KissMeData/104830/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195400	682431450	18900	18900	18900	18900	1850
3	20250417	195300	682431450	18900	18900	18900	18900	0
4	20250417	195200	682431450	18900	18900	18900	18900	0
5	20250417	195100	682431450	18900	18900	18900	18900	0
6	20250417	195000	682431450	18900	18900	18900	18900	0
7	20250417	194900	682431450	18900	18900	18900	18900	0
8	20250417	194800	682431450	18900	18900	18900	18900	0
9	20250417	194700	682431450	18900	18900	18900	18900	0
10	20250417	194600	682431450	18900	18900	18900	18900	0
11	20250417	194500	682431450	18900	18900	18900	18900	0
12	20250417	194400	682431450	18900	18900	18900	18900	0
13	20250417	194300	682431450	18900	18900	18900	18900	0
14	20250417	194200	682431450	18900	18900	18900	18900	0
15	20250417	194100	682431450	18900	18900	18900	18900	0
16	20250417	194000	682431450	18900	18900	18900	18900	0
17	20250417	193900	682431450	18900	18900	18900	18900	0
18	20250417	193800	682431450	18900	18900	18900	18900	0
19	20250417	193700	682431450	18900	18900	18900	18900	0
20	20250417	193600	682431450	18900	18900	18900	18900	0
21	20250417	193500	682431450	18900	18900	18900	18900	0
22	20250417	193400	682431450	18900	18900	18900	18900	0
23	20250417	193300	682431450	18900	18900	18900	18900	0
24	20250417	193200	682431450	18900	18900	18900	18900	0
25	20250417	193100	682431450	18900	18900	18900	18900	0
26	20250417	193000	682431450	18900	18900	18900	18900	0
27	20250417	192900	682431450	18900	18900	18900	18900	0
28	20250417	192800	682431450	18900	18900	18900	18900	0
29	20250417	192700	682431450	18900	18900	18900	18900	0
30	20250417	192600	682431450	18900	18900	18900	18900	0
31	20250417	192500	682431450	18900	18900	18900	18900	0
32	20250417	192400	682431450	18900	18900	18900	18900	1850
33	20250417	192300	682431450	18900	18900	18900	18900	0
34	20250417	192200	682431450	18900	18900	18900	18900	0
35	20250417	192100	682431450	18900	18900	18900	18900	0
36	20250417	192000	682431450	18900	18900	18900	18900	0
37	20250417	191900	682431450	18900	18900	18900	18900	0
38	20250417	191800	682431450	18900	18900	18900	18900	0
39	20250417	191700	682431450	18900	18900	18900	18900	0
40	20250417	191600	682431450	18900	18900	18900	18900	0
41	20250417	191500	682431450	18900	18900	18900	18900	0
42	20250417	191400	682431450	18900	18900	18900	18900	0
43	20250417	191300	682431450	18900	18900	18900	18900	0
44	20250417	191200	682431450	18900	18900	18900	18900	0
45	20250417	191100	682431450	18900	18900	18900	18900	0
46	20250417	191000	682431450	18900	18900	18900	18900	0
47	20250417	190900	682431450	18900	18900	18900	18900	0
48	20250417	190800	682431450	18900	18900	18900	18900	0
49	20250417	190700	682431450	18900	18900	18900	18900	0
50	20250417	190600	682431450	18900	18900	18900	18900	0
51	20250417	190500	682431450	18900	18900	18900	18900	0
52	20250417	190400	682431450	18900	18900	18900	18900	0
53	20250417	190300	682431450	18900	18900	18900	18900	0
54	20250417	190200	682431450	18900	18900	18900	18900	0
55	20250417	190100	682431450	18900	18900	18900	18900	0
56	20250417	190000	682431450	18900	18900	18900	18900	0
57	20250417	185900	682431450	18900	18900	18900	18900	0
58	20250417	185800	682431450	18900	18900	18900	18900	0
59	20250417	185700	682431450	18900	18900	18900	18900	0
60	20250417	185600	682431450	18900	18900	18900	18900	0
61	20250417	185500	682431450	18900	18900	18900	18900	0
62	20250417	185400	682431450	18900	18900	18900	18900	1850
63	20250417	185300	682431450	18900	18900	18900	18900	0
64	20250417	185200	682431450	18900	18900	18900	18900	0
65	20250417	185100	682431450	18900	18900	18900	18900	0
66	20250417	185000	682431450	18900	18900	18900	18900	0
67	20250417	184900	682431450	18900	18900	18900	18900	0
68	20250417	184800	682431450	18900	18900	18900	18900	0
69	20250417	184700	682431450	18900	18900	18900	18900	0
70	20250417	184600	682431450	18900	18900	18900	18900	0
71	20250417	184500	682431450	18900	18900	18900	18900	0
72	20250417	184400	682431450	18900	18900	18900	18900	0
73	20250417	184300	682431450	18900	18900	18900	18900	0
74	20250417	184200	682431450	18900	18900	18900	18900	0
75	20250417	184100	682431450	18900	18900	18900	18900	0
76	20250417	184000	682431450	18900	18900	18900	18900	0
77	20250417	183900	682431450	18900	18900	18900	18900	0
78	20250417	183800	682431450	18900	18900	18900	18900	0
79	20250417	183700	682431450	18900	18900	18900	18900	0
80	20250417	183600	682431450	18900	18900	18900	18900	0
81	20250417	183500	682431450	18900	18900	18900	18900	0
82	20250417	183400	682431450	18900	18900	18900	18900	0
83	20250417	183300	682431450	18900	18900	18900	18900	0
84	20250417	183200	682431450	18900	18900	18900	18900	0
