KissMeData/189350/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201500	1770	1770	1770	1770	1770	1
3	20250417	201400	1770	1770	1770	1770	1770	0
4	20250417	201300	1770	1770	1770	1770	1770	0
5	20250417	201200	1770	1770	1770	1770	1770	0
6	20250417	201100	1770	1770	1770	1770	1770	0
7	20250417	201000	1770	1770	1770	1770	1770	0
8	20250417	200900	1770	1770	1770	1770	1770	0
9	20250417	200800	1770	1770	1770	1770	1770	0
10	20250417	200700	1770	1770	1770	1770	1770	0
11	20250417	200600	1770	1770	1770	1770	1770	0
12	20250417	200500	1770	1770	1770	1770	1770	0
13	20250417	200400	1770	1770	1770	1770	1770	0
14	20250417	200300	1770	1770	1770	1770	1770	0
15	20250417	200200	1770	1770	1770	1770	1770	0
16	20250417	200100	1770	1770	1770	1770	1770	0
17	20250417	200000	1770	1770	1770	1770	1770	0
18	20250417	195900	1770	1770	1770	1770	1770	0
19	20250417	195800	1770	1770	1770	1770	1770	0
20	20250417	195700	1770	1770	1770	1770	1770	0
21	20250417	195600	1770	1770	1770	1770	1770	0
22	20250417	195500	1770	1770	1770	1770	1770	0
23	20250417	195400	1770	1770	1770	1770	1770	0
24	20250417	195300	1770	1770	1770	1770	1770	0
25	20250417	195200	1770	1770	1770	1770	1770	0
26	20250417	195100	1770	1770	1770	1770	1770	0
27	20250417	195000	1770	1770	1770	1770	1770	0
28	20250417	194900	1770	1770	1770	1770	1770	0
29	20250417	194800	1770	1770	1770	1770	1770	0
30	20250417	194700	1770	1770	1770	1770	1770	0
31	20250417	194600	1770	1770	1770	1770	1770	0
32	20250417	194500	1770	1770	1770	1770	1770	1
33	20250417	194400	1770	1770	1770	1770	1770	0
34	20250417	194300	1770	1770	1770	1770	1770	0
35	20250417	194200	1770	1770	1770	1770	1770	0
36	20250417	194100	1770	1770	1770	1770	1770	0
37	20250417	194000	1770	1770	1770	1770	1770	0
38	20250417	193900	1770	1770	1770	1770	1770	0
39	20250417	193800	1770	1770	1770	1770	1770	0
40	20250417	193700	1770	1770	1770	1770	1770	0
41	20250417	193600	1770	1770	1770	1770	1770	0
42	20250417	193500	1770	1770	1770	1770	1770	0
43	20250417	193400	1770	1770	1770	1770	1770	0
44	20250417	193300	1770	1770	1770	1770	1770	0
45	20250417	193200	1770	1770	1770	1770	1770	0
46	20250417	193100	1770	1770	1770	1770	1770	0
47	20250417	193000	1770	1770	1770	1770	1770	0
48	20250417	192900	1770	1770	1770	1770	1770	0
49	20250417	192800	1770	1770	1770	1770	1770	0
50	20250417	192700	1770	1770	1770	1770	1770	0
51	20250417	192600	1770	1770	1770	1770	1770	0
52	20250417	192500	1770	1770	1770	1770	1770	0
53	20250417	192400	1770	1770	1770	1770	1770	0
54	20250417	192300	1770	1770	1770	1770	1770	0
55	20250417	192200	1770	1770	1770	1770	1770	0
56	20250417	192100	1770	1770	1770	1770	1770	0
57	20250417	192000	1770	1770	1770	1770	1770	0
58	20250417	191900	1770	1770	1770	1770	1770	0
59	20250417	191800	1770	1770	1770	1770	1770	0
60	20250417	191700	1770	1770	1770	1770	1770	0
61	20250417	191600	1770	1770	1770	1770	1770	0
62	20250417	191500	1770	1770	1770	1770	1770	1
63	20250417	191400	1770	1770	1770	1770	1770	0
64	20250417	191300	1770	1770	1770	1770	1770	0
65	20250417	191200	1770	1770	1770	1770	1770	0
66	20250417	191100	1770	1770	1770	1770	1770	0
67	20250417	191000	1770	1770	1770	1770	1770	0
68	20250417	190900	1770	1770	1770	1770	1770	0
69	20250417	190800	1770	1770	1770	1770	1770	0
70	20250417	190700	1770	1770	1770	1770	1770	0
71	20250417	190600	1770	1770	1770	1770	1770	0
72	20250417	190500	1770	1770	1770	1770	1770	0
73	20250417	190400	1770	1770	1770	1770	1770	0
74	20250417	190300	1770	1770	1770	1770	1770	0
75	20250417	190200	1770	1770	1770	1770	1770	0
76	20250417	190100	1770	1770	1770	1770	1770	0
77	20250417	190000	1770	1770	1770	1770	1770	0
78	20250417	185900	1770	1770	1770	1770	1770	0
79	20250417	185800	1770	1770	1770	1770	1770	0
80	20250417	185700	1770	1770	1770	1770	1770	0
81	20250417	185600	1770	1770	1770	1770	1770	0
82	20250417	185500	1770	1770	1770	1770	1770	0
83	20250417	185400	1770	1770	1770	1770	1770	0
84	20250417	185300	1770	1770	1770	1770	1770	0
85	20250417	185200	1770	1770	1770	1770	1770	0
86	20250417	185100	1770	1770	1770	1770	1770	0
