KissMeData/418420/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211400	100625980	2715	2715	2715	2715	245
3	20250417	211300	100625980	2715	2715	2715	2715	0
4	20250417	211200	100625980	2715	2715	2715	2715	0
5	20250417	211100	100625980	2715	2715	2715	2715	0
6	20250417	211000	100625980	2715	2715	2715	2715	0
7	20250417	210900	100625980	2715	2715	2715	2715	0
8	20250417	210800	100625980	2715	2715	2715	2715	0
9	20250417	210700	100625980	2715	2715	2715	2715	0
10	20250417	210600	100625980	2715	2715	2715	2715	0
11	20250417	210500	100625980	2715	2715	2715	2715	0
12	20250417	210400	100625980	2715	2715	2715	2715	0
13	20250417	210300	100625980	2715	2715	2715	2715	0
14	20250417	210200	100625980	2715	2715	2715	2715	0
15	20250417	210100	100625980	2715	2715	2715	2715	0
16	20250417	210000	100625980	2715	2715	2715	2715	0
17	20250417	205900	100625980	2715	2715	2715	2715	0
18	20250417	205800	100625980	2715	2715	2715	2715	0
19	20250417	205700	100625980	2715	2715	2715	2715	0
20	20250417	205600	100625980	2715	2715	2715	2715	0
21	20250417	205500	100625980	2715	2715	2715	2715	0
22	20250417	205400	100625980	2715	2715	2715	2715	0
23	20250417	205300	100625980	2715	2715	2715	2715	0
24	20250417	205200	100625980	2715	2715	2715	2715	0
25	20250417	205100	100625980	2715	2715	2715	2715	0
26	20250417	205000	100625980	2715	2715	2715	2715	0
27	20250417	204900	100625980	2715	2715	2715	2715	0
28	20250417	204800	100625980	2715	2715	2715	2715	0
29	20250417	204700	100625980	2715	2715	2715	2715	0
30	20250417	204600	100625980	2715	2715	2715	2715	0
31	20250417	204500	100625980	2715	2715	2715	2715	0
32	20250417	204400	100625980	2715	2715	2715	2715	245
33	20250417	204300	100625980	2715	2715	2715	2715	0
34	20250417	204200	100625980	2715	2715	2715	2715	0
35	20250417	204100	100625980	2715	2715	2715	2715	0
36	20250417	204000	100625980	2715	2715	2715	2715	0
37	20250417	203900	100625980	2715	2715	2715	2715	0
38	20250417	203800	100625980	2715	2715	2715	2715	0
39	20250417	203700	100625980	2715	2715	2715	2715	0
40	20250417	203600	100625980	2715	2715	2715	2715	0
41	20250417	203500	100625980	2715	2715	2715	2715	0
42	20250417	203400	100625980	2715	2715	2715	2715	0
43	20250417	203300	100625980	2715	2715	2715	2715	0
44	20250417	203200	100625980	2715	2715	2715	2715	0
45	20250417	203100	100625980	2715	2715	2715	2715	0
46	20250417	203000	100625980	2715	2715	2715	2715	0
47	20250417	202900	100625980	2715	2715	2715	2715	0
48	20250417	202800	100625980	2715	2715	2715	2715	0
49	20250417	202700	100625980	2715	2715	2715	2715	0
50	20250417	202600	100625980	2715	2715	2715	2715	0
51	20250417	202500	100625980	2715	2715	2715	2715	0
52	20250417	202400	100625980	2715	2715	2715	2715	0
53	20250417	202300	100625980	2715	2715	2715	2715	0
54	20250417	202200	100625980	2715	2715	2715	2715	0
55	20250417	202100	100625980	2715	2715	2715	2715	0
56	20250417	202000	100625980	2715	2715	2715	2715	0
57	20250417	201900	100625980	2715	2715	2715	2715	0
58	20250417	201800	100625980	2715	2715	2715	2715	0
59	20250417	201700	100625980	2715	2715	2715	2715	0
60	20250417	201600	100625980	2715	2715	2715	2715	0
61	20250417	201500	100625980	2715	2715	2715	2715	0
62	20250417	201400	100625980	2715	2715	2715	2715	245
63	20250417	201300	100625980	2715	2715	2715	2715	0
64	20250417	201200	100625980	2715	2715	2715	2715	0
65	20250417	201100	100625980	2715	2715	2715	2715	0
66	20250417	201000	100625980	2715	2715	2715	2715	0
67	20250417	200900	100625980	2715	2715	2715	2715	0
68	20250417	200800	100625980	2715	2715	2715	2715	0
69	20250417	200700	100625980	2715	2715	2715	2715	0
70	20250417	200600	100625980	2715	2715	2715	2715	0
71	20250417	200500	100625980	2715	2715	2715	2715	0
72	20250417	200400	100625980	2715	2715	2715	2715	0
73	20250417	200300	100625980	2715	2715	2715	2715	0
74	20250417	200200	100625980	2715	2715	2715	2715	0
75	20250417	200100	100625980	2715	2715	2715	2715	0
76	20250417	200000	100625980	2715	2715	2715	2715	0
77	20250417	195900	100625980	2715	2715	2715	2715	0
78	20250417	195800	100625980	2715	2715	2715	2715	0
79	20250417	195700	100625980	2715	2715	2715	2715	0
80	20250417	195600	100625980	2715	2715	2715	2715	0
81	20250417	195500	100625980	2715	2715	2715	2715	0
82	20250417	195400	100625980	2715	2715	2715	2715	0
83	20250417	195300	100625980	2715	2715	2715	2715	0
84	20250417	195200	100625980	2715	2715	2715	2715	0
85	20250417	195100	100625980	2715	2715	2715	2715	0
86	20250417	195000	100625980	2715	2715	2715	2715	0
87	20250417	194900	100625980	2715	2715	2715	2715	0
88	20250417	194800	100625980	2715	2715	2715	2715	0
89	20250417	194700	100625980	2715	2715	2715	2715	0
90	20250417	194600	100625980	2715	2715	2715	2715	0
91	20250417	194500	100625980	2715	2715	2715	2715	0
92	20250417	194400	100625980	2715	2715	2715	2715	245
93	20250417	194300	100625980	2715	2715	2715	2715	0
