KissMeData/017810/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184700	2820637895	16050	16050	16050	16050	6825
3	20250417	184600	2820637895	16050	16050	16050	16050	0
4	20250417	184500	2820637895	16050	16050	16050	16050	0
5	20250417	184400	2820637895	16050	16050	16050	16050	0
6	20250417	184300	2820637895	16050	16050	16050	16050	0
7	20250417	184200	2820637895	16050	16050	16050	16050	0
8	20250417	184100	2820637895	16050	16050	16050	16050	0
9	20250417	184000	2820637895	16050	16050	16050	16050	0
10	20250417	183900	2820637895	16050	16050	16050	16050	0
11	20250417	183800	2820637895	16050	16050	16050	16050	0
12	20250417	183700	2820637895	16050	16050	16050	16050	0
13	20250417	183600	2820637895	16050	16050	16050	16050	0
14	20250417	183500	2820637895	16050	16050	16050	16050	0
15	20250417	183400	2820637895	16050	16050	16050	16050	0
16	20250417	183300	2820637895	16050	16050	16050	16050	0
17	20250417	183200	2820637895	16050	16050	16050	16050	0
18	20250417	183100	2820637895	16050	16050	16050	16050	0
19	20250417	183000	2820637895	16050	16050	16050	16050	0
20	20250417	182900	2820637895	16050	16050	16050	16050	0
21	20250417	182800	2820637895	16050	16050	16050	16050	0
22	20250417	182700	2820637895	16050	16050	16050	16050	0
23	20250417	182600	2820637895	16050	16050	16050	16050	0
24	20250417	182500	2820637895	16050	16050	16050	16050	0
25	20250417	182400	2820637895	16050	16050	16050	16050	0
26	20250417	182300	2820637895	16050	16050	16050	16050	0
27	20250417	182200	2820637895	16050	16050	16050	16050	0
28	20250417	182100	2820637895	16050	16050	16050	16050	0
29	20250417	182000	2820637895	16050	16050	16050	16050	0
30	20250417	181900	2820637895	16050	16050	16050	16050	0
31	20250417	181800	2820637895	16050	16050	16050	16050	0
32	20250417	181700	2820637895	16050	16050	16050	16050	6825
33	20250417	181600	2820637895	16050	16050	16050	16050	0
34	20250417	181500	2820637895	16050	16050	16050	16050	0
35	20250417	181400	2820637895	16050	16050	16050	16050	0
36	20250417	181300	2820637895	16050	16050	16050	16050	0
37	20250417	181200	2820637895	16050	16050	16050	16050	0
38	20250417	181100	2820637895	16050	16050	16050	16050	0
39	20250417	181000	2820637895	16050	16050	16050	16050	0
40	20250417	180900	2820637895	16050	16050	16050	16050	0
41	20250417	180800	2820637895	16050	16050	16050	16050	0
42	20250417	180700	2820637895	16050	16050	16050	16050	0
43	20250417	180600	2820637895	16050	16050	16050	16050	0
44	20250417	180500	2820637895	16050	16050	16050	16050	0
45	20250417	180400	2820637895	16050	16050	16050	16050	0
46	20250417	180300	2820637895	16050	16050	16050	16050	0
47	20250417	180200	2820637895	16050	16050	16050	16050	0
48	20250417	180100	2820637895	16050	16050	16050	16050	0
49	20250417	180000	2820637895	16050	16050	16050	16050	0
50	20250417	175900	2820637895	16050	16050	16050	16050	0
51	20250417	175800	2820637895	16050	16050	16050	16050	0
52	20250417	175700	2820637895	16050	16050	16050	16050	0
53	20250417	175600	2820637895	16050	16050	16050	16050	0
54	20250417	175500	2820637895	16050	16050	16050	16050	0
55	20250417	175400	2820637895	16050	16050	16050	16050	0
56	20250417	175300	2820637895	16050	16050	16050	16050	0
57	20250417	175200	2820637895	16050	16050	16050	16050	0
58	20250417	175100	2820637895	16050	16050	16050	16050	0
59	20250417	175000	2820637895	16050	16050	16050	16050	0
60	20250417	174900	2820637895	16050	16050	16050	16050	0
61	20250417	174800	2820637895	16050	16050	16050	16050	0
62	20250417	174700	2820637895	16050	16050	16050	16050	6825
63	20250417	174600	2820637895	16050	16050	16050	16050	0
64	20250417	174500	2820637895	16050	16050	16050	16050	0
65	20250417	174400	2820637895	16050	16050	16050	16050	0
66	20250417	174300	2820637895	16050	16050	16050	16050	0
67	20250417	174200	2820637895	16050	16050	16050	16050	0
68	20250417	174100	2820637895	16050	16050	16050	16050	0
69	20250417	174000	2820637895	16050	16050	16050	16050	0
70	20250417	173900	2820637895	16050	16050	16050	16050	0
71	20250417	173800	2820637895	16050	16050	16050	16050	0
72	20250417	173700	2820637895	16050	16050	16050	16050	0
73	20250417	173600	2820637895	16050	16050	16050	16050	0
74	20250417	173500	2820637895	16050	16050	16050	16050	0
75	20250417	173400	2820637895	16050	16050	16050	16050	0
76	20250417	173300	2820637895	16050	16050	16050	16050	0
