200	44634180	2735	2715	2735	2715	5933
623	20250417	090100	28483175	2715	2705	2715	2705	5808
624	20250417	090000	12723435	2700	2695	2700	2695	4717