KissMeData/020560/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185000	275326670	9620	9620	9620	9620	1955
3	20250417	184900	275326670	9620	9620	9620	9620	0
4	20250417	184800	275326670	9620	9620	9620	9620	0
5	20250417	184700	275326670	9620	9620	9620	9620	0
6	20250417	184600	275326670	9620	9620	9620	9620	0
7	20250417	184500	275326670	9620	9620	9620	9620	0
8	20250417	184400	275326670	9620	9620	9620	9620	0
9	20250417	184300	275326670	9620	9620	9620	9620	0
10	20250417	184200	275326670	9620	9620	9620	9620	0
11	20250417	184100	275326670	9620	9620	9620	9620	0
12	20250417	184000	275326670	9620	9620	9620	9620	0
13	20250417	183900	275326670	9620	9620	9620	9620	0
14	20250417	183800	275326670	9620	9620	9620	9620	0
15	20250417	183700	275326670	9620	9620	9620	9620	0
16	20250417	183600	275326670	9620	9620	9620	9620	0
17	20250417	183500	275326670	9620	9620	9620	9620	0
18	20250417	183400	275326670	9620	9620	9620	9620	0
19	20250417	183300	275326670	9620	9620	9620	9620	0
20	20250417	183200	275326670	9620	9620	9620	9620	0
21	20250417	183100	275326670	9620	9620	9620	9620	0
22	20250417	183000	275326670	9620	9620	9620	9620	0
23	20250417	182900	275326670	9620	9620	9620	9620	0
24	20250417	182800	275326670	9620	9620	9620	9620	0
25	20250417	182700	275326670	9620	9620	9620	9620	0
26	20250417	182600	275326670	9620	9620	9620	9620	0
27	20250417	182500	275326670	9620	9620	9620	9620	0
28	20250417	182400	275326670	9620	9620	9620	9620	0
29	20250417	182300	275326670	9620	9620	9620	9620	0
30	20250417	182200	275326670	9620	9620	9620	9620	0
31	20250417	182100	275326670	9620	9620	9620	9620	0
32	20250417	182000	275326670	9620	9620	9620	9620	1955
33	20250417	181900	275326670	9620	9620	9620	9620	0
34	20250417	181800	275326670	9620	9620	9620	9620	0
35	20250417	181700	275326670	9620	9620	9620	9620	0
36	20250417	181600	275326670	9620	9620	9620	9620	0
37	20250417	181500	275326670	9620	9620	9620	9620	0
38	20250417	181400	275326670	9620	9620	9620	9620	0
39	20250417	181300	275326670	9620	9620	9620	9620	0
40	20250417	181200	275326670	9620	9620	9620	9620	0
41	20250417	181100	275326670	9620	9620	9620	9620	0
42	20250417	181000	275326670	9620	9620	9620	9620	0
43	20250417	180900	275326670	9620	9620	9620	9620	0
44	20250417	180800	275326670	9620	9620	9620	9620	0
45	20250417	180700	275326670	9620	9620	9620	9620	0
46	20250417	180600	275326670	9620	9620	9620	9620	0
47	20250417	180500	275326670	9620	9620	9620	9620	0
48	20250417	180400	275326670	9620	9620	9620	9620	0
49	20250417	180300	275326670	9620	9620	9620	9620	0
50	20250417	180200	275326670	9620	9620	9620	9620	0
51	20250417	180100	275326670	9620	9620	9620	9620	0
52	20250417	180000	275326670	9620	9620	9620	9620	0
53	20250417	175900	275326670	9620	9620	9620	9620	0
54	20250417	175800	275326670	9620	9620	9620	9620	0
55	20250417	175700	275326670	9620	9620	9620	9620	0
56	20250417	175600	275326670	9620	9620	9620	9620	0
57	20250417	175500	275326670	9620	9620	9620	9620	0
58	20250417	175400	275326670	9620	9620	9620	9620	0
59	20250417	175300	275326670	9620	9620	9620	9620	0
60	20250417	175200	275326670	9620	9620	9620	9620	0
61	20250417	175100	275326670	9620	9620	9620	9620	0
62	20250417	175000	275326670	9620	9620	9620	9620	1955
63	20250417	174900	275326670	9620	9620	9620	9620	0
64	20250417	174800	275326670	9620	9620	9620	9620	0
65	20250417	174700	275326670	9620	9620	9620	9620	0
66	20250417	174600	275326670	9620	9620	9620	9620	0
67	20250417	174500	275326670	9620	9620	9620	9620	0
68	20250417	174400	275326670	9620	9620	9620	9620	0
69	20250417	174300	275326670	9620	9620	9620	9620	0
70	20250417	174200	275326670	9620	9620	9620	9620	0
71	20250417	174100	275326670	9620	9620	9620	9620	0
72	20250417	174000	275326670	9620	9620	9620	9620	0
73	20250417	173900	275326670	9620	9620	9620	9620	0
74	20250417	173800	275326670	9620	9620	9620	9620	0
75	20250417	173700	275326670	9620	9620	9620	9620	0
76	20250417	173600	275326670	9620	9620	9620	9620	0
