KissMeData/300720/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204900	658095525	15960	15960	15960	15960	1672
3	20250417	204800	658095525	15960	15960	15960	15960	0
4	20250417	204700	658095525	15960	15960	15960	15960	0
5	20250417	204600	658095525	15960	15960	15960	15960	0
6	20250417	204500	658095525	15960	15960	15960	15960	0
7	20250417	204400	658095525	15960	15960	15960	15960	0
8	20250417	204300	658095525	15960	15960	15960	15960	0
9	20250417	204200	658095525	15960	15960	15960	15960	0
10	20250417	204100	658095525	15960	15960	15960	15960	0
11	20250417	204000	658095525	15960	15960	15960	15960	0
12	20250417	203900	658095525	15960	15960	15960	15960	0
13	20250417	203800	658095525	15960	15960	15960	15960	0
14	20250417	203700	658095525	15960	15960	15960	15960	0
15	20250417	203600	658095525	15960	15960	15960	15960	0
16	20250417	203500	658095525	15960	15960	15960	15960	0
17	20250417	203400	658095525	15960	15960	15960	15960	0
18	20250417	203300	658095525	15960	15960	15960	15960	0
19	20250417	203200	658095525	15960	15960	15960	15960	0
20	20250417	203100	658095525	15960	15960	15960	15960	0
21	20250417	203000	658095525	15960	15960	15960	15960	0
22	20250417	202900	658095525	15960	15960	15960	15960	0
23	20250417	202800	658095525	15960	15960	15960	15960	0
24	20250417	202700	658095525	15960	15960	15960	15960	0
25	20250417	202600	658095525	15960	15960	15960	15960	0
26	20250417	202500	658095525	15960	15960	15960	15960	0
27	20250417	202400	658095525	15960	15960	15960	15960	0
28	20250417	202300	658095525	15960	15960	15960	15960	0
29	20250417	202200	658095525	15960	15960	15960	15960	0
30	20250417	202100	658095525	15960	15960	15960	15960	0
31	20250417	202000	658095525	15960	15960	15960	15960	0
32	20250417	201900	658095525	15960	15960	15960	15960	1672
33	20250417	201800	658095525	15960	15960	15960	15960	0
34	20250417	201700	658095525	15960	15960	15960	15960	0
35	20250417	201600	658095525	15960	15960	15960	15960	0
36	20250417	201500	658095525	15960	15960	15960	15960	0
37	20250417	201400	658095525	15960	15960	15960	15960	0
38	20250417	201300	658095525	15960	15960	15960	15960	0
39	20250417	201200	658095525	15960	15960	15960	15960	0
40	20250417	201100	658095525	15960	15960	15960	15960	0
41	20250417	201000	658095525	15960	15960	15960	15960	0
42	20250417	200900	658095525	15960	15960	15960	15960	0
43	20250417	200800	658095525	15960	15960	15960	15960	0
44	20250417	200700	658095525	15960	15960	15960	15960	0
45	20250417	200600	658095525	15960	15960	15960	15960	0
46	20250417	200500	658095525	15960	15960	15960	15960	0
47	20250417	200400	658095525	15960	15960	15960	15960	0
48	20250417	200300	658095525	15960	15960	15960	15960	0
49	20250417	200200	658095525	15960	15960	15960	15960	0
50	20250417	200100	658095525	15960	15960	15960	15960	0
51	20250417	200000	658095525	15960	15960	15960	15960	0
52	20250417	195900	658095525	15960	15960	15960	15960	0
53	20250417	195800	658095525	15960	15960	15960	15960	0
54	20250417	195700	658095525	15960	15960	15960	15960	0
55	20250417	195600	658095525	15960	15960	15960	15960	0
56	20250417	195500	658095525	15960	15960	15960	15960	0
57	20250417	195400	658095525	15960	15960	15960	15960	0
58	20250417	195300	658095525	15960	15960	15960	15960	0
59	20250417	195200	658095525	15960	15960	15960	15960	0
60	20250417	195100	658095525	15960	15960	15960	15960	0
61	20250417	195000	658095525	15960	15960	15960	15960	0
62	20250417	194900	658095525	15960	15960	15960	15960	1672
63	20250417	194800	658095525	15960	15960	15960	15960	0
64	20250417	194700	658095525	15960	15960	15960	15960	0
65	20250417	194600	658095525	15960	15960	15960	15960	0
66	20250417	194500	658095525	15960	15960	15960	15960	0
67	20250417	194400	658095525	15960	15960	15960	15960	0
68	20250417	194300	658095525	15960	15960	15960	15960	0
69	20250417	194200	658095525	15960	15960	15960	15960	0
70	20250417	194100	658095525	15960	15960	15960	15960	0
71	20250417	194000	658095525	15960	15960	15960	15960	0
72	20250417	193900	658095525	15960	15960	15960	15960	0
73	20250417	193800	658095525	15960	15960	15960	15960	0
74	20250417	193700	658095525	15960	15960	15960	15960	0
75	20250417	193600	658095525	15960	15960	15960	15960	0
76	20250417	193500	658095525	15960	15960	15960	15960	0
77	20250417	193400	658095525	15960	15960	15960	15960	0
78	20250417	193300	658095525	15960	15960	15960	15960	0
79	20250417	193200	658095525	15960	15960	15960	15960	0
80	20250417	193100	658095525	15960	15960	15960	15960	0
81	20250417	193000	658095525	15960	15960	15960	15960	0
82	20250417	192900	658095525	15960	15960	15960	15960	0
83	20250417	192800	658095525	15960	15960	15960	15960	0
84	20250417	192700	658095525	15960	15960	15960	15960	0
85	20250417	192600	658095525	15960	15960	15960	15960	0
86	20250417	192500	658095525	15960	15960	15960	15960	0
87	20250417	192400	658095525	15960	15960	15960	15960	0
88	20250417	192300	658095525	15960	15960	15960	15960	0
89	20250417	192200	658095525	15960	15960	15960	15960	0
90	20250417	192100	658095525	15960	15960	15960	15960	0
91	20250417	192000	658095525	15960	15960	15960	15960	0