85	20250417	183100	682431450	18900	18900	18900	18900	0
86	20250417	183000	682431450	18900	18900	18900	18900	0
87	20250417	182900	682431450	18900	18900	18900	18900	0
88	20250417	182800	682431450	18900	18900	18900	18900	0
89	20250417	182700	682431450	18900	18900	18900	18900	0
90	20250417	182600	682431450	18900	18900	18900	18900	0
91	20250417	182500	682431450	18900	18900	18900	18900	0
92	20250417	182400	682431450	18900	18900	18900	18900	1850
93	20250417	182300	682431450	18900	18900	18900	18900	0
94	20250417	182200	682431450	18900	18900	18900	18900	0
95	20250417	182100	682431450	18900	18900	18900	18900	0
96	20250417	182000	682431450	18900	18900	18900	18900	0
97	20250417	181900	682431450	18900	18900	18900	18900	0
98	20250417	181800	682431450	18900	18900	18900	18900	0
99	20250417	181700	682431450	18900	18900	18900	18900	0
100	20250417	181600	682431450	18900	18900	18900	18900	0
101	20250417	181500	682431450	18900	18900	18900	18900	0
102	20250417	181400	682431450	18900	18900	18900	18900	0
103	20250417	181300	682431450	18900	18900	18900	18900	0
104	20250417	181200	682431450	18900	18900	18900	18900	0
105	20250417	181100	682431450	18900	18900	18900	18900	0
106	20250417	181000	682431450	18900	18900	18900	18900	0
107	20250417	180900	682431450	18900	18900	18900	18900	0
108	20250417	180800	682431450	18900	18900	18900	18900	0
109	20250417	180700	682431450	18900	18900	18900	18900	0
110	20250417	180600	682431450	18900	18900	18900	18900	0
111	20250417	180500	682431450	18900	18900	18900	18900	0
112	20250417	180400	682431450	18900	18900	18900	18900	0
113	20250417	180300	682431450	18900	18900	18900	18900	0
114	20250417	180200	682431450	18900	18900	18900	18900	0
115	20250417	180100	682431450	18900	18900	18900	18900	0
116	20250417	180000	682431450	18900	18900	18900	18900	0
117	20250417	175900	682431450	18900	18900	18900	18900	0
118	20250417	175800	682431450	18900	18900	18900	18900	0
119	20250417	175700	682431450	18900	18900	18900	18900	0
120	20250417	175600	682431450	18900	18900	18900	18900	0
121	20250417	175500	682431450	18900	18900	18900	18900	0
122	20250417	175400	682431450	18900	18900	18900	18900	1850
123	20250417	175300	682431450	18900	18900	18900	18900	0
124	20250417	175200	682431450	18900	18900	18900	18900	0
125	20250417	175100	682431450	18900	18900	18900	18900	0
126	20250417	175000	682431450	18900	18900	18900	18900	0
127	20250417	174900	682431450	18900	18900	18900	18900	0
128	20250417	174800	682431450	18900	18900	18900	18900	0
129	20250417	174700	682431450	18900	18900	18900	18900	0
130	20250417	174600	682431450	18900	18900	18900	18900	0
131	20250417	174500	682431450	18900	18900	18900	18900	0
132	20250417	174400	682431450	18900	18900	18900	18900	0
133	20250417	174300	682431450	18900	18900	18900	18900	0
134	20250417	174200	682431450	18900	18900	18900	18900	0
135	20250417	174100	682431450	18900	18900	18900	18900	0
136	20250417	174000	682431450	18900	18900	18900	18900	0
137	20250417	173900	682431450	18900	18900	18900	18900	0
138	20250417	173800	682431450	18900	18900	18900	18900	0
139	20250417	173700	682431450	18900	18900	18900	18900	0
140	20250417	173600	682431450	18900	18900	18900	18900	0
141	20250417	173500	682431450	18900	18900	18900	18900	0
142	20250417	173400	682431450	18900	18900	18900	18900	0
143	20250417	173300	682431450	18900	18900	18900	18900	0
144	20250417	173200	682431450	18900	18900	18900	18900	0
145	20250417	173100	682431450	18900	18900	18900	18900	0
146	20250417	173000	682431450	18900	18900	18900	18900	0
147	20250417	172900	682431450	18900	18900	18900	18900	0
148	20250417	172800	682431450	18900	18900	18900	18900	0
149	20250417	172700	682431450	18900	18900	18900	18900	0
150	20250417	172600	682431450	18900	18900	18900	18900	0
151	20250417	172500	682431450	18900	18900	18900	18900	0
152	20250417	172400	682431450	18900	18900	18900	18900	1850
153	20250417	172300	682431450	18900	18900	18900	18900	0
154	20250417	172200	682431450	18900	18900	18900	18900	0
155	20250417	172100	682431450	18900	18900	18900	18900	0
156	20250417	172000	682431450	18900	18900	18900	18900	0
157	20250417	171900	682431450	18900	18900	18900	18900	0
158	20250417	171800	682431450	18900	18900	18900	18900	0
159	20250417	171700	682431450	18900	18900	18900	18900	0
160	20250417	171600	682431450	18900	18900	18900	18900	0
161	20250417	171500	682431450	18900	18900	18900	18900	0
162	20250417	171400	682431450	18900	18900	18900	18900	0
163	20250417	171300	682431450	18900	18900	18900	18900	0
164	20250417	171200	682431450	18900	18900	18900	18900	0
165	20250417	171100	682431450	18900	18900	18900	18900	0
166	20250417	171000	682431450	18900	18900	18900	18900	0
