KissMeData/009520/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183700	803861980	12350	12350	12350	12350	663
3	20250417	183600	803861980	12350	12350	12350	12350	0
4	20250417	183500	803861980	12350	12350	12350	12350	0
5	20250417	183400	803861980	12350	12350	12350	12350	0
6	20250417	183300	803861980	12350	12350	12350	12350	0
7	20250417	183200	803861980	12350	12350	12350	12350	0
8	20250417	183100	803861980	12350	12350	12350	12350	0
9	20250417	183000	803861980	12350	12350	12350	12350	0
10	20250417	182900	803861980	12350	12350	12350	12350	0
11	20250417	182800	803861980	12350	12350	12350	12350	0
12	20250417	182700	803861980	12350	12350	12350	12350	0
13	20250417	182600	803861980	12350	12350	12350	12350	0
14	20250417	182500	803861980	12350	12350	12350	12350	0
15	20250417	182400	803861980	12350	12350	12350	12350	0
16	20250417	182300	803861980	12350	12350	12350	12350	0
17	20250417	182200	803861980	12350	12350	12350	12350	0
18	20250417	182100	803861980	12350	12350	12350	12350	0
19	20250417	182000	803861980	12350	12350	12350	12350	0
20	20250417	181900	803861980	12350	12350	12350	12350	0
21	20250417	181800	803861980	12350	12350	12350	12350	0
22	20250417	181700	803861980	12350	12350	12350	12350	0
23	20250417	181600	803861980	12350	12350	12350	12350	0
24	20250417	181500	803861980	12350	12350	12350	12350	0
25	20250417	181400	803861980	12350	12350	12350	12350	0
26	20250417	181300	803861980	12350	12350	12350	12350	0
27	20250417	181200	803861980	12350	12350	12350	12350	0
28	20250417	181100	803861980	12350	12350	12350	12350	0
29	20250417	181000	803861980	12350	12350	12350	12350	0
30	20250417	180900	803861980	12350	12350	12350	12350	0
31	20250417	180800	803861980	12350	12350	12350	12350	0
32	20250417	180700	803861980	12350	12350	12350	12350	663
33	20250417	180600	803861980	12350	12350	12350	12350	0
34	20250417	180500	803861980	12350	12350	12350	12350	0
35	20250417	180400	803861980	12350	12350	12350	12350	0
36	20250417	180300	803861980	12350	12350	12350	12350	0
37	20250417	180200	803861980	12350	12350	12350	12350	0
38	20250417	180100	803861980	12350	12350	12350	12350	0
39	20250417	180000	803861980	12350	12350	12350	12350	0
40	20250417	175900	803861980	12350	12350	12350	12350	0
41	20250417	175800	803861980	12350	12350	12350	12350	0
42	20250417	175700	803861980	12350	12350	12350	12350	0
43	20250417	175600	803861980	12350	12350	12350	12350	0
44	20250417	175500	803861980	12350	12350	12350	12350	0
45	20250417	175400	803861980	12350	12350	12350	12350	0
46	20250417	175300	803861980	12350	12350	12350	12350	0
47	20250417	175200	803861980	12350	12350	12350	12350	0
48	20250417	175100	803861980	12350	12350	12350	12350	0
49	20250417	175000	803861980	12350	12350	12350	12350	0
50	20250417	174900	803861980	12350	12350	12350	12350	0
51	20250417	174800	803861980	12350	12350	12350	12350	0
52	20250417	174700	803861980	12350	12350	12350	12350	0
53	20250417	174600	803861980	12350	12350	12350	12350	0
54	20250417	174500	803861980	12350	12350	12350	12350	0
55	20250417	174400	803861980	12350	12350	12350	12350	0
56	20250417	174300	803861980	12350	12350	12350	12350	0
57	20250417	174200	803861980	12350	12350	12350	12350	0
58	20250417	174100	803861980	12350	12350	12350	12350	0
59	20250417	174000	803861980	12350	12350	12350	12350	0
60	20250417	173900	803861980	12350	12350	12350	12350	0
61	20250417	173800	803861980	12350	12350	12350	12350	0
62	20250417	173700	803861980	12350	12350	12350	12350	663
63	20250417	173600	803861980	12350	12350	12350	12350	0
64	20250417	173500	803861980	12350	12350	12350	12350	0
65	20250417	173400	803861980	12350	12350	12350	12350	0
66	20250417	173300	803861980	12350	12350	12350	12350	0
67	20250417	173200	803861980	12350	12350	12350	12350	0
68	20250417	173100	803861980	12350	12350	12350	12350	0
69	20250417	173000	803861980	12350	12350	12350	12350	0
70	20250417	172900	803861980	12350	12350	12350	12350	0
71	20250417	172800	803861980	12350	12350	12350	12350	0
72	20250417	172700	803861980	12350	12350	12350	12350	0
73	20250417	172600	803861980	12350	12350	12350	12350	0
74	20250417	172500	803861980	12350	12350	12350	12350	0