92	20250417	191900	658095525	15960	15960	15960	15960	1672
93	20250417	191800	658095525	15960	15960	15960	15960	0
94	20250417	191700	658095525	15960	15960	15960	15960	0
95	20250417	191600	658095525	15960	15960	15960	15960	0
96	20250417	191500	658095525	15960	15960	15960	15960	0
97	20250417	191400	658095525	15960	15960	15960	15960	0
98	20250417	191300	658095525	15960	15960	15960	15960	0
99	20250417	191200	658095525	15960	15960	15960	15960	0
100	20250417	191100	658095525	15960	15960	15960	15960	0
101	20250417	191000	658095525	15960	15960	15960	15960	0
102	20250417	190900	658095525	15960	15960	15960	15960	0
103	20250417	190800	658095525	15960	15960	15960	15960	0
104	20250417	190700	658095525	15960	15960	15960	15960	0
105	20250417	190600	658095525	15960	15960	15960	15960	0
106	20250417	190500	658095525	15960	15960	15960	15960	0
107	20250417	190400	658095525	15960	15960	15960	15960	0
108	20250417	190300	658095525	15960	15960	15960	15960	0
109	20250417	190200	658095525	15960	15960	15960	15960	0
110	20250417	190100	658095525	15960	15960	15960	15960	0
111	20250417	190000	658095525	15960	15960	15960	15960	0
112	20250417	185900	658095525	15960	15960	15960	15960	0
113	20250417	185800	658095525	15960	15960	15960	15960	0
114	20250417	185700	658095525	15960	15960	15960	15960	0
115	20250417	185600	658095525	15960	15960	15960	15960	0
116	20250417	185500	658095525	15960	15960	15960	15960	0
117	20250417	185400	658095525	15960	15960	15960	15960	0
118	20250417	185300	658095525	15960	15960	15960	15960	0
119	20250417	185200	658095525	15960	15960	15960	15960	0
120	20250417	185100	658095525	15960	15960	15960	15960	0
121	20250417	185000	658095525	15960	15960	15960	15960	0
122	20250417	184900	658095525	15960	15960	15960	15960	1672
123	20250417	184800	658095525	15960	15960	15960	15960	0
124	20250417	184700	658095525	15960	15960	15960	15960	0
125	20250417	184600	658095525	15960	15960	15960	15960	0
126	20250417	184500	658095525	15960	15960	15960	15960	0
127	20250417	184400	658095525	15960	15960	15960	15960	0
128	20250417	184300	658095525	15960	15960	15960	15960	0
129	20250417	184200	658095525	15960	15960	15960	15960	0
130	20250417	184100	658095525	15960	15960	15960	15960	0
131	20250417	184000	658095525	15960	15960	15960	15960	0
132	20250417	183900	658095525	15960	15960	15960	15960	0
133	20250417	183800	658095525	15960	15960	15960	15960	0
134	20250417	183700	658095525	15960	15960	15960	15960	0
135	20250417	183600	658095525	15960	15960	15960	15960	0
136	20250417	183500	658095525	15960	15960	15960	15960	0
137	20250417	183400	658095525	15960	15960	15960	15960	0
138	20250417	183300	658095525	15960	15960	15960	15960	0
139	20250417	183200	658095525	15960	15960	15960	15960	0
140	20250417	183100	658095525	15960	15960	15960	15960	0
141	20250417	183000	658095525	15960	15960	15960	15960	0
142	20250417	182900	658095525	15960	15960	15960	15960	0
143	20250417	182800	658095525	15960	15960	15960	15960	0
144	20250417	182700	658095525	15960	15960	15960	15960	0
145	20250417	182600	658095525	15960	15960	15960	15960	0
146	20250417	182500	658095525	15960	15960	15960	15960	0
147	20250417	182400	658095525	15960	15960	15960	15960	0
148	20250417	182300	658095525	15960	15960	15960	15960	0
149	20250417	182200	658095525	15960	15960	15960	15960	0
150	20250417	182100	658095525	15960	15960	15960	15960	0
151	20250417	182000	658095525	15960	15960	15960	15960	0
152	20250417	181900	658095525	15960	15960	15960	15960	1672
153	20250417	181800	658095525	15960	15960	15960	15960	0
154	20250417	181700	658095525	15960	15960	15960	15960	0
155	20250417	181600	658095525	15960	15960	15960	15960	0
156	20250417	181500	658095525	15960	15960	15960	15960	0
157	20250417	181400	658095525	15960	15960	15960	15960	0
158	20250417	181300	658095525	15960	15960	15960	15960	0
159	20250417	181200	658095525	15960	15960	15960	15960	0
160	20250417	181100	658095525	15960	15960	15960	15960	0
161	20250417	181000	658095525	15960	15960	15960	15960	0
162	20250417	180900	658095525	15960	15960	15960	15960	0
163	20250417	180800	658095525	15960	15960	15960	15960	0
164	20250417	180700	658095525	15960	15960	15960	15960	0
165	20250417	180600	658095525	15960	15960	15960	15960	0
166	20250417	180500	658095525	15960	15960	15960	15960	0
167	20250417	180400	658095525	15960	15960	15960	15960	0
168	20250417	180300	658095525	15960	15960	15960	15960	0
169	20250417	180200	658095525	15960	15960	15960	15960	0
170	20250417	180100	658095525	15960	15960	15960	15960	0
171	20250417	180000	658095525	15960	15960	15960	15960	0
172	20250417	175900	658095525	15960	15960	15960	15960	0
173	20250417	175800	658095525	15960	15960	15960	15960	0
174	20250417	175700	658095525	15960	15960	15960	15960	0
175	20250417	175600	658095525	15960	15960	15960	15960	0
176	20250417	175500	658095525	15960	15960	15960	15960	0
177	20250417	175400	658095525	15960	15960	15960	15960	0
178	20250417	175300	658095525	15960	15960	15960	15960	0
179	20250417	175200	658095525	15960	15960	15960	15960	0
180	20250417	175100	658095525	15960	15960	15960	15960	0
