KissMeData/123860/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200100	256722980	19080	19080	19080	19080	167
3	20250417	200000	256722980	19080	19080	19080	19080	0
4	20250417	195900	256722980	19080	19080	19080	19080	0
5	20250417	195800	256722980	19080	19080	19080	19080	0
6	20250417	195700	256722980	19080	19080	19080	19080	0
7	20250417	195600	256722980	19080	19080	19080	19080	0
8	20250417	195500	256722980	19080	19080	19080	19080	0
9	20250417	195400	256722980	19080	19080	19080	19080	0
10	20250417	195300	256722980	19080	19080	19080	19080	0
11	20250417	195200	256722980	19080	19080	19080	19080	0
12	20250417	195100	256722980	19080	19080	19080	19080	0
13	20250417	195000	256722980	19080	19080	19080	19080	0
14	20250417	194900	256722980	19080	19080	19080	19080	0
15	20250417	194800	256722980	19080	19080	19080	19080	0
16	20250417	194700	256722980	19080	19080	19080	19080	0
17	20250417	194600	256722980	19080	19080	19080	19080	0
18	20250417	194500	256722980	19080	19080	19080	19080	0
19	20250417	194400	256722980	19080	19080	19080	19080	0
20	20250417	194300	256722980	19080	19080	19080	19080	0
21	20250417	194200	256722980	19080	19080	19080	19080	0
22	20250417	194100	256722980	19080	19080	19080	19080	0
23	20250417	194000	256722980	19080	19080	19080	19080	0
24	20250417	193900	256722980	19080	19080	19080	19080	0
25	20250417	193800	256722980	19080	19080	19080	19080	0
26	20250417	193700	256722980	19080	19080	19080	19080	0
27	20250417	193600	256722980	19080	19080	19080	19080	0
28	20250417	193500	256722980	19080	19080	19080	19080	0
29	20250417	193400	256722980	19080	19080	19080	19080	0
30	20250417	193300	256722980	19080	19080	19080	19080	0
31	20250417	193200	256722980	19080	19080	19080	19080	0
32	20250417	193100	256722980	19080	19080	19080	19080	167
33	20250417	193000	256722980	19080	19080	19080	19080	0
34	20250417	192900	256722980	19080	19080	19080	19080	0
35	20250417	192800	256722980	19080	19080	19080	19080	0
36	20250417	192700	256722980	19080	19080	19080	19080	0
37	20250417	192600	256722980	19080	19080	19080	19080	0
38	20250417	192500	256722980	19080	19080	19080	19080	0
39	20250417	192400	256722980	19080	19080	19080	19080	0
40	20250417	192300	256722980	19080	19080	19080	19080	0
41	20250417	192200	256722980	19080	19080	19080	19080	0
42	20250417	192100	256722980	19080	19080	19080	19080	0
43	20250417	192000	256722980	19080	19080	19080	19080	0
44	20250417	191900	256722980	19080	19080	19080	19080	0
45	20250417	191800	256722980	19080	19080	19080	19080	0
46	20250417	191700	256722980	19080	19080	19080	19080	0
47	20250417	191600	256722980	19080	19080	19080	19080	0
48	20250417	191500	256722980	19080	19080	19080	19080	0
49	20250417	191400	256722980	19080	19080	19080	19080	0
50	20250417	191300	256722980	19080	19080	19080	19080	0
51	20250417	191200	256722980	19080	19080	19080	19080	0
52	20250417	191100	256722980	19080	19080	19080	19080	0
53	20250417	191000	256722980	19080	19080	19080	19080	0
54	20250417	190900	256722980	19080	19080	19080	19080	0
55	20250417	190800	256722980	19080	19080	19080	19080	0
56	20250417	190700	256722980	19080	19080	19080	19080	0
57	20250417	190600	256722980	19080	19080	19080	19080	0
58	20250417	190500	256722980	19080	19080	19080	19080	0
59	20250417	190400	256722980	19080	19080	19080	19080	0
60	20250417	190300	256722980	19080	19080	19080	19080	0
61	20250417	190200	256722980	19080	19080	19080	19080	0
62	20250417	190100	256722980	19080	19080	19080	19080	167
63	20250417	190000	256722980	19080	19080	19080	19080	0
64	20250417	185900	256722980	19080	19080	19080	19080	0
65	20250417	185800	256722980	19080	19080	19080	19080	0
66	20250417	185700	256722980	19080	19080	19080	19080	0
67	20250417	185600	256722980	19080	19080	19080	19080	0
68	20250417	185500	256722980	19080	19080	19080	19080	0
69	20250417	185400	256722980	19080	19080	19080	19080	0
70	20250417	185300	256722980	19080	19080	19080	19080	0
71	20250417	185200	256722980	19080	19080	19080	19080	0
72	20250417	185100	256722980	19080	19080	19080	19080	0
73	20250417	185000	256722980	19080	19080	19080	19080	0
74	20250417	184900	256722980	19080	19080	19080	19080	0
75	20250417	184800	256722980	19080	19080	19080	19080	0
76	20250417	184700	256722980	19080	19080	19080	19080	0
77	20250417	184600	256722980	19080	19080	19080	19080	0
78	20250417	184500	256722980	19080	19080	19080	19080	0
79	20250417	184400	256722980	19080	19080	19080	19080	0
80	20250417	184300	256722980	19080	19080	19080	19080	0
81	20250417	184200	256722980	19080	19080	19080	19080	0
82	20250417	184100	256722980	19080	19080	19080	19080	0
83	20250417	184000	256722980	19080	19080	19080	19080	0
84	20250417	183900	256722980	19080	19080	19080	19080	0
