KissMeData/091120/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194400	867969125	12830	12830	12830	12830	1234
3	20250417	194300	867969125	12830	12830	12830	12830	0
4	20250417	194200	867969125	12830	12830	12830	12830	0
5	20250417	194100	867969125	12830	12830	12830	12830	0
6	20250417	194000	867969125	12830	12830	12830	12830	0
7	20250417	193900	867969125	12830	12830	12830	12830	0
8	20250417	193800	867969125	12830	12830	12830	12830	0
9	20250417	193700	867969125	12830	12830	12830	12830	0
10	20250417	193600	867969125	12830	12830	12830	12830	0
11	20250417	193500	867969125	12830	12830	12830	12830	0
12	20250417	193400	867969125	12830	12830	12830	12830	0
13	20250417	193300	867969125	12830	12830	12830	12830	0
14	20250417	193200	867969125	12830	12830	12830	12830	0
15	20250417	193100	867969125	12830	12830	12830	12830	0
16	20250417	193000	867969125	12830	12830	12830	12830	0
17	20250417	192900	867969125	12830	12830	12830	12830	0
18	20250417	192800	867969125	12830	12830	12830	12830	0
19	20250417	192700	867969125	12830	12830	12830	12830	0
20	20250417	192600	867969125	12830	12830	12830	12830	0
21	20250417	192500	867969125	12830	12830	12830	12830	0
22	20250417	192400	867969125	12830	12830	12830	12830	0
23	20250417	192300	867969125	12830	12830	12830	12830	0
24	20250417	192200	867969125	12830	12830	12830	12830	0
25	20250417	192100	867969125	12830	12830	12830	12830	0
26	20250417	192000	867969125	12830	12830	12830	12830	0
27	20250417	191900	867969125	12830	12830	12830	12830	0
28	20250417	191800	867969125	12830	12830	12830	12830	0
29	20250417	191700	867969125	12830	12830	12830	12830	0
30	20250417	191600	867969125	12830	12830	12830	12830	0
31	20250417	191500	867969125	12830	12830	12830	12830	0
32	20250417	191400	867969125	12830	12830	12830	12830	1234
33	20250417	191300	867969125	12830	12830	12830	12830	0
34	20250417	191200	867969125	12830	12830	12830	12830	0
35	20250417	191100	867969125	12830	12830	12830	12830	0
36	20250417	191000	867969125	12830	12830	12830	12830	0
37	20250417	190900	867969125	12830	12830	12830	12830	0
38	20250417	190800	867969125	12830	12830	12830	12830	0
39	20250417	190700	867969125	12830	12830	12830	12830	0
40	20250417	190600	867969125	12830	12830	12830	12830	0
41	20250417	190500	867969125	12830	12830	12830	12830	0
42	20250417	190400	867969125	12830	12830	12830	12830	0
43	20250417	190300	867969125	12830	12830	12830	12830	0
44	20250417	190200	867969125	12830	12830	12830	12830	0
45	20250417	190100	867969125	12830	12830	12830	12830	0
46	20250417	190000	867969125	12830	12830	12830	12830	0
47	20250417	185900	867969125	12830	12830	12830	12830	0
48	20250417	185800	867969125	12830	12830	12830	12830	0
49	20250417	185700	867969125	12830	12830	12830	12830	0
50	20250417	185600	867969125	12830	12830	12830	12830	0
51	20250417	185500	867969125	12830	12830	12830	12830	0
52	20250417	185400	867969125	12830	12830	12830	12830	0
53	20250417	185300	867969125	12830	12830	12830	12830	0
54	20250417	185200	867969125	12830	12830	12830	12830	0
55	20250417	185100	867969125	12830	12830	12830	12830	0
56	20250417	185000	867969125	12830	12830	12830	12830	0
57	20250417	184900	867969125	12830	12830	12830	12830	0
58	20250417	184800	867969125	12830	12830	12830	12830	0
59	20250417	184700	867969125	12830	12830	12830	12830	0
60	20250417	184600	867969125	12830	12830	12830	12830	0
61	20250417	184500	867969125	12830	12830	12830	12830	0
62	20250417	184400	867969125	12830	12830	12830	12830	1234
63	20250417	184300	867969125	12830	12830	12830	12830	0
64	20250417	184200	867969125	12830	12830	12830	12830	0
65	20250417	184100	867969125	12830	12830	12830	12830	0
66	20250417	184000	867969125	12830	12830	12830	12830	0
67	20250417	183900	867969125	12830	12830	12830	12830	0
68	20250417	183800	867969125	12830	12830	12830	12830	0
69	20250417	183700	867969125	12830	12830	12830	12830	0
70	20250417	183600	867969125	12830	12830	12830	12830	0
71	20250417	183500	867969125	12830	12830	12830	12830	0
72	20250417	183400	867969125	12830	12830	12830	12830	0
73	20250417	183300	867969125	12830	12830	12830	12830	0
74	20250417	183200	867969125	12830	12830	12830	12830	0
75	20250417	183100	867969125	12830	12830	12830	12830	0
76	20250417	183000	867969125	12830	12830	12830	12830	0
77	20250417	182900	867969125	12830	12830	12830	12830	0
78	20250417	182800	867969125	12830	12830	12830	12830	0
79	20250417	182700	867969125	12830	12830	12830	12830	0
80	20250417	182600	867969125	12830	12830	12830	12830	0
81	20250417	182500	867969125	12830	12830	12830	12830	0
82	20250417	182400	867969125	12830	12830	12830	12830	0
83	20250417	182300	867969125	12830	12830	12830	12830	0