77	20250417	173200	2820637895	16050	16050	16050	16050	0
78	20250417	173100	2820637895	16050	16050	16050	16050	0
79	20250417	173000	2820637895	16050	16050	16050	16050	0
80	20250417	172900	2820637895	16050	16050	16050	16050	0
81	20250417	172800	2820637895	16050	16050	16050	16050	0
82	20250417	172700	2820637895	16050	16050	16050	16050	0
83	20250417	172600	2820637895	16050	16050	16050	16050	0
84	20250417	172500	2820637895	16050	16050	16050	16050	0
85	20250417	172400	2820637895	16050	16050	16050	16050	0
86	20250417	172300	2820637895	16050	16050	16050	16050	0
87	20250417	172200	2820637895	16050	16050	16050	16050	0
88	20250417	172100	2820637895	16050	16050	16050	16050	0
89	20250417	172000	2820637895	16050	16050	16050	16050	0
90	20250417	171900	2820637895	16050	16050	16050	16050	0
91	20250417	171800	2820637895	16050	16050	16050	16050	0
92	20250417	171700	2820637895	16050	16050	16050	16050	6825
93	20250417	171600	2820637895	16050	16050	16050	16050	0
94	20250417	171500	2820637895	16050	16050	16050	16050	0
95	20250417	171400	2820637895	16050	16050	16050	16050	0
96	20250417	171300	2820637895	16050	16050	16050	16050	0
97	20250417	171200	2820637895	16050	16050	16050	16050	0
98	20250417	171100	2820637895	16050	16050	16050	16050	0
99	20250417	171000	2820637895	16050	16050	16050	16050	0
100	20250417	170900	2820637895	16050	16050	16050	16050	0
101	20250417	170800	2820637895	16050	16050	16050	16050	0
102	20250417	170700	2820637895	16050	16050	16050	16050	0
103	20250417	170600	2820637895	16050	16050	16050	16050	0
104	20250417	170500	2820637895	16050	16050	16050	16050	0
105	20250417	170400	2820637895	16050	16050	16050	16050	0
106	20250417	170300	2820637895	16050	16050	16050	16050	0
107	20250417	170200	2820637895	16050	16050	16050	16050	0
108	20250417	170100	2820637895	16050	16050	16050	16050	0
109	20250417	170000	2820637895	16050	16050	16050	16050	0
110	20250417	165900	2820637895	16050	16050	16050	16050	0
111	20250417	165800	2820637895	16050	16050	16050	16050	0
112	20250417	165700	2820637895	16050	16050	16050	16050	0
113	20250417	165600	2820637895	16050	16050	16050	16050	0
114	20250417	165500	2820637895	16050	16050	16050	16050	0
115	20250417	165400	2820637895	16050	16050	16050	16050	0
116	20250417	165300	2820637895	16050	16050	16050	16050	0
117	20250417	165200	2820637895	16050	16050	16050	16050	0
118	20250417	165100	2820637895	16050	16050	16050	16050	0
119	20250417	165000	2820637895	16050	16050	16050	16050	0
120	20250417	164900	2820637895	16050	16050	16050	16050	0
121	20250417	164800	2820637895	16050	16050	16050	16050	0
122	20250417	164700	2820637895	16050	16050	16050	16050	6825
123	20250417	164600	2820637895	16050	16050	16050	16050	0
124	20250417	164500	2820637895	16050	16050	16050	16050	0
125	20250417	164400	2820637895	16050	16050	16050	16050	0
126	20250417	164300	2820637895	16050	16050	16050	16050	0
127	20250417	164200	2820637895	16050	16050	16050	16050	0
128	20250417	164100	2820637895	16050	16050	16050	16050	0
129	20250417	164000	2820637895	16050	16050	16050	16050	0
130	20250417	163900	2820637895	16050	16050	16050	16050	0
131	20250417	163800	2820637895	16050	16050	16050	16050	0
132	20250417	163700	2820637895	16050	16050	16050	16050	0
133	20250417	163600	2820637895	16050	16050	16050	16050	0
134	20250417	163500	2820637895	16050	16050	16050	16050	0
135	20250417	163400	2820637895	16050	16050	16050	16050	0
136	20250417	163300	2820637895	16050	16050	16050	16050	0
137	20250417	163200	2820637895	16050	16050	16050	16050	0
138	20250417	163100	2820637895	16050	16050	16050	16050	0
139	20250417	163000	2820637895	16050	16050	16050	16050	0
140	20250417	162900	2820637895	16050	16050	16050	16050	0
141	20250417	162800	2820637895	16050	16050	16050	16050	0
142	20250417	162700	2820637895	16050	16050	16050	16050	0
143	20250417	162600	2820637895	16050	16050	16050	16050	0
144	20250417	162500	2820637895	16050	16050	16050	16050	0
145	20250417	162400	2820637895	16050	16050	16050	16050	0
146	20250417	162300	2820637895	16050	16050	16050	16050	0
147	20250417	162200	2820637895	16050	16050	16050	16050	0
148	20250417	162100	2820637895	16050	16050	16050	16050	0
149	20250417	162000	2820637895	16050	16050	16050	16050	0
150	20250417	161900	2820637895	16050	16050	16050	16050	0
151	20250417	161800	2820637895	16050	16050	16050	16050	0