85	20250417	183800	256722980	19080	19080	19080	19080	0
86	20250417	183700	256722980	19080	19080	19080	19080	0
87	20250417	183600	256722980	19080	19080	19080	19080	0
88	20250417	183500	256722980	19080	19080	19080	19080	0
89	20250417	183400	256722980	19080	19080	19080	19080	0
90	20250417	183300	256722980	19080	19080	19080	19080	0
91	20250417	183200	256722980	19080	19080	19080	19080	0
92	20250417	183100	256722980	19080	19080	19080	19080	167
93	20250417	183000	256722980	19080	19080	19080	19080	0
94	20250417	182900	256722980	19080	19080	19080	19080	0
95	20250417	182800	256722980	19080	19080	19080	19080	0
96	20250417	182700	256722980	19080	19080	19080	19080	0
97	20250417	182600	256722980	19080	19080	19080	19080	0
98	20250417	182500	256722980	19080	19080	19080	19080	0
99	20250417	182400	256722980	19080	19080	19080	19080	0
100	20250417	182300	256722980	19080	19080	19080	19080	0
101	20250417	182200	256722980	19080	19080	19080	19080	0
102	20250417	182100	256722980	19080	19080	19080	19080	0
103	20250417	182000	256722980	19080	19080	19080	19080	0
104	20250417	181900	256722980	19080	19080	19080	19080	0
105	20250417	181800	256722980	19080	19080	19080	19080	0
106	20250417	181700	256722980	19080	19080	19080	19080	0
107	20250417	181600	256722980	19080	19080	19080	19080	0
108	20250417	181500	256722980	19080	19080	19080	19080	0
109	20250417	181400	256722980	19080	19080	19080	19080	0
110	20250417	181300	256722980	19080	19080	19080	19080	0
111	20250417	181200	256722980	19080	19080	19080	19080	0
112	20250417	181100	256722980	19080	19080	19080	19080	0
113	20250417	181000	256722980	19080	19080	19080	19080	0
114	20250417	180900	256722980	19080	19080	19080	19080	0
115	20250417	180800	256722980	19080	19080	19080	19080	0
116	20250417	180700	256722980	19080	19080	19080	19080	0
117	20250417	180600	256722980	19080	19080	19080	19080	0
118	20250417	180500	256722980	19080	19080	19080	19080	0
119	20250417	180400	256722980	19080	19080	19080	19080	0
120	20250417	180300	256722980	19080	19080	19080	19080	0
121	20250417	180200	256722980	19080	19080	19080	19080	0
122	20250417	180100	256722980	19080	19080	19080	19080	167
123	20250417	180000	256722980	19080	19080	19080	19080	0
124	20250417	175900	256722980	19080	19080	19080	19080	0
125	20250417	175800	256722980	19080	19080	19080	19080	0
126	20250417	175700	256722980	19080	19080	19080	19080	0
127	20250417	175600	256722980	19080	19080	19080	19080	0
128	20250417	175500	256722980	19080	19080	19080	19080	0
129	20250417	175400	256722980	19080	19080	19080	19080	0
130	20250417	175300	256722980	19080	19080	19080	19080	0
131	20250417	175200	256722980	19080	19080	19080	19080	0
132	20250417	175100	256722980	19080	19080	19080	19080	0
133	20250417	175000	256722980	19080	19080	19080	19080	0
134	20250417	174900	256722980	19080	19080	19080	19080	0
135	20250417	174800	256722980	19080	19080	19080	19080	0
136	20250417	174700	256722980	19080	19080	19080	19080	0
137	20250417	174600	256722980	19080	19080	19080	19080	0
138	20250417	174500	256722980	19080	19080	19080	19080	0
139	20250417	174400	256722980	19080	19080	19080	19080	0
140	20250417	174300	256722980	19080	19080	19080	19080	0
141	20250417	174200	256722980	19080	19080	19080	19080	0
142	20250417	174100	256722980	19080	19080	19080	19080	0
143	20250417	174000	256722980	19080	19080	19080	19080	0
144	20250417	173900	256722980	19080	19080	19080	19080	0
145	20250417	173800	256722980	19080	19080	19080	19080	0
146	20250417	173700	256722980	19080	19080	19080	19080	0
147	20250417	173600	256722980	19080	19080	19080	19080	0
148	20250417	173500	256722980	19080	19080	19080	19080	0
149	20250417	173400	256722980	19080	19080	19080	19080	0
150	20250417	173300	256722980	19080	19080	19080	19080	0
151	20250417	173200	256722980	19080	19080	19080	19080	0
152	20250417	173100	256722980	19080	19080	19080	19080	167
153	20250417	173000	256722980	19080	19080	19080	19080	0
154	20250417	172900	256722980	19080	19080	19080	19080	0
155	20250417	172800	256722980	19080	19080	19080	19080	0
156	20250417	172700	256722980	19080	19080	19080	19080	0
157	20250417	172600	256722980	19080	19080	19080	19080	0
158	20250417	172500	256722980	19080	19080	19080	19080	0
159	20250417	172400	256722980	19080	19080	19080	19080	0
160	20250417	172300	256722980	19080	19080	19080	19080	0
161	20250417	172200	256722980	19080	19080	19080	19080	0
162	20250417	172100	256722980	19080	19080	19080	19080	0
163	20250417	172000	256722980	19080	19080	19080	19080	0
164	20250417	171900	256722980	19080	19080	19080	19080	0
165	20250417	171800	256722980	19080	19080	19080	19080	0
166	20250417	171700	256722980	19080	19080	19080	19080	0
167	20250417	171600	256722980	19080	19080	19080	19080	0