167	20250417	170900	682431450	18900	18900	18900	18900	0
168	20250417	170800	682431450	18900	18900	18900	18900	0
169	20250417	170700	682431450	18900	18900	18900	18900	0
170	20250417	170600	682431450	18900	18900	18900	18900	0
171	20250417	170500	682431450	18900	18900	18900	18900	0
172	20250417	170400	682431450	18900	18900	18900	18900	0
173	20250417	170300	682431450	18900	18900	18900	18900	0
174	20250417	170200	682431450	18900	18900	18900	18900	0
175	20250417	170100	682431450	18900	18900	18900	18900	0
176	20250417	170000	682431450	18900	18900	18900	18900	0
177	20250417	165900	682431450	18900	18900	18900	18900	0
178	20250417	165800	682431450	18900	18900	18900	18900	0
179	20250417	165700	682431450	18900	18900	18900	18900	0
180	20250417	165600	682431450	18900	18900	18900	18900	0
181	20250417	165500	682431450	18900	18900	18900	18900	0
182	20250417	165400	682431450	18900	18900	18900	18900	1850
183	20250417	165300	682431450	18900	18900	18900	18900	0
184	20250417	165200	682431450	18900	18900	18900	18900	0
185	20250417	165100	682431450	18900	18900	18900	18900	0
186	20250417	165000	682431450	18900	18900	18900	18900	0
187	20250417	164900	682431450	18900	18900	18900	18900	0
188	20250417	164800	682431450	18900	18900	18900	18900	0
189	20250417	164700	682431450	18900	18900	18900	18900	0
190	20250417	164600	682431450	18900	18900	18900	18900	0
191	20250417	164500	682431450	18900	18900	18900	18900	0
192	20250417	164400	682431450	18900	18900	18900	18900	0
193	20250417	164300	682431450	18900	18900	18900	18900	0
194	20250417	164200	682431450	18900	18900	18900	18900	0
195	20250417	164100	682431450	18900	18900	18900	18900	0
196	20250417	164000	682431450	18900	18900	18900	18900	0
197	20250417	163900	682431450	18900	18900	18900	18900	0
198	20250417	163800	682431450	18900	18900	18900	18900	0
199	20250417	163700	682431450	18900	18900	18900	18900	0
200	20250417	163600	682431450	18900	18900	18900	18900	0
201	20250417	163500	682431450	18900	18900	18900	18900	0
202	20250417	163400	682431450	18900	18900	18900	18900	0
203	20250417	163300	682431450	18900	18900	18900	18900	0
204	20250417	163200	682431450	18900	18900	18900	18900	0
205	20250417	163100	682431450	18900	18900	18900	18900	0
206	20250417	163000	682431450	18900	18900	18900	18900	0
207	20250417	162900	682431450	18900	18900	18900	18900	0
208	20250417	162800	682431450	18900	18900	18900	18900	0
209	20250417	162700	682431450	18900	18900	18900	18900	0
210	20250417	162600	682431450	18900	18900	18900	18900	0
211	20250417	162500	682431450	18900	18900	18900	18900	0
212	20250417	162400	682431450	18900	18900	18900	18900	1850
213	20250417	162300	682431450	18900	18900	18900	18900	0
214	20250417	162200	682431450	18900	18900	18900	18900	0
215	20250417	162100	682431450	18900	18900	18900	18900	0
216	20250417	162000	682431450	18900	18900	18900	18900	0
217	20250417	161900	682431450	18900	18900	18900	18900	0
218	20250417	161800	682431450	18900	18900	18900	18900	0
219	20250417	161700	682431450	18900	18900	18900	18900	0
220	20250417	161600	682431450	18900	18900	18900	18900	0
221	20250417	161500	682431450	18900	18900	18900	18900	0
222	20250417	161400	682431450	18900	18900	18900	18900	0
223	20250417	161300	682431450	18900	18900	18900	18900	0
224	20250417	161200	682431450	18900	18900	18900	18900	0
225	20250417	161100	682431450	18900	18900	18900	18900	0
226	20250417	161000	682431450	18900	18900	18900	18900	0
227	20250417	160900	682431450	18900	18900	18900	18900	0
228	20250417	160800	682431450	18900	18900	18900	18900	0
229	20250417	160700	682431450	18900	18900	18900	18900	0
230	20250417	160600	682431450	18900	18900	18900	18900	0
231	20250417	160500	682431450	18900	18900	18900	18900	0
232	20250417	160400	682431450	18900	18900	18900	18900	0
233	20250417	160300	682431450	18900	18900	18900	18900	0
234	20250417	160200	682431450	18900	18900	18900	18900	0
235	20250417	160100	682431450	18900	18900	18900	18900	0
236	20250417	160000	682431450	18900	18900	18900	18900	0
237	20250417	155900	682431450	18900	18900	18900	18900	0
238	20250417	155800	682431450	18900	18900	18900	18900	0
239	20250417	155700	682431450	18900	18900	18900	18900	0
240	20250417	155600	682431450	18900	18900	18900	18900	0
241	20250417	155500	682431450	18900	18900	18900	18900	0
242	20250417	155400	682431450	18900	18900	18900	18900	1850
243	20250417	155300	682431450	18900	18900	18900	18900	0
244	20250417	155200	682431450	18900	18900	18900	18900	0
245	20250417	155100	682431450	18900	18900	18900	18900	0
246	20250417	155000	682431450	18900	18900	18900	18900	0
247	20250417	154900	682431450	18900	18900	18900	18900	0
248	20250417	154800	682431450	18900	18900	18900	18900	0
249	20250417	154700	682431450	18900	18900	18900	18900	0