87	20250417	185000	1770	1770	1770	1770	1770	0
88	20250417	184900	1770	1770	1770	1770	1770	0
89	20250417	184800	1770	1770	1770	1770	1770	0
90	20250417	184700	1770	1770	1770	1770	1770	0
91	20250417	184600	1770	1770	1770	1770	1770	0
92	20250417	184500	1770	1770	1770	1770	1770	1
93	20250417	184400	1770	1770	1770	1770	1770	0
94	20250417	184300	1770	1770	1770	1770	1770	0
95	20250417	184200	1770	1770	1770	1770	1770	0
96	20250417	184100	1770	1770	1770	1770	1770	0
97	20250417	184000	1770	1770	1770	1770	1770	0
98	20250417	183900	1770	1770	1770	1770	1770	0
99	20250417	183800	1770	1770	1770	1770	1770	0
100	20250417	183700	1770	1770	1770	1770	1770	0
101	20250417	183600	1770	1770	1770	1770	1770	0
102	20250417	183500	1770	1770	1770	1770	1770	0
103	20250417	183400	1770	1770	1770	1770	1770	0
104	20250417	183300	1770	1770	1770	1770	1770	0
105	20250417	183200	1770	1770	1770	1770	1770	0
106	20250417	183100	1770	1770	1770	1770	1770	0
107	20250417	183000	1770	1770	1770	1770	1770	0
108	20250417	182900	1770	1770	1770	1770	1770	0
109	20250417	182800	1770	1770	1770	1770	1770	0
110	20250417	182700	1770	1770	1770	1770	1770	0
111	20250417	182600	1770	1770	1770	1770	1770	0
112	20250417	182500	1770	1770	1770	1770	1770	0
113	20250417	182400	1770	1770	1770	1770	1770	0
114	20250417	182300	1770	1770	1770	1770	1770	0
115	20250417	182200	1770	1770	1770	1770	1770	0
116	20250417	182100	1770	1770	1770	1770	1770	0
117	20250417	182000	1770	1770	1770	1770	1770	0
118	20250417	181900	1770	1770	1770	1770	1770	0
119	20250417	181800	1770	1770	1770	1770	1770	0
120	20250417	181700	1770	1770	1770	1770	1770	0
121	20250417	181600	1770	1770	1770	1770	1770	0
122	20250417	181500	1770	1770	1770	1770	1770	1
123	20250417	181400	1770	1770	1770	1770	1770	0
124	20250417	181300	1770	1770	1770	1770	1770	0
125	20250417	181200	1770	1770	1770	1770	1770	0
126	20250417	181100	1770	1770	1770	1770	1770	0
127	20250417	181000	1770	1770	1770	1770	1770	0
128	20250417	180900	1770	1770	1770	1770	1770	0
129	20250417	180800	1770	1770	1770	1770	1770	0
130	20250417	180700	1770	1770	1770	1770	1770	0
131	20250417	180600	1770	1770	1770	1770	1770	0
132	20250417	180500	1770	1770	1770	1770	1770	0
133	20250417	180400	1770	1770	1770	1770	1770	0
134	20250417	180300	1770	1770	1770	1770	1770	0
135	20250417	180200	1770	1770	1770	1770	1770	0
136	20250417	180100	1770	1770	1770	1770	1770	0
137	20250417	180000	1770	1770	1770	1770	1770	0
138	20250417	175900	1770	1770	1770	1770	1770	0
139	20250417	175800	1770	1770	1770	1770	1770	0
140	20250417	175700	1770	1770	1770	1770	1770	0
141	20250417	175600	1770	1770	1770	1770	1770	0
142	20250417	175500	1770	1770	1770	1770	1770	0
143	20250417	175400	1770	1770	1770	1770	1770	0
144	20250417	175300	1770	1770	1770	1770	1770	0
145	20250417	175200	1770	1770	1770	1770	1770	0
146	20250417	175100	1770	1770	1770	1770	1770	0
147	20250417	175000	1770	1770	1770	1770	1770	0
148	20250417	174900	1770	1770	1770	1770	1770	0
149	20250417	174800	1770	1770	1770	1770	1770	0
150	20250417	174700	1770	1770	1770	1770	1770	0
151	20250417	174600	1770	1770	1770	1770	1770	0
152	20250417	174500	1770	1770	1770	1770	1770	1
153	20250417	174400	1770	1770	1770	1770	1770	0
154	20250417	174300	1770	1770	1770	1770	1770	0
155	20250417	174200	1770	1770	1770	1770	1770	0
156	20250417	174100	1770	1770	1770	1770	1770	0
157	20250417	174000	1770	1770	1770	1770	1770	0
158	20250417	173900	1770	1770	1770	1770	1770	0
159	20250417	173800	1770	1770	1770	1770	1770	0
160	20250417	173700	1770	1770	1770	1770	1770	0
161	20250417	173600	1770	1770	1770	1770	1770	0
162	20250417	173500	1770	1770	1770	1770	1770	0
163	20250417	173400	1770	1770	1770	1770	1770	0
164	20250417	173300	1770	1770	1770	1770	1770	0
165	20250417	173200	1770	1770	1770	1770	1770	0
166	20250417	173100	1770	1770	1770	1770	1770	0
167	20250417	173000	1770	1770	1770	1770	1770	0
168	20250417	172900	1770	1770	1770	1770	1770	0
169	20250417	172800	1770	1770	1770	1770	1770	0
170	20250417	172700	1770	1770	1770	1770	1770	0