181	20250417	175000	658095525	15960	15960	15960	15960	0
182	20250417	174900	658095525	15960	15960	15960	15960	1672
183	20250417	174800	658095525	15960	15960	15960	15960	0
184	20250417	174700	658095525	15960	15960	15960	15960	0
185	20250417	174600	658095525	15960	15960	15960	15960	0
186	20250417	174500	658095525	15960	15960	15960	15960	0
187	20250417	174400	658095525	15960	15960	15960	15960	0
188	20250417	174300	658095525	15960	15960	15960	15960	0
189	20250417	174200	658095525	15960	15960	15960	15960	0
190	20250417	174100	658095525	15960	15960	15960	15960	0
191	20250417	174000	658095525	15960	15960	15960	15960	0
192	20250417	173900	658095525	15960	15960	15960	15960	0
193	20250417	173800	658095525	15960	15960	15960	15960	0
194	20250417	173700	658095525	15960	15960	15960	15960	0
195	20250417	173600	658095525	15960	15960	15960	15960	0
196	20250417	173500	658095525	15960	15960	15960	15960	0
197	20250417	173400	658095525	15960	15960	15960	15960	0
198	20250417	173300	658095525	15960	15960	15960	15960	0
199	20250417	173200	658095525	15960	15960	15960	15960	0
200	20250417	173100	658095525	15960	15960	15960	15960	0
201	20250417	173000	658095525	15960	15960	15960	15960	0
202	20250417	172900	658095525	15960	15960	15960	15960	0
203	20250417	172800	658095525	15960	15960	15960	15960	0
204	20250417	172700	658095525	15960	15960	15960	15960	0
205	20250417	172600	658095525	15960	15960	15960	15960	0
206	20250417	172500	658095525	15960	15960	15960	15960	0
207	20250417	172400	658095525	15960	15960	15960	15960	0
208	20250417	172300	658095525	15960	15960	15960	15960	0
209	20250417	172200	658095525	15960	15960	15960	15960	0
210	20250417	172100	658095525	15960	15960	15960	15960	0
211	20250417	172000	658095525	15960	15960	15960	15960	0
212	20250417	171900	658095525	15960	15960	15960	15960	1672
213	20250417	171800	658095525	15960	15960	15960	15960	0
214	20250417	171700	658095525	15960	15960	15960	15960	0
215	20250417	171600	658095525	15960	15960	15960	15960	0
216	20250417	171500	658095525	15960	15960	15960	15960	0
217	20250417	171400	658095525	15960	15960	15960	15960	0
218	20250417	171300	658095525	15960	15960	15960	15960	0
219	20250417	171200	658095525	15960	15960	15960	15960	0
220	20250417	171100	658095525	15960	15960	15960	15960	0
221	20250417	171000	658095525	15960	15960	15960	15960	0
222	20250417	170900	658095525	15960	15960	15960	15960	0
223	20250417	170800	658095525	15960	15960	15960	15960	0
224	20250417	170700	658095525	15960	15960	15960	15960	0
225	20250417	170600	658095525	15960	15960	15960	15960	0
226	20250417	170500	658095525	15960	15960	15960	15960	0
227	20250417	170400	658095525	15960	15960	15960	15960	0
228	20250417	170300	658095525	15960	15960	15960	15960	0
229	20250417	170200	658095525	15960	15960	15960	15960	0
230	20250417	170100	658095525	15960	15960	15960	15960	0
231	20250417	170000	658095525	15960	15960	15960	15960	0
232	20250417	165900	658095525	15960	15960	15960	15960	0
233	20250417	165800	658095525	15960	15960	15960	15960	0
234	20250417	165700	658095525	15960	15960	15960	15960	0
235	20250417	165600	658095525	15960	15960	15960	15960	0
236	20250417	165500	658095525	15960	15960	15960	15960	0
237	20250417	165400	658095525	15960	15960	15960	15960	0
238	20250417	165300	658095525	15960	15960	15960	15960	0
239	20250417	165200	658095525	15960	15960	15960	15960	0
240	20250417	165100	658095525	15960	15960	15960	15960	0
241	20250417	165000	658095525	15960	15960	15960	15960	0
242	20250417	164900	658095525	15960	15960	15960	15960	1672
243	20250417	164800	658095525	15960	15960	15960	15960	0
244	20250417	164700	658095525	15960	15960	15960	15960	0
245	20250417	164600	658095525	15960	15960	15960	15960	0
246	20250417	164500	658095525	15960	15960	15960	15960	0
247	20250417	164400	658095525	15960	15960	15960	15960	0
248	20250417	164300	658095525	15960	15960	15960	15960	0
249	20250417	164200	658095525	15960	15960	15960	15960	0
250	20250417	164100	658095525	15960	15960	15960	15960	0
251	20250417	164000	658095525	15960	15960	15960	15960	0
252	20250417	163900	658095525	15960	15960	15960	15960	0
253	20250417	163800	658095525	15960	15960	15960	15960	0
254	20250417	163700	658095525	15960	15960	15960	15960	0
255	20250417	163600	658095525	15960	15960	15960	15960	0
256	20250417	163500	658095525	15960	15960	15960	15960	0
257	20250417	163400	658095525	15960	15960	15960	15960	0
258	20250417	163300	658095525	15960	15960	15960	15960	0
259	20250417	163200	658095525	15960	15960	15960	15960	0
260	20250417	163100	658095525	15960	15960	15960	15960	0
261	20250417	163000	658095525	15960	15960	15960	15960	0
262	20250417	162900	658095525	15960	15960	15960	15960	0
263	20250417	162800	658095525	15960	15960	15960	15960	0
264	20250417	162700	658095525	15960	15960	15960	15960	0
265	20250417	162600	658095525	15960	15960	15960	15960	0
266	20250417	162500	658095525	15960	15960	15960	15960	0
267	20250417	162400	658095525	15960	15960	15960	15960	0
268	20250417	162300	658095525	15960	15960	15960	15960	0
269	20250417	162200	658095525	15960	15960	15960	15960	0