250	20250417	154600	682431450	18900	18900	18900	18900	0
251	20250417	154500	682431450	18900	18900	18900	18900	0
252	20250417	154400	682431450	18900	18900	18900	18900	0
253	20250417	154300	682431450	18900	18900	18900	18900	0
254	20250417	154200	682431450	18900	18900	18900	18900	0
255	20250417	154100	682431450	18900	18900	18900	18900	0
256	20250417	154000	682431450	18900	18900	18900	18900	0
257	20250417	153900	682431450	18900	18900	18900	18900	0
258	20250417	153800	682431450	18900	18900	18900	18900	0
259	20250417	153700	682431450	18900	18900	18900	18900	0
260	20250417	153600	682431450	18900	18900	18900	18900	0
261	20250417	153500	682431450	18900	18900	18900	18900	0
262	20250417	153400	682431450	18900	18900	18900	18900	0
263	20250417	153300	682431450	18900	18900	18900	18900	0
264	20250417	153200	682431450	18900	18900	18900	18900	0
265	20250417	153100	682431450	18900	18900	18900	18900	0
266	20250417	153000	682431450	18900	18900	18900	18900	1850
267	20250417	152900	647466450	18910	18910	18910	18910	0
268	20250417	152800	647466450	18910	18910	18910	18910	0
269	20250417	152700	647466450	18910	18910	18910	18910	0
270	20250417	152600	647466450	18910	18910	18910	18910	0
271	20250417	152500	647466450	18910	18910	18910	18910	0
272	20250417	152400	647466450	18910	18910	18910	18910	0
273	20250417	152300	647466450	18910	18910	18910	18910	0
274	20250417	152200	647466450	18910	18910	18910	18910	0
275	20250417	152100	647466450	18910	18910	18910	18910	0
276	20250417	152000	647466450	18910	18910	18910	18910	0
277	20250417	151900	647466450	18910	18900	18910	18870	250
278	20250417	151800	642741110	18900	18880	18900	18880	323
279	20250417	151700	636642390	18900	18880	18900	18880	52
280	20250417	151600	635659610	18900	18880	18900	18880	135
281	20250417	151500	633110110	18880	18880	18880	18880	235
282	20250417	151400	628673310	18890	18890	18890	18890	38
283	20250417	151300	627955490	18900	18900	18900	18880	58
284	20250417	151200	626859670	18900	18880	18900	18880	13
285	20250417	151100	626614190	18900	18900	18900	18900	57
286	20250417	151000	625536890	18880	18890	18890	18880	250
287	20250417	150900	620816880	18890	18890	18890	18890	52
288	20250417	150800	619834600	18890	18890	18890	18890	1
289	20250417	150700	619815710	18900	18900	18900	18900	51
290	20250417	150600	618851810	18900	18880	18900	18880	174
291	20250417	150500	615566430	18870	18860	18870	18860	14
292	20250417	150400	615302370	18880	18880	18880	18880	50
293	20250417	150300	614358370	18850	18850	18850	18850	27
294	20250417	150200	613849420	18870	18870	18870	18870	19
295	20250417	150100	613490890	18875	18870	18875	18870	64
296	20250417	150000	612283195	18890	18890	18890	18890	19
297	20250417	145900	611924285	18900	18880	18900	18880	37
298	20250417	145800	611225365	18880	18870	18880	18870	64
299	20250417	145700	610017275	18890	18890	18890	18890	0
300	20250417	145600	610017275	18890	18870	18890	18870	15
301	20250417	145500	609734165	18890	18870	18890	18870	48
302	20250417	145400	608827875	18890	18870	18890	18860	30
303	20250417	145300	608261755	18880	18880	18880	18880	0
304	20250417	145200	608261755	18880	18880	18880	18880	0
305	20250417	145100	608261755	18880	18880	18890	18880	47
306	20250417	145000	607373965	18890	18870	18890	18870	18
307	20250417	144900	607034115	18850	18850	18850	18850	12
308	20250417	144800	606807915	18880	18870	18880	18860	26
309	20250417	144700	606317155	18860	18860	18860	18860	11
310	20250417	144600	606109695	18870	18870	18870	18870	1
311	20250417	144500	606090825	18870	18870	18870	18870	0
312	20250417	144400	606090825	18870	18880	18880	18870	6
313	20250417	144300	605977595	18880	18870	18880	18870	52
314	20250417	144200	604995845	18860	18860	18860	18860	12
315	20250417	144100	604769525	18880	18870	18880	18870	46
316	20250417	144000	603901055	18880	18840	18880	18840	13
317	20250417	143900	603656065	18870	18870	18870	18840	52
318	20250417	143800	602674855	18870	18870	18870	18870	0
319	20250417	143700	602674855	18870	18840	18870	18840	41
320	20250417	143600	601901545	18870	18870	18870	18870	0
321	20250417	143500	601901545	18870	18840	18880	18840	46
322	20250417	143400	601033555	18870	18860	18870	18860	23
323	20250417	143300	600599665	18850	18860	18860	18850	3
324	20250417	143200	600543105	18880	18840	18880	18840	20
325	20250417	143100	600165785	18870	18870	18870	18870	16
326	20250417	143000	599863865	18840	18840	18860	18840	28
327	20250417	142900	599336025	18860	18860	18860	18860	0
328	20250417	142800	599336025	18860	18860	18860	18860	2
329	20250417	142700	599298305	18880	18870	18880	18870	36
330	20250417	142600	598618635	18880	18840	18880	18840	28