75	20250417	172400	803861980	12350	12350	12350	12350	0
76	20250417	172300	803861980	12350	12350	12350	12350	0
77	20250417	172200	803861980	12350	12350	12350	12350	0
78	20250417	172100	803861980	12350	12350	12350	12350	0
79	20250417	172000	803861980	12350	12350	12350	12350	0
80	20250417	171900	803861980	12350	12350	12350	12350	0
81	20250417	171800	803861980	12350	12350	12350	12350	0
82	20250417	171700	803861980	12350	12350	12350	12350	0
83	20250417	171600	803861980	12350	12350	12350	12350	0
84	20250417	171500	803861980	12350	12350	12350	12350	0
85	20250417	171400	803861980	12350	12350	12350	12350	0
86	20250417	171300	803861980	12350	12350	12350	12350	0
87	20250417	171200	803861980	12350	12350	12350	12350	0
88	20250417	171100	803861980	12350	12350	12350	12350	0
89	20250417	171000	803861980	12350	12350	12350	12350	0
90	20250417	170900	803861980	12350	12350	12350	12350	0
91	20250417	170800	803861980	12350	12350	12350	12350	0
92	20250417	170700	803861980	12350	12350	12350	12350	663
93	20250417	170600	803861980	12350	12350	12350	12350	0
94	20250417	170500	803861980	12350	12350	12350	12350	0
95	20250417	170400	803861980	12350	12350	12350	12350	0
96	20250417	170300	803861980	12350	12350	12350	12350	0
97	20250417	170200	803861980	12350	12350	12350	12350	0
98	20250417	170100	803861980	12350	12350	12350	12350	0
99	20250417	170000	803861980	12350	12350	12350	12350	0
100	20250417	165900	803861980	12350	12350	12350	12350	0
101	20250417	165800	803861980	12350	12350	12350	12350	0
102	20250417	165700	803861980	12350	12350	12350	12350	0
103	20250417	165600	803861980	12350	12350	12350	12350	0
104	20250417	165500	803861980	12350	12350	12350	12350	0
105	20250417	165400	803861980	12350	12350	12350	12350	0
106	20250417	165300	803861980	12350	12350	12350	12350	0
107	20250417	165200	803861980	12350	12350	12350	12350	0
108	20250417	165100	803861980	12350	12350	12350	12350	0
109	20250417	165000	803861980	12350	12350	12350	12350	0
110	20250417	164900	803861980	12350	12350	12350	12350	0
111	20250417	164800	803861980	12350	12350	12350	12350	0
112	20250417	164700	803861980	12350	12350	12350	12350	0
113	20250417	164600	803861980	12350	12350	12350	12350	0
114	20250417	164500	803861980	12350	12350	12350	12350	0
115	20250417	164400	803861980	12350	12350	12350	12350	0
116	20250417	164300	803861980	12350	12350	12350	12350	0
117	20250417	164200	803861980	12350	12350	12350	12350	0
118	20250417	164100	803861980	12350	12350	12350	12350	0
119	20250417	164000	803861980	12350	12350	12350	12350	0
120	20250417	163900	803861980	12350	12350	12350	12350	0
121	20250417	163800	803861980	12350	12350	12350	12350	0
122	20250417	163700	803861980	12350	12350	12350	12350	663
123	20250417	163600	803861980	12350	12350	12350	12350	0
124	20250417	163500	803861980	12350	12350	12350	12350	0
125	20250417	163400	803861980	12350	12350	12350	12350	0
126	20250417	163300	803861980	12350	12350	12350	12350	0
127	20250417	163200	803861980	12350	12350	12350	12350	0
128	20250417	163100	803861980	12350	12350	12350	12350	0
129	20250417	163000	803861980	12350	12350	12350	12350	0
130	20250417	162900	803861980	12350	12350	12350	12350	0
131	20250417	162800	803861980	12350	12350	12350	12350	0
132	20250417	162700	803861980	12350	12350	12350	12350	0
133	20250417	162600	803861980	12350	12350	12350	12350	0
134	20250417	162500	803861980	12350	12350	12350	12350	0
135	20250417	162400	803861980	12350	12350	12350	12350	0
136	20250417	162300	803861980	12350	12350	12350	12350	0
137	20250417	162200	803861980	12350	12350	12350	12350	0
138	20250417	162100	803861980	12350	12350	12350	12350	0
139	20250417	162000	803861980	12350	12350	12350	12350	0
140	20250417	161900	803861980	12350	12350	12350	12350	0
141	20250417	161800	803861980	12350	12350	12350	12350	0
142	20250417	161700	803861980	12350	12350	12350	12350	0
143	20250417	161600	803861980	12350	12350	12350	12350	0
144	20250417	161500	803861980	12350	12350	12350	12350	0
145	20250417	161400	803861980	12350	12350	12350	12350	0
146	20250417	161300	803861980	12350	12350	12350	12350	0
147	20250417	161200	803861980	12350	12350	12350	12350	0
148	20250417	161100	803861980	12350	12350	12350	12350	0