84	20250417	182200	867969125	12830	12830	12830	12830	0
85	20250417	182100	867969125	12830	12830	12830	12830	0
86	20250417	182000	867969125	12830	12830	12830	12830	0
87	20250417	181900	867969125	12830	12830	12830	12830	0
88	20250417	181800	867969125	12830	12830	12830	12830	0
89	20250417	181700	867969125	12830	12830	12830	12830	0
90	20250417	181600	867969125	12830	12830	12830	12830	0
91	20250417	181500	867969125	12830	12830	12830	12830	0
92	20250417	181400	867969125	12830	12830	12830	12830	1234
93	20250417	181300	867969125	12830	12830	12830	12830	0
94	20250417	181200	867969125	12830	12830	12830	12830	0
95	20250417	181100	867969125	12830	12830	12830	12830	0
96	20250417	181000	867969125	12830	12830	12830	12830	0
97	20250417	180900	867969125	12830	12830	12830	12830	0
98	20250417	180800	867969125	12830	12830	12830	12830	0
99	20250417	180700	867969125	12830	12830	12830	12830	0
100	20250417	180600	867969125	12830	12830	12830	12830	0
101	20250417	180500	867969125	12830	12830	12830	12830	0
102	20250417	180400	867969125	12830	12830	12830	12830	0
103	20250417	180300	867969125	12830	12830	12830	12830	0
104	20250417	180200	867969125	12830	12830	12830	12830	0
105	20250417	180100	867969125	12830	12830	12830	12830	0
106	20250417	180000	867969125	12830	12830	12830	12830	0
107	20250417	175900	867969125	12830	12830	12830	12830	0
108	20250417	175800	867969125	12830	12830	12830	12830	0
109	20250417	175700	867969125	12830	12830	12830	12830	0
110	20250417	175600	867969125	12830	12830	12830	12830	0
111	20250417	175500	867969125	12830	12830	12830	12830	0
112	20250417	175400	867969125	12830	12830	12830	12830	0
113	20250417	175300	867969125	12830	12830	12830	12830	0
114	20250417	175200	867969125	12830	12830	12830	12830	0
115	20250417	175100	867969125	12830	12830	12830	12830	0
116	20250417	175000	867969125	12830	12830	12830	12830	0
117	20250417	174900	867969125	12830	12830	12830	12830	0
118	20250417	174800	867969125	12830	12830	12830	12830	0
119	20250417	174700	867969125	12830	12830	12830	12830	0
120	20250417	174600	867969125	12830	12830	12830	12830	0
121	20250417	174500	867969125	12830	12830	12830	12830	0
122	20250417	174400	867969125	12830	12830	12830	12830	1234
123	20250417	174300	867969125	12830	12830	12830	12830	0
124	20250417	174200	867969125	12830	12830	12830	12830	0
125	20250417	174100	867969125	12830	12830	12830	12830	0
126	20250417	174000	867969125	12830	12830	12830	12830	0
127	20250417	173900	867969125	12830	12830	12830	12830	0
128	20250417	173800	867969125	12830	12830	12830	12830	0
129	20250417	173700	867969125	12830	12830	12830	12830	0
130	20250417	173600	867969125	12830	12830	12830	12830	0
131	20250417	173500	867969125	12830	12830	12830	12830	0
132	20250417	173400	867969125	12830	12830	12830	12830	0
133	20250417	173300	867969125	12830	12830	12830	12830	0
134	20250417	173200	867969125	12830	12830	12830	12830	0
135	20250417	173100	867969125	12830	12830	12830	12830	0
136	20250417	173000	867969125	12830	12830	12830	12830	0
137	20250417	172900	867969125	12830	12830	12830	12830	0
138	20250417	172800	867969125	12830	12830	12830	12830	0
139	20250417	172700	867969125	12830	12830	12830	12830	0
140	20250417	172600	867969125	12830	12830	12830	12830	0
141	20250417	172500	867969125	12830	12830	12830	12830	0
142	20250417	172400	867969125	12830	12830	12830	12830	0
143	20250417	172300	867969125	12830	12830	12830	12830	0
144	20250417	172200	867969125	12830	12830	12830	12830	0
145	20250417	172100	867969125	12830	12830	12830	12830	0
146	20250417	172000	867969125	12830	12830	12830	12830	0
147	20250417	171900	867969125	12830	12830	12830	12830	0
148	20250417	171800	867969125	12830	12830	12830	12830	0
149	20250417	171700	867969125	12830	12830	12830	12830	0
150	20250417	171600	867969125	12830	12830	12830	12830	0
151	20250417	171500	867969125	12830	12830	12830	12830	0
152	20250417	171400	867969125	12830	12830	12830	12830	1234
153	20250417	171300	867969125	12830	12830	12830	12830	0
154	20250417	171200	867969125	12830	12830	12830	12830	0
155	20250417	171100	867969125	12830	12830	12830	12830	0
156	20250417	171000	867969125	12830	12830	12830	12830	0
157	20250417	170900	867969125	12830	12830	12830	12830	0
158	20250417	170800	867969125	12830	12830	12830	12830	0
159	20250417	170700	867969125	12830	12830	12830	12830	0
160	20250417	170600	867969125	12830	12830	12830	12830	0
161	20250417	170500	867969125	12830	12830	12830	12830	0
162	20250417	170400	867969125	12830	12830	12830	12830	0
163	20250417	170300	867969125	12830	12830	12830	12830	0
164	20250417	170200	867969125	12830	12830	12830	12830	0
165	20250417	170100	867969125	12830	12830	12830	12830	0