331	20250417	142500	598090595	18880	18860	18880	18860	18
332	20250417	142400	597750945	18840	18840	18840	18840	10
333	20250417	142300	597562545	18840	18830	18880	18830	21
334	20250417	142200	597166395	18870	18850	18870	18850	6
335	20250417	142100	597053275	18830	18840	18840	18830	21
336	20250417	142000	596657745	18830	18830	18830	18830	0
337	20250417	141900	596657745	18830	18840	18840	18830	15
338	20250417	141800	596375275	18870	18870	18870	18870	0
339	20250417	141700	596375275	18870	18840	18870	18840	41
340	20250417	141600	595601835	18840	18840	18840	18840	4
341	20250417	141500	595526475	18870	18850	18870	18850	22
342	20250417	141400	595111755	18830	18850	18850	18830	13
343	20250417	141300	594866945	18830	18840	18840	18830	17
344	20250417	141200	594546675	18830	18830	18830	18830	12
345	20250417	141100	594320715	18840	18840	18840	18840	5
346	20250417	141000	594226515	18830	18830	18830	18830	0
347	20250417	140900	594226515	18830	18830	18830	18830	12
348	20250417	140800	594000555	18830	18830	18830	18830	11
349	20250417	140700	593793425	18820	18820	18820	18820	11
350	20250417	140600	593586405	18820	18820	18820	18820	1
351	20250417	140500	593567585	18830	18820	18830	18820	28
352	20250417	140400	593040465	18820	18820	18820	18820	1
353	20250417	140300	593021645	18820	18820	18820	18820	0
354	20250417	140200	593021645	18820	18830	18830	18820	483
355	20250417	140100	583927405	18830	18830	18830	18830	0
356	20250417	140000	583927405	18830	18840	18840	18830	21
357	20250417	135900	583531885	18830	18830	18830	18830	0
358	20250417	135800	583531885	18830	18830	18830	18830	11
359	20250417	135700	583324755	18830	18830	18830	18830	0
360	20250417	135600	583324755	18830	18830	18830	18830	12
361	20250417	135500	583098795	18840	18840	18840	18840	1
362	20250417	135400	583079955	18830	18830	18830	18830	112
363	20250417	135300	580970995	18820	18820	18820	18820	11
364	20250417	135200	580763975	18820	18820	18820	18820	20
365	20250417	135100	580387575	18810	18810	18810	18810	12
366	20250417	135000	580161855	18810	18810	18810	18810	0
367	20250417	134900	580161855	18810	18810	18810	18810	11
368	20250417	134800	579954945	18810	18810	18810	18810	0
369	20250417	134700	579954945	18810	18810	18810	18810	1
370	20250417	134600	579936135	18810	18810	18810	18810	39
371	20250417	134500	579202545	18820	18820	18820	18820	0
372	20250417	134400	579202545	18820	18820	18820	18820	9
373	20250417	134300	579033165	18820	18820	18820	18820	0
374	20250417	134200	579033165	18820	18820	18820	18820	11
375	20250417	134100	578826145	18840	18840	18840	18840	10
376	20250417	134000	578637745	18840	18840	18840	18840	1
377	20250417	133900	578618905	18820	18830	18830	18820	108
378	20250417	133800	576585385	18830	18810	18830	18810	15
379	20250417	133700	576303155	18800	18800	18800	18800	11
380	20250417	133600	576096355	18830	18850	18850	18810	1254
381	20250417	133500	552483015	18840	18840	18840	18840	14
382	20250417	133400	552219255	18840	18840	18840	18840	1
383	20250417	133300	552200415	18840	18845	18845	18840	26
384	20250417	133200	551710560	18845	18845	18845	18845	11
385	20250417	133100	551503265	18850	18850	18850	18850	6
386	20250417	133000	551390165	18845	18850	18850	18845	8
387	20250417	132900	551239395	18850	18850	18850	18840	4
388	20250417	132800	551164005	18850	18850	18850	18840	13
389	20250417	132700	550919065	18850	18850	18850	18850	2
390	20250417	132600	550881365	18850	18850	18850	18850	2
391	20250417	132500	550843665	18850	18860	18860	18850	5
392	20250417	132400	550749395	18860	18860	18860	18860	3
393	20250417	132300	550692815	18840	18850	18850	18840	22
394	20250417	132200	550278225	18850	18840	18850	18840	3
395	20250417	132100	550221685	18850	18850	18850	18850	4
396	20250417	132000	550146285	18840	18840	18840	18840	0
397	20250417	131900	550146285	18840	18840	18840	18840	0
398	20250417	131800	550146285	18840	18840	18840	18840	11
399	20250417	131700	549939045	18840	18840	18840	18840	0
400	20250417	131600	549939045	18840	18840	18840	18840	12
401	20250417	131500	549712965	18860	18860	18860	18860	28
402	20250417	131400	549184885	18840	18850	18850	18840	11
403	20250417	131300	548977635	18840	18840	18840	18840	0
404	20250417	131200	548977635	18840	18840	18840	18840	1
405	20250417	131100	548958795	18840	18840	18840	18840	12
406	20250417	131000	548732715	18840	18840	18840	18840	0
407	20250417	130900	548732715	18840	18840	18840	18840	11
408	20250417	130800	548525475	18830	18830	18830	18830	0
409	20250417	130700	548525475	18830	18830	18830	18830	14
410	20250417	130600	548261855	18870	18870	18870	18870	93
411	20250417	130500	546506945	18870	18870	18870	18870	0
412	20250417	130400	546506945	18870	18870	18870	18870	80