149	20250417	161000	803861980	12350	12350	12350	12350	0
150	20250417	160900	803861980	12350	12350	12350	12350	0
151	20250417	160800	803861980	12350	12350	12350	12350	0
152	20250417	160700	803861980	12350	12350	12350	12350	663
153	20250417	160600	803861980	12350	12350	12350	12350	0
154	20250417	160500	803861980	12350	12350	12350	12350	0
155	20250417	160400	803861980	12350	12350	12350	12350	0
156	20250417	160300	803861980	12350	12350	12350	12350	0
157	20250417	160200	803861980	12350	12350	12350	12350	0
158	20250417	160100	803861980	12350	12350	12350	12350	0
159	20250417	160000	803861980	12350	12350	12350	12350	0
160	20250417	155900	803861980	12350	12350	12350	12350	0
161	20250417	155800	803861980	12350	12350	12350	12350	0
162	20250417	155700	803861980	12350	12350	12350	12350	0
163	20250417	155600	803861980	12350	12350	12350	12350	0
164	20250417	155500	803861980	12350	12350	12350	12350	0
165	20250417	155400	803861980	12350	12350	12350	12350	0
166	20250417	155300	803861980	12350	12350	12350	12350	0
167	20250417	155200	803861980	12350	12350	12350	12350	0
168	20250417	155100	803861980	12350	12350	12350	12350	0
169	20250417	155000	803861980	12350	12350	12350	12350	0
170	20250417	154900	803861980	12350	12350	12350	12350	0
171	20250417	154800	803861980	12350	12350	12350	12350	0
172	20250417	154700	803861980	12350	12350	12350	12350	0
173	20250417	154600	803861980	12350	12350	12350	12350	0
174	20250417	154500	803861980	12350	12350	12350	12350	0
175	20250417	154400	803861980	12350	12350	12350	12350	0
176	20250417	154300	803861980	12350	12350	12350	12350	0
177	20250417	154200	803861980	12350	12350	12350	12350	0
178	20250417	154100	803861980	12350	12350	12350	12350	0
179	20250417	154000	803861980	12350	12350	12350	12350	0
180	20250417	153900	803861980	12350	12350	12350	12350	0
181	20250417	153800	803861980	12350	12350	12350	12350	0
182	20250417	153700	803861980	12350	12350	12350	12350	663
183	20250417	153600	803861980	12350	12350	12350	12350	0
184	20250417	153500	803861980	12350	12350	12350	12350	0
185	20250417	153400	803861980	12350	12350	12350	12350	0
186	20250417	153300	803861980	12350	12350	12350	12350	0
187	20250417	153200	803861980	12350	12350	12350	12350	0
188	20250417	153100	803861980	12350	12350	12350	12350	0
189	20250417	153000	803861980	12350	12350	12350	12350	663
190	20250417	152900	795673930	12350	12350	12350	12350	0
191	20250417	152800	795673930	12350	12350	12350	12350	0
192	20250417	152700	795673930	12350	12350	12350	12350	0
193	20250417	152600	795673930	12350	12350	12350	12350	0
194	20250417	152500	795673930	12350	12350	12350	12350	0
195	20250417	152400	795673930	12350	12350	12350	12350	0
196	20250417	152300	795673930	12350	12350	12350	12350	0
197	20250417	152200	795673930	12350	12350	12350	12350	0
198	20250417	152100	795673930	12350	12350	12350	12350	0
199	20250417	152000	795673930	12350	12350	12350	12350	0
200	20250417	151900	795673930	12350	12310	12350	12310	172
201	20250417	151800	793554650	12350	12320	12350	12310	1187
202	20250417	151700	778925390	12320	12320	12320	12320	2
203	20250417	151600	778900750	12320	12310	12320	12310	2337
204	20250417	151500	750130960	12300	12300	12300	12300	25
205	20250417	151400	749823460	12300	12320	12320	12300	733
206	20250417	151300	740807520	12320	12300	12320	12300	137
207	20250417	151200	739120180	12310	12320	12320	12310	140
208	20250417	151100	737396520	12320	12310	12320	12310	19
209	20250417	151000	737162460	12310	12310	12310	12310	10
210	20250417	150900	737039360	12320	12320	12320	12320	44
211	20250417	150800	736497280	12320	12310	12320	12310	14
212	20250417	150700	736324920	12320	12320	12320	12320	15
213	20250417	150600	736140120	12310	12310	12310	12310	225
214	20250417	150500	733370370	12310	12310	12320	12310	382
215	20250417	150400	728667770	12310	12310	12310	12310	0
216	20250417	150300	728667770	12310	12310	12310	12310	46
217	20250417	150200	728101510	12310	12320	12330	12310	135
218	20250417	150100	726437960	12320	12320	12320	12320	63
219	20250417	150000	725661800	12330	12330	12330	12330	1
220	20250417	145900	725649470	12310	12330	12330	12310	118
221	20250417	145800	724196450	12320	12320	12320	12320	125