168	20250417	171500	256722980	19080	19080	19080	19080	0
169	20250417	171400	256722980	19080	19080	19080	19080	0
170	20250417	171300	256722980	19080	19080	19080	19080	0
171	20250417	171200	256722980	19080	19080	19080	19080	0
172	20250417	171100	256722980	19080	19080	19080	19080	0
173	20250417	171000	256722980	19080	19080	19080	19080	0
174	20250417	170900	256722980	19080	19080	19080	19080	0
175	20250417	170800	256722980	19080	19080	19080	19080	0
176	20250417	170700	256722980	19080	19080	19080	19080	0
177	20250417	170600	256722980	19080	19080	19080	19080	0
178	20250417	170500	256722980	19080	19080	19080	19080	0
179	20250417	170400	256722980	19080	19080	19080	19080	0
180	20250417	170300	256722980	19080	19080	19080	19080	0
181	20250417	170200	256722980	19080	19080	19080	19080	0
182	20250417	170100	256722980	19080	19080	19080	19080	167
183	20250417	170000	256722980	19080	19080	19080	19080	0
184	20250417	165900	256722980	19080	19080	19080	19080	0
185	20250417	165800	256722980	19080	19080	19080	19080	0
186	20250417	165700	256722980	19080	19080	19080	19080	0
187	20250417	165600	256722980	19080	19080	19080	19080	0
188	20250417	165500	256722980	19080	19080	19080	19080	0
189	20250417	165400	256722980	19080	19080	19080	19080	0
190	20250417	165300	256722980	19080	19080	19080	19080	0
191	20250417	165200	256722980	19080	19080	19080	19080	0
192	20250417	165100	256722980	19080	19080	19080	19080	0
193	20250417	165000	256722980	19080	19080	19080	19080	0
194	20250417	164900	256722980	19080	19080	19080	19080	0
195	20250417	164800	256722980	19080	19080	19080	19080	0
196	20250417	164700	256722980	19080	19080	19080	19080	0
197	20250417	164600	256722980	19080	19080	19080	19080	0
198	20250417	164500	256722980	19080	19080	19080	19080	0
199	20250417	164400	256722980	19080	19080	19080	19080	0
200	20250417	164300	256722980	19080	19080	19080	19080	0
201	20250417	164200	256722980	19080	19080	19080	19080	0
202	20250417	164100	256722980	19080	19080	19080	19080	0
203	20250417	164000	256722980	19080	19080	19080	19080	0
204	20250417	163900	256722980	19080	19080	19080	19080	0
205	20250417	163800	256722980	19080	19080	19080	19080	0
206	20250417	163700	256722980	19080	19080	19080	19080	0
207	20250417	163600	256722980	19080	19080	19080	19080	0
208	20250417	163500	256722980	19080	19080	19080	19080	0
209	20250417	163400	256722980	19080	19080	19080	19080	0
210	20250417	163300	256722980	19080	19080	19080	19080	0
211	20250417	163200	256722980	19080	19080	19080	19080	0
212	20250417	163100	256722980	19080	19080	19080	19080	167
213	20250417	163000	256722980	19080	19080	19080	19080	0
214	20250417	162900	256722980	19080	19080	19080	19080	0
215	20250417	162800	256722980	19080	19080	19080	19080	0
216	20250417	162700	256722980	19080	19080	19080	19080	0
217	20250417	162600	256722980	19080	19080	19080	19080	0
218	20250417	162500	256722980	19080	19080	19080	19080	0
219	20250417	162400	256722980	19080	19080	19080	19080	0
220	20250417	162300	256722980	19080	19080	19080	19080	0
221	20250417	162200	256722980	19080	19080	19080	19080	0
222	20250417	162100	256722980	19080	19080	19080	19080	0
223	20250417	162000	256722980	19080	19080	19080	19080	0
224	20250417	161900	256722980	19080	19080	19080	19080	0
225	20250417	161800	256722980	19080	19080	19080	19080	0
226	20250417	161700	256722980	19080	19080	19080	19080	0
227	20250417	161600	256722980	19080	19080	19080	19080	0
228	20250417	161500	256722980	19080	19080	19080	19080	0
229	20250417	161400	256722980	19080	19080	19080	19080	0
230	20250417	161300	256722980	19080	19080	19080	19080	0
231	20250417	161200	256722980	19080	19080	19080	19080	0
232	20250417	161100	256722980	19080	19080	19080	19080	0
233	20250417	161000	256722980	19080	19080	19080	19080	0
234	20250417	160900	256722980	19080	19080	19080	19080	0
235	20250417	160800	256722980	19080	19080	19080	19080	0
236	20250417	160700	256722980	19080	19080	19080	19080	0
237	20250417	160600	256722980	19080	19080	19080	19080	0
238	20250417	160500	256722980	19080	19080	19080	19080	0
239	20250417	160400	256722980	19080	19080	19080	19080	0
240	20250417	160300	256722980	19080	19080	19080	19080	0
241	20250417	160200	256722980	19080	19080	19080	19080	0
242	20250417	160100	256722980	19080	19080	19080	19080	167
243	20250417	160000	256722980	19080	19080	19080	19080	0
244	20250417	155900	256722980	19080	19080	19080	19080	0
245	20250417	155800	256722980	19080	19080	19080	19080	0
246	20250417	155700	256722980	19080	19080	19080	19080	0
247	20250417	155600	256722980	19080	19080	19080	19080	0
248	20250417	155500	256722980	19080	19080	19080	19080	0
249	20250417	155400	256722980	19080	19080	19080	19080	0