171	20250417	172600	1770	1770	1770	1770	1770	0
172	20250417	172500	1770	1770	1770	1770	1770	0
173	20250417	172400	1770	1770	1770	1770	1770	0
174	20250417	172300	1770	1770	1770	1770	1770	0
175	20250417	172200	1770	1770	1770	1770	1770	0
176	20250417	172100	1770	1770	1770	1770	1770	0
177	20250417	172000	1770	1770	1770	1770	1770	0
178	20250417	171900	1770	1770	1770	1770	1770	0
179	20250417	171800	1770	1770	1770	1770	1770	0
180	20250417	171700	1770	1770	1770	1770	1770	0
181	20250417	171600	1770	1770	1770	1770	1770	0
182	20250417	171500	1770	1770	1770	1770	1770	1
183	20250417	171400	1770	1770	1770	1770	1770	0
184	20250417	171300	1770	1770	1770	1770	1770	0
185	20250417	171200	1770	1770	1770	1770	1770	0
186	20250417	171100	1770	1770	1770	1770	1770	0
187	20250417	171000	1770	1770	1770	1770	1770	0
188	20250417	170900	1770	1770	1770	1770	1770	0
189	20250417	170800	1770	1770	1770	1770	1770	0
190	20250417	170700	1770	1770	1770	1770	1770	0
191	20250417	170600	1770	1770	1770	1770	1770	0
192	20250417	170500	1770	1770	1770	1770	1770	0
193	20250417	170400	1770	1770	1770	1770	1770	0
194	20250417	170300	1770	1770	1770	1770	1770	0
195	20250417	170200	1770	1770	1770	1770	1770	0
196	20250417	170100	1770	1770	1770	1770	1770	0
197	20250417	170000	1770	1770	1770	1770	1770	0
198	20250417	165900	1770	1770	1770	1770	1770	0
199	20250417	165800	1770	1770	1770	1770	1770	0
200	20250417	165700	1770	1770	1770	1770	1770	0
201	20250417	165600	1770	1770	1770	1770	1770	0
202	20250417	165500	1770	1770	1770	1770	1770	0
203	20250417	165400	1770	1770	1770	1770	1770	0
204	20250417	165300	1770	1770	1770	1770	1770	0
205	20250417	165200	1770	1770	1770	1770	1770	0
206	20250417	165100	1770	1770	1770	1770	1770	0
207	20250417	165000	1770	1770	1770	1770	1770	0
208	20250417	164900	1770	1770	1770	1770	1770	0
209	20250417	164800	1770	1770	1770	1770	1770	0
210	20250417	164700	1770	1770	1770	1770	1770	0
211	20250417	164600	1770	1770	1770	1770	1770	0
212	20250417	164500	1770	1770	1770	1770	1770	1
213	20250417	164400	1770	1770	1770	1770	1770	0
214	20250417	164300	1770	1770	1770	1770	1770	0
215	20250417	164200	1770	1770	1770	1770	1770	0
216	20250417	164100	1770	1770	1770	1770	1770	0
217	20250417	164000	1770	1770	1770	1770	1770	0
218	20250417	163900	1770	1770	1770	1770	1770	0
219	20250417	163800	1770	1770	1770	1770	1770	0
220	20250417	163700	1770	1770	1770	1770	1770	0
221	20250417	163600	1770	1770	1770	1770	1770	0
222	20250417	163500	1770	1770	1770	1770	1770	0
223	20250417	163400	1770	1770	1770	1770	1770	0
224	20250417	163300	1770	1770	1770	1770	1770	0
225	20250417	163200	1770	1770	1770	1770	1770	0
226	20250417	163100	1770	1770	1770	1770	1770	0
227	20250417	163000	1770	1770	1770	1770	1770	0
228	20250417	162900	1770	1770	1770	1770	1770	0
229	20250417	162800	1770	1770	1770	1770	1770	0
230	20250417	162700	1770	1770	1770	1770	1770	0
231	20250417	162600	1770	1770	1770	1770	1770	0
232	20250417	162500	1770	1770	1770	1770	1770	0
233	20250417	162400	1770	1770	1770	1770	1770	0
234	20250417	162300	1770	1770	1770	1770	1770	0
235	20250417	162200	1770	1770	1770	1770	1770	0
236	20250417	162100	1770	1770	1770	1770	1770	0
237	20250417	162000	1770	1770	1770	1770	1770	0
238	20250417	161900	1770	1770	1770	1770	1770	0
239	20250417	161800	1770	1770	1770	1770	1770	0
240	20250417	161700	1770	1770	1770	1770	1770	0
241	20250417	161600	1770	1770	1770	1770	1770	0
242	20250417	161500	1770	1770	1770	1770	1770	1
243	20250417	161400	1770	1770	1770	1770	1770	0
244	20250417	161300	1770	1770	1770	1770	1770	0
245	20250417	161200	1770	1770	1770	1770	1770	0
246	20250417	161100	1770	1770	1770	1770	1770	0
247	20250417	161000	1770	1770	1770	1770	1770	0
248	20250417	160900	1770	1770	1770	1770	1770	0
249	20250417	160800	1770	1770	1770	1770	1770	0
250	20250417	160700	1770	1770	1770	1770	1770	0
251	20250417	160600	1770	1770	1770	1770	1770	0
252	20250417	160500	1770	1770	1770	1770	1770	0
253	20250417	160400	1770	1770	1770	1770	1770	0
254	20250417	160300	1770	1770	1770	1770	1770	0