270	20250417	162100	658095525	15960	15960	15960	15960	0
271	20250417	162000	658095525	15960	15960	15960	15960	0
272	20250417	161900	658095525	15960	15960	15960	15960	1672
273	20250417	161800	658095525	15960	15960	15960	15960	0
274	20250417	161700	658095525	15960	15960	15960	15960	0
275	20250417	161600	658095525	15960	15960	15960	15960	0
276	20250417	161500	658095525	15960	15960	15960	15960	0
277	20250417	161400	658095525	15960	15960	15960	15960	0
278	20250417	161300	658095525	15960	15960	15960	15960	0
279	20250417	161200	658095525	15960	15960	15960	15960	0
280	20250417	161100	658095525	15960	15960	15960	15960	0
281	20250417	161000	658095525	15960	15960	15960	15960	0
282	20250417	160900	658095525	15960	15960	15960	15960	0
283	20250417	160800	658095525	15960	15960	15960	15960	0
284	20250417	160700	658095525	15960	15960	15960	15960	0
285	20250417	160600	658095525	15960	15960	15960	15960	0
286	20250417	160500	658095525	15960	15960	15960	15960	0
287	20250417	160400	658095525	15960	15960	15960	15960	0
288	20250417	160300	658095525	15960	15960	15960	15960	0
289	20250417	160200	658095525	15960	15960	15960	15960	0
290	20250417	160100	658095525	15960	15960	15960	15960	0
291	20250417	160000	658095525	15960	15960	15960	15960	0
292	20250417	155900	658095525	15960	15960	15960	15960	0
293	20250417	155800	658095525	15960	15960	15960	15960	0
294	20250417	155700	658095525	15960	15960	15960	15960	0
295	20250417	155600	658095525	15960	15960	15960	15960	0
296	20250417	155500	658095525	15960	15960	15960	15960	0
297	20250417	155400	658095525	15960	15960	15960	15960	0
298	20250417	155300	658095525	15960	15960	15960	15960	0
299	20250417	155200	658095525	15960	15960	15960	15960	0
300	20250417	155100	658095525	15960	15960	15960	15960	0
301	20250417	155000	658095525	15960	15960	15960	15960	0
302	20250417	154900	658095525	15960	15960	15960	15960	1672
303	20250417	154800	658095525	15960	15960	15960	15960	0
304	20250417	154700	658095525	15960	15960	15960	15960	0
305	20250417	154600	658095525	15960	15960	15960	15960	0
306	20250417	154500	658095525	15960	15960	15960	15960	0
307	20250417	154400	658095525	15960	15960	15960	15960	0
308	20250417	154300	658095525	15960	15960	15960	15960	0
309	20250417	154200	658095525	15960	15960	15960	15960	0
310	20250417	154100	658095525	15960	15960	15960	15960	0
311	20250417	154000	658095525	15960	15960	15960	15960	0
312	20250417	153900	658095525	15960	15960	15960	15960	0
313	20250417	153800	658095525	15960	15960	15960	15960	0
314	20250417	153700	658095525	15960	15960	15960	15960	0
315	20250417	153600	658095525	15960	15960	15960	15960	0
316	20250417	153500	658095525	15960	15960	15960	15960	0
317	20250417	153400	658095525	15960	15960	15960	15960	0
318	20250417	153300	658095525	15960	15960	15960	15960	0
319	20250417	153200	658095525	15960	15960	15960	15960	0
320	20250417	153100	658095525	15960	15960	15960	15960	0
321	20250417	153000	658095525	15960	15960	15960	15960	1672
322	20250417	152900	631410405	15950	15950	15950	15950	0
323	20250417	152800	631410405	15950	15950	15950	15950	0
324	20250417	152700	631410405	15950	15950	15950	15950	0
325	20250417	152600	631410405	15950	15950	15950	15950	0
326	20250417	152500	631410405	15950	15950	15950	15950	0
327	20250417	152400	631410405	15950	15950	15950	15950	0
328	20250417	152300	631410405	15950	15950	15950	15950	0
329	20250417	152200	631410405	15950	15950	15950	15950	0
330	20250417	152100	631410405	15950	15950	15950	15950	0
331	20250417	152000	631410405	15950	15950	15950	15950	0
332	20250417	151900	631410405	15950	15950	15950	15950	60
333	20250417	151800	630453405	15950	15980	15980	15950	121
334	20250417	151700	628519855	15980	15940	15980	15940	318
335	20250417	151600	623438255	15980	15980	15980	15960	352
336	20250417	151500	617813595	15980	15950	15980	15950	311
337	20250417	151400	612847135	15970	15960	15970	15940	302
338	20250417	151300	608027505	15960	15950	15960	15950	253
339	20250417	151200	603990835	15950	15950	15950	15930	257
340	20250417	151100	599891705	15950	15940	15950	15940	90
341	20250417	151000	598456275	15940	15930	15940	15930	33
342	20250417	150900	597930265	15930	15940	15940	15930	237
343	20250417	150800	594152495	15940	15940	15940	15940	31
344	20250417	150700	593658355	15940	15940	15940	15930	31
345	20250417	150600	593164225	15940	15930	15940	15930	134
346	20250417	150500	591029045	15940	15940	15940	15930	33
347	20250417	150400	590503035	15940	15930	15940	15930	68
348	20250417	150300	589419485	15930	15930	15930	15930	51
349	20250417	150200	588607055	15910	15930	15930	15910	136
350	20250417	150100	586441635	15930	15930	15930	15930	28
351	20250417	150000	585995595	15910	15940	15940	15910	71
352	20250417	145900	584864575	15930	15920	15930	15920	107
353	20250417	145800	583160955	15920	15910	15920	15910	34
354	20250417	145700	582619785	15920	15920	15920	15920	151
355	20250417	145600	580215865	15920	15920	15920	15920	62
356	20250417	145500	579228825	15920	15930	15930	15920	201
357	20250417	145400	576026905	15930	15930	15930	15930	41
358	20250417	145300	575373775	15940	15930	15940	15930	11