250	20250417	155300	256722980	19080	19080	19080	19080	0
251	20250417	155200	256722980	19080	19080	19080	19080	0
252	20250417	155100	256722980	19080	19080	19080	19080	0
253	20250417	155000	256722980	19080	19080	19080	19080	0
254	20250417	154900	256722980	19080	19080	19080	19080	0
255	20250417	154800	256722980	19080	19080	19080	19080	0
256	20250417	154700	256722980	19080	19080	19080	19080	0
257	20250417	154600	256722980	19080	19080	19080	19080	0
258	20250417	154500	256722980	19080	19080	19080	19080	0
259	20250417	154400	256722980	19080	19080	19080	19080	0
260	20250417	154300	256722980	19080	19080	19080	19080	0
261	20250417	154200	256722980	19080	19080	19080	19080	0
262	20250417	154100	256722980	19080	19080	19080	19080	0
263	20250417	154000	256722980	19080	19080	19080	19080	0
264	20250417	153900	256722980	19080	19080	19080	19080	0
265	20250417	153800	256722980	19080	19080	19080	19080	0
266	20250417	153700	256722980	19080	19080	19080	19080	0
267	20250417	153600	256722980	19080	19080	19080	19080	0
268	20250417	153500	256722980	19080	19080	19080	19080	0
269	20250417	153400	256722980	19080	19080	19080	19080	0
270	20250417	153300	256722980	19080	19080	19080	19080	0
271	20250417	153200	256722980	19080	19080	19080	19080	0
272	20250417	153100	256722980	19080	19080	19080	19080	167
273	20250417	153000	256722980	19080	19080	19080	19080	167
274	20250417	152900	253536620	19080	19080	19080	19080	0
275	20250417	152800	253536620	19080	19080	19080	19080	0
276	20250417	152700	253536620	19080	19080	19080	19080	0
277	20250417	152600	253536620	19080	19080	19080	19080	0
278	20250417	152500	253536620	19080	19080	19080	19080	0
279	20250417	152400	253536620	19080	19080	19080	19080	0
280	20250417	152300	253536620	19080	19080	19080	19080	0
281	20250417	152200	253536620	19080	19080	19080	19080	0
282	20250417	152100	253536620	19080	19080	19080	19080	0
283	20250417	152000	253536620	19080	19080	19080	19080	0
284	20250417	151900	253536620	19080	19080	19080	19080	0
285	20250417	151800	253536620	19080	19080	19080	19080	1
286	20250417	151700	253517540	19040	19040	19040	19040	82
287	20250417	151600	251956260	19040	19040	19040	19040	26
288	20250417	151500	251461220	19040	19040	19040	19040	22
289	20250417	151400	251042340	19040	19040	19040	19040	29
290	20250417	151300	250490180	19040	19040	19040	19040	19
291	20250417	151200	250128420	19080	19080	19080	19080	6
292	20250417	151100	250013940	19080	19080	19080	19080	24
293	20250417	151000	249556020	19080	19080	19080	19080	34
294	20250417	150900	248907300	19100	19080	19110	19080	96
295	20250417	150800	247075460	19080	18990	19110	18990	464
296	20250417	150700	238239800	19000	19000	19000	19000	0
297	20250417	150600	238239800	19000	19000	19000	19000	0
298	20250417	150500	238239800	19000	18990	19000	18990	34
299	20250417	150400	237594070	18980	18980	18980	18980	46
300	20250417	150300	236720990	18990	19000	19000	18990	41
301	20250417	150200	235942200	18990	18990	18990	18990	26
302	20250417	150100	235448460	18990	18990	18990	18990	21
303	20250417	150000	235049670	18990	19010	19010	18990	46
304	20250417	145900	234176110	19000	19000	19000	19000	0
305	20250417	145800	234176110	19000	18980	19000	18980	168
306	20250417	145700	230984660	18980	18980	18980	18980	0
307	20250417	145600	230984660	18980	18960	18980	18960	74
308	20250417	145500	229580870	18980	18980	18980	18980	0
309	20250417	145400	229580870	18980	18980	18980	18980	17
310	20250417	145300	229258210	18980	18980	18980	18980	31
311	20250417	145200	228669830	18960	18960	18960	18960	0
312	20250417	145100	228669830	18960	18940	18960	18940	63
313	20250417	145000	227475940	18940	18940	18940	18940	31
314	20250417	144900	226888800	18960	18960	18960	18960	0
315	20250417	144800	226888800	18960	18950	18960	18950	53
316	20250417	144700	225884150	18940	18940	18940	18940	0
317	20250417	144600	225884150	18940	18930	18940	18930	363
318	20250417	144500	219012370	18900	18900	18900	18900	351
319	20250417	144400	212378470	18900	18920	18930	18900	373
320	20250417	144300	205326200	18910	18900	18910	18900	20
321	20250417	144200	204948170	18900	18910	18910	18900	47
322	20250417	144100	204059660	18900	18900	18900	18900	22
323	20250417	144000	203643860	18920	18920	18920	18920	0
324	20250417	143900	203643860	18920	18920	18920	18920	0
325	20250417	143800	203643860	18920	18920	18920	18920	26
326	20250417	143700	203151940	18920	18910	18920	18910	37
327	20250417	143600	202452160	18900	18900	18900	18900	28
328	20250417	143500	201922960	18910	18910	18910	18910	15
329	20250417	143400	201639310	18910	18920	18920	18910	30
330	20250417	143300	201072000	18910	18920	18920	18910	31
331	20250417	143200	200485670	18910	18910	18910	18910	25