255	20250417	160200	1770	1770	1770	1770	1770	0
256	20250417	160100	1770	1770	1770	1770	1770	0
257	20250417	160000	1770	1770	1770	1770	1770	0
258	20250417	155900	1770	1770	1770	1770	1770	0
259	20250417	155800	1770	1770	1770	1770	1770	0
260	20250417	155700	1770	1770	1770	1770	1770	0
261	20250417	155600	1770	1770	1770	1770	1770	0
262	20250417	155500	1770	1770	1770	1770	1770	0
263	20250417	155400	1770	1770	1770	1770	1770	0
264	20250417	155300	1770	1770	1770	1770	1770	0
265	20250417	155200	1770	1770	1770	1770	1770	0
266	20250417	155100	1770	1770	1770	1770	1770	0
267	20250417	155000	1770	1770	1770	1770	1770	0
268	20250417	154900	1770	1770	1770	1770	1770	0
269	20250417	154800	1770	1770	1770	1770	1770	0
270	20250417	154700	1770	1770	1770	1770	1770	0
271	20250417	154600	1770	1770	1770	1770	1770	0
272	20250417	154500	1770	1770	1770	1770	1770	1
273	20250417	154400	1770	1770	1770	1770	1770	0
274	20250417	154300	1770	1770	1770	1770	1770	0
275	20250417	154200	1770	1770	1770	1770	1770	0
276	20250417	154100	1770	1770	1770	1770	1770	0
277	20250417	154000	1770	1770	1770	1770	1770	0
278	20250417	153900	1770	1770	1770	1770	1770	0
279	20250417	153800	1770	1770	1770	1770	1770	0
280	20250417	153700	1770	1770	1770	1770	1770	0
281	20250417	153600	1770	1770	1770	1770	1770	0
282	20250417	153500	1770	1770	1770	1770	1770	0
283	20250417	153400	1770	1770	1770	1770	1770	0
284	20250417	153300	1770	1770	1770	1770	1770	0
285	20250417	153200	1770	1770	1770	1770	1770	0
286	20250417	153100	1770	1770	1770	1770	1770	0
287	20250417	153000	1770	1770	1770	1770	1770	0
288	20250417	152900	1770	1770	1770	1770	1770	0
289	20250417	152800	1770	1770	1770	1770	1770	0
290	20250417	152700	1770	1770	1770	1770	1770	0
291	20250417	152600	1770	1770	1770	1770	1770	0
292	20250417	152500	1770	1770	1770	1770	1770	0
293	20250417	152400	1770	1770	1770	1770	1770	0
294	20250417	152300	1770	1770	1770	1770	1770	0
295	20250417	152200	1770	1770	1770	1770	1770	0
296	20250417	152100	1770	1770	1770	1770	1770	0
297	20250417	152000	1770	1770	1770	1770	1770	0
298	20250417	151900	1770	1770	1770	1770	1770	0
299	20250417	151800	1770	1770	1770	1770	1770	0
300	20250417	151700	1770	1770	1770	1770	1770	0
301	20250417	151600	1770	1770	1770	1770	1770	0
302	20250417	151500	1770	1770	1770	1770	1770	0
303	20250417	151400	1770	1770	1770	1770	1770	0
304	20250417	151300	1770	1770	1770	1770	1770	0
305	20250417	151200	1770	1770	1770	1770	1770	0
306	20250417	151100	1770	1770	1770	1770	1770	0
307	20250417	151000	1770	1770	1770	1770	1770	0
308	20250417	150900	1770	1770	1770	1770	1770	0
309	20250417	150800	1770	1770	1770	1770	1770	0
310	20250417	150700	1770	1770	1770	1770	1770	0
311	20250417	150600	1770	1770	1770	1770	1770	0
312	20250417	150500	1770	1770	1770	1770	1770	0
313	20250417	150400	1770	1770	1770	1770	1770	0
314	20250417	150300	1770	1770	1770	1770	1770	0
315	20250417	150200	1770	1770	1770	1770	1770	0
316	20250417	150100	1770	1770	1770	1770	1770	0
317	20250417	150000	1770	1770	1770	1770	1770	0
318	20250417	145900	1770	1770	1770	1770	1770	0
319	20250417	145800	1770	1770	1770	1770	1770	0
320	20250417	145700	1770	1770	1770	1770	1770	0
321	20250417	145600	1770	1770	1770	1770	1770	0
322	20250417	145500	1770	1770	1770	1770	1770	0
323	20250417	145400	1770	1770	1770	1770	1770	0
324	20250417	145300	1770	1770	1770	1770	1770	0
325	20250417	145200	1770	1770	1770	1770	1770	0
326	20250417	145100	1770	1770	1770	1770	1770	0
327	20250417	145000	1770	1770	1770	1770	1770	0
328	20250417	144900	1770	1770	1770	1770	1770	0
329	20250417	144800	1770	1770	1770	1770	1770	0
330	20250417	144700	1770	1770	1770	1770	1770	0
331	20250417	144600	1770	1770	1770	1770	1770	0
332	20250417	144500	1770	1770	1770	1770	1770	0
333	20250417	144400	1770	1770	1770	1770	1770	0
334	20250417	144300	1770	1770	1770	1770	1770	0
335	20250417	144200	1770	1770	1770	1770	1770	0
336	20250417	144100	1770	1770	1770	1770	1770	0
337	20250417	144000	1770	1770	1770	1770	1770	0
338	20250417	143900	1770	1770	1770	1770	1770	0