77	20250417	173500	275326670	9620	9620	9620	9620	0
78	20250417	173400	275326670	9620	9620	9620	9620	0
79	20250417	173300	275326670	9620	9620	9620	9620	0
80	20250417	173200	275326670	9620	9620	9620	9620	0
81	20250417	173100	275326670	9620	9620	9620	9620	0
82	20250417	173000	275326670	9620	9620	9620	9620	0
83	20250417	172900	275326670	9620	9620	9620	9620	0
84	20250417	172800	275326670	9620	9620	9620	9620	0
85	20250417	172700	275326670	9620	9620	9620	9620	0
86	20250417	172600	275326670	9620	9620	9620	9620	0
87	20250417	172500	275326670	9620	9620	9620	9620	0
88	20250417	172400	275326670	9620	9620	9620	9620	0
89	20250417	172300	275326670	9620	9620	9620	9620	0
90	20250417	172200	275326670	9620	9620	9620	9620	0
91	20250417	172100	275326670	9620	9620	9620	9620	0
92	20250417	172000	275326670	9620	9620	9620	9620	1955
93	20250417	171900	275326670	9620	9620	9620	9620	0
94	20250417	171800	275326670	9620	9620	9620	9620	0
95	20250417	171700	275326670	9620	9620	9620	9620	0
96	20250417	171600	275326670	9620	9620	9620	9620	0
97	20250417	171500	275326670	9620	9620	9620	9620	0
98	20250417	171400	275326670	9620	9620	9620	9620	0
99	20250417	171300	275326670	9620	9620	9620	9620	0
100	20250417	171200	275326670	9620	9620	9620	9620	0
101	20250417	171100	275326670	9620	9620	9620	9620	0
102	20250417	171000	275326670	9620	9620	9620	9620	0
103	20250417	170900	275326670	9620	9620	9620	9620	0
104	20250417	170800	275326670	9620	9620	9620	9620	0
105	20250417	170700	275326670	9620	9620	9620	9620	0
106	20250417	170600	275326670	9620	9620	9620	9620	0
107	20250417	170500	275326670	9620	9620	9620	9620	0
108	20250417	170400	275326670	9620	9620	9620	9620	0
109	20250417	170300	275326670	9620	9620	9620	9620	0
110	20250417	170200	275326670	9620	9620	9620	9620	0
111	20250417	170100	275326670	9620	9620	9620	9620	0
112	20250417	170000	275326670	9620	9620	9620	9620	0
113	20250417	165900	275326670	9620	9620	9620	9620	0
114	20250417	165800	275326670	9620	9620	9620	9620	0
115	20250417	165700	275326670	9620	9620	9620	9620	0
116	20250417	165600	275326670	9620	9620	9620	9620	0
117	20250417	165500	275326670	9620	9620	9620	9620	0
118	20250417	165400	275326670	9620	9620	9620	9620	0
119	20250417	165300	275326670	9620	9620	9620	9620	0
120	20250417	165200	275326670	9620	9620	9620	9620	0
121	20250417	165100	275326670	9620	9620	9620	9620	0
122	20250417	165000	275326670	9620	9620	9620	9620	1955
123	20250417	164900	275326670	9620	9620	9620	9620	0
124	20250417	164800	275326670	9620	9620	9620	9620	0
125	20250417	164700	275326670	9620	9620	9620	9620	0
126	20250417	164600	275326670	9620	9620	9620	9620	0
127	20250417	164500	275326670	9620	9620	9620	9620	0
128	20250417	164400	275326670	9620	9620	9620	9620	0
129	20250417	164300	275326670	9620	9620	9620	9620	0
130	20250417	164200	275326670	9620	9620	9620	9620	0
131	20250417	164100	275326670	9620	9620	9620	9620	0
132	20250417	164000	275326670	9620	9620	9620	9620	0
133	20250417	163900	275326670	9620	9620	9620	9620	0
134	20250417	163800	275326670	9620	9620	9620	9620	0
135	20250417	163700	275326670	9620	9620	9620	9620	0
136	20250417	163600	275326670	9620	9620	9620	9620	0
137	20250417	163500	275326670	9620	9620	9620	9620	0
138	20250417	163400	275326670	9620	9620	9620	9620	0
139	20250417	163300	275326670	9620	9620	9620	9620	0
140	20250417	163200	275326670	9620	9620	9620	9620	0
141	20250417	163100	275326670	9620	9620	9620	9620	0
142	20250417	163000	275326670	9620	9620	9620	9620	0
143	20250417	162900	275326670	9620	9620	9620	9620	0
144	20250417	162800	275326670	9620	9620	9620	9620	0
145	20250417	162700	275326670	9620	9620	9620	9620	0
146	20250417	162600	275326670	9620	9620	9620	9620	0
147	20250417	162500	275326670	9620	9620	9620	9620	0
148	20250417	162400	275326670	9620	9620	9620	9620	0
149	20250417	162300	275326670	9620	9620	9620	9620	0
150	20250417	162200	275326670	9620	9620	9620	9620	0