413	20250417	130300	544997345	18870	18870	18870	18870	1
414	20250417	130200	544978475	18870	18870	18870	18870	12
415	20250417	130100	544752035	18880	18880	18880	18880	0
416	20250417	130000	544752035	18880	18900	18900	18880	12
417	20250417	125900	544525455	18910	18890	18910	18890	124
418	20250417	125800	542182415	18880	18850	18880	18850	365
419	20250417	125700	535295335	18840	18840	18840	18840	49
420	20250417	125600	534372175	18830	18830	18830	18830	0
421	20250417	125500	534372175	18830	18830	18830	18830	15
422	20250417	125400	534089725	18830	18830	18830	18830	0
423	20250417	125300	534089725	18830	18830	18830	18830	13
424	20250417	125200	533844935	18830	18830	18830	18830	0
425	20250417	125100	533844935	18830	18830	18830	18830	12
426	20250417	125000	533618975	18840	18840	18840	18830	21
427	20250417	124900	533223455	18830	18830	18830	18830	0
428	20250417	124800	533223455	18830	18830	18830	18830	11
429	20250417	124700	533016325	18830	18830	18830	18830	40
430	20250417	124600	532263125	18830	18830	18830	18830	13
431	20250417	124500	532018335	18840	18840	18840	18840	5
432	20250417	124400	531924135	18840	18840	18840	18840	12
433	20250417	124300	531698055	18830	18830	18830	18830	11
434	20250417	124200	531490925	18820	18820	18820	18820	0
435	20250417	124100	531490925	18820	18820	18820	18820	12
436	20250417	124000	531265085	18820	18820	18820	18820	0
437	20250417	123900	531265085	18820	18850	18850	18820	12
438	20250417	123800	531039215	18850	18860	18860	18840	1420
439	20250417	123700	504258205	18860	18860	18860	18860	13
440	20250417	123600	504013025	18860	18860	18860	18860	0
441	20250417	123500	504013025	18860	18860	18860	18860	0
442	20250417	123400	504013025	18860	18860	18860	18860	12
443	20250417	123300	503786705	18870	18870	18870	18870	50
444	20250417	123200	502843205	18860	18860	18860	18860	12
445	20250417	123100	502616885	18860	18870	18870	18860	282
446	20250417	123000	497295955	18870	18870	18870	18870	11
447	20250417	122900	497088385	18870	18870	18870	18870	0
448	20250417	122800	497088385	18870	18870	18870	18870	1
449	20250417	122700	497069515	18870	18870	18870	18870	12
450	20250417	122600	496843075	18880	18880	18880	18880	2
451	20250417	122500	496805315	18870	18870	18870	18870	11
452	20250417	122400	496597745	18870	18870	18870	18870	0
453	20250417	122300	496597745	18870	18860	18870	18860	48
454	20250417	122200	495692105	18860	18860	18860	18860	0
455	20250417	122100	495692105	18860	18860	18860	18860	1
456	20250417	122000	495673245	18860	18860	18860	18860	12
457	20250417	121900	495446925	18860	18860	18860	18860	0
458	20250417	121800	495446925	18860	18860	18860	18860	12
459	20250417	121700	495220605	18870	18870	18870	18870	0
460	20250417	121600	495220605	18870	18860	18870	18860	21
461	20250417	121500	494824445	18870	18870	18870	18870	0
462	20250417	121400	494824445	18870	18870	18870	18870	0
463	20250417	121300	494824445	18870	18840	18870	18840	49
464	20250417	121200	493900245	18850	18850	18850	18850	0
465	20250417	121100	493900245	18850	18820	18870	18820	1386
466	20250417	121000	467750465	18840	18820	18840	18820	265
467	20250417	120900	462761875	18810	18810	18810	18810	12
468	20250417	120800	462536155	18810	18810	18810	18810	0
469	20250417	120700	462536155	18810	18810	18810	18810	0
470	20250417	120600	462536155	18810	18810	18810	18810	11
471	20250417	120500	462329245	18810	18810	18810	18810	0
472	20250417	120400	462329245	18810	18810	18810	18810	12
473	20250417	120300	462103525	18810	18810	18810	18810	0
474	20250417	120200	462103525	18810	18810	18810	18810	12
475	20250417	120100	461877805	18810	18810	18810	18810	0
476	20250417	120000	461877805	18810	18810	18810	18810	0
477	20250417	115900	461877805	18810	18810	18810	18810	12
478	20250417	115800	461652085	18810	18810	18810	18810	0
479	20250417	115700	461652085	18810	18820	18820	18810	14
480	20250417	115600	461388715	18810	18810	18810	18810	1
481	20250417	115500	461369905	18810	18810	18810	18810	13
482	20250417	115400	461125375	18810	18810	18810	18810	0
483	20250417	115300	461125375	18810	18810	18810	18810	1
484	20250417	115200	461106565	18810	18810	18810	18810	12
485	20250417	115100	460880845	18810	18810	18810	18810	0
486	20250417	115000	460880845	18810	18810	18810	18810	11
487	20250417	114900	460673935	18810	18810	18810	18810	0
488	20250417	114800	460673935	18810	18810	18810	18810	12
489	20250417	114700	460448215	18800	18800	18800	18800	0
490	20250417	114600	460448215	18800	18800	18800	18800	0
491	20250417	114500	460448215	18800	18800	18800	18800	12
492	20250417	114400	460222615	18800	18800	18800	18800	0
493	20250417	114300	460222615	18800	18800	18800	18800	12