152	20250417	161700	2820637895	16050	16050	16050	16050	6825
153	20250417	161600	2820637895	16050	16050	16050	16050	0
154	20250417	161500	2820637895	16050	16050	16050	16050	0
155	20250417	161400	2820637895	16050	16050	16050	16050	0
156	20250417	161300	2820637895	16050	16050	16050	16050	0
157	20250417	161200	2820637895	16050	16050	16050	16050	0
158	20250417	161100	2820637895	16050	16050	16050	16050	0
159	20250417	161000	2820637895	16050	16050	16050	16050	0
160	20250417	160900	2820637895	16050	16050	16050	16050	0
161	20250417	160800	2820637895	16050	16050	16050	16050	0
162	20250417	160700	2820637895	16050	16050	16050	16050	0
163	20250417	160600	2820637895	16050	16050	16050	16050	0
164	20250417	160500	2820637895	16050	16050	16050	16050	0
165	20250417	160400	2820637895	16050	16050	16050	16050	0
166	20250417	160300	2820637895	16050	16050	16050	16050	0
167	20250417	160200	2820637895	16050	16050	16050	16050	0
168	20250417	160100	2820637895	16050	16050	16050	16050	0
169	20250417	160000	2820637895	16050	16050	16050	16050	0
170	20250417	155900	2820637895	16050	16050	16050	16050	0
171	20250417	155800	2820637895	16050	16050	16050	16050	0
172	20250417	155700	2820637895	16050	16050	16050	16050	0
173	20250417	155600	2820637895	16050	16050	16050	16050	0
174	20250417	155500	2820637895	16050	16050	16050	16050	0
175	20250417	155400	2820637895	16050	16050	16050	16050	0
176	20250417	155300	2820637895	16050	16050	16050	16050	0
177	20250417	155200	2820637895	16050	16050	16050	16050	0
178	20250417	155100	2820637895	16050	16050	16050	16050	0
179	20250417	155000	2820637895	16050	16050	16050	16050	0
180	20250417	154900	2820637895	16050	16050	16050	16050	0
181	20250417	154800	2820637895	16050	16050	16050	16050	0
182	20250417	154700	2820637895	16050	16050	16050	16050	6825
183	20250417	154600	2820637895	16050	16050	16050	16050	0
184	20250417	154500	2820637895	16050	16050	16050	16050	0
185	20250417	154400	2820637895	16050	16050	16050	16050	0
186	20250417	154300	2820637895	16050	16050	16050	16050	0
187	20250417	154200	2820637895	16050	16050	16050	16050	0
188	20250417	154100	2820637895	16050	16050	16050	16050	0
189	20250417	154000	2820637895	16050	16050	16050	16050	0
190	20250417	153900	2820637895	16050	16050	16050	16050	0
191	20250417	153800	2820637895	16050	16050	16050	16050	0
192	20250417	153700	2820637895	16050	16050	16050	16050	0
193	20250417	153600	2820637895	16050	16050	16050	16050	0
194	20250417	153500	2820637895	16050	16050	16050	16050	0
195	20250417	153400	2820637895	16050	16050	16050	16050	0
196	20250417	153300	2820637895	16050	16050	16050	16050	0
197	20250417	153200	2820637895	16050	16050	16050	16050	0
198	20250417	153100	2820637895	16050	16050	16050	16050	0
199	20250417	153000	2820637895	16050	16050	16050	16050	6825
200	20250417	152900	2711096645	15880	15880	15880	15880	0
201	20250417	152800	2711096645	15880	15880	15880	15880	0
202	20250417	152700	2711096645	15880	15880	15880	15880	0
203	20250417	152600	2711096645	15880	15880	15880	15880	0
204	20250417	152500	2711096645	15880	15880	15880	15880	0
205	20250417	152400	2711096645	15880	15880	15880	15880	0
206	20250417	152300	2711096645	15880	15880	15880	15880	0
207	20250417	152200	2711096645	15880	15880	15880	15880	0
208	20250417	152100	2711096645	15880	15880	15880	15880	0
209	20250417	152000	2711096645	15880	15880	15880	15880	0
210	20250417	151900	2711096645	15880	15870	15890	15870	424
211	20250417	151800	2704364265	15870	15870	15880	15870	249
212	20250417	151700	2700412355	15880	15870	15880	15840	124
213	20250417	151600	2698445635	15840	15860	15880	15840	1527
214	20250417	151500	2674242535	15870	15880	15880	15870	28
215	20250417	151400	2673797915	15860	15870	15890	15860	379
216	20250417	151300	2667781185	15870	15840	15900	15840	2729
217	20250417	151200	2624484690	15840	15870	15890	15830	410
218	20250417	151100	2617976810	15870	15830	15870	15830	257
219	20250417	151000	2613901250	15830	15870	15870	15820	657
220	20250417	150900	2603496230	15870	15870	15880	15860	310
221	20250417	150800	2598577870	15860	15850	15870	15840	738
222	20250417	150700	2586880730	15850	15860	15870	15840	131
223	20250417	150600	2584803220	15860	15880	15880	15850	323
224	20250417	150500	2579680180	15880	15870	15890	15870	337
225	20250417	150400	2574331590	15870	15910	15930	15870	1331