151	20250417	162100	275326670	9620	9620	9620	9620	0
152	20250417	162000	275326670	9620	9620	9620	9620	1955
153	20250417	161900	275326670	9620	9620	9620	9620	0
154	20250417	161800	275326670	9620	9620	9620	9620	0
155	20250417	161700	275326670	9620	9620	9620	9620	0
156	20250417	161600	275326670	9620	9620	9620	9620	0
157	20250417	161500	275326670	9620	9620	9620	9620	0
158	20250417	161400	275326670	9620	9620	9620	9620	0
159	20250417	161300	275326670	9620	9620	9620	9620	0
160	20250417	161200	275326670	9620	9620	9620	9620	0
161	20250417	161100	275326670	9620	9620	9620	9620	0
162	20250417	161000	275326670	9620	9620	9620	9620	0
163	20250417	160900	275326670	9620	9620	9620	9620	0
164	20250417	160800	275326670	9620	9620	9620	9620	0
165	20250417	160700	275326670	9620	9620	9620	9620	0
166	20250417	160600	275326670	9620	9620	9620	9620	0
167	20250417	160500	275326670	9620	9620	9620	9620	0
168	20250417	160400	275326670	9620	9620	9620	9620	0
169	20250417	160300	275326670	9620	9620	9620	9620	0
170	20250417	160200	275326670	9620	9620	9620	9620	0
171	20250417	160100	275326670	9620	9620	9620	9620	0
172	20250417	160000	275326670	9620	9620	9620	9620	0
173	20250417	155900	275326670	9620	9620	9620	9620	0
174	20250417	155800	275326670	9620	9620	9620	9620	0
175	20250417	155700	275326670	9620	9620	9620	9620	0
176	20250417	155600	275326670	9620	9620	9620	9620	0
177	20250417	155500	275326670	9620	9620	9620	9620	0
178	20250417	155400	275326670	9620	9620	9620	9620	0
179	20250417	155300	275326670	9620	9620	9620	9620	0
180	20250417	155200	275326670	9620	9620	9620	9620	0
181	20250417	155100	275326670	9620	9620	9620	9620	0
182	20250417	155000	275326670	9620	9620	9620	9620	1955
183	20250417	154900	275326670	9620	9620	9620	9620	0
184	20250417	154800	275326670	9620	9620	9620	9620	0
185	20250417	154700	275326670	9620	9620	9620	9620	0
186	20250417	154600	275326670	9620	9620	9620	9620	0
187	20250417	154500	275326670	9620	9620	9620	9620	0
188	20250417	154400	275326670	9620	9620	9620	9620	0
189	20250417	154300	275326670	9620	9620	9620	9620	0
190	20250417	154200	275326670	9620	9620	9620	9620	0
191	20250417	154100	275326670	9620	9620	9620	9620	0
192	20250417	154000	275326670	9620	9620	9620	9620	0
193	20250417	153900	275326670	9620	9620	9620	9620	0
194	20250417	153800	275326670	9620	9620	9620	9620	0
195	20250417	153700	275326670	9620	9620	9620	9620	0
196	20250417	153600	275326670	9620	9620	9620	9620	0
197	20250417	153500	275326670	9620	9620	9620	9620	0
198	20250417	153400	275326670	9620	9620	9620	9620	0
199	20250417	153300	275326670	9620	9620	9620	9620	0
200	20250417	153200	275326670	9620	9620	9620	9620	0
201	20250417	153100	275326670	9620	9620	9620	9620	0
202	20250417	153000	275326670	9620	9620	9620	9620	1955
203	20250417	152900	256519570	9620	9620	9620	9620	0
204	20250417	152800	256519570	9620	9620	9620	9620	0
205	20250417	152700	256519570	9620	9620	9620	9620	0
206	20250417	152600	256519570	9620	9620	9620	9620	0
207	20250417	152500	256519570	9620	9620	9620	9620	0
208	20250417	152400	256519570	9620	9620	9620	9620	0
209	20250417	152300	256519570	9620	9620	9620	9620	0
210	20250417	152200	256519570	9620	9620	9620	9620	0
211	20250417	152100	256519570	9620	9620	9620	9620	0
212	20250417	152000	256519570	9620	9620	9620	9620	0
213	20250417	151900	256519570	9620	9630	9630	9620	103
214	20250417	151800	255528600	9630	9630	9630	9630	11
215	20250417	151700	255422670	9620	9630	9630	9620	67
216	20250417	151600	254778050	9630	9630	9630	9630	38
217	20250417	151500	254412110	9630	9650	9650	9620	27
218	20250417	151400	254152030	9650	9650	9650	9650	20
219	20250417	151300	253959030	9650	9650	9650	9620	94
220	20250417	151200	253054030	9650	9650	9650	9630	57
221	20250417	151100	252504280	9650	9670	9670	9650	35
222	20250417	151000	252166230	9670	9670	9670	9670	20
223	20250417	150900	251972830	9670	9670	9670	9670	13
224	20250417	150800	251847120	9670	9670	9670	9670	20