94	20250417	194200	100625980	2715	2715	2715	2715	0
95	20250417	194100	100625980	2715	2715	2715	2715	0
96	20250417	194000	100625980	2715	2715	2715	2715	0
97	20250417	193900	100625980	2715	2715	2715	2715	0
98	20250417	193800	100625980	2715	2715	2715	2715	0
99	20250417	193700	100625980	2715	2715	2715	2715	0
100	20250417	193600	100625980	2715	2715	2715	2715	0
101	20250417	193500	100625980	2715	2715	2715	2715	0
102	20250417	193400	100625980	2715	2715	2715	2715	0
103	20250417	193300	100625980	2715	2715	2715	2715	0
104	20250417	193200	100625980	2715	2715	2715	2715	0
105	20250417	193100	100625980	2715	2715	2715	2715	0
106	20250417	193000	100625980	2715	2715	2715	2715	0
107	20250417	192900	100625980	2715	2715	2715	2715	0
108	20250417	192800	100625980	2715	2715	2715	2715	0
109	20250417	192700	100625980	2715	2715	2715	2715	0
110	20250417	192600	100625980	2715	2715	2715	2715	0
111	20250417	192500	100625980	2715	2715	2715	2715	0
112	20250417	192400	100625980	2715	2715	2715	2715	0
113	20250417	192300	100625980	2715	2715	2715	2715	0
114	20250417	192200	100625980	2715	2715	2715	2715	0
115	20250417	192100	100625980	2715	2715	2715	2715	0
116	20250417	192000	100625980	2715	2715	2715	2715	0
117	20250417	191900	100625980	2715	2715	2715	2715	0
118	20250417	191800	100625980	2715	2715	2715	2715	0
119	20250417	191700	100625980	2715	2715	2715	2715	0
120	20250417	191600	100625980	2715	2715	2715	2715	0
121	20250417	191500	100625980	2715	2715	2715	2715	0
122	20250417	191400	100625980	2715	2715	2715	2715	245
123	20250417	191300	100625980	2715	2715	2715	2715	0
124	20250417	191200	100625980	2715	2715	2715	2715	0
125	20250417	191100	100625980	2715	2715	2715	2715	0
126	20250417	191000	100625980	2715	2715	2715	2715	0
127	20250417	190900	100625980	2715	2715	2715	2715	0
128	20250417	190800	100625980	2715	2715	2715	2715	0
129	20250417	190700	100625980	2715	2715	2715	2715	0
130	20250417	190600	100625980	2715	2715	2715	2715	0
131	20250417	190500	100625980	2715	2715	2715	2715	0
132	20250417	190400	100625980	2715	2715	2715	2715	0
133	20250417	190300	100625980	2715	2715	2715	2715	0
134	20250417	190200	100625980	2715	2715	2715	2715	0
135	20250417	190100	100625980	2715	2715	2715	2715	0
136	20250417	190000	100625980	2715	2715	2715	2715	0
137	20250417	185900	100625980	2715	2715	2715	2715	0
138	20250417	185800	100625980	2715	2715	2715	2715	0
139	20250417	185700	100625980	2715	2715	2715	2715	0
140	20250417	185600	100625980	2715	2715	2715	2715	0
141	20250417	185500	100625980	2715	2715	2715	2715	0
142	20250417	185400	100625980	2715	2715	2715	2715	0
143	20250417	185300	100625980	2715	2715	2715	2715	0
144	20250417	185200	100625980	2715	2715	2715	2715	0
145	20250417	185100	100625980	2715	2715	2715	2715	0
146	20250417	185000	100625980	2715	2715	2715	2715	0
147	20250417	184900	100625980	2715	2715	2715	2715	0
148	20250417	184800	100625980	2715	2715	2715	2715	0
149	20250417	184700	100625980	2715	2715	2715	2715	0
150	20250417	184600	100625980	2715	2715	2715	2715	0
151	20250417	184500	100625980	2715	2715	2715	2715	0
152	20250417	184400	100625980	2715	2715	2715	2715	245
153	20250417	184300	100625980	2715	2715	2715	2715	0
154	20250417	184200	100625980	2715	2715	2715	2715	0
155	20250417	184100	100625980	2715	2715	2715	2715	0
156	20250417	184000	100625980	2715	2715	2715	2715	0
157	20250417	183900	100625980	2715	2715	2715	2715	0
158	20250417	183800	100625980	2715	2715	2715	2715	0
159	20250417	183700	100625980	2715	2715	2715	2715	0
160	20250417	183600	100625980	2715	2715	2715	2715	0
161	20250417	183500	100625980	2715	2715	2715	2715	0
162	20250417	183400	100625980	2715	2715	2715	2715	0
163	20250417	183300	100625980	2715	2715	2715	2715	0
164	20250417	183200	100625980	2715	2715	2715	2715	0
165	20250417	183100	100625980	2715	2715	2715	2715	0
166	20250417	183000	100625980	2715	2715	2715	2715	0
167	20250417	182900	100625980	2715	2715	2715	2715	0
168	20250417	182800	100625980	2715	2715	2715	2715	0
169	20250417	182700	100625980	2715	2715	2715	2715	0
170	20250417	182600	100625980	2715	2715	2715	2715	0
171	20250417	182500	100625980	2715	2715	2715	2715	0
172	20250417	182400	100625980	2715	2715	2715	2715	0
173	20250417	182300	100625980	2715	2715	2715	2715	0
174	20250417	182200	100625980	2715	2715	2715	2715	0
175	20250417	182100	100625980	2715	2715	2715	2715	0
176	20250417	182000	100625980	2715	2715	2715	2715	0
177	20250417	181900	100625980	2715	2715	2715	2715	0
178	20250417	181800	100625980	2715	2715	2715	2715	0
179	20250417	181700	100625980	2715	2715	2715	2715	0
180	20250417	181600	100625980	2715	2715	2715	2715	0
181	20250417	181500	100625980	2715	2715	2715	2715	0
182	20250417	181400	100625980	2715	2715	2715	2715	245
183	20250417	181300	100625980	2715	2715	2715	2715	0
184	20250417	181200	100625980	2715	2715	2715	2715	0