359	20250417	145200	575198445	15930	15930	15930	15930	56
360	20250417	145100	574306365	15930	15930	15930	15930	11
361	20250417	145000	574131135	15930	15930	15930	15930	0
362	20250417	144900	574131135	15930	15930	15930	15930	10
363	20250417	144800	573971835	15940	15930	15940	15930	483
364	20250417	144700	566277595	15920	15920	15920	15920	10
365	20250417	144600	566118395	15920	15930	15930	15920	42
366	20250417	144500	565449665	15925	15930	15930	15925	14
367	20250417	144400	565226695	15925	15925	15925	15925	1
368	20250417	144300	565210770	15920	15920	15920	15920	37
369	20250417	144200	564621730	15920	15920	15920	15920	20
370	20250417	144100	564303330	15920	15920	15920	15920	1
371	20250417	144000	564287410	15920	15920	15920	15920	10
372	20250417	143900	564128210	15930	15910	15930	15910	52
373	20250417	143800	563300670	15920	15920	15920	15920	180
374	20250417	143700	560435070	15920	15920	15920	15920	1
375	20250417	143600	560419150	15920	15920	15920	15920	10
376	20250417	143500	560259950	15920	15920	15920	15920	81
377	20250417	143400	558970430	15910	15910	15910	15910	1
378	20250417	143300	558954520	15920	15920	15920	15920	10
379	20250417	143200	558795320	15930	15910	15930	15910	3
380	20250417	143100	558747550	15920	15920	15920	15920	21
381	20250417	143000	558413230	15910	15910	15910	15910	1
382	20250417	142900	558397320	15920	15920	15920	15920	47
383	20250417	142800	557649080	15920	15920	15920	15920	72
384	20250417	142700	556502840	15910	15910	15910	15910	11
385	20250417	142600	556327830	15910	15910	15910	15910	10
386	20250417	142500	556168730	15910	15910	15910	15910	1
387	20250417	142400	556152820	15910	15920	15920	15910	16
388	20250417	142300	555898200	15910	15910	15910	15910	1
389	20250417	142200	555882290	15930	15930	15930	15930	0
390	20250417	142100	555882290	15930	15920	15930	15920	50
391	20250417	142000	555086160	15910	15920	15920	15910	237
392	20250417	141900	551313760	15920	15920	15920	15920	0
393	20250417	141800	551313760	15920	15920	15920	15920	11
394	20250417	141700	551138640	15920	15920	15920	15920	10
395	20250417	141600	550979440	15930	15930	15930	15930	114
396	20250417	141500	549163420	15940	15920	15940	15920	196
397	20250417	141400	546039710	15930	15930	15930	15930	3
398	20250417	141300	545991920	15930	15920	15930	15920	21
399	20250417	141200	545657500	15920	15920	15920	15920	0
400	20250417	141100	545657500	15920	15930	15930	15920	51
401	20250417	141000	544845470	15930	15930	15930	15930	10
402	20250417	140900	544686170	15930	15930	15930	15930	1
403	20250417	140800	544670240	15930	15930	15930	15930	10
404	20250417	140700	544510940	15930	15930	15930	15930	0
405	20250417	140600	544510940	15930	15930	15930	15930	11
406	20250417	140500	544335710	15930	15930	15930	15930	0
407	20250417	140400	544335710	15930	15930	15930	15930	11
408	20250417	140300	544160480	15940	15940	15940	15940	1
409	20250417	140200	544144540	15930	15940	15940	15930	198
410	20250417	140100	540990290	15930	15930	15940	15930	93
411	20250417	140000	539507980	15930	15930	15930	15930	0
412	20250417	135900	539507980	15930	15930	15930	15930	10
413	20250417	135800	539348680	15930	15930	15930	15930	0
414	20250417	135700	539348680	15930	15930	15930	15930	17
415	20250417	135600	539077870	15940	15940	15940	15940	2
416	20250417	135500	539045990	15930	15930	15930	15930	10
417	20250417	135400	538886690	15920	15940	15940	15920	24
418	20250417	135300	538504150	15940	15920	15940	15920	30
419	20250417	135200	538026270	15930	15940	15940	15930	57
420	20250417	135100	537117750	15940	15940	15940	15940	8
421	20250417	135000	536990230	15930	15920	15930	15920	11
422	20250417	134900	536815010	15940	15930	15940	15930	8
423	20250417	134800	536687560	15930	15940	15940	15930	191
424	20250417	134700	533643050	15930	15940	15940	15930	57
425	20250417	134600	532734480	15930	15930	15930	15930	10
426	20250417	134500	532575180	15930	15930	15930	15930	11
427	20250417	134400	532399950	15940	15940	15940	15940	2
428	20250417	134300	532368070	15930	15930	15930	15930	11
429	20250417	134200	532192840	15930	15930	15930	15930	0
430	20250417	134100	532192840	15930	15930	15930	15930	10
431	20250417	134000	532033540	15930	15930	15930	15930	1
432	20250417	133900	532017610	15930	15930	15930	15930	10
433	20250417	133800	531858310	15930	15930	15930	15930	1
434	20250417	133700	531842380	15930	15930	15930	15930	10
435	20250417	133600	531683080	15930	15930	15930	15930	11
436	20250417	133500	531507850	15940	15940	15940	15940	15
437	20250417	133400	531268750	15930	15940	15940	15930	8
438	20250417	133300	531141250	15940	15960	15960	15940	60
439	20250417	133200	530183980	15960	15960	15960	15960	35
440	20250417	133100	529625380	15970	15940	15970	15930	152
441	20250417	133000	527201870	15940	15940	15940	15940	56
442	20250417	132900	526309230	15940	15940	15940	15930	38
443	20250417	132800	525703520	15940	15940	15940	15930	106
444	20250417	132700	524014680	15940	15940	15940	15940	25
445	20250417	132600	523616180	15940	15940	15940	15930	56
446	20250417	132500	522723850	15940	15940	15940	15940	29