222	20250417	145700	722656450	12330	12320	12340	12320	219
223	20250417	145600	719955420	12330	12320	12330	12320	81
224	20250417	145500	718956700	12320	12320	12320	12320	325
225	20250417	145400	714952700	12300	12300	12300	12300	1
226	20250417	145300	714940400	12280	12290	12290	12280	70
227	20250417	145200	714080790	12300	12330	12330	12290	440
228	20250417	145100	708667020	12320	12340	12350	12320	795
229	20250417	145000	698867420	12330	12300	12340	12300	1374
230	20250417	144900	681929540	12350	12340	12350	12340	258
231	20250417	144800	678745320	12350	12320	12350	12320	480
232	20250417	144700	672827330	12320	12300	12320	12300	458
233	20250417	144600	667187270	12300	12310	12310	12300	76
234	20250417	144500	666252290	12330	12330	12330	12310	118
235	20250417	144400	664798250	12360	12370	12370	12360	162
236	20250417	144300	662794520	12370	12320	12380	12310	613
237	20250417	144200	655241580	12370	12330	12370	12300	517
238	20250417	144100	648865190	12330	12330	12330	12330	10
239	20250417	144000	648741890	12330	12330	12330	12330	50
240	20250417	143900	648125390	12320	12330	12330	12290	1625
241	20250417	143800	628133210	12350	12350	12350	12340	75
242	20250417	143700	627207300	12350	12370	12370	12350	118
243	20250417	143600	625749160	12360	12360	12360	12360	34
244	20250417	143500	625328920	12360	12350	12360	12350	67
245	20250417	143400	624500970	12360	12360	12360	12360	13
246	20250417	143300	624340290	12360	12360	12360	12360	7
247	20250417	143200	624253770	12360	12360	12360	12360	13
248	20250417	143100	624093090	12350	12350	12350	12350	0
249	20250417	143000	624093090	12350	12350	12350	12350	0
250	20250417	142900	624093090	12350	12350	12350	12350	10
251	20250417	142800	623969590	12360	12360	12360	12360	0
252	20250417	142700	623969590	12360	12350	12360	12350	290
253	20250417	142600	620385840	12350	12360	12360	12350	210
254	20250417	142500	617791990	12360	12360	12360	12360	14
255	20250417	142400	617618950	12360	12350	12360	12350	72
256	20250417	142300	616729250	12350	12350	12350	12350	0
257	20250417	142200	616729250	12350	12350	12350	12350	0
258	20250417	142100	616729250	12350	12360	12360	12350	49
259	20250417	142000	616124090	12350	12340	12350	12340	528
260	20250417	141900	609606420	12360	12360	12360	12360	0
261	20250417	141800	609606420	12360	12350	12360	12330	122
262	20250417	141700	608100810	12350	12350	12350	12350	0
263	20250417	141600	608100810	12350	12360	12360	12350	17
264	20250417	141500	607890850	12340	12340	12340	12340	0
265	20250417	141400	607890850	12340	12360	12360	12340	391
266	20250417	141300	603058330	12340	12360	12360	12340	198
267	20250417	141200	600613050	12370	12360	12370	12360	40
268	20250417	141100	600118550	12360	12360	12360	12360	11
269	20250417	141000	599982590	12370	12370	12370	12370	1
270	20250417	140900	599970220	12370	12370	12370	12370	1
271	20250417	140800	599957850	12370	12360	12370	12350	203
272	20250417	140700	597447140	12370	12370	12370	12370	0
273	20250417	140600	597447140	12370	12360	12370	12330	710
274	20250417	140500	588676170	12370	12370	12370	12370	39
275	20250417	140400	588193740	12370	12370	12370	12360	87
276	20250417	140300	587118250	12370	12370	12370	12370	0
277	20250417	140200	587118250	12370	12370	12370	12370	1
278	20250417	140100	587105880	12370	12380	12390	12370	230
279	20250417	140000	584257390	12380	12390	12390	12380	63
280	20250417	135900	583477320	12390	12390	12390	12390	38
281	20250417	135800	583006500	12390	12390	12390	12390	31
282	20250417	135700	582622410	12390	12390	12390	12390	3
283	20250417	135600	582585240	12390	12370	12390	12370	88
284	20250417	135500	581496540	12370	12370	12370	12370	50
285	20250417	135400	580878040	12370	12370	12370	12370	0
286	20250417	135300	580878040	12370	12370	12370	12370	0
287	20250417	135200	580878040	12370	12370	12370	12370	124
288	20250417	135100	579344160	12380	12390	12390	12380	115
289	20250417	135000	577920380	12390	12400	12400	12390	8
290	20250417	134900	577821250	12380	12400	12400	12380	17
291	20250417	134800	577610590	12400	12390	12400	12380	72
292	20250417	134700	576718540	12390	12390	12390	12390	0