166	20250417	170000	867969125	12830	12830	12830	12830	0
167	20250417	165900	867969125	12830	12830	12830	12830	0
168	20250417	165800	867969125	12830	12830	12830	12830	0
169	20250417	165700	867969125	12830	12830	12830	12830	0
170	20250417	165600	867969125	12830	12830	12830	12830	0
171	20250417	165500	867969125	12830	12830	12830	12830	0
172	20250417	165400	867969125	12830	12830	12830	12830	0
173	20250417	165300	867969125	12830	12830	12830	12830	0
174	20250417	165200	867969125	12830	12830	12830	12830	0
175	20250417	165100	867969125	12830	12830	12830	12830	0
176	20250417	165000	867969125	12830	12830	12830	12830	0
177	20250417	164900	867969125	12830	12830	12830	12830	0
178	20250417	164800	867969125	12830	12830	12830	12830	0
179	20250417	164700	867969125	12830	12830	12830	12830	0
180	20250417	164600	867969125	12830	12830	12830	12830	0
181	20250417	164500	867969125	12830	12830	12830	12830	0
182	20250417	164400	867969125	12830	12830	12830	12830	1234
183	20250417	164300	867969125	12830	12830	12830	12830	0
184	20250417	164200	867969125	12830	12830	12830	12830	0
185	20250417	164100	867969125	12830	12830	12830	12830	0
186	20250417	164000	867969125	12830	12830	12830	12830	0
187	20250417	163900	867969125	12830	12830	12830	12830	0
188	20250417	163800	867969125	12830	12830	12830	12830	0
189	20250417	163700	867969125	12830	12830	12830	12830	0
190	20250417	163600	867969125	12830	12830	12830	12830	0
191	20250417	163500	867969125	12830	12830	12830	12830	0
192	20250417	163400	867969125	12830	12830	12830	12830	0
193	20250417	163300	867969125	12830	12830	12830	12830	0
194	20250417	163200	867969125	12830	12830	12830	12830	0
195	20250417	163100	867969125	12830	12830	12830	12830	0
196	20250417	163000	867969125	12830	12830	12830	12830	0
197	20250417	162900	867969125	12830	12830	12830	12830	0
198	20250417	162800	867969125	12830	12830	12830	12830	0
199	20250417	162700	867969125	12830	12830	12830	12830	0
200	20250417	162600	867969125	12830	12830	12830	12830	0
201	20250417	162500	867969125	12830	12830	12830	12830	0
202	20250417	162400	867969125	12830	12830	12830	12830	0
203	20250417	162300	867969125	12830	12830	12830	12830	0
204	20250417	162200	867969125	12830	12830	12830	12830	0
205	20250417	162100	867969125	12830	12830	12830	12830	0
206	20250417	162000	867969125	12830	12830	12830	12830	0
207	20250417	161900	867969125	12830	12830	12830	12830	0
208	20250417	161800	867969125	12830	12830	12830	12830	0
209	20250417	161700	867969125	12830	12830	12830	12830	0
210	20250417	161600	867969125	12830	12830	12830	12830	0
211	20250417	161500	867969125	12830	12830	12830	12830	0
212	20250417	161400	867969125	12830	12830	12830	12830	1234
213	20250417	161300	867969125	12830	12830	12830	12830	0
214	20250417	161200	867969125	12830	12830	12830	12830	0
215	20250417	161100	867969125	12830	12830	12830	12830	0
216	20250417	161000	867969125	12830	12830	12830	12830	0
217	20250417	160900	867969125	12830	12830	12830	12830	0
218	20250417	160800	867969125	12830	12830	12830	12830	0
219	20250417	160700	867969125	12830	12830	12830	12830	0
220	20250417	160600	867969125	12830	12830	12830	12830	0
221	20250417	160500	867969125	12830	12830	12830	12830	0
222	20250417	160400	867969125	12830	12830	12830	12830	0
223	20250417	160300	867969125	12830	12830	12830	12830	0
224	20250417	160200	867969125	12830	12830	12830	12830	0
225	20250417	160100	867969125	12830	12830	12830	12830	0
226	20250417	160000	867969125	12830	12830	12830	12830	0
227	20250417	155900	867969125	12830	12830	12830	12830	0
228	20250417	155800	867969125	12830	12830	12830	12830	0
229	20250417	155700	867969125	12830	12830	12830	12830	0
230	20250417	155600	867969125	12830	12830	12830	12830	0
231	20250417	155500	867969125	12830	12830	12830	12830	0
232	20250417	155400	867969125	12830	12830	12830	12830	0
233	20250417	155300	867969125	12830	12830	12830	12830	0
234	20250417	155200	867969125	12830	12830	12830	12830	0
235	20250417	155100	867969125	12830	12830	12830	12830	0
236	20250417	155000	867969125	12830	12830	12830	12830	0
237	20250417	154900	867969125	12830	12830	12830	12830	0
238	20250417	154800	867969125	12830	12830	12830	12830	0
239	20250417	154700	867969125	12830	12830	12830	12830	0
240	20250417	154600	867969125	12830	12830	12830	12830	0
241	20250417	154500	867969125	12830	12830	12830	12830	0
242	20250417	154400	867969125	12830	12830	12830	12830	1234
243	20250417	154300	867969125	12830	12830	12830	12830	0
244	20250417	154200	867969125	12830	12830	12830	12830	0
245	20250417	154100	867969125	12830	12830	12830	12830	0
246	20250417	154000	867969125	12830	12830	12830	12830	0