447	20250417	132400	522261590	15940	15940	15940	15930	26
448	20250417	132300	521847160	15940	15940	15940	15930	45
449	20250417	132200	521130060	15940	15910	15940	15900	378
450	20250417	132100	515115770	15910	15910	15910	15910	17
451	20250417	132000	514845300	15910	15910	15910	15910	31
452	20250417	131900	514352090	15900	15900	15900	15900	1
453	20250417	131800	514336190	15900	15900	15900	15900	37
454	20250417	131700	513747890	15900	15900	15900	15900	1
455	20250417	131600	513731990	15890	15910	15910	15880	1553
456	20250417	131500	489042910	15910	15910	15910	15910	1
457	20250417	131400	489027000	15920	15920	15920	15920	68
458	20250417	131300	487944440	15920	15930	15930	15920	10
459	20250417	131200	487785230	15920	15930	15930	15920	669
460	20250417	131100	477131610	15940	15940	15940	15940	101
461	20250417	131000	475521670	15930	15930	15930	15930	1
462	20250417	130900	475505740	15930	15930	15930	15930	0
463	20250417	130800	475505740	15930	15930	15930	15930	0
464	20250417	130700	475505740	15930	15930	15930	15930	0
465	20250417	130600	475505740	15930	15930	15930	15930	0
466	20250417	130500	475505740	15930	15930	15930	15930	1
467	20250417	130400	475489810	15940	15940	15960	15940	740
468	20250417	130300	463691410	15940	15930	15940	15930	7
469	20250417	130200	463579840	15940	15940	15940	15940	101
470	20250417	130100	461969900	15940	15930	15940	15930	58
471	20250417	130000	461045390	15930	15930	15930	15930	0
472	20250417	125900	461045390	15930	15930	15930	15930	0
473	20250417	125800	461045390	15930	15940	15940	15930	7
474	20250417	125700	460933820	15940	15940	15940	15940	0
475	20250417	125600	460933820	15940	15930	15940	15930	2
476	20250417	125500	460901950	15930	15930	15930	15930	0
477	20250417	125400	460901950	15930	15930	15930	15930	10
478	20250417	125300	460742650	15930	15930	15940	15930	205
479	20250417	125200	457476990	15920	15920	15920	15920	0
480	20250417	125100	457476990	15920	15930	15930	15920	9
481	20250417	125000	457333630	15930	15930	15930	15930	0
482	20250417	124900	457333630	15930	15930	15930	15930	237
483	20250417	124800	453558220	15930	15930	15930	15930	0
484	20250417	124700	453558220	15930	15930	15930	15930	3
485	20250417	124600	453510430	15930	15930	15930	15930	1
486	20250417	124500	453494500	15930	15930	15930	15930	0
487	20250417	124400	453494500	15930	15920	15930	15920	310
488	20250417	124300	448556210	15930	15930	15930	15930	2
489	20250417	124200	448524350	15920	15920	15920	15920	2
490	20250417	124100	448492510	15920	15920	15920	15920	0
491	20250417	124000	448492510	15920	15920	15920	15920	0
492	20250417	123900	448492510	15920	15920	15920	15920	1
493	20250417	123800	448476590	15930	15930	15930	15930	40
494	20250417	123700	447839390	15920	15920	15920	15920	1
495	20250417	123600	447823470	15930	15960	15960	15890	882
496	20250417	123500	433762710	15960	15960	15960	15960	1
497	20250417	123400	433746750	15960	15960	15960	15960	3
498	20250417	123300	433698870	15950	15950	15950	15950	0
499	20250417	123200	433698870	15950	15950	15960	15950	16
500	20250417	123100	433443530	15970	15970	15970	15970	4
501	20250417	123000	433379650	15960	15960	15960	15960	42
502	20250417	122900	432709330	15960	15960	15960	15960	29
503	20250417	122800	432246490	15960	15940	15960	15940	6
504	20250417	122700	432150750	15960	15960	15960	15960	340
505	20250417	122600	426724350	15950	15950	15950	15950	4
506	20250417	122500	426660550	15950	15950	15950	15950	82
507	20250417	122400	425352650	15950	15950	15950	15950	39
508	20250417	122300	424730600	15950	15940	15950	15940	16
509	20250417	122200	424475410	15950	15950	15950	15950	0
510	20250417	122100	424475410	15950	15930	15950	15930	44
511	20250417	122000	423773670	15940	15930	15940	15930	106
512	20250417	121900	422084940	15940	15950	15950	15940	182
513	20250417	121800	419183770	15940	15930	15950	15930	26
514	20250417	121700	418769130	15940	15910	15940	15910	58
515	20250417	121600	417845720	15900	15900	15900	15900	104
516	20250417	121500	416192120	15890	15890	15890	15890	172
517	20250417	121400	413459040	15880	15880	15880	15880	61
518	20250417	121300	412490360	15890	15890	15890	15890	0
519	20250417	121200	412490360	15890	15890	15890	15890	129
520	20250417	121100	410440550	15890	15890	15980	15860	2261
521	20250417	121000	374538100	15890	15890	15890	15890	0
522	20250417	120900	374538100	15890	15890	15890	15890	1
523	20250417	120800	374522210	15890	15890	15890	15890	0
524	20250417	120700	374522210	15890	15880	15900	15880	274
525	20250417	120600	370170440	15880	15900	15910	15880	835
526	20250417	120500	356901690	15900	15900	15900	15900	0
527	20250417	120400	356901690	15900	15910	15910	15900	138
528	20250417	120300	354706490	15900	15900	15900	15900	0
529	20250417	120200	354706490	15900	15900	15900	15900	1
530	20250417	120100	354690590	15910	15910	15910	15910	0
531	20250417	120000	354690590	15910	15910	15910	15900	13
532	20250417	115900	354483770	15910	15900	15910	15900	125
533	20250417	115800	352496100	15900	15900	15900	15900	0
534	20250417	115700	352496100	15900	15900	15900	15900	1