332	20250417	143100	200012920	18910	18910	18910	18910	23
333	20250417	143000	199577990	18920	18910	18920	18910	75
334	20250417	142900	198159500	18900	18900	18900	18900	24
335	20250417	142800	197705900	18900	18900	18900	18900	25
336	20250417	142700	197233400	18920	18920	18920	18920	0
337	20250417	142600	197233400	18920	18910	18920	18910	53
338	20250417	142500	196230870	18910	18910	18910	18910	1
339	20250417	142400	196211960	18920	18920	18920	18920	0
340	20250417	142300	196211960	18920	18920	18920	18920	18
341	20250417	142200	195871400	18920	18920	18920	18920	29
342	20250417	142100	195322720	18930	18930	18930	18930	28
343	20250417	142000	194792680	18930	18930	18930	18930	0
344	20250417	141900	194792680	18930	18930	18930	18930	0
345	20250417	141800	194792680	18930	18890	18930	18890	463
346	20250417	141700	186045080	18880	18880	18880	18880	24
347	20250417	141600	185591960	18890	18890	18890	18890	0
348	20250417	141500	185591960	18890	18890	18890	18890	38
349	20250417	141400	184874140	18890	18880	18890	18880	597
350	20250417	141300	173601460	18870	18870	18870	18870	17
351	20250417	141200	173280670	18870	18870	18870	18870	24
352	20250417	141100	172827790	18870	18870	18870	18870	23
353	20250417	141000	172393780	18870	18870	18870	18870	30
354	20250417	140900	171827680	18870	18880	18880	18870	28
355	20250417	140800	171299220	18870	18870	18870	18870	24
356	20250417	140700	170846340	18870	18880	18880	18870	224
357	20250417	140600	166617460	18870	18870	18870	18870	25
358	20250417	140500	166145710	18870	18870	18870	18870	23
359	20250417	140400	165711700	18880	18880	18880	18880	21
360	20250417	140300	165315220	18880	18900	18900	18880	162
361	20250417	140200	162253690	18890	18890	18890	18890	25
362	20250417	140100	161781440	18890	18900	18900	18890	8
363	20250417	140000	161630260	18900	18900	18900	18900	24
364	20250417	135900	161176660	18900	18900	18900	18900	25
365	20250417	135800	160704160	18900	18900	18900	18900	51
366	20250417	135700	159740260	18900	18900	18900	18900	18
367	20250417	135600	159400060	18900	18900	18900	18900	28
368	20250417	135500	158870860	18900	18900	18900	18900	20
369	20250417	135400	158492860	18900	18900	18900	18900	33
370	20250417	135300	157869160	18900	18900	18900	18900	18
371	20250417	135200	157528960	18900	18900	18900	18900	194
372	20250417	135100	153862360	18900	18900	18900	18900	37
373	20250417	135000	153163060	18900	18910	18910	18900	55
374	20250417	134900	152123540	18910	18930	18930	18910	694
375	20250417	134800	138986560	18930	18930	18930	18930	188
376	20250417	134700	135427720	18940	18940	18940	18940	0
377	20250417	134600	135427720	18940	18930	18940	18930	454
378	20250417	134500	126829440	18930	18930	18930	18930	18
379	20250417	134400	126488700	18950	18950	18950	18950	0
380	20250417	134300	126488700	18950	18950	18950	18950	16
381	20250417	134200	126185500	18950	18950	18950	18950	27
382	20250417	134100	125673850	18950	18950	18950	18950	62
383	20250417	134000	124498950	18950	18950	18950	18950	0
384	20250417	133900	124498950	18950	18950	18950	18950	0
385	20250417	133800	124498950	18950	18950	18950	18950	23
386	20250417	133700	124063100	18990	18990	18990	18990	0
387	20250417	133600	124063100	18990	18990	18990	18990	0
388	20250417	133500	124063100	18990	18990	18990	18990	0
389	20250417	133400	124063100	18990	18990	18990	18990	0
390	20250417	133300	124063100	18990	18990	18990	18990	0
391	20250417	133200	124063100	18990	18990	18990	18990	0
392	20250417	133100	124063100	18990	18990	18990	18990	0
393	20250417	133000	124063100	18990	18990	18990	18990	0
394	20250417	132900	124063100	18990	18990	18990	18990	0
395	20250417	132800	124063100	18990	18990	18990	18990	1
396	20250417	132700	124044110	18980	18980	18980	18980	0
397	20250417	132600	124044110	18980	18980	18980	18980	0
398	20250417	132500	124044110	18980	18980	18980	18980	0
399	20250417	132400	124044110	18980	18980	18980	18980	0
400	20250417	132300	124044110	18980	18980	18980	18980	0
401	20250417	132200	124044110	18980	18980	18980	18980	0
402	20250417	132100	124044110	18980	18980	18980	18980	0
403	20250417	132000	124044110	18980	18980	18980	18980	1
404	20250417	131900	124025130	18970	18970	18970	18970	156
405	20250417	131800	121065810	18950	18950	18950	18950	0
406	20250417	131700	121065810	18950	18950	18950	18950	0
407	20250417	131600	121065810	18950	18950	18950	18950	0
408	20250417	131500	121065810	18950	18950	18950	18950	0
409	20250417	131400	121065810	18950	18950	18950	18950	0
410	20250417	131300	121065810	18950	18950	18950	18950	0
411	20250417	131200	121065810	18950	18950	18950	18950	0
412	20250417	131100	121065810	18950	18950	18950	18950	15