226	20250417	150300	2553177360	15910	15920	15920	15910	182
227	20250417	150200	2550279930	15920	15910	15920	15910	13
228	20250417	150100	2550073010	15900	15910	15910	15900	67
229	20250417	150000	2549007340	15910	15920	15930	15910	215
230	20250417	145900	2545582780	15910	15940	15940	15910	308
231	20250417	145800	2540676500	15940	15960	15960	15940	31
232	20250417	145700	2540181890	15960	15950	15960	15950	65
233	20250417	145600	2539144510	15960	15970	15970	15960	185
234	20250417	145500	2536190270	15970	15980	15980	15940	2503
235	20250417	145400	2496260160	15980	16010	16080	15980	481
236	20250417	145300	2488564070	16100	16000	16100	16000	396
237	20250417	145200	2482216480	16010	16050	16050	16000	730
238	20250417	145100	2470520320	16030	16070	16090	16030	1858
239	20250417	145000	2440696480	16090	16080	16110	16050	595
240	20250417	144900	2431124270	16080	16020	16090	16020	530
241	20250417	144800	2422607610	16030	16020	16030	16000	1093
242	20250417	144700	2405103450	16020	16000	16020	16000	425
243	20250417	144600	2398295720	15990	15980	16020	15980	1782
244	20250417	144500	2369803530	15980	15960	15980	15960	167
245	20250417	144400	2367136860	15960	15960	15970	15960	170
246	20250417	144300	2364422440	15960	15950	15970	15950	47
247	20250417	144200	2363672410	15950	15960	15960	15950	29
248	20250417	144100	2363209800	15970	15950	15970	15950	53
249	20250417	144000	2362364340	15950	15950	15970	15950	112
250	20250417	143900	2360577220	15970	15950	15970	15950	119
251	20250417	143800	2358677250	15930	15930	15930	15930	530
252	20250417	143700	2350234350	15960	15920	15960	15920	698
253	20250417	143600	2339114010	15920	15940	15940	15920	105
254	20250417	143500	2337441440	15930	15920	15940	15920	185
255	20250417	143400	2334493370	15920	15920	15920	15920	21
256	20250417	143300	2334159050	15920	15920	15930	15920	60
257	20250417	143200	2333203620	15920	15920	15920	15920	46
258	20250417	143100	2332471300	15920	15920	15920	15920	24
259	20250417	143000	2332089220	15920	15910	15920	15910	142
260	20250417	142900	2329829170	15920	15900	15920	15900	43
261	20250417	142800	2329145320	15900	15890	15900	15890	102
262	20250417	142700	2327524120	15900	15880	15900	15880	14
263	20250417	142600	2327301760	15890	15910	15910	15880	57
264	20250417	142500	2326396460	15910	15870	15910	15870	412
265	20250417	142400	2319848560	15870	15870	15880	15870	26
266	20250417	142300	2319435910	15870	15870	15900	15850	118
267	20250417	142200	2317561000	15850	15860	15880	15850	128
268	20250417	142100	2315531020	15860	15860	15860	15860	13
269	20250417	142000	2315324840	15890	15850	15890	15820	1157
270	20250417	141900	2296983940	15820	15830	15850	15820	113
271	20250417	141800	2295195150	15830	15830	15830	15830	144
272	20250417	141700	2292915630	15830	15800	15860	15800	1922
273	20250417	141600	2262489100	15800	15800	15800	15800	24
274	20250417	141500	2262109900	15800	15800	15800	15800	38
275	20250417	141400	2261509500	15800	15800	15800	15800	37
276	20250417	141300	2260924900	15800	15800	15820	15800	36
277	20250417	141200	2260355850	15800	15800	15810	15800	54
278	20250417	141100	2259502540	15800	15800	15830	15800	210
279	20250417	141000	2256180720	15820	15810	15820	15760	821
280	20250417	140900	2243228680	15810	15810	15810	15810	23
281	20250417	140800	2242865050	15800	15820	15830	15800	74
282	20250417	140700	2241694200	15800	15800	15800	15800	11
283	20250417	140600	2241520400	15780	15770	15830	15770	41
284	20250417	140500	2240872850	15830	15800	15840	15760	934
285	20250417	140400	2226134690	15810	15820	15830	15810	135
286	20250417	140300	2224000220	15820	15820	15820	15820	14
287	20250417	140200	2223778740	15820	15810	15860	15810	857
288	20250417	140100	2210225930	15800	15800	15810	15800	441
289	20250417	140000	2203254090	15810	15800	15810	15770	1634
290	20250417	135900	2177451540	15800	15800	15800	15800	76
291	20250417	135800	2176250740	15790	15760	15790	15760	225
292	20250417	135700	2172698620	15760	15810	15810	15760	12
293	20250417	135600	2172509450	15800	15780	15800	15760	126
294	20250417	135500	2170521290	15790	15800	15810	15760	1099
295	20250417	135400	2153185230	15800	15800	15800	15790	77
296	20250417	135300	2151968760	15800	15790	15800	15790	24
297	20250417	135200	2151589690	15790	15800	15800	15790	48
298	20250417	135100	2150831430	15800	15780	15800	15780	25