535	20250417	115600	352480200	15900	15900	15900	15900	0
536	20250417	115500	352480200	15900	15910	15910	15900	105
537	20250417	115400	350809660	15920	15910	15920	15900	310
538	20250417	115300	345878870	15910	15930	15930	15900	1376
539	20250417	115200	323987870	15940	15940	15940	15940	262
540	20250417	115100	319811590	15940	15940	15940	15940	125
541	20250417	115000	317819090	15930	15940	15940	15930	52
542	20250417	114900	316990220	15930	15930	15930	15930	0
543	20250417	114800	316990220	15930	15930	15930	15930	1
544	20250417	114700	316974290	15940	15940	15940	15940	363
545	20250417	114600	311188070	15930	15930	15930	15930	0
546	20250417	114500	311188070	15930	15930	15930	15930	1
547	20250417	114400	311172140	15930	15930	15930	15930	0
548	20250417	114300	311172140	15930	15940	15940	15930	3
549	20250417	114200	311124330	15940	15940	15940	15940	50
550	20250417	114100	310327330	15930	15930	15930	15930	1
551	20250417	114000	310311400	15940	15940	15940	15940	67
552	20250417	113900	309243420	15930	15930	15930	15930	0
553	20250417	113800	309243420	15930	15940	15940	15930	6
554	20250417	113700	309147790	15940	15940	15940	15940	10
555	20250417	113600	308988390	15940	15930	15940	15930	2
556	20250417	113500	308956520	15940	15930	15940	15930	29
557	20250417	113400	308494540	15920	15920	15920	15920	1
558	20250417	113300	308478620	15920	15920	15920	15920	30
559	20250417	113200	308001020	15930	15930	15930	15930	0
560	20250417	113100	308001020	15930	15940	15940	15920	20
561	20250417	113000	307682420	15940	15940	15940	15940	6
562	20250417	112900	307586780	15930	15920	15930	15920	65
563	20250417	112800	306551340	15930	15960	15960	15930	303
564	20250417	112700	301717160	15970	15970	15970	15970	0
565	20250417	112600	301717160	15970	15970	15970	15970	1
566	20250417	112500	301701190	15960	15960	15960	15960	7
567	20250417	112400	301589470	15960	15960	15960	15960	1
568	20250417	112300	301573510	15960	15970	15970	15960	35
569	20250417	112200	301014880	15960	15960	15960	15960	1
570	20250417	112100	300998920	15970	15970	15970	15970	200
571	20250417	112000	297804920	15970	15960	15970	15960	7
572	20250417	111900	297693140	15960	15960	15960	15960	0
573	20250417	111800	297693140	15960	15960	15960	15960	347
574	20250417	111700	292155020	15960	15970	15970	15960	32
575	20250417	111600	291643990	15970	15970	15970	15970	1
576	20250417	111500	291628020	15950	15950	15950	15950	1
577	20250417	111400	291612070	15960	15960	15960	15960	0
578	20250417	111300	291612070	15960	15950	15960	15950	102
579	20250417	111200	289984160	15970	15970	15970	15970	3
580	20250417	111100	289936250	15960	15960	15960	15960	0
581	20250417	111000	289936250	15960	15970	15970	15950	35
582	20250417	110900	289377600	15970	15970	15970	15970	0
583	20250417	110800	289377600	15970	15950	15970	15950	6
584	20250417	110700	289281800	15960	15960	15960	15960	0
585	20250417	110600	289281800	15960	15950	15960	15950	30
586	20250417	110500	288803010	15960	15960	15960	15960	0
587	20250417	110400	288803010	15960	15960	15960	15960	27
588	20250417	110300	288372090	15960	15950	15960	15950	50
589	20250417	110200	287574100	15970	15970	15970	15970	0
590	20250417	110100	287574100	15970	15970	15970	15950	540
591	20250417	110000	278952060	15970	15970	15970	15970	14
592	20250417	105900	278728480	15965	15965	15965	15965	2
593	20250417	105800	278696550	15960	15960	15960	15960	0
594	20250417	105700	278696550	15960	15960	15960	15960	26
595	20250417	105600	278281590	15960	15960	15960	15960	5
596	20250417	105500	278201790	15960	15960	15970	15960	138
597	20250417	105400	275999280	15960	15960	15960	15960	0
598	20250417	105300	275999280	15960	15960	15960	15960	0
599	20250417	105200	275999280	15960	15960	15960	15960	0
600	20250417	105100	275999280	15960	15960	15960	15960	0
601	20250417	105000	275999280	15960	15940	15960	15940	642
602	20250417	104900	265763690	15940	15940	15940	15940	20
603	20250417	104800	265444890	15940	15930	15940	15930	85
604	20250417	104700	264090790	15930	15930	15930	15930	0
605	20250417	104600	264090790	15930	15930	15930	15930	0
606	20250417	104500	264090790	15930	15930	15930	15930	0
607	20250417	104400	264090790	15930	15930	15930	15930	1
608	20250417	104300	264074860	15930	15920	15970	15920	800
609	20250417	104200	251333170	15920	15920	15920	15920	0
610	20250417	104100	251333170	15920	15920	15920	15920	0
611	20250417	104000	251333170	15920	15920	15920	15920	7
612	20250417	103900	251221730	15920	15930	15930	15910	523
613	20250417	103800	242899390	15930	15930	15930	15930	102
614	20250417	103700	241274530	15930	15960	15960	15930	451
615	20250417	103600	234087340	15950	15950	15950	15950	0
616	20250417	103500	234087340	15950	15950	15950	15950	10
617	20250417	103400	233927840	15950	15950	15950	15950	0
618	20250417	103300	233927840	15950	15950	15950	15950	169
619	20250417	103200	231232290	15950	15960	15970	15950	358
620	20250417	103100	225519720	15970	15970	15970	15970	0
621	20250417	103000	225519720	15970	15970	15970	15970	7
622	20250417	102900	225407930	15970	15970	15970	15970	1