339	20250417	143800	1770	1770	1770	1770	1770	0
340	20250417	143700	1770	1770	1770	1770	1770	0
341	20250417	143600	1770	1770	1770	1770	1770	0
342	20250417	143500	1770	1770	1770	1770	1770	0
343	20250417	143400	1770	1770	1770	1770	1770	0
344	20250417	143300	1770	1770	1770	1770	1770	0
345	20250417	143200	1770	1770	1770	1770	1770	0
346	20250417	143100	1770	1770	1770	1770	1770	0
347	20250417	143000	1770	1770	1770	1770	1770	0
348	20250417	142900	1770	1770	1770	1770	1770	0
349	20250417	142800	1770	1770	1770	1770	1770	0
350	20250417	142700	1770	1770	1770	1770	1770	0
351	20250417	142600	1770	1770	1770	1770	1770	0
352	20250417	142500	1770	1770	1770	1770	1770	0
353	20250417	142400	1770	1770	1770	1770	1770	0
354	20250417	142300	1770	1770	1770	1770	1770	0
355	20250417	142200	1770	1770	1770	1770	1770	0
356	20250417	142100	1770	1770	1770	1770	1770	0
357	20250417	142000	1770	1770	1770	1770	1770	0
358	20250417	141900	1770	1770	1770	1770	1770	0
359	20250417	141800	1770	1770	1770	1770	1770	0
360	20250417	141700	1770	1770	1770	1770	1770	0
361	20250417	141600	1770	1770	1770	1770	1770	0
362	20250417	141500	1770	1770	1770	1770	1770	0
363	20250417	141400	1770	1770	1770	1770	1770	0
364	20250417	141300	1770	1770	1770	1770	1770	0
365	20250417	141200	1770	1770	1770	1770	1770	0
366	20250417	141100	1770	1770	1770	1770	1770	0
367	20250417	141000	1770	1770	1770	1770	1770	0
368	20250417	140900	1770	1770	1770	1770	1770	0
369	20250417	140800	1770	1770	1770	1770	1770	0
370	20250417	140700	1770	1770	1770	1770	1770	0
371	20250417	140600	1770	1770	1770	1770	1770	0
372	20250417	140500	1770	1770	1770	1770	1770	0
373	20250417	140400	1770	1770	1770	1770	1770	0
374	20250417	140300	1770	1770	1770	1770	1770	0
375	20250417	140200	1770	1770	1770	1770	1770	0
376	20250417	140100	1770	1770	1770	1770	1770	0
377	20250417	140000	1770	1770	1770	1770	1770	0
378	20250417	135900	1770	1770	1770	1770	1770	0
379	20250417	135800	1770	1770	1770	1770	1770	0
380	20250417	135700	1770	1770	1770	1770	1770	0
381	20250417	135600	1770	1770	1770	1770	1770	0
382	20250417	135500	1770	1770	1770	1770	1770	0
383	20250417	135400	1770	1770	1770	1770	1770	0
384	20250417	135300	1770	1770	1770	1770	1770	0
385	20250417	135200	1770	1770	1770	1770	1770	0
386	20250417	135100	1770	1770	1770	1770	1770	0
387	20250417	135000	1770	1770	1770	1770	1770	0
388	20250417	134900	1770	1770	1770	1770	1770	0
389	20250417	134800	1770	1770	1770	1770	1770	0
390	20250417	134700	1770	1770	1770	1770	1770	0
391	20250417	134600	1770	1770	1770	1770	1770	0
392	20250417	134500	1770	1770	1770	1770	1770	0
393	20250417	134400	1770	1770	1770	1770	1770	0
394	20250417	134300	1770	1770	1770	1770	1770	0
395	20250417	134200	1770	1770	1770	1770	1770	0
396	20250417	134100	1770	1770	1770	1770	1770	0
397	20250417	134000	1770	1770	1770	1770	1770	0
398	20250417	133900	1770	1770	1770	1770	1770	0
399	20250417	133800	1770	1770	1770	1770	1770	0
400	20250417	133700	1770	1770	1770	1770	1770	0
401	20250417	133600	1770	1770	1770	1770	1770	0
402	20250417	133500	1770	1770	1770	1770	1770	0
403	20250417	133400	1770	1770	1770	1770	1770	0
404	20250417	133300	1770	1770	1770	1770	1770	0
405	20250417	133200	1770	1770	1770	1770	1770	0
406	20250417	133100	1770	1770	1770	1770	1770	0
407	20250417	133000	1770	1770	1770	1770	1770	0
408	20250417	132900	1770	1770	1770	1770	1770	0
409	20250417	132800	1770	1770	1770	1770	1770	0
410	20250417	132700	1770	1770	1770	1770	1770	0
411	20250417	132600	1770	1770	1770	1770	1770	0
412	20250417	132500	1770	1770	1770	1770	1770	0
413	20250417	132400	1770	1770	1770	1770	1770	0
414	20250417	132300	1770	1770	1770	1770	1770	0
415	20250417	132200	1770	1770	1770	1770	1770	0
416	20250417	132100	1770	1770	1770	1770	1770	0
417	20250417	132000	1770	1770	1770	1770	1770	0
418	20250417	131900	1770	1770	1770	1770	1770	0
419	20250417	131800	1770	1770	1770	1770	1770	0
420	20250417	131700	1770	1770	1770	1770	1770	0
421	20250417	131600	1770	1770	1770	1770	1770	0
422	20250417	131500	1770	1770	1770	1770	1770	0