247	20250417	153900	867969125	12830	12830	12830	12830	0
248	20250417	153800	867969125	12830	12830	12830	12830	0
249	20250417	153700	867969125	12830	12830	12830	12830	0
250	20250417	153600	867969125	12830	12830	12830	12830	0
251	20250417	153500	867969125	12830	12830	12830	12830	0
252	20250417	153400	867969125	12830	12830	12830	12830	0
253	20250417	153300	867969125	12830	12830	12830	12830	0
254	20250417	153200	867969125	12830	12830	12830	12830	0
255	20250417	153100	867969125	12830	12830	12830	12830	0
256	20250417	153000	867969125	12830	12830	12830	12830	1234
257	20250417	152900	852136905	12880	12880	12880	12880	0
258	20250417	152800	852136905	12880	12880	12880	12880	0
259	20250417	152700	852136905	12880	12880	12880	12880	0
260	20250417	152600	852136905	12880	12880	12880	12880	0
261	20250417	152500	852136905	12880	12880	12880	12880	0
262	20250417	152400	852136905	12880	12880	12880	12880	0
263	20250417	152300	852136905	12880	12880	12880	12880	0
264	20250417	152200	852136905	12880	12880	12880	12880	0
265	20250417	152100	852136905	12880	12880	12880	12880	0
266	20250417	152000	852136905	12880	12880	12880	12880	0
267	20250417	151900	852136905	12880	12830	12880	12830	83
268	20250417	151800	851068215	12880	12880	12880	12880	34
269	20250417	151700	850630295	12880	12840	12880	12840	173
270	20250417	151600	848407335	12840	12840	12840	12840	424
271	20250417	151500	842963175	12840	12840	12840	12840	375
272	20250417	151400	838148175	12840	12830	12840	12820	98
273	20250417	151300	836890765	12840	12860	12860	12840	251
274	20250417	151200	833663215	12870	12870	12870	12870	0
275	20250417	151100	833663215	12870	12860	12870	12860	350
276	20250417	151000	829162175	12860	12860	12860	12860	0
277	20250417	150900	829162175	12860	12860	12860	12860	150
278	20250417	150800	827233175	12880	12880	12880	12880	0
279	20250417	150700	827233175	12880	12880	12880	12880	0
280	20250417	150600	827233175	12880	12880	12880	12880	0
281	20250417	150500	827233175	12880	12880	12880	12880	10
282	20250417	150400	827104375	12880	12880	12880	12860	338
283	20250417	150300	822756355	12880	12880	12880	12880	465
284	20250417	150200	816767155	12880	12880	12880	12880	0
285	20250417	150100	816767155	12880	12870	12880	12870	106
286	20250417	150000	815402235	12880	12880	12880	12880	1
287	20250417	145900	815389355	12880	12880	12880	12880	18
288	20250417	145800	815157515	12880	12880	12880	12880	1
289	20250417	145700	815144635	12870	12870	12870	12870	209
290	20250417	145600	812454805	12870	12870	12870	12870	17
291	20250417	145500	812236015	12870	12870	12870	12870	0
292	20250417	145400	812236015	12870	12870	12870	12870	1
293	20250417	145300	812223145	12870	12860	12870	12860	347
294	20250417	145200	807757925	12870	12860	12870	12860	17
295	20250417	145100	807539245	12860	12860	12870	12860	88
296	20250417	145000	806407555	12860	12870	12870	12860	66
297	20250417	144900	805558785	12860	12860	12860	12860	30
298	20250417	144800	805172985	12870	12870	12870	12870	0
299	20250417	144700	805172985	12870	12870	12870	12870	0
300	20250417	144600	805172985	12870	12870	12870	12870	0
301	20250417	144500	805172985	12870	12870	12870	12870	1
302	20250417	144400	805160115	12860	12860	12860	12820	44
303	20250417	144300	804595265	12860	12880	12880	12860	73
304	20250417	144200	803656465	12830	12850	12850	12830	743
305	20250417	144100	794122155	12860	12880	12880	12860	75
306	20250417	144000	793156435	12880	12890	12890	12880	54
307	20250417	143900	792460395	12900	12910	12910	12900	176
308	20250417	143800	790189105	12930	12930	12930	12930	1
309	20250417	143700	790176175	12930	12910	12930	12910	3
310	20250417	143600	790137405	12910	12920	12930	12910	252
311	20250417	143500	786881595	12930	12930	12930	12930	0
312	20250417	143400	786881595	12930	12930	12930	12930	167
313	20250417	143300	784722285	12940	12930	12940	12930	24
314	20250417	143200	784411915	12930	12930	12930	12930	13
315	20250417	143100	784243825	12940	12940	12940	12940	43
316	20250417	143000	783687405	12940	12960	12960	12940	134
317	20250417	142900	781953105	12950	12950	12950	12950	0
318	20250417	142800	781953105	12950	12950	12950	12950	93
319	20250417	142700	780748755	12960	12960	12960	12960	30
320	20250417	142600	780359955	12950	12950	12950	12950	101
321	20250417	142500	779052005	12960	12960	12960	12960	10
322	20250417	142400	778922405	12950	12960	12960	12950	101
323	20250417	142300	777614445	12950	12950	12950	12950	10
324	20250417	142200	777484945	12950	12950	12950	12950	0
325	20250417	142100	777484945	12950	12950	12950	12950	0
326	20250417	142000	777484945	12950	12950	12950	12950	148