225	20250417	150700	251653720	9670	9670	9670	9670	20
226	20250417	150600	251460320	9670	9670	9670	9670	20
227	20250417	150500	251266920	9670	9670	9670	9670	16
228	20250417	150400	251112200	9660	9660	9660	9660	20
229	20250417	150300	250919000	9660	9660	9660	9630	24
230	20250417	150200	250687260	9660	9660	9660	9660	25
231	20250417	150100	250445760	9660	9660	9660	9660	13
232	20250417	150000	250320180	9660	9660	9660	9660	90
233	20250417	145900	249450780	9660	9670	9670	9660	20
234	20250417	145800	249257450	9670	9670	9670	9630	73
235	20250417	145700	248552100	9670	9670	9670	9670	20
236	20250417	145600	248358700	9670	9670	9670	9670	50
237	20250417	145500	247875200	9670	9670	9670	9670	24
238	20250417	145400	247643120	9670	9660	9670	9660	57
239	20250417	145300	247092030	9660	9660	9660	9620	122
240	20250417	145200	245916430	9650	9670	9670	9640	31
241	20250417	145100	245617010	9630	9670	9670	9630	79
242	20250417	145000	244853640	9670	9670	9670	9670	13
243	20250417	144900	244727930	9670	9670	9670	9670	52
244	20250417	144800	244225090	9670	9670	9670	9670	20
245	20250417	144700	244031690	9660	9670	9670	9660	75
246	20250417	144600	243306550	9660	9660	9670	9660	47
247	20250417	144500	242852400	9670	9670	9670	9670	20
248	20250417	144400	242659000	9670	9660	9670	9660	69
249	20250417	144300	241992320	9650	9670	9670	9650	48
250	20250417	144200	241528690	9670	9660	9670	9660	34
251	20250417	144100	241200180	9660	9670	9670	9660	20
252	20250417	144000	241006910	9670	9670	9670	9670	69
253	20250417	143900	240339680	9670	9670	9670	9670	41
254	20250417	143800	239943210	9670	9660	9670	9660	20
255	20250417	143700	239749940	9670	9670	9670	9620	347
256	20250417	143600	236410800	9620	9660	9670	9620	32
257	20250417	143500	236101960	9640	9680	9680	9640	71
258	20250417	143400	235415770	9680	9680	9680	9680	20
259	20250417	143300	235222170	9670	9680	9680	9670	58
260	20250417	143200	234660800	9680	9670	9680	9660	61
261	20250417	143100	234070830	9680	9680	9680	9680	14
262	20250417	143000	233935310	9680	9680	9680	9680	64
263	20250417	142900	233315790	9680	9680	9680	9680	20
264	20250417	142800	233122190	9680	9680	9680	9680	53
265	20250417	142700	232609150	9680	9680	9680	9680	13
266	20250417	142600	232483310	9660	9680	9680	9660	57
267	20250417	142500	231932410	9680	9680	9680	9680	56
268	20250417	142400	231390330	9640	9680	9680	9640	78
269	20250417	142300	230637770	9670	9660	9670	9660	66
270	20250417	142200	230000090	9660	9660	9660	9660	21
271	20250417	142100	229797230	9660	9670	9670	9650	67
272	20250417	142000	229149990	9670	9670	9670	9670	14
273	20250417	141900	229014610	9670	9670	9670	9670	61
274	20250417	141800	228424740	9670	9670	9670	9670	55
275	20250417	141700	227892890	9670	9670	9670	9670	20
276	20250417	141600	227699490	9660	9650	9670	9650	127
277	20250417	141500	226472980	9650	9670	9670	9650	56
278	20250417	141400	225932140	9670	9670	9670	9670	53
279	20250417	141300	225419630	9640	9670	9670	9640	46
280	20250417	141200	224975440	9670	9670	9670	9670	61
281	20250417	141100	224385570	9670	9670	9670	9670	48
282	20250417	141000	223921410	9670	9670	9670	9670	20
283	20250417	140900	223728010	9670	9670	9670	9670	62
284	20250417	140800	223128470	9670	9670	9670	9670	20
285	20250417	140700	222935070	9670	9660	9670	9620	268
286	20250417	140600	220354870	9660	9660	9660	9660	20
287	20250417	140500	220161670	9670	9670	9670	9670	54
288	20250417	140400	219639490	9670	9670	9670	9670	55
289	20250417	140300	219107640	9670	9670	9670	9670	20
290	20250417	140200	218914240	9670	9660	9670	9660	63
291	20250417	140100	218305100	9670	9670	9670	9670	13
292	20250417	140000	218179390	9670	9670	9670	9670	54
293	20250417	135900	217657210	9670	9670	9670	9670	20
294	20250417	135800	217463810	9660	9660	9660	9660	60
295	20250417	135700	216884210	9660	9660	9660	9660	50
296	20250417	135600	216401210	9650	9650	9650	9650	21
297	20250417	135500	216198560	9650	9660	9660	9650	62