299	20250417	135000	2150436770	15780	15780	15800	15760	846
300	20250417	134900	2137092170	15780	15780	15780	15780	14
301	20250417	134800	2136871250	15780	15780	15780	15770	123
302	20250417	134700	2134930490	15770	15770	15770	15770	52
303	20250417	134600	2134110450	15780	15760	15790	15760	81
304	20250417	134500	2132832400	15750	15790	15790	15750	762
305	20250417	134400	2120822070	15790	15780	15790	15780	48
306	20250417	134300	2120064260	15790	15780	15790	15780	23
307	20250417	134200	2119701210	15780	15780	15780	15780	12
308	20250417	134100	2119511850	15780	15770	15790	15770	47
309	20250417	134000	2118770190	15770	15780	15810	15750	985
310	20250417	133900	2103241770	15800	15800	15800	15780	50
311	20250417	133800	2102452040	15800	15780	15800	15780	35
312	20250417	133700	2101899470	15780	15790	15790	15780	12
313	20250417	133600	2101710100	15780	15790	15790	15780	419
314	20250417	133500	2095095180	15790	15800	15830	15750	1123
315	20250417	133400	2077384130	15790	15780	15790	15780	139
316	20250417	133300	2075189430	15780	15780	15780	15780	39
317	20250417	133200	2074574010	15780	15780	15780	15780	53
318	20250417	133100	2073737670	15770	15780	15780	15770	12
319	20250417	133000	2073548330	15760	15780	15790	15760	793
320	20250417	132900	2061043200	15780	15780	15780	15780	34
321	20250417	132800	2060506680	15780	15780	15790	15780	15
322	20250417	132700	2060269970	15780	15790	15790	15780	38
323	20250417	132600	2059670090	15790	15780	15800	15780	356
324	20250417	132500	2054047950	15750	15770	15790	15750	831
325	20250417	132400	2040951100	15770	15770	15770	15770	56
326	20250417	132300	2040067980	15790	15760	15800	15760	748
327	20250417	132200	2028257910	15780	15760	15780	15760	363
328	20250417	132100	2022531110	15760	15770	15770	15750	562
329	20250417	132000	2013673840	15750	15770	15770	15750	979
330	20250417	131900	1998249290	15770	15770	15770	15760	377
331	20250417	131800	1992304360	15770	15770	15770	15770	14
332	20250417	131700	1992083580	15800	15790	15800	15770	205
333	20250417	131600	1988845910	15770	15770	15770	15770	13
334	20250417	131500	1988640900	15830	15780	15830	15750	1069
335	20250417	131400	1971784810	15780	15800	15800	15780	27
336	20250417	131300	1971358560	15790	15780	15800	15780	201
337	20250417	131200	1968184780	15780	15780	15780	15780	47
338	20250417	131100	1967443120	15780	15780	15780	15770	114
339	20250417	131000	1965644320	15770	15785	15800	15750	844
340	20250417	130900	1952336690	15785	15770	15785	15760	170
341	20250417	130800	1949654400	15760	15750	15770	15750	275
342	20250417	130700	1945319480	15770	15770	15770	15750	116
343	20250417	130600	1943490320	15750	15790	15790	15720	149
344	20250417	130500	1941145880	15780	15780	15780	15730	809
345	20250417	130400	1928403780	15780	15790	15800	15780	85
346	20250417	130300	1927062440	15780	15780	15790	15780	103
347	20250417	130200	1925436490	15770	15770	15770	15770	11
348	20250417	130100	1925263020	15780	15780	15790	15780	506
349	20250417	130000	1917278030	15760	15790	15820	15740	1076
350	20250417	125900	1900309270	15810	15810	15810	15790	219
351	20250417	125800	1896847240	15780	15770	15780	15770	15
352	20250417	125700	1896610590	15770	15785	15810	15760	65
353	20250417	125600	1895585380	15810	15760	15810	15760	243
354	20250417	125500	1891745160	15740	15790	15810	15740	1004
355	20250417	125400	1875915020	15780	15800	15800	15780	36
356	20250417	125300	1875346460	15800	15760	15830	15760	1702
357	20250417	125200	1848457760	15750	15760	15770	15750	53
358	20250417	125100	1847622670	15780	15780	15780	15760	212
359	20250417	125000	1844279170	15790	15780	15790	15750	741
360	20250417	124900	1832598760	15780	15790	15800	15780	30
361	20250417	124800	1832125070	15790	15780	15790	15780	60
362	20250417	124700	1831178100	15780	15780	15790	15780	35
363	20250417	124600	1830625750	15780	15780	15790	15780	15
364	20250417	124500	1830389040	15790	15800	15800	15780	808
365	20250417	124400	1817634310	15800	15810	15810	15800	18
366	20250417	124300	1817349890	15800	15800	15800	15800	56
367	20250417	124200	1816465090	15800	15800	15810	15800	34
368	20250417	124100	1815927780	15800	15800	15810	15790	85
369	20250417	124000	1814584820	15810	15810	15810	15780	888
370	20250417	123900	1800562340	15810	15800	15820	15800	197