327	20250417	141900	775568345	12950	12950	12950	12950	0
328	20250417	141800	775568345	12950	12950	12950	12950	0
329	20250417	141700	775568345	12950	12950	12950	12950	72
330	20250417	141600	774635945	12960	12960	12960	12960	20
331	20250417	141500	774376745	12970	12970	12970	12970	0
332	20250417	141400	774376745	12970	12970	12970	12970	41
333	20250417	141300	773844975	12970	12970	12970	12970	149
334	20250417	141200	771912445	12990	12990	12990	12990	0
335	20250417	141100	771912445	12990	13000	13000	12980	100
336	20250417	141000	770613825	12990	12990	12990	12990	12
337	20250417	140900	770457945	13000	13000	13000	12950	31
338	20250417	140800	770056145	12980	12960	13000	12960	154
339	20250417	140700	768055955	13000	12930	13000	12930	799
340	20250417	140600	757701605	12930	12930	12940	12930	217
341	20250417	140500	754895705	12930	12930	12930	12930	0
342	20250417	140400	754895705	12930	12930	12930	12930	61
343	20250417	140300	754106975	12930	12930	12930	12930	84
344	20250417	140200	753020855	12940	12920	12940	12920	37
345	20250417	140100	752542755	12900	12890	12900	12890	185
346	20250417	140000	750156355	12890	12960	12970	12890	1695
347	20250417	135900	728295955	12960	12970	12970	12960	88
348	20250417	135800	727155095	12970	12970	12970	12970	9
349	20250417	135700	727038365	12970	12970	12970	12970	0
350	20250417	135600	727038365	12970	12980	12980	12970	222
351	20250417	135500	724158945	12980	12970	12980	12970	22
352	20250417	135400	723873585	12990	12990	12990	12980	205
353	20250417	135300	721212645	12990	12980	12990	12980	414
354	20250417	135200	715837330	12980	12990	12990	12980	224
355	20250417	135100	712927760	12990	12970	13000	12970	497
356	20250417	135000	706472820	12960	12960	12960	12960	30
357	20250417	134900	706084020	12970	12970	12970	12970	11
358	20250417	134800	705941350	12980	12980	12980	12980	0
359	20250417	134700	705941350	12980	12980	12980	12970	18
360	20250417	134600	705707860	12990	13000	13010	12980	113
361	20250417	134500	704239600	13000	12960	13010	12960	2438
362	20250417	134400	672576090	12960	12960	12960	12960	10
363	20250417	134300	672446490	12960	12960	12960	12960	11
364	20250417	134200	672303930	12960	12960	12960	12960	0
365	20250417	134100	672303930	12960	12970	12970	12950	58
366	20250417	134000	671552070	12950	12950	12970	12950	20
367	20250417	133900	671293050	12970	12950	12970	12950	29
368	20250417	133800	670917290	12970	12960	12970	12960	10
369	20250417	133700	670787680	12970	12950	12970	12950	15
370	20250417	133600	670593300	12970	12970	12970	12950	8
371	20250417	133500	670489640	12970	12960	12970	12950	75
372	20250417	133400	669518200	12970	12960	12970	12950	145
373	20250417	133300	667638990	12970	12970	12970	12970	23
374	20250417	133200	667340680	12970	12960	12970	12960	111
375	20250417	133100	665901520	12970	12970	12970	12970	9
376	20250417	133000	665784790	12970	12960	12970	12960	93
377	20250417	132900	664579490	12970	12970	12970	12970	8
378	20250417	132800	664475730	12970	12970	12970	12970	10
379	20250417	132700	664346030	12960	12970	12970	12960	30
380	20250417	132600	663957050	12970	12970	12970	12970	9
381	20250417	132500	663840320	12970	12970	12970	12970	9
382	20250417	132400	663723590	12970	12970	12970	12960	22
383	20250417	132300	663438350	12970	12970	12970	12970	0
384	20250417	132200	663438350	12970	12960	12970	12960	103
385	20250417	132100	662103450	12970	12970	12970	12970	0
386	20250417	132000	662103450	12970	12960	12970	12950	444
387	20250417	131900	656350230	12960	12960	12960	12960	110
388	20250417	131800	654924630	12960	12980	12980	12960	22
389	20250417	131700	654639490	12950	12980	12980	12950	92
390	20250417	131600	653447560	12970	12970	12970	12970	7
391	20250417	131500	653356770	12970	12970	12970	12970	44
392	20250417	131400	652786090	12980	12980	12990	12980	4
393	20250417	131300	652734150	12980	12990	12990	12970	177
394	20250417	131200	650436760	12980	12990	12990	12980	37
395	20250417	131100	649956430	12990	12970	12990	12970	16
396	20250417	131000	649748610	12990	12980	12990	12980	15
397	20250417	130900	649553890	12990	12990	13000	12990	1056
398	20250417	130800	635829820	12990	12990	12990	12980	28
399	20250417	130700	635466270	12980	12990	12990	12980	66
400	20250417	130600	634609070	12980	12980	12980	12980	17
401	20250417	130500	634388410	12990	12990	12990	12980	21
402	20250417	130400	634115770	12990	13000	13000	12990	55
403	20250417	130300	633401120	13000	13010	13010	13000	47
404	20250417	130200	632790080	13010	12990	13010	12990	111
405	20250417	130100	631346600	13010	13010	13010	13000	45
406	20250417	130000	630761470	13010	12940	13010	12940	2593