423	20250417	131400	1770	1770	1770	1770	1770	0
424	20250417	131300	1770	1770	1770	1770	1770	0
425	20250417	131200	1770	1770	1770	1770	1770	0
426	20250417	131100	1770	1770	1770	1770	1770	0
427	20250417	131000	1770	1770	1770	1770	1770	0
428	20250417	130900	1770	1770	1770	1770	1770	0
429	20250417	130800	1770	1770	1770	1770	1770	0
430	20250417	130700	1770	1770	1770	1770	1770	0
431	20250417	130600	1770	1770	1770	1770	1770	0
432	20250417	130500	1770	1770	1770	1770	1770	0
433	20250417	130400	1770	1770	1770	1770	1770	0
434	20250417	130300	1770	1770	1770	1770	1770	0
435	20250417	130200	1770	1770	1770	1770	1770	0
436	20250417	130100	1770	1770	1770	1770	1770	0
437	20250417	130000	1770	1770	1770	1770	1770	0
438	20250417	125900	1770	1770	1770	1770	1770	0
439	20250417	125800	1770	1770	1770	1770	1770	0
440	20250417	125700	1770	1770	1770	1770	1770	0
441	20250417	125600	1770	1770	1770	1770	1770	0
442	20250417	125500	1770	1770	1770	1770	1770	0
443	20250417	125400	1770	1770	1770	1770	1770	0
444	20250417	125300	1770	1770	1770	1770	1770	0
445	20250417	125200	1770	1770	1770	1770	1770	0
446	20250417	125100	1770	1770	1770	1770	1770	0
447	20250417	125000	1770	1770	1770	1770	1770	0
448	20250417	124900	1770	1770	1770	1770	1770	0
449	20250417	124800	1770	1770	1770	1770	1770	0
450	20250417	124700	1770	1770	1770	1770	1770	0
451	20250417	124600	1770	1770	1770	1770	1770	0
452	20250417	124500	1770	1770	1770	1770	1770	0
453	20250417	124400	1770	1770	1770	1770	1770	0
454	20250417	124300	1770	1770	1770	1770	1770	0
455	20250417	124200	1770	1770	1770	1770	1770	0
456	20250417	124100	1770	1770	1770	1770	1770	0
457	20250417	124000	1770	1770	1770	1770	1770	0
458	20250417	123900	1770	1770	1770	1770	1770	0
459	20250417	123800	1770	1770	1770	1770	1770	0
460	20250417	123700	1770	1770	1770	1770	1770	0
461	20250417	123600	1770	1770	1770	1770	1770	0
462	20250417	123500	1770	1770	1770	1770	1770	0
463	20250417	123400	1770	1770	1770	1770	1770	0
464	20250417	123300	1770	1770	1770	1770	1770	0
465	20250417	123200	1770	1770	1770	1770	1770	0
466	20250417	123100	1770	1770	1770	1770	1770	0
467	20250417	123000	1770	1770	1770	1770	1770	0
468	20250417	122900	1770	1770	1770	1770	1770	0
469	20250417	122800	1770	1770	1770	1770	1770	0
470	20250417	122700	1770	1770	1770	1770	1770	0
471	20250417	122600	1770	1770	1770	1770	1770	0
472	20250417	122500	1770	1770	1770	1770	1770	0
473	20250417	122400	1770	1770	1770	1770	1770	0
474	20250417	122300	1770	1770	1770	1770	1770	0
475	20250417	122200	1770	1770	1770	1770	1770	0
476	20250417	122100	1770	1770	1770	1770	1770	0
477	20250417	122000	1770	1770	1770	1770	1770	0
478	20250417	121900	1770	1770	1770	1770	1770	0
479	20250417	121800	1770	1770	1770	1770	1770	0
480	20250417	121700	1770	1770	1770	1770	1770	0
481	20250417	121600	1770	1770	1770	1770	1770	0
482	20250417	121500	1770	1770	1770	1770	1770	0
483	20250417	121400	1770	1770	1770	1770	1770	0
484	20250417	121300	1770	1770	1770	1770	1770	0
485	20250417	121200	1770	1770	1770	1770	1770	0
486	20250417	121100	1770	1770	1770	1770	1770	0
487	20250417	121000	1770	1770	1770	1770	1770	0
488	20250417	120900	1770	1770	1770	1770	1770	0
489	20250417	120800	1770	1770	1770	1770	1770	0
490	20250417	120700	1770	1770	1770	1770	1770	0
491	20250417	120600	1770	1770	1770	1770	1770	0
492	20250417	120500	1770	1770	1770	1770	1770	0
493	20250417	120400	1770	1770	1770	1770	1770	0
494	20250417	120300	1770	1770	1770	1770	1770	0
495	20250417	120200	1770	1770	1770	1770	1770	0
496	20250417	120100	1770	1770	1770	1770	1770	0
497	20250417	120000	1770	1770	1770	1770	1770	0
498	20250417	115900	1770	1770	1770	1770	1770	0
499	20250417	115800	1770	1770	1770	1770	1770	0
500	20250417	115700	1770	1770	1770	1770	1770	0
501	20250417	115600	1770	1770	1770	1770	1770	0
502	20250417	115500	1770	1770	1770	1770	1770	0
503	20250417	115400	1770	1770	1770	1770	1770	0
504	20250417	115300	1770	1770	1770	1770	1770	0
505	20250417	115200	1770	1770	1770	1770	1770	0
506	20250417	115100	1770	1770	1770	1770	1770	0