413	20250417	131000	120781560	18960	18960	18960	18960	0
414	20250417	130900	120781560	18960	18960	18960	18960	0
415	20250417	130800	120781560	18960	18960	18960	18960	0
416	20250417	130700	120781560	18960	18960	18960	18960	0
417	20250417	130600	120781560	18960	18960	18960	18960	0
418	20250417	130500	120781560	18960	18960	18960	18960	0
419	20250417	130400	120781560	18960	18960	18960	18960	0
420	20250417	130300	120781560	18960	18960	18960	18960	0
421	20250417	130200	120781560	18960	18960	18960	18960	0
422	20250417	130100	120781560	18960	18960	18960	18960	0
423	20250417	130000	120781560	18960	18960	18960	18960	0
424	20250417	125900	120781560	18960	18960	18960	18960	0
425	20250417	125800	120781560	18960	18960	18960	18960	1
426	20250417	125700	120762600	18950	18930	18950	18930	51
427	20250417	125600	119797150	18930	18930	18930	18930	0
428	20250417	125500	119797150	18930	18990	18990	18930	382
429	20250417	125400	112559180	18980	18980	18980	18980	0
430	20250417	125300	112559180	18980	18980	18980	18980	0
431	20250417	125200	112559180	18980	18980	18980	18980	0
432	20250417	125100	112559180	18980	18980	18980	18980	0
433	20250417	125000	112559180	18980	18980	18980	18980	0
434	20250417	124900	112559180	18980	18980	18980	18980	0
435	20250417	124800	112559180	18980	18980	18980	18980	0
436	20250417	124700	112559180	18980	18980	18980	18980	0
437	20250417	124600	112559180	18980	18980	18980	18980	0
438	20250417	124500	112559180	18980	18980	18980	18980	0
439	20250417	124400	112559180	18980	18970	18980	18970	41
440	20250417	124300	111781020	18980	18980	18980	18980	0
441	20250417	124200	111781020	18980	18980	18980	18980	21
442	20250417	124100	111382440	18960	18960	18960	18960	28
443	20250417	124000	110851560	18960	18960	18960	18960	23
444	20250417	123900	110415480	18990	18990	18990	18990	0
445	20250417	123800	110415480	18990	18990	18990	18990	0
446	20250417	123700	110415480	18990	18990	18990	18990	1
447	20250417	123600	110396490	18960	18960	18960	18960	0
448	20250417	123500	110396490	18960	18960	18960	18960	0
449	20250417	123400	110396490	18960	18960	18960	18960	0
450	20250417	123300	110396490	18960	18960	18960	18960	0
451	20250417	123200	110396490	18960	18960	18960	18960	0
452	20250417	123100	110396490	18960	18960	18960	18960	0
453	20250417	123000	110396490	18960	18950	18960	18950	73
454	20250417	122900	109012490	18950	18950	18950	18950	1001
455	20250417	122800	90043540	18950	18950	18950	18950	0
456	20250417	122700	90043540	18950	18950	18950	18950	0
457	20250417	122600	90043540	18950	18950	18950	18950	0
458	20250417	122500	90043540	18950	18950	18950	18950	0
459	20250417	122400	90043540	18950	18950	18950	18950	0
460	20250417	122300	90043540	18950	18950	18950	18950	0
461	20250417	122200	90043540	18950	18950	18950	18950	0
462	20250417	122100	90043540	18950	18950	18950	18950	0
463	20250417	122000	90043540	18950	18950	18950	18950	0
464	20250417	121900	90043540	18950	18950	18950	18950	0
465	20250417	121800	90043540	18950	18950	18950	18950	0
466	20250417	121700	90043540	18950	18950	18950	18950	0
467	20250417	121600	90043540	18950	18950	18950	18950	0
468	20250417	121500	90043540	18950	18950	18950	18950	0
469	20250417	121400	90043540	18950	18950	18950	18950	0
470	20250417	121300	90043540	18950	18950	18950	18950	0
471	20250417	121200	90043540	18950	18950	18950	18950	0
472	20250417	121100	90043540	18950	18950	18950	18950	0
473	20250417	121000	90043540	18950	18950	18950	18950	0
474	20250417	120900	90043540	18950	18950	18950	18950	0
475	20250417	120800	90043540	18950	18950	18950	18950	0
476	20250417	120700	90043540	18950	18950	18950	18950	0
477	20250417	120600	90043540	18950	18950	18950	18950	0
478	20250417	120500	90043540	18950	18950	18950	18950	0
479	20250417	120400	90043540	18950	18950	18950	18950	0
480	20250417	120300	90043540	18950	18950	18950	18950	0
481	20250417	120200	90043540	18950	18950	18950	18950	0
482	20250417	120100	90043540	18950	18950	18950	18950	0
483	20250417	120000	90043540	18950	18950	18950	18950	374
484	20250417	115900	82956240	18990	18990	18990	18990	0
485	20250417	115800	82956240	18990	18990	18990	18990	0
486	20250417	115700	82956240	18990	18990	18990	18990	1
487	20250417	115600	82937250	18950	18950	18950	18950	0
488	20250417	115500	82937250	18950	18950	18950	18950	8
489	20250417	115400	82785650	18950	18950	18950	18950	0
490	20250417	115300	82785650	18950	18950	18950	18950	0
491	20250417	115200	82785650	18950	18950	18950	18950	0
492	20250417	115100	82785650	18950	18950	18950	18950	0
493	20250417	115000	82785650	18950	18950	18950	18950	0
494	20250417	114900	82785650	18950	18950	18950	18950	0
495	20250417	114800	82785650	18950	18950	18950	18950	0
496	20250417	114700	82785650	18950	18950	18950	18950	0