494	20250417	114200	459997015	18800	18800	18800	18800	0
495	20250417	114100	459997015	18800	18800	18800	18800	11
496	20250417	114000	459790215	18820	18810	18820	18810	33
497	20250417	113900	459169375	18810	18810	18810	18810	0
498	20250417	113800	459169375	18810	18810	18810	18810	12
499	20250417	113700	458943655	18810	18810	18810	18810	0
500	20250417	113600	458943655	18810	18820	18820	18810	12
501	20250417	113500	458717825	18820	18820	18820	18820	9
502	20250417	113400	458548445	18810	18810	18810	18810	12
503	20250417	113300	458322725	18820	18820	18820	18820	0
504	20250417	113200	458322725	18820	18820	18820	18820	0
505	20250417	113100	458322725	18820	18820	18820	18820	10
506	20250417	113000	458134525	18820	18820	18820	18820	0
507	20250417	112900	458134525	18820	18830	18830	18820	21
508	20250417	112800	457739215	18830	18830	18830	18830	0
509	20250417	112700	457739215	18830	18830	18830	18830	12
510	20250417	112600	457513255	18830	18830	18830	18830	0
511	20250417	112500	457513255	18830	18830	18830	18830	0
512	20250417	112400	457513255	18830	18830	18830	18830	12
513	20250417	112300	457287295	18830	18830	18830	18830	0
514	20250417	112200	457287295	18830	18830	18830	18830	0
515	20250417	112100	457287295	18830	18830	18840	18830	3
516	20250417	112000	457230795	18840	18840	18840	18840	0
517	20250417	111900	457230795	18840	18820	18840	18820	21
518	20250417	111800	456835175	18840	18810	18840	18810	559
519	20250417	111700	446319945	18790	18790	18790	18790	1
520	20250417	111600	446301155	18810	18810	18810	18810	3
521	20250417	111500	446244725	18790	18790	18790	18790	0
522	20250417	111400	446244725	18790	18810	18810	18790	19
523	20250417	111300	445887525	18800	18800	18800	18800	0
524	20250417	111200	445887525	18800	18800	18800	18800	0
525	20250417	111100	445887525	18800	18800	18800	18800	0
526	20250417	111000	445887525	18800	18800	18810	18800	3
527	20250417	110900	445831115	18800	18800	18800	18800	0
528	20250417	110800	445831115	18800	18800	18800	18800	0
529	20250417	110700	445831115	18800	18800	18800	18800	19
530	20250417	110600	445473915	18810	18810	18810	18810	0
531	20250417	110500	445473915	18810	18810	18810	18810	1
532	20250417	110400	445455105	18810	18810	18810	18810	0
533	20250417	110300	445455105	18810	18810	18810	18810	1
534	20250417	110200	445436295	18810	18810	18810	18810	2
535	20250417	110100	445398675	18810	18810	18810	18810	17
536	20250417	110000	445078905	18830	18790	18840	18790	117
537	20250417	105900	442879155	18800	18800	18800	18800	0
538	20250417	105800	442879155	18800	18800	18800	18800	0
539	20250417	105700	442879155	18800	18800	18800	18800	0
540	20250417	105600	442879155	18800	18800	18800	18800	0
541	20250417	105500	442879155	18800	18800	18800	18800	0
542	20250417	105400	442879155	18800	18770	18800	18770	150
543	20250417	105300	440061745	18790	18790	18790	18790	1
544	20250417	105200	440042955	18770	18770	18770	18770	0
545	20250417	105100	440042955	18770	18770	18770	18770	4
546	20250417	105000	439967875	18770	18770	18770	18770	0
547	20250417	104900	439967875	18770	18770	18770	18770	3
548	20250417	104800	439911565	18770	18790	18790	18770	142
549	20250417	104700	437245865	18790	18790	18790	18790	0
550	20250417	104600	437245865	18790	18800	18820	18790	11
551	20250417	104500	437039055	18810	18790	18820	18790	15
552	20250417	104400	436756905	18810	18810	18810	18810	0
553	20250417	104300	436756905	18810	18780	18810	18780	7
554	20250417	104200	436625355	18760	18760	18760	18760	152
555	20250417	104100	433773835	18760	18770	18770	18760	100
556	20250417	104000	431897225	18810	18810	18810	18810	0
557	20250417	103900	431897225	18810	18810	18810	18810	0
558	20250417	103800	431897225	18810	18810	18810	18810	0
559	20250417	103700	431897225	18810	18810	18810	18810	0
560	20250417	103600	431897225	18810	18790	18810	18760	495
561	20250417	103500	422604545	18790	18790	18790	18790	0
562	20250417	103400	422604545	18790	18790	18790	18770	302
563	20250417	103300	416933965	18800	18800	18800	18800	0
564	20250417	103200	416933965	18800	18810	18810	18800	107
565	20250417	103100	414921505	18810	18810	18810	18810	1
566	20250417	103000	414902695	18810	18810	18810	18810	40
567	20250417	102900	414150295	18820	18820	18820	18820	0
568	20250417	102800	414150295	18820	18820	18820	18820	0
569	20250417	102700	414150295	18820	18820	18820	18820	0
570	20250417	102600	414150295	18820	18820	18820	18820	1
571	20250417	102500	414131475	18810	18810	18810	18810	0
572	20250417	102400	414131475	18810	18810	18810	18810	0
573	20250417	102300	414131475	18810	18790	18810	18790	44
574	20250417	102200	413304245	18800	18800	18800	18800	144
575	20250417	102100	410597045	18800	18830	18860	18800	310