185	20250417	181100	100625980	2715	2715	2715	2715	0
186	20250417	181000	100625980	2715	2715	2715	2715	0
187	20250417	180900	100625980	2715	2715	2715	2715	0
188	20250417	180800	100625980	2715	2715	2715	2715	0
189	20250417	180700	100625980	2715	2715	2715	2715	0
190	20250417	180600	100625980	2715	2715	2715	2715	0
191	20250417	180500	100625980	2715	2715	2715	2715	0
192	20250417	180400	100625980	2715	2715	2715	2715	0
193	20250417	180300	100625980	2715	2715	2715	2715	0
194	20250417	180200	100625980	2715	2715	2715	2715	0
195	20250417	180100	100625980	2715	2715	2715	2715	0
196	20250417	180000	100625980	2715	2715	2715	2715	0
197	20250417	175900	100625980	2715	2715	2715	2715	0
198	20250417	175800	100625980	2715	2715	2715	2715	0
199	20250417	175700	100625980	2715	2715	2715	2715	0
200	20250417	175600	100625980	2715	2715	2715	2715	0
201	20250417	175500	100625980	2715	2715	2715	2715	0
202	20250417	175400	100625980	2715	2715	2715	2715	0
203	20250417	175300	100625980	2715	2715	2715	2715	0
204	20250417	175200	100625980	2715	2715	2715	2715	0
205	20250417	175100	100625980	2715	2715	2715	2715	0
206	20250417	175000	100625980	2715	2715	2715	2715	0
207	20250417	174900	100625980	2715	2715	2715	2715	0
208	20250417	174800	100625980	2715	2715	2715	2715	0
209	20250417	174700	100625980	2715	2715	2715	2715	0
210	20250417	174600	100625980	2715	2715	2715	2715	0
211	20250417	174500	100625980	2715	2715	2715	2715	0
212	20250417	174400	100625980	2715	2715	2715	2715	245
213	20250417	174300	100625980	2715	2715	2715	2715	0
214	20250417	174200	100625980	2715	2715	2715	2715	0
215	20250417	174100	100625980	2715	2715	2715	2715	0
216	20250417	174000	100625980	2715	2715	2715	2715	0
217	20250417	173900	100625980	2715	2715	2715	2715	0
218	20250417	173800	100625980	2715	2715	2715	2715	0
219	20250417	173700	100625980	2715	2715	2715	2715	0
220	20250417	173600	100625980	2715	2715	2715	2715	0
221	20250417	173500	100625980	2715	2715	2715	2715	0
222	20250417	173400	100625980	2715	2715	2715	2715	0
223	20250417	173300	100625980	2715	2715	2715	2715	0
224	20250417	173200	100625980	2715	2715	2715	2715	0
225	20250417	173100	100625980	2715	2715	2715	2715	0
226	20250417	173000	100625980	2715	2715	2715	2715	0
227	20250417	172900	100625980	2715	2715	2715	2715	0
228	20250417	172800	100625980	2715	2715	2715	2715	0
229	20250417	172700	100625980	2715	2715	2715	2715	0
230	20250417	172600	100625980	2715	2715	2715	2715	0
231	20250417	172500	100625980	2715	2715	2715	2715	0
232	20250417	172400	100625980	2715	2715	2715	2715	0
233	20250417	172300	100625980	2715	2715	2715	2715	0
234	20250417	172200	100625980	2715	2715	2715	2715	0
235	20250417	172100	100625980	2715	2715	2715	2715	0
236	20250417	172000	100625980	2715	2715	2715	2715	0
237	20250417	171900	100625980	2715	2715	2715	2715	0
238	20250417	171800	100625980	2715	2715	2715	2715	0
239	20250417	171700	100625980	2715	2715	2715	2715	0
240	20250417	171600	100625980	2715	2715	2715	2715	0
241	20250417	171500	100625980	2715	2715	2715	2715	0
242	20250417	171400	100625980	2715	2715	2715	2715	245
243	20250417	171300	100625980	2715	2715	2715	2715	0
244	20250417	171200	100625980	2715	2715	2715	2715	0
245	20250417	171100	100625980	2715	2715	2715	2715	0
246	20250417	171000	100625980	2715	2715	2715	2715	0
247	20250417	170900	100625980	2715	2715	2715	2715	0
248	20250417	170800	100625980	2715	2715	2715	2715	0
249	20250417	170700	100625980	2715	2715	2715	2715	0
250	20250417	170600	100625980	2715	2715	2715	2715	0
251	20250417	170500	100625980	2715	2715	2715	2715	0
252	20250417	170400	100625980	2715	2715	2715	2715	0
253	20250417	170300	100625980	2715	2715	2715	2715	0
254	20250417	170200	100625980	2715	2715	2715	2715	0
255	20250417	170100	100625980	2715	2715	2715	2715	0
256	20250417	170000	100625980	2715	2715	2715	2715	0
257	20250417	165900	100625980	2715	2715	2715	2715	0
258	20250417	165800	100625980	2715	2715	2715	2715	0
259	20250417	165700	100625980	2715	2715	2715	2715	0
260	20250417	165600	100625980	2715	2715	2715	2715	0
261	20250417	165500	100625980	2715	2715	2715	2715	0
262	20250417	165400	100625980	2715	2715	2715	2715	0
263	20250417	165300	100625980	2715	2715	2715	2715	0
264	20250417	165200	100625980	2715	2715	2715	2715	0
265	20250417	165100	100625980	2715	2715	2715	2715	0
266	20250417	165000	100625980	2715	2715	2715	2715	0
267	20250417	164900	100625980	2715	2715	2715	2715	0
268	20250417	164800	100625980	2715	2715	2715	2715	0
269	20250417	164700	100625980	2715	2715	2715	2715	0
270	20250417	164600	100625980	2715	2715	2715	2715	0
271	20250417	164500	100625980	2715	2715	2715	2715	0
272	20250417	164400	100625980	2715	2715	2715	2715	245
273	20250417	164300	100625980	2715	2715	2715	2715	0
274	20250417	164200	100625980	2715	2715	2715	2715	0
275	20250417	164100	100625980	2715	2715	2715	2715	0
276	20250417	164000	100625980	2715	2715	2715	2715	0