298	20250417	135400	215599730	9660	9660	9660	9660	20
299	20250417	135300	215406530	9660	9660	9660	9650	50
300	20250417	135200	214923900	9660	9670	9670	9660	20
301	20250417	135100	214730570	9670	9670	9670	9670	58
302	20250417	135000	214169710	9670	9670	9670	9670	51
303	20250417	134900	213676540	9670	9650	9670	9640	38
304	20250417	134800	213309880	9650	9670	9670	9650	69
305	20250417	134700	212642790	9670	9670	9670	9670	20
306	20250417	134600	212449390	9670	9670	9670	9670	41
307	20250417	134500	212052920	9670	9670	9670	9670	20
308	20250417	134400	211859520	9660	9660	9660	9660	65
309	20250417	134300	211231620	9660	9660	9660	9660	52
310	20250417	134200	210729300	9660	9660	9660	9630	37
311	20250417	134100	210372420	9630	9660	9660	9630	54
312	20250417	134000	209850870	9660	9660	9660	9660	20
313	20250417	133900	209657670	9660	9660	9660	9660	58
314	20250417	133800	209097390	9630	9660	9660	9630	16
315	20250417	133700	208942920	9660	9640	9660	9630	109
316	20250417	133600	207891560	9640	9640	9640	9640	52
317	20250417	133500	207390280	9640	9640	9640	9640	14
318	20250417	133400	207255320	9640	9630	9640	9630	32
319	20250417	133300	206947030	9630	9640	9640	9630	20
320	20250417	133200	206754290	9640	9640	9640	9640	49
321	20250417	133100	206281930	9640	9640	9640	9640	13
322	20250417	133000	206156610	9640	9640	9640	9640	62
323	20250417	132900	205558930	9640	9640	9640	9630	422
324	20250417	132800	201494520	9640	9640	9640	9620	679
325	20250417	132700	194957620	9640	9630	9640	9630	54
326	20250417	132600	194437530	9630	9620	9630	9620	220
327	20250417	132500	192319360	9620	9620	9620	9620	129
328	20250417	132400	191078380	9620	9620	9620	9620	0
329	20250417	132300	191078380	9620	9620	9620	9620	38
330	20250417	132200	190712820	9620	9620	9620	9620	51
331	20250417	132100	190222200	9620	9620	9620	9620	0
332	20250417	132000	190222200	9620	9620	9620	9620	41
333	20250417	131900	189827780	9620	9620	9620	9620	0
334	20250417	131800	189827780	9620	9620	9620	9620	35
335	20250417	131700	189491080	9620	9620	9620	9620	0
336	20250417	131600	189491080	9620	9620	9620	9620	42
337	20250417	131500	189087040	9620	9620	9620	9620	36
338	20250417	131400	188740720	9610	9610	9610	9610	29
339	20250417	131300	188462030	9620	9620	9620	9620	45
340	20250417	131200	188029130	9620	9610	9620	9610	17
341	20250417	131100	187865610	9620	9620	9620	9620	31
342	20250417	131000	187567390	9620	9620	9620	9620	0
343	20250417	130900	187567390	9620	9620	9620	9620	40
344	20250417	130800	187182590	9620	9620	9620	9620	36
345	20250417	130700	186836270	9610	9610	9610	9610	0
346	20250417	130600	186836270	9610	9620	9620	9610	49
347	20250417	130500	186364910	9620	9620	9620	9620	0
348	20250417	130400	186364910	9620	9620	9620	9620	29
349	20250417	130300	186085930	9620	9620	9620	9620	0
350	20250417	130200	186085930	9620	9610	9620	9610	170
351	20250417	130100	184451840	9620	9620	9620	9620	40
352	20250417	130000	184067040	9600	9600	9620	9600	22
353	20250417	125900	183855820	9620	9620	9620	9620	41
354	20250417	125800	183461400	9600	9600	9600	9600	63
355	20250417	125700	182856600	9620	9600	9620	9600	56
356	20250417	125600	182318280	9620	9620	9620	9620	0
357	20250417	125500	182318280	9620	9600	9620	9600	1088
358	20250417	125400	171872700	9600	9600	9600	9600	56
359	20250417	125300	171335100	9590	9590	9590	9590	59
360	20250417	125200	170769290	9600	9600	9600	9600	39
361	20250417	125100	170394890	9600	9600	9600	9600	0
362	20250417	125000	170394890	9600	9600	9600	9600	37
363	20250417	124900	170039690	9600	9600	9600	9600	4
364	20250417	124800	170001290	9600	9600	9600	9600	40
365	20250417	124700	169617290	9600	9600	9600	9600	36
366	20250417	124600	169271690	9600	9600	9600	9600	1
367	20250417	124500	169262090	9600	9600	9600	9600	48
368	20250417	124400	168801290	9600	9600	9600	9600	10
369	20250417	124300	168705290	9600	9600	9600	9600	29
370	20250417	124200	168426890	9590	9590	9590	9590	394