293	20250417	134600	576718540	12390	12390	12390	12390	70
294	20250417	134500	575851240	12400	12400	12400	12390	25
295	20250417	134400	575541370	12400	12400	12400	12400	12
296	20250417	134300	575392570	12390	12390	12390	12390	0
297	20250417	134200	575392570	12390	12390	12390	12390	0
298	20250417	134100	575392570	12390	12380	12390	12380	112
299	20250417	134000	574005610	12380	12380	12380	12380	23
300	20250417	133900	573720870	12370	12370	12370	12370	0
301	20250417	133800	573720870	12370	12370	12370	12370	20
302	20250417	133700	573473470	12410	12400	12410	12380	245
303	20250417	133600	570436120	12400	12410	12410	12370	256
304	20250417	133500	567265640	12390	12390	12390	12390	134
305	20250417	133400	565605380	12400	12410	12410	12400	60
306	20250417	133300	564861290	12410	12410	12410	12410	9
307	20250417	133200	564749600	12410	12410	12410	12410	86
308	20250417	133100	563682340	12400	12400	12410	12400	83
309	20250417	133000	562653040	12400	12400	12400	12400	4
310	20250417	132900	562603440	12400	12400	12410	12400	48
311	20250417	132800	562008130	12400	12400	12410	12400	16
312	20250417	132700	561809630	12400	12410	12410	12400	56
313	20250417	132600	561115010	12410	12420	12420	12410	180
314	20250417	132500	558881090	12410	12410	12410	12410	0
315	20250417	132400	558881090	12410	12410	12410	12410	115
316	20250417	132300	557453940	12420	12430	12430	12420	134
317	20250417	132200	555789540	12430	12420	12430	12420	111
318	20250417	132100	554410820	12420	12430	12430	12420	47
319	20250417	132000	553826650	12430	12420	12430	12420	35
320	20250417	131900	553391870	12420	12420	12420	12420	41
321	20250417	131800	552882650	12430	12430	12430	12420	81
322	20250417	131700	551876400	12420	12420	12420	12420	30
323	20250417	131600	551503800	12430	12430	12430	12430	9
324	20250417	131500	551391930	12430	12430	12430	12430	9
325	20250417	131400	551280060	12430	12430	12430	12430	19
326	20250417	131300	551043890	12430	12430	12430	12430	10
327	20250417	131200	550919590	12430	12430	12430	12430	5
328	20250417	131100	550857440	12410	12430	12430	12410	49
329	20250417	131000	550248840	12420	12420	12420	12420	12
330	20250417	130900	550099800	12430	12420	12430	12380	177
331	20250417	130800	547904080	12420	12420	12420	12420	10
332	20250417	130700	547779880	12420	12420	12420	12420	10
333	20250417	130600	547655680	12420	12420	12420	12420	24
334	20250417	130500	547357600	12430	12420	12430	12420	190
335	20250417	130400	544996400	12430	12430	12430	12430	11
336	20250417	130300	544859670	12420	12420	12420	12420	145
337	20250417	130200	543058770	12420	12420	12420	12420	38
338	20250417	130100	542586810	12420	12410	12420	12410	216
339	20250417	130000	539905960	12410	12410	12410	12410	23
340	20250417	125900	539620530	12400	12410	12410	12400	18
341	20250417	125800	539397320	12410	12410	12410	12410	20
342	20250417	125700	539149120	12410	12410	12410	12410	20
343	20250417	125600	538900920	12410	12410	12410	12410	12
344	20250417	125500	538752000	12410	12410	12410	12410	10
345	20250417	125400	538627900	12410	12410	12410	12410	15
346	20250417	125300	538441750	12400	12410	12430	12400	53
347	20250417	125200	537784110	12420	12420	12420	12420	0
348	20250417	125100	537784110	12420	12420	12420	12420	44
349	20250417	125000	537237630	12430	12430	12430	12420	176
350	20250417	124900	535050120	12430	12430	12430	12430	16
351	20250417	124800	534851240	12430	12420	12440	12420	1213
352	20250417	124700	519782050	12420	12420	12420	12420	24
353	20250417	124600	519483970	12420	12420	12420	12420	24
354	20250417	124500	519185890	12420	12420	12420	12420	14
355	20250417	124400	519012010	12410	12410	12410	12410	0
356	20250417	124300	519012010	12410	12410	12420	12410	64
357	20250417	124200	518217640	12420	12420	12420	12420	14
358	20250417	124100	518043760	12400	12420	12420	12400	13
359	20250417	124000	517882370	12410	12420	12420	12410	168
360	20250417	123900	515796820	12420	12420	12420	12420	22
361	20250417	123800	515523580	12420	12410	12420	12410	125
362	20250417	123700	513972230	12420	12420	12430	12410	343
363	20250417	123600	509710760	12420	12420	12420	12420	76
364	20250417	123500	508766840	12430	12430	12430	12430	18