507	20250417	115000	1770	1770	1770	1770	1770	0
508	20250417	114900	1770	1770	1770	1770	1770	0
509	20250417	114800	1770	1770	1770	1770	1770	0
510	20250417	114700	1770	1770	1770	1770	1770	0
511	20250417	114600	1770	1770	1770	1770	1770	0
512	20250417	114500	1770	1770	1770	1770	1770	0
513	20250417	114400	1770	1770	1770	1770	1770	0
514	20250417	114300	1770	1770	1770	1770	1770	0
515	20250417	114200	1770	1770	1770	1770	1770	0
516	20250417	114100	1770	1770	1770	1770	1770	0
517	20250417	114000	1770	1770	1770	1770	1770	0
518	20250417	113900	1770	1770	1770	1770	1770	0
519	20250417	113800	1770	1770	1770	1770	1770	0
520	20250417	113700	1770	1770	1770	1770	1770	0
521	20250417	113600	1770	1770	1770	1770	1770	0
522	20250417	113500	1770	1770	1770	1770	1770	0
523	20250417	113400	1770	1770	1770	1770	1770	0
524	20250417	113300	1770	1770	1770	1770	1770	0
525	20250417	113200	1770	1770	1770	1770	1770	0
526	20250417	113100	1770	1770	1770	1770	1770	0
527	20250417	113000	1770	1770	1770	1770	1770	0
528	20250417	112900	1770	1770	1770	1770	1770	0
529	20250417	112800	1770	1770	1770	1770	1770	0
530	20250417	112700	1770	1770	1770	1770	1770	0
531	20250417	112600	1770	1770	1770	1770	1770	0
532	20250417	112500	1770	1770	1770	1770	1770	0
533	20250417	112400	1770	1770	1770	1770	1770	0
534	20250417	112300	1770	1770	1770	1770	1770	0
535	20250417	112200	1770	1770	1770	1770	1770	0
536	20250417	112100	1770	1770	1770	1770	1770	0
537	20250417	112000	1770	1770	1770	1770	1770	0
538	20250417	111900	1770	1770	1770	1770	1770	0
539	20250417	111800	1770	1770	1770	1770	1770	0
540	20250417	111700	1770	1770	1770	1770	1770	0
541	20250417	111600	1770	1770	1770	1770	1770	0
542	20250417	111500	1770	1770	1770	1770	1770	0
543	20250417	111400	1770	1770	1770	1770	1770	0
544	20250417	111300	1770	1770	1770	1770	1770	0
545	20250417	111200	1770	1770	1770	1770	1770	0
546	20250417	111100	1770	1770	1770	1770	1770	0
547	20250417	111000	1770	1770	1770	1770	1770	0
548	20250417	110900	1770	1770	1770	1770	1770	0
549	20250417	110800	1770	1770	1770	1770	1770	0
550	20250417	110700	1770	1770	1770	1770	1770	0
551	20250417	110600	1770	1770	1770	1770	1770	0
552	20250417	110500	1770	1770	1770	1770	1770	0
553	20250417	110400	1770	1770	1770	1770	1770	0
554	20250417	110300	1770	1770	1770	1770	1770	0
555	20250417	110200	1770	1770	1770	1770	1770	0
556	20250417	110100	1770	1770	1770	1770	1770	0
557	20250417	110000	1770	1770	1770	1770	1770	0
558	20250417	105900	1770	1770	1770	1770	1770	0
559	20250417	105800	1770	1770	1770	1770	1770	0
560	20250417	105700	1770	1770	1770	1770	1770	0
561	20250417	105600	1770	1770	1770	1770	1770	0
562	20250417	105500	1770	1770	1770	1770	1770	0
563	20250417	105400	1770	1770	1770	1770	1770	0
564	20250417	105300	1770	1770	1770	1770	1770	0
565	20250417	105200	1770	1770	1770	1770	1770	0
566	20250417	105100	1770	1770	1770	1770	1770	0
567	20250417	105000	1770	1770	1770	1770	1770	0
568	20250417	104900	1770	1770	1770	1770	1770	0
569	20250417	104800	1770	1770	1770	1770	1770	0
570	20250417	104700	1770	1770	1770	1770	1770	0
571	20250417	104600	1770	1770	1770	1770	1770	0
572	20250417	104500	1770	1770	1770	1770	1770	0
573	20250417	104400	1770	1770	1770	1770	1770	0
574	20250417	104300	1770	1770	1770	1770	1770	0
575	20250417	104200	1770	1770	1770	1770	1770	0
576	20250417	104100	1770	1770	1770	1770	1770	0
577	20250417	104000	1770	1770	1770	1770	1770	0
578	20250417	103900	1770	1770	1770	1770	1770	0
579	20250417	103800	1770	1770	1770	1770	1770	0
580	20250417	103700	1770	1770	1770	1770	1770	0
581	20250417	103600	1770	1770	1770	1770	1770	0
582	20250417	103500	1770	1770	1770	1770	1770	0
583	20250417	103400	1770	1770	1770	1770	1770	0
584	20250417	103300	1770	1770	1770	1770	1770	0
585	20250417	103200	1770	1770	1770	1770	1770	0
586	20250417	103100	1770	1770	1770	1770	1770	0
587	20250417	103000	1770	1770	1770	1770	1770	0
588	20250417	102900	1770	1770	1770	1770	1770	0
589	20250417	102800	1770	1770	1770	1770	1770	0
590	20250417	102700	1770	1770	1770	1770	1770	0