277	20250417	163900	100625980	2715	2715	2715	2715	0
278	20250417	163800	100625980	2715	2715	2715	2715	0
279	20250417	163700	100625980	2715	2715	2715	2715	0
280	20250417	163600	100625980	2715	2715	2715	2715	0
281	20250417	163500	100625980	2715	2715	2715	2715	0
282	20250417	163400	100625980	2715	2715	2715	2715	0
283	20250417	163300	100625980	2715	2715	2715	2715	0
284	20250417	163200	100625980	2715	2715	2715	2715	0
285	20250417	163100	100625980	2715	2715	2715	2715	0
286	20250417	163000	100625980	2715	2715	2715	2715	0
287	20250417	162900	100625980	2715	2715	2715	2715	0
288	20250417	162800	100625980	2715	2715	2715	2715	0
289	20250417	162700	100625980	2715	2715	2715	2715	0
290	20250417	162600	100625980	2715	2715	2715	2715	0
291	20250417	162500	100625980	2715	2715	2715	2715	0
292	20250417	162400	100625980	2715	2715	2715	2715	0
293	20250417	162300	100625980	2715	2715	2715	2715	0
294	20250417	162200	100625980	2715	2715	2715	2715	0
295	20250417	162100	100625980	2715	2715	2715	2715	0
296	20250417	162000	100625980	2715	2715	2715	2715	0
297	20250417	161900	100625980	2715	2715	2715	2715	0
298	20250417	161800	100625980	2715	2715	2715	2715	0
299	20250417	161700	100625980	2715	2715	2715	2715	0
300	20250417	161600	100625980	2715	2715	2715	2715	0
301	20250417	161500	100625980	2715	2715	2715	2715	0
302	20250417	161400	100625980	2715	2715	2715	2715	245
303	20250417	161300	100625980	2715	2715	2715	2715	0
304	20250417	161200	100625980	2715	2715	2715	2715	0
305	20250417	161100	100625980	2715	2715	2715	2715	0
306	20250417	161000	100625980	2715	2715	2715	2715	0
307	20250417	160900	100625980	2715	2715	2715	2715	0
308	20250417	160800	100625980	2715	2715	2715	2715	0
309	20250417	160700	100625980	2715	2715	2715	2715	0
310	20250417	160600	100625980	2715	2715	2715	2715	0
311	20250417	160500	100625980	2715	2715	2715	2715	0
312	20250417	160400	100625980	2715	2715	2715	2715	0
313	20250417	160300	100625980	2715	2715	2715	2715	0
314	20250417	160200	100625980	2715	2715	2715	2715	0
315	20250417	160100	100625980	2715	2715	2715	2715	0
316	20250417	160000	100625980	2715	2715	2715	2715	0
317	20250417	155900	100625980	2715	2715	2715	2715	0
318	20250417	155800	100625980	2715	2715	2715	2715	0
319	20250417	155700	100625980	2715	2715	2715	2715	0
320	20250417	155600	100625980	2715	2715	2715	2715	0
321	20250417	155500	100625980	2715	2715	2715	2715	0
322	20250417	155400	100625980	2715	2715	2715	2715	0
323	20250417	155300	100625980	2715	2715	2715	2715	0
324	20250417	155200	100625980	2715	2715	2715	2715	0
325	20250417	155100	100625980	2715	2715	2715	2715	0
326	20250417	155000	100625980	2715	2715	2715	2715	0
327	20250417	154900	100625980	2715	2715	2715	2715	0
328	20250417	154800	100625980	2715	2715	2715	2715	0
329	20250417	154700	100625980	2715	2715	2715	2715	0
330	20250417	154600	100625980	2715	2715	2715	2715	0
331	20250417	154500	100625980	2715	2715	2715	2715	0
332	20250417	154400	100625980	2715	2715	2715	2715	245
333	20250417	154300	100625980	2715	2715	2715	2715	0
334	20250417	154200	100625980	2715	2715	2715	2715	0
335	20250417	154100	100625980	2715	2715	2715	2715	0
336	20250417	154000	100625980	2715	2715	2715	2715	0
337	20250417	153900	100625980	2715	2715	2715	2715	0
338	20250417	153800	100625980	2715	2715	2715	2715	0
339	20250417	153700	100625980	2715	2715	2715	2715	0
340	20250417	153600	100625980	2715	2715	2715	2715	0
341	20250417	153500	100625980	2715	2715	2715	2715	0
342	20250417	153400	100625980	2715	2715	2715	2715	0
343	20250417	153300	100625980	2715	2715	2715	2715	0
344	20250417	153200	100625980	2715	2715	2715	2715	0
345	20250417	153100	100625980	2715	2715	2715	2715	0
346	20250417	153000	100625980	2715	2715	2715	2715	245
347	20250417	152900	99960805	2715	2715	2715	2715	0
348	20250417	152800	99960805	2715	2715	2715	2715	0
349	20250417	152700	99960805	2715	2715	2715	2715	0
350	20250417	152600	99960805	2715	2715	2715	2715	0
351	20250417	152500	99960805	2715	2715	2715	2715	0
352	20250417	152400	99960805	2715	2715	2715	2715	0
353	20250417	152300	99960805	2715	2715	2715	2715	0
354	20250417	152200	99960805	2715	2715	2715	2715	0
355	20250417	152100	99960805	2715	2715	2715	2715	0
356	20250417	152000	99960805	2715	2715	2715	2715	0
357	20250417	151900	99960805	2715	2715	2715	2715	12
358	20250417	151800	99928225	2715	2715	2715	2715	2
359	20250417	151700	99922795	2705	2705	2705	2705	12
360	20250417	151600	99890335	2700	2700	2700	2700	44
361	20250417	151500	99771535	2705	2700	2705	2700	8
362	20250417	151400	99749920	2695	2700	2700	2695	1065
363	20250417	151300	96879740	2700	2700	2700	2700	0
364	20250417	151200	96879740	2700	2700	2700	2700	10
365	20250417	151100	96852740	2705	2705	2705	2705	0
366	20250417	151000	96852740	2705	2710	2710	2705	49
367	20250417	150900	96720180	2705	2705	2705	2705	116