623	20250417	102800	225391960	15970	15970	15970	15970	269
624	20250417	102700	221096030	15970	15970	15970	15970	8
625	20250417	102600	220968270	15970	15970	15970	15970	82
626	20250417	102500	219658730	15980	15960	15980	15960	59
627	20250417	102400	218717070	15980	15980	15980	15980	4
628	20250417	102300	218653150	15980	15940	15980	15940	277
629	20250417	102200	214236320	15940	15940	15940	15940	1
630	20250417	102100	214220380	15940	15940	15940	15940	1
631	20250417	102000	214204440	15940	15940	15940	15940	9
632	20250417	101900	214060980	15930	15940	15940	15930	173
633	20250417	101800	211304590	15940	15970	15970	15940	210
634	20250417	101700	207953370	15980	15980	15980	15970	51
635	20250417	101600	207138740	15980	15980	15980	15980	0
636	20250417	101500	207138740	15980	15980	15980	15980	0
637	20250417	101400	207138740	15980	15980	15980	15980	393
638	20250417	101300	200858600	15990	15990	15990	15990	1145
639	20250417	101200	182550050	16000	16000	16000	16000	0
640	20250417	101100	182550050	16000	16000	16000	16000	323
641	20250417	101000	177382050	16000	16000	16000	16000	0
642	20250417	100900	177382050	16000	16000	16000	16000	1
643	20250417	100800	177366050	16000	16000	16000	16000	0
644	20250417	100700	177366050	16000	16000	16000	16000	0
645	20250417	100600	177366050	16000	16000	16000	16000	205
646	20250417	100500	174086050	16000	16000	16000	16000	0
647	20250417	100400	174086050	16000	16000	16000	16000	113
648	20250417	100300	172278050	16000	16000	16000	16000	1
649	20250417	100200	172262050	16000	16000	16000	16000	0
650	20250417	100100	172262050	16000	16000	16000	16000	101
651	20250417	100000	170646050	16000	16000	16000	16000	100
652	20250417	095900	169046050	16000	16000	16000	16000	0
653	20250417	095800	169046050	16000	16000	16000	16000	1
654	20250417	095700	169030050	16000	16000	16000	16000	0
655	20250417	095600	169030050	16000	16000	16000	16000	0
656	20250417	095500	169030050	16000	16000	16000	16000	0
657	20250417	095400	169030050	16000	16000	16000	16000	100
658	20250417	095300	167430050	16000	16010	16010	16000	486
659	20250417	095200	159651870	16020	16020	16020	16020	0
660	20250417	095100	159651870	16020	16020	16020	16020	1013
661	20250417	095000	143423610	16010	16010	16040	16010	1354
662	20250417	094900	121743990	16010	16010	16010	16010	102
663	20250417	094800	120110970	16010	16010	16010	16010	0
664	20250417	094700	120110970	16010	16010	16010	16010	0
665	20250417	094600	120110970	16010	16010	16010	16010	2
666	20250417	094500	120078950	16010	16010	16010	16010	0
667	20250417	094400	120078950	16010	16010	16010	16010	112
668	20250417	094300	118285830	16010	16010	16040	16010	1293
669	20250417	094200	97582830	16010	16040	16040	16010	522
670	20250417	094100	89222000	16040	16040	16040	16040	6
671	20250417	094000	89125760	16040	16030	16040	16030	80
672	20250417	093900	87842570	16030	16060	16060	16030	418
673	20250417	093800	81134790	16060	16060	16060	16060	1
674	20250417	093700	81118730	16070	16070	16070	16070	0
675	20250417	093600	81118730	16070	16070	16070	16070	0
676	20250417	093500	81118730	16070	16070	16070	16070	0
677	20250417	093400	81118730	16070	16040	16070	16040	113
678	20250417	093300	79306060	16040	16040	16040	16040	1
679	20250417	093200	79290020	16040	16030	16050	16030	20
680	20250417	093100	78969220	16030	16040	16040	16030	162
681	20250417	093000	76371190	16040	16040	16040	16040	4
682	20250417	092900	76307030	16050	16030	16050	16030	14
683	20250417	092800	76082360	16040	16030	16050	16030	59
684	20250417	092700	75135910	16030	16030	16040	16030	207
685	20250417	092600	71816340	16030	16030	16030	16030	81
686	20250417	092500	70517910	16030	16030	16030	16030	4
687	20250417	092400	70453790	16030	16070	16070	16020	1289
688	20250417	092300	49780630	16090	16060	16090	16060	7
689	20250417	092200	49668080	16080	16090	16090	16060	19
690	20250417	092100	49362760	16060	16080	16090	16060	153
691	20250417	092000	46902520	16080	16050	16080	16050	318
692	20250417	091900	41798270	16050	16050	16050	16050	22
693	20250417	091800	41445170	16040	16040	16040	16040	50
694	20250417	091700	40643170	16050	16050	16050	16050	56
695	20250417	091600	39744370	16030	16030	16030	16030	0
696	20250417	091500	39744370	16030	16030	16030	16030	0
697	20250417	091400	39744370	16030	16040	16040	16030	145
698	20250417	091300	37419790	16030	16050	16050	16030	232
699	20250417	091200	33699630	16060	16060	16060	16060	50
700	20250417	091100	32896630	16080	16080	16080	16080	38
701	20250417	091000	32285590	16090	16100	16100	16070	14
702	20250417	090900	32060440	16090	16070	16090	16070	82
703	20250417	090800	30741080	16070	16070	16100	16070	70
704	20250417	090700	29616150	16070	16020	16070	16020	1186
705	20250417	090600	10582510	16030	16010	16060	16010	60
706	20250417	090500	9621470	16000	16030	16030	16000	101
707	20250417	090400	8004480	16030	16030	16030	16030	13
708	20250417	090300	7796090	16000	16000	16000	16000	0
709	20250417	090200	7796090	16000	16000	16000	16000	107
710	20250417	090100	6084090	15980	15980	15980	15980	0
711	20250417	090000	6084090	15980	16100	16100	15970	379