371	20250417	124100	164648430	9600	9600	9600	9600	39
372	20250417	124000	164274030	9600	9600	9600	9590	43
373	20250417	123900	163861240	9590	9590	9590	9590	1
374	20250417	123800	163851650	9600	9600	9600	9600	48
375	20250417	123700	163390850	9600	9600	9600	9600	0
376	20250417	123600	163390850	9600	9600	9600	9600	50
377	20250417	123500	162910850	9590	9590	9590	9590	98
378	20250417	123400	161971030	9600	9600	9600	9600	47
379	20250417	123300	161519830	9600	9600	9600	9600	30
380	20250417	123200	161231830	9600	9600	9600	9600	0
381	20250417	123100	161231830	9600	9600	9600	9600	40
382	20250417	123000	160847830	9580	9580	9580	9580	96
383	20250417	122900	159928150	9600	9600	9600	9600	57
384	20250417	122800	159380950	9600	9600	9600	9600	0
385	20250417	122700	159380950	9600	9600	9600	9600	49
386	20250417	122600	158910550	9600	9600	9600	9600	27
387	20250417	122500	158651350	9600	9600	9600	9600	10
388	20250417	122400	158555350	9600	9600	9600	9600	40
389	20250417	122300	158171350	9600	9600	9600	9600	3
390	20250417	122200	158142550	9600	9600	9600	9600	36
391	20250417	122100	157796950	9600	9600	9600	9600	2
392	20250417	122000	157777750	9600	9600	9600	9600	48
393	20250417	121900	157316950	9600	9600	9600	9600	28
394	20250417	121800	157048150	9600	9600	9600	9600	16
395	20250417	121700	156894550	9600	9600	9600	9600	46
396	20250417	121600	156452950	9600	9600	9600	9600	1
397	20250417	121500	156443350	9600	9600	9600	9600	30
398	20250417	121400	156155350	9600	9600	9600	9600	0
399	20250417	121300	156155350	9600	9590	9600	9580	50
400	20250417	121200	155675380	9600	9600	9600	9600	29
401	20250417	121100	155396980	9590	9590	9590	9590	0
402	20250417	121000	155396980	9590	9590	9590	9590	49
403	20250417	120900	154927070	9590	9590	9590	9590	0
404	20250417	120800	154927070	9590	9590	9590	9590	27
405	20250417	120700	154668140	9590	9590	9590	9590	0
406	20250417	120600	154668140	9590	9590	9590	9590	41
407	20250417	120500	154274950	9600	9600	9600	9600	35
408	20250417	120400	153938950	9570	9580	9580	9570	84
409	20250417	120300	153134750	9600	9600	9600	9600	49
410	20250417	120200	152664350	9570	9570	9570	9570	0
411	20250417	120100	152664350	9570	9580	9600	9570	86
412	20250417	120000	151840020	9570	9570	9570	9570	0
413	20250417	115900	151840020	9570	9580	9600	9570	523
414	20250417	115800	146829200	9580	9600	9600	9580	34
415	20250417	115700	146502860	9580	9580	9580	9580	0
416	20250417	115600	146502860	9580	9600	9600	9580	170
417	20250417	115500	144873500	9580	9580	9580	9580	0
418	20250417	115400	144873500	9580	9600	9600	9580	66
419	20250417	115300	144240460	9600	9600	9600	9600	0
420	20250417	115200	144240460	9600	9600	9600	9600	40
421	20250417	115100	143856460	9590	9590	9590	9590	36
422	20250417	115000	143511220	9590	9590	9590	9590	0
423	20250417	114900	143511220	9590	9590	9590	9590	39
424	20250417	114800	143137210	9590	9590	9590	9590	0
425	20250417	114700	143137210	9590	9590	9590	9590	37
426	20250417	114600	142782380	9590	9590	9590	9590	52
427	20250417	114500	142283700	9590	9590	9590	9580	59
428	20250417	114400	141717940	9580	9590	9590	9580	33
429	20250417	114300	141401510	9580	9580	9580	9580	0
430	20250417	114200	141401510	9580	9580	9590	9580	196
431	20250417	114100	139523350	9580	9580	9580	9580	0
432	20250417	114000	139523350	9580	9580	9590	9580	90
433	20250417	113900	138660860	9580	9580	9580	9580	0
434	20250417	113800	138660860	9580	9590	9590	9580	66
435	20250417	113700	138028120	9590	9590	9590	9590	31
436	20250417	113600	137730830	9580	9580	9580	9580	0
437	20250417	113500	137730830	9580	9590	9590	9580	148
438	20250417	113400	136312310	9580	9580	9580	9580	0
439	20250417	113300	136312310	9580	9590	9590	9580	80
440	20250417	113200	135545630	9590	9590	9590	9590	1
441	20250417	113100	135536040	9590	9590	9590	9590	39
442	20250417	113000	135162030	9590	9590	9590	9590	37
443	20250417	112900	134807200	9590	9590	9590	9590	9
444	20250417	112800	134720890	9590	9580	9590	9580	60