365	20250417	123400	508543100	12430	12430	12430	12430	9
366	20250417	123300	508431230	12430	12430	12430	12430	10
367	20250417	123200	508306930	12430	12430	12430	12430	26
368	20250417	123100	507983750	12430	12430	12430	12430	20
369	20250417	123000	507735150	12430	12430	12430	12430	14
370	20250417	122900	507561130	12430	12430	12430	12420	21
371	20250417	122800	507300110	12430	12430	12430	12430	22
372	20250417	122700	507026650	12430	12420	12430	12410	77
373	20250417	122600	506070670	12420	12420	12420	12420	0
374	20250417	122500	506070670	12420	12430	12440	12420	49
375	20250417	122400	505461610	12430	12430	12430	12430	8
376	20250417	122300	505362170	12430	12440	12440	12430	25
377	20250417	122200	505051350	12440	12450	12450	12440	59
378	20250417	122100	504317240	12450	12440	12450	12440	178
379	20250417	122000	502102830	12440	12440	12440	12440	111
380	20250417	121900	500721990	12440	12440	12440	12440	17
381	20250417	121800	500510510	12440	12440	12440	12440	21
382	20250417	121700	500249270	12430	12440	12440	12430	12
383	20250417	121600	500100000	12440	12450	12450	12440	104
384	20250417	121500	498806170	12440	12450	12450	12440	114
385	20250417	121400	497387870	12450	12450	12450	12450	20
386	20250417	121300	497138870	12450	12440	12450	12440	47
387	20250417	121200	496553990	12440	12440	12440	12440	11
388	20250417	121100	496417150	12440	12440	12450	12440	93
389	20250417	121000	495260190	12450	12450	12450	12440	32
390	20250417	120900	494861900	12450	12450	12450	12450	8
391	20250417	120800	494762300	12440	12450	12450	12440	21
392	20250417	120700	494500970	12450	12450	12450	12440	53
393	20250417	120600	493841500	12450	12440	12450	12440	9
394	20250417	120500	493729510	12440	12450	12450	12440	23
395	20250417	120400	493443300	12440	12450	12450	12440	15
396	20250417	120300	493256600	12420	12450	12450	12420	34
397	20250417	120200	492833730	12450	12440	12450	12440	29
398	20250417	120100	492472900	12440	12440	12440	12440	91
399	20250417	120000	491340860	12430	12440	12440	12430	122
400	20250417	115900	489823230	12440	12440	12440	12430	72
401	20250417	115800	488928160	12440	12440	12440	12440	21
402	20250417	115700	488666920	12440	12440	12440	12440	20
403	20250417	115600	488418120	12440	12440	12440	12440	19
404	20250417	115500	488181760	12440	12440	12440	12440	22
405	20250417	115400	487908080	12440	12440	12440	12440	15
406	20250417	115300	487721480	12440	12430	12440	12430	150
407	20250417	115200	485856180	12430	12440	12440	12430	288
408	20250417	115100	482276290	12440	12440	12440	12440	27
409	20250417	115000	481940410	12440	12440	12440	12440	32
410	20250417	114900	481542330	12440	12440	12440	12440	11
411	20250417	114800	481405490	12440	12440	12440	12440	28
412	20250417	114700	481057170	12450	12410	12450	12410	401
413	20250417	114600	476076950	12410	12410	12410	12410	11
414	20250417	114500	475940440	12410	12400	12410	12400	69
415	20250417	114400	475084620	12400	12410	12410	12400	21
416	20250417	114300	474824170	12410	12410	12410	12410	11
417	20250417	114200	474687660	12410	12410	12410	12410	9
418	20250417	114100	474575970	12410	12400	12410	12400	10
419	20250417	114000	474451880	12390	12390	12390	12390	0
420	20250417	113900	474451880	12390	12410	12410	12390	254
421	20250417	113800	471303980	12410	12410	12410	12410	13
422	20250417	113700	471142650	12410	12410	12410	12410	17
423	20250417	113600	470931680	12410	12410	12410	12400	13
424	20250417	113500	470770390	12400	12400	12400	12400	16
425	20250417	113400	470571990	12400	12410	12410	12400	48
426	20250417	113300	469976720	12410	12410	12410	12410	7
427	20250417	113200	469889850	12410	12410	12410	12400	17
428	20250417	113100	469678910	12400	12410	12410	12400	12
429	20250417	113000	469530040	12410	12410	12410	12330	236
430	20250417	112900	466603780	12440	12440	12440	12300	333
431	20250417	112800	462487810	12440	12450	12450	12440	30
432	20250417	112700	462114520	12440	12440	12440	12440	115
433	20250417	112600	460683920	12450	12460	12460	12440	87
434	20250417	112500	459600810	12450	12460	12460	12450	63
435	20250417	112400	458816390	12460	12460	12470	12460	216
436	20250417	112300	456125010	12460	12460	12460	12460	21