371	20250417	123800	1797446310	15800	15800	15800	15800	29
372	20250417	123700	1796988110	15810	15810	15810	15800	155
373	20250417	123600	1794538050	15830	15810	15830	15810	150
374	20250417	123500	1792164670	15810	15850	15850	15810	1086
375	20250417	123400	1774980510	15850	15850	15850	15850	72
376	20250417	123300	1773839310	15850	15850	15850	15850	64
377	20250417	123200	1772824910	15850	15830	15850	15830	33
378	20250417	123100	1772302180	15840	15850	15850	15830	42
379	20250417	123000	1771637080	15850	15850	15860	15820	734
380	20250417	122900	1760011560	15850	15850	15850	15840	29
381	20250417	122800	1759552090	15850	15840	15850	15840	172
382	20250417	122700	1756826060	15840	15850	15850	15840	330
383	20250417	122600	1751596050	15860	15850	15860	15850	56
384	20250417	122500	1750708430	15850	15860	15870	15850	795
385	20250417	122400	1738106540	15870	15860	15870	15860	54
386	20250417	122300	1737250080	15860	15860	15860	15860	57
387	20250417	122200	1736346060	15860	15860	15860	15860	15
388	20250417	122100	1736108160	15860	15850	15870	15850	56
389	20250417	122000	1735219930	15850	15850	15860	15800	1274
390	20250417	121900	1715047580	15840	15880	15880	15840	17
391	20250417	121800	1714778230	15880	15870	15890	15860	306
392	20250417	121700	1709922780	15860	15860	15870	15830	34
393	20250417	121600	1709383520	15830	15830	15830	15820	40
394	20250417	121500	1708750370	15830	15820	15870	15800	1035
395	20250417	121400	1692387220	15850	15850	15850	15820	52
396	20250417	121300	1691563210	15840	15830	15850	15830	40
397	20250417	121200	1690929830	15830	15860	15860	15830	57
398	20250417	121100	1690026260	15860	15830	15860	15820	18
399	20250417	121000	1689741350	15870	15870	15880	15800	2045
400	20250417	120900	1657380780	15880	15870	15880	15870	97
401	20250417	120800	1655841090	15870	15870	15870	15870	14
402	20250417	120700	1655618910	15880	15870	15880	15870	47
403	20250417	120600	1654872970	15870	15870	15880	15870	39
404	20250417	120500	1654253930	15870	15880	15880	15850	879
405	20250417	120400	1640312240	15880	15860	15910	15860	79
406	20250417	120300	1639058500	15880	15880	15880	15870	31
407	20250417	120200	1638566350	15880	15880	15920	15860	56
408	20250417	120100	1637676940	15880	15860	15880	15850	79
409	20250417	120000	1636423820	15860	15910	15960	15850	1128
410	20250417	115900	1618500850	15910	15910	15960	15910	148
411	20250417	115800	1616140370	15910	15910	15950	15910	90
412	20250417	115700	1614707700	15910	15900	15910	15900	45
413	20250417	115600	1613991890	15890	15870	15960	15840	294
414	20250417	115500	1609317680	15830	15890	15900	15830	960
415	20250417	115400	1594079660	15890	15880	15890	15880	134
416	20250417	115300	1591951150	15880	15880	15880	15880	23
417	20250417	115200	1591585910	15880	15880	15890	15880	97
418	20250417	115100	1590045120	15880	15820	15890	15810	2220
419	20250417	115000	1554905020	15820	15830	15850	15820	702
420	20250417	114900	1543795160	15830	15830	15850	15830	249
421	20250417	114800	1539850700	15830	15820	15830	15820	24
422	20250417	114700	1539470880	15810	15810	15810	15810	18
423	20250417	114600	1539186300	15860	15850	15870	15810	364
424	20250417	114500	1533419400	15850	15840	15880	15810	1211
425	20250417	114400	1514257620	15840	15830	15900	15820	216
426	20250417	114300	1510835430	15830	15810	15840	15810	365
427	20250417	114200	1505055440	15830	15830	15830	15790	233
428	20250417	114100	1501371830	15830	15810	15830	15810	280
429	20250417	114000	1496941810	15840	15810	15890	15780	915
430	20250417	113900	1482481830	15810	15810	15810	15800	61
431	20250417	113800	1481517450	15810	15790	15810	15790	43
432	20250417	113700	1480838150	15790	15790	15790	15790	59
433	20250417	113600	1479906540	15800	15780	15800	15780	35
434	20250417	113500	1479354000	15780	15770	15790	15730	978
435	20250417	113400	1463942800	15780	15770	15780	15770	47
436	20250417	113300	1463201510	15770	15780	15780	15770	112
437	20250417	113200	1461434170	15770	15760	15770	15760	30
438	20250417	113100	1460961200	15780	15770	15800	15760	105
439	20250417	113000	1459303840	15770	15760	15780	15760	703
440	20250417	112900	1448224090	15760	15760	15760	15760	9
441	20250417	112800	1448082250	15760	15770	15770	15760	42
442	20250417	112700	1447420310	15760	15760	15780	15760	39
443	20250417	112600	1446805640	15760	15760	15790	15760	29