576	20250417	102000	404763995	18830	18830	18830	18830	0
577	20250417	101900	404763995	18830	18840	18840	18830	85
578	20250417	101800	403163365	18830	18830	18830	18830	0
579	20250417	101700	403163365	18830	18830	18830	18830	100
580	20250417	101600	401280365	18820	18860	18860	18820	78
581	20250417	101500	399810405	18870	18870	18870	18870	100
582	20250417	101400	397923405	18865	18865	18865	18865	310
583	20250417	101300	392075255	18870	18870	18870	18870	0
584	20250417	101200	392075255	18870	18880	18880	18870	124
585	20250417	101100	389734415	18880	18900	18900	18880	114
586	20250417	101000	387580545	18900	18920	18920	18900	350
587	20250417	100900	380963345	18930	18930	18930	18930	0
588	20250417	100800	380963345	18930	18950	18950	18930	50
589	20250417	100700	380016765	18970	18920	18980	18920	1478
590	20250417	100600	352019475	18920	18900	18920	18900	1325
591	20250417	100500	326960035	18900	18900	18900	18900	40
592	20250417	100400	326204035	18900	18900	18900	18900	594
593	20250417	100300	314977435	18900	18900	18900	18900	206
594	20250417	100200	311084035	18900	18890	18900	18890	113
595	20250417	100100	308949335	18900	18880	18900	18880	579
596	20250417	100000	298012835	18880	18880	18880	18880	0
597	20250417	095900	298012835	18880	18880	18880	18880	35
598	20250417	095800	297352035	18880	18830	18880	18830	1284
599	20250417	095700	273129595	18840	18840	18850	18840	418
600	20250417	095600	265250495	18850	18840	18850	18840	54
601	20250417	095500	264232635	18840	18810	18840	18810	101
602	20250417	095400	262332085	18810	18780	18810	18780	106
603	20250417	095300	260339555	18770	18770	18770	18770	16
604	20250417	095200	260039235	18760	18760	18760	18760	0
605	20250417	095100	260039235	18760	18760	18760	18760	0
606	20250417	095000	260039235	18760	18750	18760	18750	62
607	20250417	094900	258876245	18760	18770	18770	18710	9
608	20250417	094800	258707435	18790	18790	18790	18790	0
609	20250417	094700	258707435	18790	18790	18790	18790	0
610	20250417	094600	258707435	18790	18760	18790	18760	17
611	20250417	094500	258388485	18760	18760	18760	18760	4
612	20250417	094400	258313445	18750	18730	18750	18670	229
613	20250417	094300	254032675	18760	18770	18770	18760	10
614	20250417	094200	253845055	18760	18760	18760	18760	0
615	20250417	094100	253845055	18760	18760	18770	18760	19
616	20250417	094000	253488605	18760	18760	18760	18760	0
617	20250417	093900	253488605	18760	18760	18760	18760	0
618	20250417	093800	253488605	18760	18760	18760	18760	4
619	20250417	093700	253413565	18760	18750	18760	18750	32
620	20250417	093600	252813255	18760	18740	18760	18740	4
621	20250417	093500	252738265	18760	18760	18760	18760	16
622	20250417	093400	252438105	18770	18740	18770	18740	10
623	20250417	093300	252250435	18800	18690	18800	18690	60
624	20250417	093200	251126445	18710	18670	18710	18650	110
625	20250417	093100	249073165	18650	18650	18650	18650	0
626	20250417	093000	249073165	18650	18650	18650	18650	109
627	20250417	092900	247040315	18670	18700	18700	18670	122
628	20250417	092800	244759585	18710	18700	18710	18700	161
629	20250417	092700	241748705	18720	18720	18720	18720	9
630	20250417	092600	241580225	18720	18750	18750	18700	685
631	20250417	092500	228765405	18750	18760	18760	18750	17
632	20250417	092400	228446505	18770	18770	18770	18770	0
633	20250417	092300	228446505	18770	18790	18790	18770	3
634	20250417	092200	228390155	18790	18790	18790	18790	0
635	20250417	092100	228390155	18790	18740	18800	18700	526
636	20250417	092000	218548755	18740	18770	18770	18740	393
637	20250417	091900	211173055	18770	18770	18770	18770	1
638	20250417	091800	211154285	18770	18770	18770	18770	0
639	20250417	091700	211154285	18770	18760	18770	18760	5
640	20250417	091600	211060475	18770	18760	18770	18760	2
641	20250417	091500	211022945	18770	18770	18770	18770	0
642	20250417	091400	211022945	18770	18730	18770	18730	20
643	20250417	091300	210647925	18720	18660	18730	18650	97
644	20250417	091200	208834985	18650	18650	18680	18650	275
645	20250417	091100	203703555	18650	18680	18680	18640	1269
646	20250417	091000	180018225	18700	18700	18700	18700	1
647	20250417	090900	179999525	18700	18670	18700	18670	114
648	20250417	090800	177870995	18670	18670	18670	18670	0
649	20250417	090700	177870995	18670	18680	18700	18650	165
650	20250417	090600	174793425	18660	18680	18750	18650	134
651	20250417	090500	172294155	18670	18810	18810	18670	155
652	20250417	090400	169383310	18810	18770	18810	18770	149
653	20250417	090300	166586180	18620	18720	18720	18620	83
654	20250417	090200	165035420	18670	18630	18670	18630	3700
655	20250417	090100	95962180	18660	18660	18710	18660	4709
656	20250417	090000	8032300	18660	18460	18660	18460	435