437	20250417	112200	455863350	12470	12440	12470	12440	671
438	20250417	112100	447503940	12450	12460	12460	12450	21
439	20250417	112000	447242470	12460	12450	12460	12450	245
440	20250417	111900	444191680	12430	12460	12460	12430	103
441	20250417	111800	442911180	12460	12460	12460	12450	84
442	20250417	111700	441864640	12450	12450	12460	12450	230
443	20250417	111600	439001090	12440	12450	12450	12440	66
444	20250417	111500	438179850	12440	12420	12440	12420	549
445	20250417	111400	431356920	12420	12430	12430	12420	298
446	20250417	111300	427655730	12430	12430	12430	12420	35
447	20250417	111200	427220710	12420	12430	12430	12420	9
448	20250417	111100	427108880	12430	12430	12430	12430	11
449	20250417	111000	426972150	12430	12430	12430	12420	15
450	20250417	110900	426785730	12410	12400	12410	12400	302
451	20250417	110800	423038790	12410	12410	12410	12390	77
452	20250417	110700	422083900	12410	12390	12450	12390	608
453	20250417	110600	414528850	12380	12380	12390	12380	16
454	20250417	110500	414330740	12380	12380	12390	12380	19
455	20250417	110400	414095470	12370	12360	12370	12360	345
456	20250417	110300	409829090	12360	12350	12360	12350	60
457	20250417	110200	409088000	12360	12360	12360	12360	7
458	20250417	110100	409001480	12360	12360	12360	12360	5
459	20250417	110000	408939680	12360	12400	12400	12360	38
460	20250417	105900	408469810	12390	12380	12390	12380	234
461	20250417	105800	405571790	12380	12360	12380	12310	1052
462	20250417	105700	392560860	12360	12360	12360	12360	9
463	20250417	105600	392449620	12340	12370	12370	12340	62
464	20250417	105500	391683520	12370	12370	12370	12370	10
465	20250417	105400	391559820	12370	12360	12370	12360	19
466	20250417	105300	391324900	12370	12360	12370	12360	41
467	20250417	105200	390818080	12370	12370	12370	12370	255
468	20250417	105100	387663730	12370	12370	12370	12370	8
469	20250417	105000	387564770	12370	12370	12370	12370	9
470	20250417	104900	387453440	12370	12350	12370	12350	358
471	20250417	104800	383031980	12350	12340	12350	12340	21
472	20250417	104700	382772780	12350	12370	12370	12350	41
473	20250417	104600	382266320	12370	12350	12370	12330	657
474	20250417	104500	374150540	12360	12350	12370	12350	95
475	20250417	104400	372976770	12310	12340	12340	12310	137
476	20250417	104300	371288630	12350	12350	12350	12350	0
477	20250417	104200	371288630	12350	12360	12360	12350	63
478	20250417	104100	370510560	12360	12360	12360	12360	9
479	20250417	104000	370399320	12370	12360	12380	12360	137
480	20250417	103900	368705910	12330	12340	12340	12320	180
481	20250417	103800	366487720	12330	12390	12400	12330	170
482	20250417	103700	364383440	12400	12400	12400	12390	9
483	20250417	103600	364271850	12390	12390	12400	12390	212
484	20250417	103500	361645080	12390	12390	12390	12390	34
485	20250417	103400	361223820	12380	12400	12400	12380	12
486	20250417	103300	361075060	12400	12400	12410	12400	130
487	20250417	103200	359463030	12400	12400	12400	12400	9
488	20250417	103100	359351430	12400	12400	12400	12390	9
489	20250417	103000	359239840	12390	12400	12400	12380	13
490	20250417	102900	359078710	12380	12400	12400	12380	203
491	20250417	102800	356563750	12390	12390	12390	12390	22
492	20250417	102700	356291170	12400	12400	12400	12400	10
493	20250417	102600	356167170	12410	12410	12410	12410	10
494	20250417	102500	356043070	12410	12410	12410	12410	11
495	20250417	102400	355906560	12410	12410	12410	12410	20
496	20250417	102300	355658360	12410	12410	12410	12410	11
497	20250417	102200	355521850	12380	12390	12390	12380	53
498	20250417	102100	354865210	12410	12410	12410	12400	115
499	20250417	102000	353439060	12410	12410	12410	12400	67
500	20250417	101900	352608120	12420	12420	12420	12410	95
501	20250417	101800	351429020	12420	12430	12430	12420	48
502	20250417	101700	350832670	12420	12420	12420	12420	97
503	20250417	101600	349627930	12420	12420	12420	12420	319
504	20250417	101500	345665950	12420	12420	12420	12420	1
505	20250417	101400	345653530	12430	12430	12430	12430	2
506	20250417	101300	345628670	12420	12430	12440	12420	936
507	20250417	101200	334001530	12440	12440	12450	12440	59
508	20250417	101100	333267560	12450	12480	12480	12450	26