497	20250417	114600	82785650	18950	18950	18950	18950	0
498	20250417	114500	82785650	18950	18950	18950	18950	0
499	20250417	114400	82785650	18950	18950	18950	18950	2
500	20250417	114300	82747750	18930	18930	18930	18930	64
501	20250417	114200	81536230	18920	18920	18920	18920	0
502	20250417	114100	81536230	18920	18920	18920	18920	0
503	20250417	114000	81536230	18920	18920	18920	18920	0
504	20250417	113900	81536230	18920	18920	18920	18920	0
505	20250417	113800	81536230	18920	18900	18920	18900	65
506	20250417	113700	80307570	18910	18940	18950	18910	272
507	20250417	113600	75161220	18910	18950	18950	18910	229
508	20250417	113500	70828390	18950	18960	18960	18950	52
509	20250417	113400	69842580	18950	18950	18950	18950	16
510	20250417	113300	69539380	18980	18980	18980	18980	1
511	20250417	113200	69520400	18960	18960	18960	18960	0
512	20250417	113100	69520400	18960	18960	18960	18960	0
513	20250417	113000	69520400	18960	18960	18960	18960	0
514	20250417	112900	69520400	18960	18960	18960	18960	0
515	20250417	112800	69520400	18960	18960	18960	18960	0
516	20250417	112700	69520400	18960	18960	18960	18960	0
517	20250417	112600	69520400	18960	18960	18960	18960	0
518	20250417	112500	69520400	18960	18960	18960	18960	0
519	20250417	112400	69520400	18960	18960	18960	18960	0
520	20250417	112300	69520400	18960	18960	18960	18960	0
521	20250417	112200	69520400	18960	18960	18960	18960	5
522	20250417	112100	69425600	18930	18940	18940	18930	100
523	20250417	112000	67532580	18930	18930	18930	18930	0
524	20250417	111900	67532580	18930	18920	18930	18920	7
525	20250417	111800	67400100	18910	18900	18910	18900	310
526	20250417	111700	61541000	18910	18880	18910	18880	158
527	20250417	111600	58553690	19030	19030	19030	19030	0
528	20250417	111500	58553690	19030	19030	19030	19030	0
529	20250417	111400	58553690	19030	19030	19030	19030	0
530	20250417	111300	58553690	19030	19030	19030	19030	0
531	20250417	111200	58553690	19030	19030	19030	19030	0
532	20250417	111100	58553690	19030	19030	19030	19030	0
533	20250417	111000	58553690	19030	19030	19030	19030	0
534	20250417	110900	58553690	19030	19030	19030	19030	0
535	20250417	110800	58553690	19030	19030	19030	19030	0
536	20250417	110700	58553690	19030	19030	19030	19030	0
537	20250417	110600	58553690	19030	19030	19030	19030	0
538	20250417	110500	58553690	19030	19030	19030	19030	0
539	20250417	110400	58553690	19030	19030	19030	19030	0
540	20250417	110300	58553690	19030	19030	19030	19030	0
541	20250417	110200	58553690	19030	19030	19030	19030	0
542	20250417	110100	58553690	19030	19030	19030	19030	0
543	20250417	110000	58553690	19030	19030	19030	19030	0
544	20250417	105900	58553690	19030	19030	19030	19030	0
545	20250417	105800	58553690	19030	19030	19030	19030	0
546	20250417	105700	58553690	19030	19030	19030	19030	0
547	20250417	105600	58553690	19030	19030	19030	19030	0
548	20250417	105500	58553690	19030	19030	19030	19030	0
549	20250417	105400	58553690	19030	19030	19030	19030	0
550	20250417	105300	58553690	19030	19030	19030	19030	0
551	20250417	105200	58553690	19030	19030	19030	19030	0
552	20250417	105100	58553690	19030	19030	19030	19030	0
553	20250417	105000	58553690	19030	19030	19030	19030	0
554	20250417	104900	58553690	19030	19030	19030	19030	0
555	20250417	104800	58553690	19030	19030	19030	19030	0
556	20250417	104700	58553690	19030	19030	19030	19030	0
557	20250417	104600	58553690	19030	19030	19030	19030	0
558	20250417	104500	58553690	19030	19030	19030	19030	0
559	20250417	104400	58553690	19030	19030	19030	19030	0
560	20250417	104300	58553690	19030	19030	19030	19030	0
561	20250417	104200	58553690	19030	19030	19030	19030	0
562	20250417	104100	58553690	19030	19030	19030	19030	0
563	20250417	104000	58553690	19030	19030	19030	19030	1
564	20250417	103900	58534660	18880	18880	18880	18880	0
565	20250417	103800	58534660	18880	18880	18880	18880	0
566	20250417	103700	58534660	18880	18880	18880	18880	0
567	20250417	103600	58534660	18880	18880	18880	18880	0
568	20250417	103500	58534660	18880	18880	18880	18880	0
569	20250417	103400	58534660	18880	18880	18880	18880	0
570	20250417	103300	58534660	18880	18880	18880	18880	0
571	20250417	103200	58534660	18880	18880	18880	18880	0
572	20250417	103100	58534660	18880	19040	19040	18870	382
573	20250417	103000	51325720	18930	18930	18930	18930	0
574	20250417	102900	51325720	18930	18930	18930	18930	0
575	20250417	102800	51325720	18930	18930	18930	18930	0
576	20250417	102700	51325720	18930	18930	18930	18930	0
577	20250417	102600	51325720	18930	18930	18930	18930	0
578	20250417	102500	51325720	18930	18930	18930	18930	0
579	20250417	102400	51325720	18930	18930	18930	18930	0