444	20250417	112500	1446348270	15770	15760	15790	15720	886
445	20250417	112400	1432398530	15790	15760	15790	15760	48
446	20250417	112300	1431641920	15740	15740	15770	15740	84
447	20250417	112200	1430318860	15750	15750	15760	15750	50
448	20250417	112100	1429531240	15750	15750	15750	15740	22
449	20250417	112000	1429184860	15740	15760	15760	15720	833
450	20250417	111900	1416079280	15770	15760	15780	15760	45
451	20250417	111800	1415369660	15760	15750	15800	15750	400
452	20250417	111700	1409053460	15750	15740	15780	15720	473
453	20250417	111600	1401610800	15740	15760	15760	15730	21
454	20250417	111500	1401280320	15730	15800	15800	15730	623
455	20250417	111400	1391468590	15820	15740	15840	15740	1438
456	20250417	111300	1368779210	15740	15720	15750	15720	134
457	20250417	111200	1366670410	15710	15710	15720	15710	29
458	20250417	111100	1366214780	15720	15700	15740	15700	62
459	20250417	111000	1365240810	15710	15720	15730	15680	865
460	20250417	110900	1351657700	15720	15730	15730	15720	77
461	20250417	110800	1350446600	15740	15730	15740	15720	64
462	20250417	110700	1349440150	15730	15720	15730	15720	13
463	20250417	110600	1349235680	15710	15710	15730	15710	122
464	20250417	110500	1347317210	15740	15720	15740	15680	923
465	20250417	110400	1332820870	15720	15770	15770	15720	23
466	20250417	110300	1332458790	15740	15750	15780	15720	146
467	20250417	110200	1330160030	15750	15740	15750	15740	295
468	20250417	110100	1325516630	15710	15740	15760	15710	172
469	20250417	110000	1322810600	15700	15720	15760	15700	876
470	20250417	105900	1309051540	15720	15780	15780	15720	719
471	20250417	105800	1297733120	15780	15780	15780	15780	39
472	20250417	105700	1297117700	15780	15770	15780	15770	66
473	20250417	105600	1296076580	15770	15780	15790	15770	962
474	20250417	105500	1280896150	15780	15780	15780	15730	1274
475	20250417	105400	1260816120	15780	15780	15780	15780	111
476	20250417	105300	1259064540	15780	15790	15790	15780	85
477	20250417	105200	1257722600	15790	15790	15790	15780	264
478	20250417	105100	1253555200	15770	15790	15790	15770	316
479	20250417	105000	1248566940	15790	15800	15810	15770	713
480	20250417	104900	1237313720	15800	15810	15810	15800	176
481	20250417	104800	1234531350	15800	15800	15800	15800	29
482	20250417	104700	1234073150	15800	15800	15800	15800	49
483	20250417	104600	1233298950	15790	15790	15790	15790	20
484	20250417	104500	1232983150	15780	15810	15820	15780	726
485	20250417	104400	1221511940	15810	15820	15820	15810	193
486	20250417	104300	1218458980	15820	15810	15820	15810	28
487	20250417	104200	1218016290	15810	15810	15810	15810	55
488	20250417	104100	1217146740	15790	15790	15810	15790	460
489	20250417	104000	1209874550	15780	15800	15850	15700	2598
490	20250417	103900	1168978290	15810	15810	15810	15810	28
491	20250417	103800	1168535610	15810	15810	15810	15810	217
492	20250417	103700	1165104840	15810	15820	15890	15800	601
493	20250417	103600	1155580040	15820	15840	15840	15820	70
494	20250417	103500	1154471520	15800	15810	15850	15800	1081
495	20250417	103400	1137388960	15810	15820	15840	15810	51
496	20250417	103300	1136582300	15830	15820	15850	15820	233
497	20250417	103200	1132895960	15850	15810	15860	15810	772
498	20250417	103100	1120689300	15860	15830	15860	15800	1918
499	20250417	103000	1090364810	15840	15840	15880	15810	741
500	20250417	102900	1078634995	15840	15840	15850	15840	97
501	20250417	102800	1077097905	15840	15860	15900	15840	2117
502	20250417	102700	1043520035	15860	15850	15860	15850	115
503	20250417	102600	1041696555	15850	15850	15850	15840	50
504	20250417	102500	1040904305	15850	15860	15900	15830	739
505	20250417	102400	1029190685	15860	15890	15890	15860	362
506	20250417	102300	1023440955	15860	15890	15890	15850	1251
507	20250417	102200	1003598985	15890	15890	15900	15890	472
508	20250417	102100	996098435	15890	15910	15910	15890	198
509	20250417	102000	992948715	15880	15880	15910	15860	936
510	20250417	101900	978086185	15910	15900	15910	15880	128
511	20250417	101800	976050695	15900	15890	15900	15880	67
512	20250417	101700	974985665	15900	15910	15910	15890	1013
513	20250417	101600	958877735	15920	15930	15930	15920	248
514	20250417	101500	954929465	15920	15940	15950	15920	1023
515	20250417	101400	938638975	15940	15950	15960	15940	777
516	20250417	101300	926245720	15955	15950	15960	15950	35