509	20250417	101000	332943210	12470	12460	12470	12450	1068
510	20250417	100900	319628480	12460	12460	12460	12460	81
511	20250417	100800	318619220	12470	12460	12470	12460	431
512	20250417	100700	313247350	12450	12450	12470	12450	554
513	20250417	100600	306344090	12450	12460	12460	12450	182
514	20250417	100500	304077140	12460	12430	12460	12430	343
515	20250417	100400	299809050	12430	12430	12430	12430	2
516	20250417	100300	299784190	12430	12420	12430	12420	264
517	20250417	100200	296505300	12410	12430	12430	12400	20
518	20250417	100100	296256750	12420	12410	12420	12400	91
519	20250417	100000	295128290	12430	12440	12440	12420	263
520	20250417	095900	291859200	12440	12430	12450	12420	346
521	20250417	095800	287557030	12430	12410	12450	12410	1816
522	20250417	095700	264970720	12400	12400	12420	12400	347
523	20250417	095600	260664670	12370	12370	12370	12370	0
524	20250417	095500	260664670	12370	12390	12410	12370	407
525	20250417	095400	255618400	12390	12370	12390	12370	193
526	20250417	095300	253228420	12380	12370	12390	12370	195
527	20250417	095200	250814510	12390	12390	12390	12390	0
528	20250417	095100	250814510	12390	12380	12390	12340	134
529	20250417	095000	249155510	12380	12320	12390	12320	301
530	20250417	094900	245436720	12390	12390	12390	12390	0
531	20250417	094800	245436720	12390	12390	12390	12390	5
532	20250417	094700	245374770	12390	12380	12390	12330	508
533	20250417	094600	239108110	12330	12370	12370	12330	280
534	20250417	094500	235652380	12360	12400	12400	12360	3
535	20250417	094400	235615220	12360	12360	12360	12360	142
536	20250417	094300	233860100	12360	12360	12360	12360	23
537	20250417	094200	233575820	12360	12370	12370	12360	93
538	20250417	094100	232425440	12430	12330	12430	12320	4033
539	20250417	094000	182631830	12320	12320	12320	12320	70
540	20250417	093900	181769430	12320	12330	12330	12280	502
541	20250417	093800	175584760	12340	12340	12340	12340	250
542	20250417	093700	172499760	12360	12310	12360	12270	631
543	20250417	093600	164742930	12350	12350	12350	12330	366
544	20250417	093500	160226810	12330	12330	12330	12330	55
545	20250417	093400	159548660	12330	12340	12340	12280	551
546	20250417	093300	152770760	12350	12300	12350	12290	1432
547	20250417	093200	135154960	12300	12300	12300	12300	113
548	20250417	093100	133765060	12340	12340	12340	12340	1
549	20250417	093000	133752720	12290	12290	12290	12280	318
550	20250417	092900	129845090	12290	12290	12300	12290	11
551	20250417	092800	129709880	12300	12330	12330	12300	236
552	20250417	092700	126804470	12340	12350	12350	12340	31
553	20250417	092600	126421890	12350	12340	12350	12340	96
554	20250417	092500	125236940	12360	12360	12360	12360	200
555	20250417	092400	122764940	12370	12330	12370	12330	96
556	20250417	092300	121581220	12370	12360	12370	12360	100
557	20250417	092200	120345010	12370	12380	12380	12370	19
558	20250417	092100	120109930	12380	12380	12380	12380	10
559	20250417	092000	119986130	12370	12380	12390	12340	248
560	20250417	091900	116917200	12390	12380	12390	12370	151
561	20250417	091800	115047700	12420	12410	12420	12410	15
562	20250417	091700	114861500	12420	12400	12440	12400	1026
563	20250417	091600	102098700	12450	12450	12450	12430	129
564	20250417	091500	100494490	12450	12410	12450	12410	758
565	20250417	091400	91074880	12410	12330	12410	12330	651
566	20250417	091300	83002360	12330	12360	12370	12330	491
567	20250417	091200	76940430	12360	12330	12380	12320	195
568	20250417	091100	74531030	12360	12360	12360	12300	95
569	20250417	091000	73360590	12300	12330	12350	12300	594
570	20250417	090900	66052620	12330	12330	12330	12330	160
571	20250417	090800	64079820	12330	12330	12330	12330	96
572	20250417	090700	62896140	12330	12340	12340	12300	453
573	20250417	090600	57322090	12340	12390	12390	12340	838
574	20250417	090500	46966750	12390	12410	12410	12390	857
575	20250417	090400	36337520	12420	12380	12420	12380	287
576	20250417	090300	32777890	12380	12390	12390	12380	127
577	20250417	090200	31204480	12380	12370	12380	12370	51
578	20250417	090100	30573110	12420	12370	12430	12370	225
579	20250417	090000	27782370	12270	12160	12330	12160	2256