407	20250417	125900	597084870	12940	12940	12950	12940	46
408	20250417	125800	596489490	12930	12950	12950	12930	11
409	20250417	125700	596347240	12940	12940	12940	12940	95
410	20250417	125600	595117940	12950	12950	12950	12950	14
411	20250417	125500	594936640	12950	12950	12950	12940	34
412	20250417	125400	594496540	12950	12930	12950	12930	198
413	20250417	125300	591935400	12940	12940	12940	12940	17
414	20250417	125200	591715420	12940	12940	12940	12940	29
415	20250417	125100	591340160	12940	12940	12940	12940	2
416	20250417	125000	591314280	12940	12940	12950	12930	147
417	20250417	124900	589412320	12950	12950	12950	12950	12
418	20250417	124800	589256920	12950	12940	12950	12940	47
419	20250417	124700	588648600	12940	12950	12950	12940	30
420	20250417	124600	588260210	12950	12950	12950	12950	18
421	20250417	124500	588027110	12950	12950	12950	12950	16
422	20250417	124400	587819910	12940	12950	12950	12940	42
423	20250417	124300	587276420	12940	12940	12950	12940	60
424	20250417	124200	586500000	12950	12950	12950	12950	34
425	20250417	124100	586059700	12950	12950	12950	12950	0
426	20250417	124000	586059700	12950	12950	12950	12940	32
427	20250417	123900	585645460	12940	12940	12940	12940	95
428	20250417	123800	584416160	12950	12940	12950	12940	20
429	20250417	123700	584157220	12940	12940	12940	12940	14
430	20250417	123600	583976060	12940	12940	12940	12940	15
431	20250417	123500	583781960	12940	12940	12950	12940	61
432	20250417	123400	582992460	12950	12950	12950	12950	2
433	20250417	123300	582966560	12940	12950	12950	12930	322
434	20250417	123200	578802660	12950	12950	12960	12950	35
435	20250417	123100	578349400	12960	12960	12960	12950	370
436	20250417	123000	573557760	12960	12950	12960	12950	240
437	20250417	122900	570449560	12940	12950	12950	12940	121
438	20250417	122800	568883480	12950	12950	12950	12950	4
439	20250417	122700	568831680	12950	12970	12970	12950	385
440	20250417	122600	563844400	12970	12970	12970	12970	0
441	20250417	122500	563844400	12970	12970	12970	12960	257
442	20250417	122400	560513350	12970	12970	12970	12970	22
443	20250417	122300	560228010	12970	12970	12970	12960	265
444	20250417	122200	556792580	12970	12970	12970	12970	146
445	20250417	122100	554898960	12970	12970	12970	12970	75
446	20250417	122000	553926210	12970	12970	12970	12970	72
447	20250417	121900	552992370	12970	12970	12970	12960	418
448	20250417	121800	547573910	12970	12960	12970	12960	295
449	20250417	121700	543748500	12960	12960	12960	12960	0
450	20250417	121600	543748500	12960	12970	12970	12960	225
451	20250417	121500	540832360	12970	12970	12970	12970	208
452	20250417	121400	538134600	12970	12960	12970	12960	15
453	20250417	121300	537940060	12960	12920	12970	12910	948
454	20250417	121200	525687400	12920	12920	12920	12920	14
455	20250417	121100	525506520	12920	12920	12920	12920	18
456	20250417	121000	525273960	12920	12920	12920	12920	16
457	20250417	120900	525067240	12920	12920	12920	12920	14
458	20250417	120800	524886360	12920	12910	12920	12910	214
459	20250417	120700	522123480	12920	12920	12920	12920	99
460	20250417	120600	520844400	12920	12920	12920	12920	14
461	20250417	120500	520663520	12920	12900	12920	12900	109
462	20250417	120400	519255420	12920	12910	12920	12910	777
463	20250417	120300	509222490	12910	12910	12910	12910	29
464	20250417	120200	508848100	12910	12910	12910	12910	0
465	20250417	120100	508848100	12910	12900	12910	12900	43
466	20250417	120000	508293160	12910	12910	12910	12910	0
467	20250417	115900	508293160	12910	12890	12910	12890	597
468	20250417	115800	500596200	12890	12890	12890	12890	26
469	20250417	115700	500261060	12890	12890	12890	12890	86
470	20250417	115600	499152520	12890	12890	12890	12890	11
471	20250417	115500	499010730	12890	12880	12890	12880	50
472	20250417	115400	498366520	12890	12890	12890	12890	19
473	20250417	115300	498121610	12890	12890	12890	12890	161
474	20250417	115200	496046320	12890	12890	12890	12890	19
475	20250417	115100	495801410	12890	12890	12890	12890	23
476	20250417	115000	495504940	12890	12890	12890	12890	0
477	20250417	114900	495504940	12890	12890	12890	12890	22
478	20250417	114800	495221360	12890	12890	12890	12890	120
479	20250417	114700	493674560	12890	12890	12890	12890	12
480	20250417	114600	493519880	12890	12890	12890	12890	23
481	20250417	114500	493223410	12890	12890	12890	12890	9
482	20250417	114400	493107400	12890	12890	12890	12890	26
483	20250417	114300	492772260	12890	12890	12890	12890	1
484	20250417	114200	492759370	12880	12890	12890	12880	136
485	20250417	114100	491007650	12890	12890	12890	12875	212
486	20250417	114000	488277490	12890	12890	12890	12840	613