445	20250417	112700	134145590	9580	9590	9590	9580	11
446	20250417	112600	134040110	9580	9580	9590	9580	114
447	20250417	112500	132947690	9580	9580	9580	9580	0
448	20250417	112400	132947690	9580	9590	9590	9580	50
449	20250417	112300	132468240	9580	9600	9600	9580	35
450	20250417	112200	132132320	9580	9580	9580	9580	334
451	20250417	112100	128932600	9580	9600	9600	9580	47
452	20250417	112000	128481500	9580	9580	9580	9580	29
453	20250417	111900	128203680	9580	9600	9600	9580	37
454	20250417	111800	127848540	9580	9580	9580	9580	3
455	20250417	111700	127819800	9590	9600	9600	9590	40
456	20250417	111600	127435820	9600	9600	9600	9580	43
457	20250417	111500	127023100	9580	9590	9590	9580	47
458	20250417	111400	126572690	9600	9600	9600	9600	39
459	20250417	111300	126198290	9580	9580	9580	9580	62
460	20250417	111200	125604330	9600	9600	9600	9600	38
461	20250417	111100	125239530	9600	9600	9600	9600	0
462	20250417	111000	125239530	9600	9600	9600	9600	43
463	20250417	110900	124826730	9600	9600	9600	9600	33
464	20250417	110800	124509930	9600	9600	9600	9600	0
465	20250417	110700	124509930	9600	9570	9600	9570	47
466	20250417	110600	124058880	9570	9590	9590	9570	41
467	20250417	110500	123665770	9590	9600	9600	9590	39
468	20250417	110400	123291410	9590	9590	9590	9590	0
469	20250417	110300	123291410	9590	9590	9590	9590	3
470	20250417	110200	123262640	9570	9580	9590	9570	58
471	20250417	110100	122706590	9570	9580	9580	9570	17
472	20250417	110000	122543750	9570	9600	9600	9570	50
473	20250417	105900	122063920	9560	9560	9560	9560	0
474	20250417	105800	122063920	9560	9600	9600	9560	37
475	20250417	105700	121708880	9570	9590	9590	9570	16
476	20250417	105600	121555560	9600	9570	9600	9550	437
477	20250417	105500	117370830	9560	9600	9600	9560	31
478	20250417	105400	117073270	9600	9600	9600	9600	0
479	20250417	105300	117073270	9600	9580	9600	9540	1873
480	20250417	105200	99183670	9580	9580	9580	9580	0
481	20250417	105100	99183670	9580	9580	9600	9580	105
482	20250417	105000	98177170	9580	9580	9580	9580	0
483	20250417	104900	98177170	9580	9590	9590	9580	243
484	20250417	104800	95847210	9590	9590	9590	9590	114
485	20250417	104700	94753950	9590	9590	9590	9590	0
486	20250417	104600	94753950	9590	9590	9590	9590	41
487	20250417	104500	94360760	9540	9550	9550	9540	864
488	20250417	104400	86110490	9590	9560	9590	9560	46
489	20250417	104300	85669680	9550	9550	9550	9550	6
490	20250417	104200	85612380	9590	9570	9590	9550	1445
491	20250417	104100	71792970	9570	9590	9590	9570	179
492	20250417	104000	70077160	9590	9590	9590	9590	125
493	20250417	103900	68878410	9590	9590	9590	9590	40
494	20250417	103800	68494810	9590	9590	9590	9590	0
495	20250417	103700	68494810	9590	9570	9590	9570	48
496	20250417	103600	68034730	9570	9570	9570	9570	5
497	20250417	103500	67986880	9580	9570	9580	9570	112
498	20250417	103400	66914550	9580	9590	9590	9580	30
499	20250417	103300	66626880	9580	9580	9580	9580	0
500	20250417	103200	66626880	9580	9590	9590	9580	54
501	20250417	103100	66109070	9590	9580	9590	9570	96
502	20250417	103000	65189470	9580	9590	9590	9580	36
503	20250417	102900	64844270	9580	9590	9590	9580	61
504	20250417	102800	64259330	9610	9610	9610	9610	45
505	20250417	102700	63826880	9590	9610	9610	9590	1149
506	20250417	102600	52803890	9600	9600	9600	9600	0
507	20250417	102500	52803890	9600	9610	9610	9600	54
508	20250417	102400	52285010	9620	9600	9620	9600	4
509	20250417	102300	52246590	9600	9600	9600	9600	11
510	20250417	102200	52140990	9600	9600	9600	9600	25
511	20250417	102100	51900990	9600	9600	9600	9600	20
512	20250417	102000	51708990	9600	9600	9600	9600	41
513	20250417	101900	51315390	9600	9610	9610	9600	19
514	20250417	101800	51132970	9620	9620	9620	9620	41
515	20250417	101700	50738550	9620	9620	9620	9620	0
516	20250417	101600	50738550	9620	9620	9620	9620	35
517	20250417	101500	50401850	9620	9600	9620	9590	16