591	20250417	102600	1770	1770	1770	1770	1770	0
592	20250417	102500	1770	1770	1770	1770	1770	0
593	20250417	102400	1770	1770	1770	1770	1770	0
594	20250417	102300	1770	1770	1770	1770	1770	0
595	20250417	102200	1770	1770	1770	1770	1770	0
596	20250417	102100	1770	1770	1770	1770	1770	0
597	20250417	102000	1770	1770	1770	1770	1770	0
598	20250417	101900	1770	1770	1770	1770	1770	0
599	20250417	101800	1770	1770	1770	1770	1770	0
600	20250417	101700	1770	1770	1770	1770	1770	0
601	20250417	101600	1770	1770	1770	1770	1770	0
602	20250417	101500	1770	1770	1770	1770	1770	0
603	20250417	101400	1770	1770	1770	1770	1770	0
604	20250417	101300	1770	1770	1770	1770	1770	0
605	20250417	101200	1770	1770	1770	1770	1770	0
606	20250417	101100	1770	1770	1770	1770	1770	0
607	20250417	101000	1770	1770	1770	1770	1770	0
608	20250417	100900	1770	1770	1770	1770	1770	0
609	20250417	100800	1770	1770	1770	1770	1770	0
610	20250417	100700	1770	1770	1770	1770	1770	0
611	20250417	100600	1770	1770	1770	1770	1770	0
612	20250417	100500	1770	1770	1770	1770	1770	0
613	20250417	100400	1770	1770	1770	1770	1770	0
614	20250417	100300	1770	1770	1770	1770	1770	0
615	20250417	100200	1770	1770	1770	1770	1770	0
616	20250417	100100	1770	1770	1770	1770	1770	0
617	20250417	100000	1770	1770	1770	1770	1770	0
618	20250417	095900	1770	1770	1770	1770	1770	0
619	20250417	095800	1770	1770	1770	1770	1770	0
620	20250417	095700	1770	1770	1770	1770	1770	0
621	20250417	095600	1770	1770	1770	1770	1770	0
622	20250417	095500	1770	1770	1770	1770	1770	0
623	20250417	095400	1770	1770	1770	1770	1770	0
624	20250417	095300	1770	1770	1770	1770	1770	0
625	20250417	095200	1770	1770	1770	1770	1770	0
626	20250417	095100	1770	1770	1770	1770	1770	0
627	20250417	095000	1770	1770	1770	1770	1770	0
628	20250417	094900	1770	1770	1770	1770	1770	0
629	20250417	094800	1770	1770	1770	1770	1770	0
630	20250417	094700	1770	1770	1770	1770	1770	0
631	20250417	094600	1770	1770	1770	1770	1770	0
632	20250417	094500	1770	1770	1770	1770	1770	0
633	20250417	094400	1770	1770	1770	1770	1770	0
634	20250417	094300	1770	1770	1770	1770	1770	0
635	20250417	094200	1770	1770	1770	1770	1770	0
636	20250417	094100	1770	1770	1770	1770	1770	0
637	20250417	094000	1770	1770	1770	1770	1770	0
638	20250417	093900	1770	1770	1770	1770	1770	0
639	20250417	093800	1770	1770	1770	1770	1770	1
640	20250417	093700	0	1547	1547	1547	1547	0
641	20250417	093600	0	1547	1547	1547	1547	0
642	20250417	093500	0	1547	1547	1547	1547	0
643	20250417	093400	0	1547	1547	1547	1547	0
644	20250417	093300	0	1547	1547	1547	1547	0
645	20250417	093200	0	1547	1547	1547	1547	0
646	20250417	093100	0	1547	1547	1547	1547	0
647	20250417	093000	0	1547	1547	1547	1547	0
648	20250417	092900	0	1547	1547	1547	1547	0
649	20250417	092800	0	1547	1547	1547	1547	0
650	20250417	092700	0	1547	1547	1547	1547	0
651	20250417	092600	0	1547	1547	1547	1547	0
652	20250417	092500	0	1547	1547	1547	1547	0
653	20250417	092400	0	1547	1547	1547	1547	0
654	20250417	092300	0	1547	1547	1547	1547	0
655	20250417	092200	0	1547	1547	1547	1547	0
656	20250417	092100	0	1547	1547	1547	1547	0
657	20250417	092000	0	1547	1547	1547	1547	0
658	20250417	091900	0	1547	1547	1547	1547	0
659	20250417	091800	0	1547	1547	1547	1547	0
660	20250417	091700	0	1547	1547	1547	1547	0
661	20250417	091600	0	1547	1547	1547	1547	0
662	20250417	091500	0	1547	1547	1547	1547	0
663	20250417	091400	0	1547	1547	1547	1547	0
664	20250417	091300	0	1547	1547	1547	1547	0
665	20250417	091200	0	1547	1547	1547	1547	0
666	20250417	091100	0	1547	1547	1547	1547	0
667	20250417	091000	0	1547	1547	1547	1547	0
668	20250417	090900	0	1547	1547	1547	1547	0
669	20250417	090800	0	1547	1547	1547	1547	0
670	20250417	090700	0	1547	1547	1547	1547	0
671	20250417	090600	0	1547	1547	1547	1547	0
672	20250417	090500	0	1547	1547	1547	1547	0
673	20250417	090400	0	1547	1547	1547	1547	0
674	20250417	090300	0	1547	1547	1547	1547	0
675	20250417	090200	0	1547	1547	1547	1547	0
676	20250417	090100	0	1547	1547	1547	1547	0
677	20250417	090000	0	1547	1547	1547	1547	0