487	20250417	113900	480397250	12870	12890	12890	12870	21
488	20250417	113800	480126940	12880	12880	12880	12880	8
489	20250417	113700	480023900	12890	12880	12890	12880	46
490	20250417	113600	479431400	12890	12890	12890	12890	2
491	20250417	113500	479405620	12870	12870	12870	12870	91
492	20250417	113400	478234450	12890	12890	12890	12880	15
493	20250417	113300	478041120	12870	12870	12890	12870	42
494	20250417	113200	477500470	12890	12880	12890	12880	16
495	20250417	113100	477294380	12890	12890	12890	12890	0
496	20250417	113000	477294380	12890	12850	12890	12850	938
497	20250417	112900	465223050	12850	12840	12850	12840	33
498	20250417	112800	464799300	12840	12870	12870	12840	101
499	20250417	112700	463502430	12840	12870	12870	12840	127
500	20250417	112600	461871190	12880	12860	12880	12850	294
501	20250417	112500	458091290	12880	12880	12880	12880	15
502	20250417	112400	457898090	12890	12890	12890	12890	20
503	20250417	112300	457640290	12890	12910	12910	12840	298
504	20250417	112200	453805730	12900	12900	12910	12890	249
505	20250417	112100	450594220	12920	12920	12920	12920	0
506	20250417	112000	450594220	12920	12910	12920	12900	171
507	20250417	111900	448386650	12920	12920	12920	12920	14
508	20250417	111800	448205770	12920	12910	12920	12910	107
509	20250417	111700	446824380	12920	12910	12920	12910	170
510	20250417	111600	444629510	12910	12910	12910	12910	0
511	20250417	111500	444629510	12910	12910	12920	12910	208
512	20250417	111400	441944120	12920	12920	12920	12910	163
513	20250417	111300	439839160	12920	12920	12920	12910	161
514	20250417	111200	437760590	12910	12900	12920	12900	269
515	20250417	111100	434288370	12900	12910	12910	12900	217
516	20250417	111000	431488810	12910	12910	12910	12910	0
517	20250417	110900	431488810	12910	12910	12910	12910	24
518	20250417	110800	431178970	12910	12910	12910	12910	0
519	20250417	110700	431178970	12910	12910	12910	12890	319
520	20250417	110600	427063870	12910	12910	12910	12910	0
521	20250417	110500	427063870	12910	12910	12910	12910	0
522	20250417	110400	427063870	12910	12910	12910	12910	14
523	20250417	110300	426883130	12910	12910	12920	12900	554
524	20250417	110200	419734280	12920	12920	12920	12920	175
525	20250417	110100	417473280	12920	12920	12920	12920	1
526	20250417	110000	417460360	12910	12910	12910	12910	4
527	20250417	105900	417408720	12920	12920	12920	12920	17
528	20250417	105800	417189080	12920	12920	12920	12920	0
529	20250417	105700	417189080	12920	12920	12920	12920	0
530	20250417	105600	417189080	12920	12890	12920	12890	45
531	20250417	105500	416608160	12870	12870	12870	12870	150
532	20250417	105400	414677660	12930	12890	12930	12890	45
533	20250417	105300	414095850	12890	12900	12900	12890	205
534	20250417	105200	411452960	12860	12840	12860	12840	1240
535	20250417	105100	395519740	12840	12840	12840	12840	52
536	20250417	105000	394852060	12840	12830	12840	12830	143
537	20250417	104900	393017360	12840	12840	12840	12840	5
538	20250417	104800	392953160	12840	12820	12850	12820	648
539	20250417	104700	384632280	12840	12840	12850	12840	285
540	20250417	104600	380972870	12850	12850	12850	12840	226
541	20250417	104500	378070890	12840	12830	12850	12830	8
542	20250417	104400	377968150	12850	12850	12860	12850	173
543	20250417	104300	375745090	12860	12850	12860	12850	338
544	20250417	104200	371401240	12860	12880	12880	12860	318
545	20250417	104100	367310590	12880	12880	12880	12880	0
546	20250417	104000	367310590	12880	12880	12880	12880	89
547	20250417	103900	366164270	12880	12870	12880	12860	723
548	20250417	103800	356863250	12870	12870	12870	12860	677
549	20250417	103700	348155270	12870	12870	12870	12870	514
550	20250417	103600	341540090	12870	12880	12880	12860	186
551	20250417	103500	339147920	12860	12860	12860	12830	579
552	20250417	103400	331704900	12860	12850	12860	12850	16
553	20250417	103300	331499160	12850	12880	12880	12850	492
554	20250417	103200	325172480	12900	12900	12900	12900	176
555	20250417	103100	322902080	12900	12900	12900	12900	4
556	20250417	103000	322850480	12900	12900	12900	12900	0
557	20250417	102900	322850480	12900	12900	12900	12900	14
558	20250417	102800	322669880	12900	12900	12900	12900	2
559	20250417	102700	322644080	12900	12880	12900	12880	122
560	20250417	102600	321072370	12890	12890	12900	12890	303
561	20250417	102500	317166690	12900	12900	12900	12900	44
562	20250417	102400	316599090	12880	12900	12900	12880	274
563	20250417	102300	313069840	12910	12910	12910	12910	60
564	20250417	102200	312295240	12910	12910	12910	12900	24
565	20250417	102100	311985480	12910	12890	12910	12890	619
566	20250417	102000	303996370	12910	12900	12910	12900	13