580	20250417	102300	51325720	18930	18930	18930	18930	0
581	20250417	102200	51325720	18930	18930	18930	18930	0
582	20250417	102100	51325720	18930	18930	18930	18930	0
583	20250417	102000	51325720	18930	18930	18930	18930	0
584	20250417	101900	51325720	18930	18930	18930	18930	0
585	20250417	101800	51325720	18930	18930	18930	18930	0
586	20250417	101700	51325720	18930	18930	18930	18930	0
587	20250417	101600	51325720	18930	18930	18930	18930	0
588	20250417	101500	51325720	18930	18930	18930	18930	0
589	20250417	101400	51325720	18930	18930	18930	18930	0
590	20250417	101300	51325720	18930	18930	18930	18930	0
591	20250417	101200	51325720	18930	18930	18930	18930	0
592	20250417	101100	51325720	18930	18930	18930	18930	0
593	20250417	101000	51325720	18930	18930	18930	18930	0
594	20250417	100900	51325720	18930	18930	18930	18930	0
595	20250417	100800	51325720	18930	18930	18930	18930	0
596	20250417	100700	51325720	18930	18930	18930	18930	0
597	20250417	100600	51325720	18930	18930	18930	18930	0
598	20250417	100500	51325720	18930	18930	18930	18930	0
599	20250417	100400	51325720	18930	18930	18930	18930	0
600	20250417	100300	51325720	18930	18930	18930	18930	0
601	20250417	100200	51325720	18930	18930	18930	18930	0
602	20250417	100100	51325720	18930	18930	18930	18930	0
603	20250417	100000	51325720	18930	18930	18930	18930	0
604	20250417	095900	51325720	18930	18930	18930	18930	0
605	20250417	095800	51325720	18930	18930	18930	18930	0
606	20250417	095700	51325720	18930	18930	18930	18930	0
607	20250417	095600	51325720	18930	18930	18930	18930	0
608	20250417	095500	51325720	18930	18930	18930	18930	0
609	20250417	095400	51325720	18930	18930	18930	18930	0
610	20250417	095300	51325720	18930	18930	18930	18930	0
611	20250417	095200	51325720	18930	18930	18930	18930	0
612	20250417	095100	51325720	18930	18930	18930	18930	0
613	20250417	095000	51325720	18930	18930	18930	18930	0
614	20250417	094900	51325720	18930	18930	18930	18930	0
615	20250417	094800	51325720	18930	18930	18930	18930	0
616	20250417	094700	51325720	18930	18930	18930	18930	0
617	20250417	094600	51325720	18930	18930	18930	18930	0
618	20250417	094500	51325720	18930	18930	18930	18930	0
619	20250417	094400	51325720	18930	18930	18930	18930	0
620	20250417	094300	51325720	18930	18930	18930	18930	0
621	20250417	094200	51325720	18930	18930	18930	18930	0
622	20250417	094100	51325720	18930	18930	18930	18930	0
623	20250417	094000	51325720	18930	18930	18930	18930	0
624	20250417	093900	51325720	18930	18930	18930	18930	0
625	20250417	093800	51325720	18930	18930	18930	18930	0
626	20250417	093700	51325720	18930	18930	18930	18930	0
627	20250417	093600	51325720	18930	18930	18930	18930	0
628	20250417	093500	51325720	18930	18930	18930	18930	0
629	20250417	093400	51325720	18930	18930	18930	18930	0
630	20250417	093300	51325720	18930	18930	18930	18930	363
631	20250417	093200	44454130	18890	18880	18900	18870	713
632	20250417	093100	30987770	18900	18900	18900	18900	0
633	20250417	093000	30987770	18900	18900	18900	18900	346
634	20250417	092900	24448370	18900	18900	18900	18900	0
635	20250417	092800	24448370	18900	18930	18930	18900	4
636	20250417	092700	24372740	18840	18860	18860	18840	227
637	20250417	092600	20094690	18860	18860	18860	18860	0
638	20250417	092500	20094690	18860	18880	18880	18860	146
639	20250417	092400	17339760	18900	18900	18900	18900	0
640	20250417	092300	17339760	18900	18900	18900	18900	109
641	20250417	092200	15279660	18900	18900	18900	18900	0
642	20250417	092100	15279660	18900	18900	18900	18900	0
643	20250417	092000	15279660	18900	18900	18900	18900	115
644	20250417	091900	13106160	19020	19020	19020	19020	0
645	20250417	091800	13106160	19020	19020	19020	19020	0
646	20250417	091700	13106160	19020	19020	19020	19020	0
647	20250417	091600	13106160	19020	19020	19020	19020	0
648	20250417	091500	13106160	19020	19050	19050	19020	112
649	20250417	091400	10973230	19050	19050	19050	19050	0
650	20250417	091300	10973230	19050	19050	19050	19050	1
651	20250417	091200	10954180	18980	18980	18980	18980	0
652	20250417	091100	10954180	18980	18980	18980	18980	0
653	20250417	091000	10954180	18980	18980	18980	18980	0
654	20250417	090900	10954180	18980	18980	18980	18980	0
655	20250417	090800	10954180	18980	18980	18980	18980	0
656	20250417	090700	10954180	18980	18980	18980	18980	0
657	20250417	090600	10954180	18980	18980	18980	18980	0
658	20250417	090500	10954180	18980	18980	18980	18980	0
659	20250417	090400	10954180	18980	18980	18980	18980	5
660	20250417	090300	10859280	18980	18980	18980	18980	0
661	20250417	090200	10859280	18980	18980	18980	18980	27
662	20250417	090100	10346820	18970	18960	18970	18960	36
663	20250417	090000	9664120	18890	18850	18890	18790	513