368	20250417	150800	96406400	2705	2705	2710	2705	28
369	20250417	150700	96330615	2705	2715	2715	2705	6
370	20250417	150600	96314335	2705	2715	2715	2705	57
371	20250417	150500	96159650	2715	2715	2715	2715	0
372	20250417	150400	96159650	2715	2715	2715	2715	0
373	20250417	150300	96159650	2715	2715	2715	2715	0
374	20250417	150200	96159650	2715	2715	2715	2715	1345
375	20250417	150100	92507975	2715	2715	2715	2715	0
376	20250417	150000	92507975	2715	2715	2715	2715	0
377	20250417	145900	92507975	2715	2715	2715	2715	0
378	20250417	145800	92507975	2715	2715	2715	2715	0
379	20250417	145700	92507975	2715	2710	2715	2710	71
380	20250417	145600	92315355	2710	2710	2710	2710	0
381	20250417	145500	92315355	2710	2710	2710	2710	31
382	20250417	145400	92231345	2705	2705	2705	2705	0
383	20250417	145300	92231345	2705	2705	2705	2705	0
384	20250417	145200	92231345	2705	2705	2705	2705	379
385	20250417	145100	91206150	2705	2705	2705	2705	3
386	20250417	145000	91198035	2700	2700	2700	2700	0
387	20250417	144900	91198035	2700	2700	2700	2700	0
388	20250417	144800	91198035	2700	2700	2700	2700	0
389	20250417	144700	91198035	2700	2700	2700	2700	37
390	20250417	144600	91098135	2700	2700	2700	2700	0
391	20250417	144500	91098135	2700	2700	2700	2700	0
392	20250417	144400	91098135	2700	2700	2700	2700	0
393	20250417	144300	91098135	2700	2700	2700	2700	0
394	20250417	144200	91098135	2700	2700	2700	2700	0
395	20250417	144100	91098135	2700	2700	2700	2700	0
396	20250417	144000	91098135	2700	2700	2700	2700	0
397	20250417	143900	91098135	2700	2700	2700	2700	0
398	20250417	143800	91098135	2700	2700	2700	2700	0
399	20250417	143700	91098135	2700	2700	2700	2700	0
400	20250417	143600	91098135	2700	2700	2700	2700	0
401	20250417	143500	91098135	2700	2700	2700	2700	0
402	20250417	143400	91098135	2700	2700	2700	2700	131
403	20250417	143300	90744435	2700	2700	2700	2700	16
404	20250417	143200	90701235	2700	2700	2700	2700	355
405	20250417	143100	89742735	2700	2700	2700	2700	0
406	20250417	143000	89742735	2700	2695	2700	2695	3926
407	20250417	142900	79162155	2700	2700	2700	2700	0
408	20250417	142800	79162155	2700	2700	2700	2700	0
409	20250417	142700	79162155	2700	2700	2700	2700	0
410	20250417	142600	79162155	2700	2700	2700	2700	0
411	20250417	142500	79162155	2700	2700	2700	2700	0
412	20250417	142400	79162155	2700	2700	2700	2700	0
413	20250417	142300	79162155	2700	2700	2700	2700	0
414	20250417	142200	79162155	2700	2700	2700	2700	0
415	20250417	142100	79162155	2700	2700	2700	2700	1
416	20250417	142000	79159455	2700	2700	2700	2700	0
417	20250417	141900	79159455	2700	2700	2700	2700	1
418	20250417	141800	79156755	2695	2695	2695	2695	0
419	20250417	141700	79156755	2695	2695	2695	2695	0
420	20250417	141600	79156755	2695	2695	2695	2695	0
421	20250417	141500	79156755	2695	2695	2695	2695	0
422	20250417	141400	79156755	2695	2695	2695	2695	1205
423	20250417	141300	75909280	2705	2705	2705	2705	0
424	20250417	141200	75909280	2705	2705	2705	2705	0
425	20250417	141100	75909280	2705	2705	2705	2705	0
426	20250417	141000	75909280	2705	2705	2705	2705	0
427	20250417	140900	75909280	2705	2705	2705	2705	0
428	20250417	140800	75909280	2705	2705	2705	2705	0
429	20250417	140700	75909280	2705	2705	2705	2705	0
430	20250417	140600	75909280	2705	2705	2705	2705	6
431	20250417	140500	75893050	2700	2702	2705	2700	112
432	20250417	140400	75590636	2702	2700	2702	2700	280
433	20250417	140300	74834630	2700	2700	2700	2700	0
434	20250417	140200	74834630	2700	2700	2700	2700	242
435	20250417	140100	74181230	2715	2715	2715	2715	0
436	20250417	140000	74181230	2715	2715	2715	2715	0
437	20250417	135900	74181230	2715	2715	2715	2715	0
438	20250417	135800	74181230	2715	2715	2715	2715	0
439	20250417	135700	74181230	2715	2715	2715	2715	0
440	20250417	135600	74181230	2715	2715	2715	2715	0
441	20250417	135500	74181230	2715	2715	2715	2715	0
442	20250417	135400	74181230	2715	2715	2715	2715	0
443	20250417	135300	74181230	2715	2715	2715	2715	0
444	20250417	135200	74181230	2715	2705	2715	2705	11
445	20250417	135100	74151445	2710	2710	2710	2710	0
446	20250417	135000	74151445	2710	2710	2710	2710	30
447	20250417	134900	74070145	2715	2715	2715	2715	0
448	20250417	134800	74070145	2715	2715	2715	2715	102
449	20250417	134700	73793215	2715	2715	2715	2715	20
450	20250417	134600	73738915	2715	2715	2715	2715	10
451	20250417	134500	73711765	2715	2715	2715	2715	0
452	20250417	134400	73711765	2715	2705	2715	2705	26
453	20250417	134300	73641410	2700	2700	2700	2700	400
454	20250417	134200	72561410	2705	2705	2705	2705	20
455	20250417	134100	72507310	2705	2705	2705	2705	0
456	20250417	134000	72507310	2705	2705	2705	2705	0
457	20250417	133900	72507310	2705	2700	2705	2700	655
458	20250417	133800	70738540	2700	2700	2700	2700	0
459	20250417	133700	70738540	2700	2700	2700	2700	2