517	20250417	101200	925687355	15960	15960	15990	15950	545
518	20250417	101100	916992435	16000	15960	16000	15960	58
519	20250417	101000	916066255	15960	15980	15980	15950	651
520	20250417	100900	905675865	15990	15980	15990	15970	758
521	20250417	100800	893562735	15970	15970	15980	15970	170
522	20250417	100700	890847335	15970	15980	15990	15970	247
523	20250417	100600	886900445	15990	15980	15990	15980	51
524	20250417	100500	886085285	15980	15990	15990	15970	1019
525	20250417	100400	869804625	15990	15990	15990	15990	132
526	20250417	100300	867693945	15990	16000	16010	15990	249
527	20250417	100200	863709845	16010	16000	16010	16000	139
528	20250417	100100	861485835	15990	16000	16010	15990	373
529	20250417	100000	855517875	16000	16010	16020	15980	911
530	20250417	095900	840943855	16010	16010	16010	16010	182
531	20250417	095800	838030035	16010	15990	16020	15990	380
532	20250417	095700	831948065	16000	16000	16000	16000	276
533	20250417	095600	827532065	16000	16000	16000	16000	71
534	20250417	095500	826396065	15990	16000	16030	15990	904
535	20250417	095400	811935945	16010	16000	16010	16000	256
536	20250417	095300	807837645	16000	16000	16020	16000	34
537	20250417	095200	807293435	16000	16010	16010	16000	58
538	20250417	095100	806364945	16000	16010	16010	16000	532
539	20250417	095000	797851125	16010	16020	16020	16000	1257
540	20250417	094900	777730665	16020	16010	16020	16010	187
541	20250417	094800	774735065	16010	16010	16080	16010	104
542	20250417	094700	773067505	16010	16010	16020	16010	155
543	20250417	094600	770585925	16020	16020	16030	16020	325
544	20250417	094500	765379325	16020	16060	16060	16010	738
545	20250417	094400	753553155	16060	16070	16070	16060	278
546	20250417	094300	749087375	16060	16060	16070	16050	163
547	20250417	094200	746469395	16070	16080	16080	16070	23
548	20250417	094100	746099765	16080	16080	16080	16070	732
549	20250417	094000	734335705	16080	16090	16150	16070	770
550	20250417	093900	721949055	16090	16090	16150	16090	350
551	20250417	093800	716313705	16090	16110	16120	16090	71
552	20250417	093700	715169805	16080	16110	16110	16080	1526
553	20250417	093600	690608495	16180	16140	16180	16120	472
554	20250417	093500	682992755	16200	16130	16310	16080	1596
555	20250417	093400	657211325	16200	16100	16200	16100	132
556	20250417	093300	655074885	16180	16170	16190	16100	435
557	20250417	093200	648042675	16080	16090	16170	16080	229
558	20250417	093100	644356505	16090	16070	16090	16070	194
559	20250417	093000	641236365	16080	16110	16110	16050	598
560	20250417	092900	631622225	16180	16110	16180	16090	577
561	20250417	092800	622317935	16110	16000	16110	16000	3306
562	20250417	092700	569263745	16000	15980	16020	15980	664
563	20250417	092600	558646075	15990	15970	16020	15970	777
564	20250417	092500	546220375	15990	16030	16030	15950	5821
565	20250417	092400	453039125	16060	16060	16070	16020	1189
566	20250417	092300	433961665	16060	16030	16060	16010	539
567	20250417	092200	425324865	16030	16060	16060	16000	3284
568	20250417	092100	372736715	16060	16070	16080	16060	1168
569	20250417	092000	353966815	16090	16130	16130	16050	1321
570	20250417	091900	332717075	16130	16130	16130	16100	415
571	20250417	091800	326024035	16130	16120	16130	16120	158
572	20250417	091700	323476115	16120	16120	16190	16100	1725
573	20250417	091600	295663695	16140	16250	16250	16140	2025
574	20250417	091500	262840105	16250	16270	16270	16250	1407
575	20250417	091400	239964225	16270	16270	16270	16270	245
576	20250417	091300	235978075	16280	16280	16280	16280	392
577	20250417	091200	229596315	16300	16310	16310	16280	702
578	20250417	091100	218160195	16300	16250	16320	16250	442
579	20250417	091000	210952275	16310	16250	16310	16210	722
580	20250417	090900	199193785	16250	16250	16290	16220	554
581	20250417	090800	190192115	16260	16250	16260	16250	283
582	20250417	090700	185592795	16250	16240	16260	16210	1780
583	20250417	090600	156682475	16220	16310	16310	16220	948
584	20250417	090500	141280195	16320	16320	16340	16270	2436
585	20250417	090400	101539955	16320	16320	16320	16320	94
586	20250417	090300	100005875	16310	16310	16320	16310	319
587	20250417	090200	94802975	16300	16340	16340	16300	824
588	20250417	090100	81358570	16330	16450	16460	16330	780
589	20250417	090000	68573700	16460	16430	16500	16340	4171