518	20250417	101400	50248240	9600	9600	9600	9580	52
519	20250417	101300	49749080	9600	9620	9620	9600	33
520	20250417	101200	49431680	9610	9620	9620	9600	3
521	20250417	101100	49402850	9600	9620	9620	9600	51
522	20250417	101000	48912330	9600	9600	9600	9600	4
523	20250417	100900	48873930	9600	9600	9600	9580	50
524	20250417	100800	48394510	9610	9610	9610	9610	0
525	20250417	100700	48394510	9610	9610	9610	9610	49
526	20250417	100600	47923620	9610	9610	9610	9610	27
527	20250417	100500	47664150	9600	9600	9600	9600	0
528	20250417	100400	47664150	9600	9590	9600	9590	64
529	20250417	100300	47049910	9600	9600	9600	9600	16
530	20250417	100200	46896310	9600	9600	9600	9600	28
531	20250417	100100	46627510	9560	9560	9560	9560	2
532	20250417	100000	46608390	9590	9590	9590	9550	573
533	20250417	095900	41126490	9600	9600	9600	9600	30
534	20250417	095800	40838490	9590	9590	9590	9590	2
535	20250417	095700	40819310	9590	9590	9590	9590	45
536	20250417	095600	40387760	9590	9590	9590	9590	23
537	20250417	095500	40167190	9590	9590	9590	9590	26
538	20250417	095400	39917850	9590	9600	9600	9590	5
539	20250417	095300	39869860	9600	9600	9600	9600	38
540	20250417	095200	39505060	9600	9590	9600	9590	35
541	20250417	095100	39169070	9590	9590	9590	9590	0
542	20250417	095000	39169070	9590	9590	9590	9590	48
543	20250417	094900	38708750	9580	9580	9580	9580	0
544	20250417	094800	38708750	9580	9590	9590	9580	31
545	20250417	094700	38411490	9580	9590	9590	9580	8
546	20250417	094600	38334820	9600	9600	9600	9600	42
547	20250417	094500	37931620	9590	9620	9620	9590	262
548	20250417	094400	35415970	9600	9600	9600	9600	0
549	20250417	094300	35415970	9600	9620	9620	9600	50
550	20250417	094200	34935070	9620	9620	9620	9620	1
551	20250417	094100	34925450	9600	9620	9620	9600	40
552	20250417	094000	34540750	9620	9600	9620	9600	15
553	20250417	093900	34396550	9620	9620	9620	9600	43
554	20250417	093800	33982910	9600	9610	9610	9600	223
555	20250417	093700	31841740	9600	9600	9600	9600	31
556	20250417	093600	31544140	9600	9600	9600	9600	12
557	20250417	093500	31428940	9600	9610	9620	9600	116
558	20250417	093400	30313470	9610	9600	9610	9600	22
559	20250417	093300	30102250	9610	9590	9620	9590	31
560	20250417	093200	29804850	9610	9610	9610	9610	44
561	20250417	093100	29382010	9590	9620	9620	9580	92
562	20250417	093000	28498960	9620	9620	9620	9620	0
563	20250417	092900	28498960	9620	9620	9620	9620	38
564	20250417	092800	28133400	9620	9620	9620	9620	0
565	20250417	092700	28133400	9620	9620	9620	9620	39
566	20250417	092600	27758220	9620	9620	9620	9620	49
567	20250417	092500	27286840	9560	9570	9570	9560	29
568	20250417	092400	27009380	9600	9600	9600	9600	28
569	20250417	092300	26740580	9620	9620	9620	9620	0
570	20250417	092200	26740580	9620	9620	9620	9620	38
571	20250417	092100	26375020	9600	9600	9600	9600	0
572	20250417	092000	26375020	9600	9600	9600	9600	142
573	20250417	091900	25011820	9600	9610	9610	9600	49
574	20250417	091800	24541030	9570	9570	9570	9570	5
575	20250417	091700	24493180	9560	9570	9610	9560	213
576	20250417	091600	22453720	9570	9570	9570	9570	1
577	20250417	091500	22444150	9570	9600	9600	9570	198
578	20250417	091400	20544840	9580	9580	9580	9580	0
579	20250417	091300	20544840	9580	9600	9600	9580	38
580	20250417	091200	20180580	9600	9580	9600	9580	26
581	20250417	091100	19931480	9580	9580	9580	9580	5
582	20250417	091000	19883580	9580	9580	9580	9580	10
583	20250417	090900	19787780	9590	9590	9590	9590	4
584	20250417	090800	19749420	9550	9550	9550	9550	201
585	20250417	090700	17829870	9540	9540	9540	9540	0
586	20250417	090600	17829870	9540	9580	9580	9540	699
587	20250417	090500	11136270	9580	9560	9580	9560	913
588	20250417	090400	2407970	9560	9560	9560	9560	0
589	20250417	090300	2407970	9560	9560	9560	9560	5
590	20250417	090200	2360170	9560	9530	9560	9530	2
591	20250417	090100	2341080	9510	9520	9520	9510	69
592	20250417	090000	1684880	9510	9520	9520	9510	177