567	20250417	101900	303828660	12890	12910	12910	12890	456
568	20250417	101800	297946180	12920	12930	12930	12920	22
569	20250417	101700	297661730	12930	12930	12930	12930	44
570	20250417	101600	297092810	12930	12940	12940	12910	270
571	20250417	101500	293604090	12940	12940	12940	12940	14
572	20250417	101400	293422930	12940	12940	12940	12920	452
573	20250417	101300	287578550	12950	12950	12950	12950	14
574	20250417	101200	287397250	12950	12950	12950	12950	0
575	20250417	101100	287397250	12950	12940	12950	12940	453
576	20250417	101000	281535300	12940	12910	12940	12910	368
577	20250417	100900	276783230	12930	12930	12930	12930	453
578	20250417	100800	270925940	12930	12940	12940	12930	86
579	20250417	100700	269813400	12940	12940	12940	12940	1
580	20250417	100600	269800460	12940	12940	12940	12940	96
581	20250417	100500	268558220	12950	12950	12950	12950	0
582	20250417	100400	268558220	12950	12940	12950	12940	3
583	20250417	100300	268519390	12940	12950	12950	12940	153
584	20250417	100200	266539390	12870	12960	12960	12870	901
585	20250417	100100	254892060	12960	12960	12960	12960	0
586	20250417	100000	254892060	12960	12960	12960	12960	0
587	20250417	095900	254892060	12960	12960	12960	12960	1
588	20250417	095800	254879100	12960	12960	12960	12960	0
589	20250417	095700	254879100	12960	12960	12960	12960	73
590	20250417	095600	253933020	12960	12960	12960	12940	792
591	20250417	095500	243674350	12960	12960	12960	12960	72
592	20250417	095400	242741230	12960	12940	12960	12940	284
593	20250417	095300	239063470	12950	12920	12950	12910	222
594	20250417	095200	236195100	12910	12900	12910	12900	360
595	20250417	095100	231547950	12900	12900	12910	12900	65
596	20250417	095000	230709440	12910	12910	12910	12910	99
597	20250417	094900	229431350	12900	12900	12900	12900	0
598	20250417	094800	229431350	12900	12890	12910	12890	1208
599	20250417	094700	213847560	12890	12890	12890	12890	234
600	20250417	094600	210831300	12890	12870	12890	12860	1518
601	20250417	094500	191291050	12880	12870	12890	12870	233
602	20250417	094400	188291160	12870	12860	12870	12860	450
603	20250417	094300	182503000	12860	12860	12860	12860	1
604	20250417	094200	182490140	12840	12820	12840	12820	507
605	20250417	094100	175987960	12760	12820	12820	12760	566
606	20250417	094000	168753050	12800	12800	12800	12800	0
607	20250417	093900	168753050	12800	12810	12810	12800	228
608	20250417	093800	165833300	12820	12810	12820	12800	201
609	20250417	093700	163258580	12810	12830	12830	12810	375
610	20250417	093600	158449980	12830	12830	12830	12830	2
611	20250417	093500	158424320	12840	12850	12850	12840	225
612	20250417	093400	155535220	12840	12860	12870	12840	1237
613	20250417	093300	139632030	12840	12840	12840	12840	161
614	20250417	093200	137564790	12840	12840	12840	12840	141
615	20250417	093100	135754350	12840	12830	12860	12830	159
616	20250417	093000	133712730	12830	12830	12830	12830	0
617	20250417	092900	133712730	12830	12820	12830	12820	36
618	20250417	092800	133251120	12830	12830	12830	12830	1
619	20250417	092700	133238290	12850	12820	12850	12820	9
620	20250417	092600	133122670	12820	12790	12830	12790	754
621	20250417	092500	123466150	12790	12810	12810	12790	925
622	20250417	092400	111617900	12810	12800	12810	12750	1359
623	20250417	092300	94228050	12810	12830	12830	12810	1099
624	20250417	092200	80137380	12830	12840	12840	12830	404
625	20250417	092100	74953560	12860	12830	12860	12830	49
626	20250417	092000	74323450	12870	12850	12870	12850	511
627	20250417	091900	67756320	12870	12870	12870	12850	605
628	20250417	091800	59971970	12870	12850	12870	12850	13
629	20250417	091700	59804900	12850	12850	12850	12850	2
630	20250417	091600	59779200	12850	12850	12850	12850	360
631	20250417	091500	55153200	12820	12810	12820	12810	464
632	20250417	091400	49205520	12800	12810	12810	12800	523
633	20250417	091300	42505930	12810	12800	12810	12800	156
634	20250417	091200	40507670	12790	12780	12790	12780	779
635	20250417	091100	30551580	12780	12780	12780	12780	0
636	20250417	091000	30551580	12780	12780	12780	12780	0
637	20250417	090900	30551580	12780	12780	12780	12780	0
638	20250417	090800	30551580	12780	12730	12780	12730	97
639	20250417	090700	29311970	12720	12730	12730	12720	363
640	20250417	090600	24691610	12710	12710	12710	12710	459
641	20250417	090500	18857720	12710	12750	12750	12710	346
642	20250417	090400	14455250	12730	12750	12830	12730	181
643	20250417	090300	12148400	12750	12740	12750	12740	7
644	20250417	090200	12059170	12750	12800	12800	12730	126
645	20250417	090100	10453700	12750	12830	12980	12740	319
646	20250417	090000	6375370	12830	12980	12980	12760	492