460	20250417	133600	70733140	2700	2700	2700	2700	0
461	20250417	133500	70733140	2700	2700	2700	2700	0
462	20250417	133400	70733140	2700	2700	2700	2700	0
463	20250417	133300	70733140	2700	2700	2700	2700	0
464	20250417	133200	70733140	2700	2700	2700	2700	3
465	20250417	133100	70725040	2700	2700	2700	2700	0
466	20250417	133000	70725040	2700	2700	2700	2700	1
467	20250417	132900	70722340	2700	2700	2700	2700	0
468	20250417	132800	70722340	2700	2700	2700	2700	4
469	20250417	132700	70711540	2695	2695	2695	2695	0
470	20250417	132600	70711540	2695	2700	2700	2695	51
471	20250417	132500	70574060	2705	2705	2705	2705	0
472	20250417	132400	70574060	2705	2705	2705	2705	0
473	20250417	132300	70574060	2705	2705	2705	2705	0
474	20250417	132200	70574060	2705	2705	2705	2705	1
475	20250417	132100	70571355	2700	2700	2700	2700	0
476	20250417	132000	70571355	2700	2700	2700	2700	3
477	20250417	131900	70563255	2705	2705	2705	2705	3
478	20250417	131800	70555140	2700	2705	2705	2700	153
479	20250417	131700	70142025	2700	2700	2700	2700	0
480	20250417	131600	70142025	2700	2700	2700	2700	0
481	20250417	131500	70142025	2700	2700	2700	2700	0
482	20250417	131400	70142025	2700	2700	2700	2700	15
483	20250417	131300	70101525	2700	2700	2700	2700	1
484	20250417	131200	70098825	2695	2695	2695	2695	0
485	20250417	131100	70098825	2695	2695	2695	2695	0
486	20250417	131000	70098825	2695	2695	2695	2695	3
487	20250417	130900	70090740	2695	2695	2695	2695	8
488	20250417	130800	70069180	2700	2700	2700	2700	20
489	20250417	130700	70015180	2700	2700	2700	2700	11
490	20250417	130600	69985480	2695	2695	2695	2695	1280
491	20250417	130500	66535880	2695	2695	2695	2695	0
492	20250417	130400	66535880	2695	2695	2695	2695	1
493	20250417	130300	66533185	2685	2695	2695	2685	1082
494	20250417	130200	63618015	2695	2695	2695	2695	0
495	20250417	130100	63618015	2695	2695	2695	2695	0
496	20250417	130000	63618015	2695	2695	2695	2695	0
497	20250417	125900	63618015	2695	2695	2695	2695	1
498	20250417	125800	63615320	2690	2690	2690	2690	3
499	20250417	125700	63607250	2685	2685	2685	2685	0
500	20250417	125600	63607250	2685	2685	2685	2685	112
501	20250417	125500	63306530	2690	2690	2690	2690	24
502	20250417	125400	63241970	2695	2695	2695	2695	0
503	20250417	125300	63241970	2695	2695	2695	2695	0
504	20250417	125200	63241970	2695	2695	2695	2695	0
505	20250417	125100	63241970	2695	2695	2695	2695	0
506	20250417	125000	63241970	2695	2695	2695	2695	0
507	20250417	124900	63241970	2695	2695	2695	2695	1
508	20250417	124800	63239275	2685	2685	2685	2685	0
509	20250417	124700	63239275	2685	2685	2685	2685	0
510	20250417	124600	63239275	2685	2685	2685	2685	3
511	20250417	124500	63231220	2695	2695	2695	2695	0
512	20250417	124400	63231220	2695	2695	2695	2695	0
513	20250417	124300	63231220	2695	2695	2695	2695	0
514	20250417	124200	63231220	2695	2695	2695	2695	0
515	20250417	124100	63231220	2695	2695	2695	2695	0
516	20250417	124000	63231220	2695	2690	2695	2690	3
517	20250417	123900	63223145	2695	2690	2695	2690	101
518	20250417	123800	62950955	2700	2700	2700	2700	0
519	20250417	123700	62950955	2700	2700	2700	2700	0
520	20250417	123600	62950955	2700	2700	2700	2700	4
521	20250417	123500	62940155	2700	2700	2700	2700	0
522	20250417	123400	62940155	2700	2700	2700	2700	0
523	20250417	123300	62940155	2700	2700	2700	2700	111
524	20250417	123200	62640455	2700	2700	2700	2700	0
525	20250417	123100	62640455	2700	2700	2700	2700	1
526	20250417	123000	62637755	2675	2685	2685	2675	99
527	20250417	122900	62372490	2705	2700	2705	2700	8
528	20250417	122800	62350875	2710	2700	2710	2700	8
529	20250417	122700	62329250	2700	2700	2700	2700	0
530	20250417	122600	62329250	2700	2700	2700	2700	0
531	20250417	122500	62329250	2700	2690	2700	2690	10
532	20250417	122400	62302310	2695	2695	2695	2695	0
533	20250417	122300	62302310	2695	2695	2695	2695	0
534	20250417	122200	62302310	2695	2695	2695	2695	0
535	20250417	122100	62302310	2695	2690	2695	2690	352
536	20250417	122000	61355380	2690	2690	2690	2690	3
537	20250417	121900	61347310	2675	2675	2675	2675	2
538	20250417	121800	61341960	2690	2690	2690	2690	0
539	20250417	121700	61341960	2690	2690	2690	2690	1
540	20250417	121600	61339270	2675	2690	2690	2675	7
541	20250417	121500	61320515	2690	2690	2690	2690	0
542	20250417	121400	61320515	2690	2690	2690	2690	1
543	20250417	121300	61317825	2690	2690	2690	2690	0
544	20250417	121200	61317825	2690	2690	2690	2690	0
545	20250417	121100	61317825	2690	2690	2690	2690	0
546	20250417	121000	61317825	2690	2690	2690	2690	15
547	20250417	120900	61277475	2690	2690	2690	2690	0
548	20250417	120800	61277475	2690	2690	2690	2690	0
549	20250417	120700	61277475	2690	2690	2690	2690	0
550	20250417	120600	61277475	2690	2685	2690	2685	100
551	20250417	120500	61008795	2685	2685	2685	2685	44
552	20250417	120400	60890655	2675	2675	2675	2675	0
553	20250417	120300	60890655	2675	2675	2685	2675	71
554	20250417	120200	60700710	2680	2680	2680	2680	16
555	20250417	120100	60657830	2685	2685	2685	2685	0
556	20250417	120000	60657830	2685	2685	2685	2685	0
557	20250417	115900	60657830	2685	2685	2685	2685	0
558	20250417	115800	60657830	2685	2685	2685	2685	6
559	20250417	115700	60641720	2685	2685	2685	2685	0
560	20250417	115600	60641720	2685	2685	2685	2685	1
561	20250417	115500	60639035	2690	2690	2690	2690	0
562	20250417	115400	60639035	2690	2690	2690	2690	23
563	20250417	115300	60577165	2685	2685	2685	2685	0
564	20250417	115200	60577165	2685	2685	2685	2685	0
565	20250417	115100	60577165	2685	2685	2685	2685	0
566	20250417	115000	60577165	2685	2685	2685	2685	1
567	20250417	114900	60574480	2685	2685	2685	2685	0
568	20250417	114800	60574480	2685	2685	2685	2685	0
569	20250417	114700	60574480	2685	2685	2685	2685	0
570	20250417	114600	60574480	2685	2685	2685	2685	0
571	20250417	114500	60574480	2685	2685	2685	2685	22
572	20250417	114400	60515410	2685	2685	2685	2685	19
573	20250417	114300	60464395	2685	2690	2690	2685	2
574	20250417	114200	60459020	2690	2690	2690	2690	4
575	20250417	114100	60448260	2690	2690	2690	2690	0
576	20250417	114000	60448260	2690	2690	2690	2690	0
577	20250417	113900	60448260	2690	2690	2690	2690	0
578	20250417	113800	60448260	2690	2690	2690	2690	0
579	20250417	113700	60448260	2690	2690	2690	2690	0
580	20250417	113600	60448260	2690	2690	2690	2690	0
581	20250417	113500	60448260	2690	2690	2690	2690	100
582	20250417	113400	60179260	2690	2680	2690	2680	71
583	20250417	113300	59988970	2690	2680	2690	2680	3
584	20250417	113200	59980910	2690	2690	2690	2690	1
585	20250417	113100	59978220	2685	2685	2685	2685	0
586	20250417	113000	59978220	2685	2685	2685	2685	0
587	20250417	112900	59978220	2685	2685	2685	2685	0
588	20250417	112800	59978220	2685	2685	2685	2685	0
589	20250417	112700	59978220	2685	2685	2685	2685	197
590	20250417	112600	59449275	2685	2685	2685	2685	3
591	20250417	112500	59441220	2685	2685	2685	2685	0
592	20250417	112400	59441220	2685	2685	2685	2685	0
593	20250417	112300	59441220	2685	2680	2685	2680	760
594	20250417	112200	57404415	2675	2675	2675	2675	0
595	20250417	112100	57404415	2675	2675	2675	2675	0
596	20250417	112000	57404415	2675	2675	2675	2675	0
597	20250417	111900	57404415	2675	2675	2675	2675	2
598	20250417	111800	57399065	2670	2670	2670	2670	0
599	20250417	111700	57399065	2670	2670	2670	2670	2
600	20250417	111600	57393725	2675	2675	2675	2675	0
601	20250417	111500	57393725	2675	2670	2675	2670	185
602	20250417	111400	56898930	2670	2670	2670	2670	87
603	20250417	111300	56666640	2670	2670	2670	2670	42
604	20250417	111200	56554500	2670	2670	2670	2670	2
605	20250417	111100	56549160	2665	2665	2665	2665	0
606	20250417	111000	56549160	2665	2665	2665	2665	0
607	20250417	110900	56549160	2665	2670	2670	2665	5
608	20250417	110800	56535825	2665	2665	2665	2665	0
609	20250417	110700	56535825	2665	2665	2665	2665	0
610	20250417	110600	56535825	2665	2665	2665	2665	0
611	20250417	110500	56535825	2665	2665	2665	2665	0
612	20250417	110400	56535825	2665	2665	2665	2665	0
613	20250417	110300	56535825	2665	2665	2665	2665	0
614	20250417	110200	56535825	2665	2665	2665	2665	0
615	20250417	110100	56535825	2665	2670	2670	2665	73
616	20250417	110000	56341025	2675	2675	2675	2675	6
617	20250417	105900	56324975	2680	2680	2680	2680	0
618	20250417	105800	56324975	2680	2680	2680	2680	10
619	20250417	105700	56298175	2680	2680	2680	2680	0
620	20250417	105600	56298175	2680	2680	2680	2680	5
621	20250417	105500	56284775	2675	2675	2675	2675	0
622	20250417	105400	56284775	2675	2675	2675	2675	0
623	20250417	105300	56284775	2675	2675	2675	2675	0
624	20250417	105200	56284775	2675	2675	2675	2675	667
625	20250417	105100	54500550	2680	2680	2680	2680	0
626	20250417	105000	54500550	2680	2680	2680	2680	2
627	20250417	104900	54495190	2675	2675	2675	2675	0
628	20250417	104800	54495190	2675	2675	2675	2675	0
629	20250417	104700	54495190	2675	2675	2675	2675	0
630	20250417	104600	54495190	2675	2675	2675	2675	0
631	20250417	104500	54495190	2675	2675	2675	2675	80
632	20250417	104400	54281190	2680	2675	2680	2675	3
633	20250417	104300	54273155	2675	2680	2680	2675	703
634	20250417	104200	52392615	2680	2675	2680	2675	501
635	20250417	104100	51052435	2675	2675	2675	2675	0
636	20250417	104000	51052435	2675	2675	2675	2675	30
637	20250417	103900	50972185	2675	2675	2675	2675	11
638	20250417	103800	50942760	2670	2670	2670	2670	8
639	20250417	103700	50921400	2675	2675	2675	2675	0
640	20250417	103600	50921400	2675	2675	2675	2675	0
641	20250417	103500	50921400	2675	2675	2675	2675	0
642	20250417	103400	50921400	2675	2675	2675	2675	0
643	20250417	103300	50921400	2675	2675	2675	2675	0
644	20250417	103200	50921400	2675	2675	2675	2670	21
645	20250417	103100	50865245	2675	2675	2675	2675	3
646	20250417	103000	50857220	2665	2675	2675	2665	46
647	20250417	102900	50734420	2675	2675	2675	2675	0
648	20250417	102800	50734420	2675	2675	2675	2675	2
649	20250417	102700	50729070	2675	2675	2675	2675	10
650	20250417	102600	50702320	2675	2675	2675	2675	1
651	20250417	102500	50699645	2670	2675	2675	2670	20
652	20250417	102400	50646150	2675	2675	2675	2675	0
653	20250417	102300	50646150	2675	2675	2675	2675	0
654	20250417	102200	50646150	2675	2675	2675	2675	2
655	20250417	102100	50640800	2675	2675	2675	2675	3
656	20250417	102000	50632775	2675	2675	2675	2675	3
657	20250417	101900	50624750	2670	2670	2670	2670	4
658	20250417	101800	50614070	2665	2665	2665	2665	0
659	20250417	101700	50614070	2665	2665	2665	2665	0
660	20250417	101600	50614070	2665	2665	2665	2665	54
661	20250417	101500	50470160	2670	2670	2670	2670	0
662	20250417	101400	50470160	2670	2665	2670	2665	68
663	20250417	101300	50288900	2665	2665	2665	2665	252
664	20250417	101200	49617320	2660	2660	2660	2660	1001
665	20250417	101100	46954660	2660	2660	2660	2660	2
666	20250417	101000	46949340	2655	2655	2655	2655	0
667	20250417	100900	46949340	2655	2655	2655	2655	0
668	20250417	100800	46949340	2655	2660	2660	2655	10
669	20250417	100700	46922775	2660	2660	2660	2660	0
670	20250417	100600	46922775	2660	2660	2660	2660	3
671	20250417	100500	46914795	2660	2660	2660	2660	0
672	20250417	100400	46914795	2660	2660	2660	2660	0
673	20250417	100300	46914795	2660	2660	2660	2660	18
674	20250417	100200	46866915	2660	2660	2660	2660	0
675	20250417	100100	46866915	2660	2660	2660	2660	44
676	20250417	100000	46749875	2660	2650	2660	2650	261
677	20250417	095900	46055725	2660	2655	2660	2655	149
678	20250417	095800	45659435	2655	2655	2655	2655	176
679	20250417	095700	45192155	2650	2650	2650	2650	3
680	20250417	095600	45184205	2650	2650	2650	2650	0
681	20250417	095500	45184205	2650	2650	2650	2650	0
682	20250417	095400	45184205	2650	2645	2650	2645	10
683	20250417	095300	45157710	2650	2650	2650	2650	0
684	20250417	095200	45157710	2650	2650	2650	2650	0
685	20250417	095100	45157710	2650	2640	2650	2640	2
686	20250417	095000	45152420	2635	2640	2640	2635	162
687	20250417	094900	44724820	2655	2655	2655	2655	3
688	20250417	094800	44716855	2655	2655	2655	2655	0
689	20250417	094700	44716855	2655	2650	2655	2640	223
690	20250417	094600	44126070	2640	2640	2640	2640	7
691	20250417	094500	44107590	2650	2650	2650	2650	0
692	20250417	094400	44107590	2650	2650	2650	2650	0
693	20250417	094300	44107590	2650	2650	2650	2650	17
694	20250417	094200	44062540	2650	2650	2650	2650	0
695	20250417	094100	44062540	2650	2650	2650	2650	0
696	20250417	094000	44062540	2650	2640	2650	2640	20
697	20250417	093900	44009640	2650	2650	2650	2650	0
698	20250417	093800	44009640	2650	2650	2650	2650	6
699	20250417	093700	43993740	2640	2645	2645	2640	110
700	20250417	093600	43703330	2650	2640	2650	2640	34
701	20250417	093500	43613560	2630	2640	2640	2630	10
702	20250417	093400	43587205	2605	2615	2615	2605	1258
703	20250417	093300	40308205	2630	2625	2630	2625	233
704	20250417	093200	39695535	2630	2610	2630	2610	11
705	20250417	093100	39666805	2610	2615	2615	2610	208
706	20250417	093000	39122925	2655	2625	2655	2610	701
707	20250417	092900	37289860	2625	2625	2625	2625	300
708	20250417	092800	36502360	2625	2645	2660	2625	478
709	20250417	092700	35232405	2620	2620	2620	2620	456
710	20250417	092600	34037685	2620	2620	2620	2620	0
711	20250417	092500	34037685	2620	2620	2620	2620	0
712	20250417	092400	34037685	2620	2620	2620	2620	52
713	20250417	092300	33901445	2645	2645	2645	2645	2
714	20250417	092200	33896155	2620	2620	2620	2620	8
715	20250417	092100	33875195	2645	2645	2645	2645	0
716	20250417	092000	33875195	2645	2645	2645	2645	0
717	20250417	091900	33875195	2645	2620	2645	2620	122
718	20250417	091800	33555005	2645	2645	2645	2645	526
719	20250417	091700	32163735	2660	2650	2660	2650	37
720	20250417	091600	32065665	2660	2650	2660	2650	1523
721	20250417	091500	28029695	2645	2650	2655	2645	2183
722	20250417	091400	22250960	2645	2650	2650	2645	106
723	20250417	091300	21970560	2655	2650	2655	2650	1300
724	20250417	091200	18519185	2655	2655	2655	2655	0
725	20250417	091100	18519185	2655	2630	2655	2585	559
726	20250417	091000	17059025	2630	2660	2660	2630	1085
727	20250417	090900	14204555	2655	2640	2655	2640	74
728	20250417	090800	14008130	2660	2660	2660	2660	20
729	20250417	090700	13954930	2665	2670	2670	2650	536
730	20250417	090600	12534440	2650	2675	2675	2650	120
731	20250417	090500	12216050	2680	2680	2680	2660	45
732	20250417	090400	12096225	2680	2675	2680	2655	1915
733	20250417	090300	6964070	2680	2675	2680	2665	133
734	20250417	090200	6609600	2685	2655	2700	2650	251
735	20250417	090100	5941900	2720	2720	2720	2720	41
736	20250417	090000	5830380	2655	2655	2655	2655	2196