KissMeData/126720/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200200	253787655	19000	19000	19000	19000	392
3	20250417	200100	253787655	19000	19000	19000	19000	0
4	20250417	200000	253787655	19000	19000	19000	19000	0
5	20250417	195900	253787655	19000	19000	19000	19000	0
6	20250417	195800	253787655	19000	19000	19000	19000	0
7	20250417	195700	253787655	19000	19000	19000	19000	0
8	20250417	195600	253787655	19000	19000	19000	19000	0
9	20250417	195500	253787655	19000	19000	19000	19000	0
10	20250417	195400	253787655	19000	19000	19000	19000	0
11	20250417	195300	253787655	19000	19000	19000	19000	0
12	20250417	195200	253787655	19000	19000	19000	19000	0
13	20250417	195100	253787655	19000	19000	19000	19000	0
14	20250417	195000	253787655	19000	19000	19000	19000	0
15	20250417	194900	253787655	19000	19000	19000	19000	0
16	20250417	194800	253787655	19000	19000	19000	19000	0
17	20250417	194700	253787655	19000	19000	19000	19000	0
18	20250417	194600	253787655	19000	19000	19000	19000	0
19	20250417	194500	253787655	19000	19000	19000	19000	0
20	20250417	194400	253787655	19000	19000	19000	19000	0
21	20250417	194300	253787655	19000	19000	19000	19000	0
22	20250417	194200	253787655	19000	19000	19000	19000	0
23	20250417	194100	253787655	19000	19000	19000	19000	0
24	20250417	194000	253787655	19000	19000	19000	19000	0
25	20250417	193900	253787655	19000	19000	19000	19000	0
26	20250417	193800	253787655	19000	19000	19000	19000	0
27	20250417	193700	253787655	19000	19000	19000	19000	0
28	20250417	193600	253787655	19000	19000	19000	19000	0
29	20250417	193500	253787655	19000	19000	19000	19000	0
30	20250417	193400	253787655	19000	19000	19000	19000	0
31	20250417	193300	253787655	19000	19000	19000	19000	0
32	20250417	193200	253787655	19000	19000	19000	19000	392
33	20250417	193100	253787655	19000	19000	19000	19000	0
34	20250417	193000	253787655	19000	19000	19000	19000	0
35	20250417	192900	253787655	19000	19000	19000	19000	0
36	20250417	192800	253787655	19000	19000	19000	19000	0
37	20250417	192700	253787655	19000	19000	19000	19000	0
38	20250417	192600	253787655	19000	19000	19000	19000	0
39	20250417	192500	253787655	19000	19000	19000	19000	0
40	20250417	192400	253787655	19000	19000	19000	19000	0
41	20250417	192300	253787655	19000	19000	19000	19000	0
42	20250417	192200	253787655	19000	19000	19000	19000	0
43	20250417	192100	253787655	19000	19000	19000	19000	0
44	20250417	192000	253787655	19000	19000	19000	19000	0
45	20250417	191900	253787655	19000	19000	19000	19000	0
46	20250417	191800	253787655	19000	19000	19000	19000	0
47	20250417	191700	253787655	19000	19000	19000	19000	0
48	20250417	191600	253787655	19000	19000	19000	19000	0
49	20250417	191500	253787655	19000	19000	19000	19000	0
50	20250417	191400	253787655	19000	19000	19000	19000	0
51	20250417	191300	253787655	19000	19000	19000	19000	0
52	20250417	191200	253787655	19000	19000	19000	19000	0
53	20250417	191100	253787655	19000	19000	19000	19000	0
54	20250417	191000	253787655	19000	19000	19000	19000	0
55	20250417	190900	253787655	19000	19000	19000	19000	0
56	20250417	190800	253787655	19000	19000	19000	19000	0
57	20250417	190700	253787655	19000	19000	19000	19000	0
58	20250417	190600	253787655	19000	19000	19000	19000	0
59	20250417	190500	253787655	19000	19000	19000	19000	0
60	20250417	190400	253787655	19000	19000	19000	19000	0
61	20250417	190300	253787655	19000	19000	19000	19000	0
62	20250417	190200	253787655	19000	19000	19000	19000	392
63	20250417	190100	253787655	19000	19000	19000	19000	0
64	20250417	190000	253787655	19000	19000	19000	19000	0
65	20250417	185900	253787655	19000	19000	19000	19000	0
66	20250417	185800	253787655	19000	19000	19000	19000	0
67	20250417	185700	253787655	19000	19000	19000	19000	0
68	20250417	185600	253787655	19000	19000	19000	19000	0
69	20250417	185500	253787655	19000	19000	19000	19000	0
70	20250417	185400	253787655	19000	19000	19000	19000	0
71	20250417	185300	253787655	19000	19000	19000	19000	0
72	20250417	185200	253787655	19000	19000	19000	19000	0
73	20250417	185100	253787655	19000	19000	19000	19000	0
74	20250417	185000	253787655	19000	19000	19000	19000	0
75	20250417	184900	253787655	19000	19000	19000	19000	0
76	20250417	184800	253787655	19000	19000	19000	19000	0
77	20250417	184700	253787655	19000	19000	19000	19000	0
78	20250417	184600	253787655	19000	19000	19000	19000	0
79	20250417	184500	253787655	19000	19000	19000	19000	0
80	20250417	184400	253787655	19000	19000	19000	19000	0
81	20250417	184300	253787655	19000	19000	19000	19000	0
82	20250417	184200	253787655	19000	19000	19000	19000	0
83	20250417	184100	253787655	19000	19000	19000	19000	0
84	20250417	184000	253787655	19000	19000	19000	19000	0
85	20250417	183900	253787655	19000	19000	19000	19000	0
86	20250417	183800	253787655	19000	19000	19000	19000	0
87	20250417	183700	253787655	19000	19000	19000	19000	0
88	20250417	183600	253787655	19000	19000	19000	19000	0
89	20250417	183500	253787655	19000	19000	19000	19000	0
90	20250417	183400	253787655	19000	19000	19000	19000	0
91	20250417	183300	253787655	19000	19000	19000	19000	0
92	20250417	183200	253787655	19000	19000	19000	19000	392
93	20250417	183100	253787655	19000	19000	19000	19000	0
94	20250417	183000	253787655	19000	19000	19000	19000	0
95	20250417	182900	253787655	19000	19000	19000	19000	0
96	20250417	182800	253787655	19000	19000	19000	19000	0
97	20250417	182700	253787655	19000	19000	19000	19000	0
98	20250417	182600	253787655	19000	19000	19000	19000	0
99	20250417	182500	253787655	19000	19000	19000	19000	0
100	20250417	182400	253787655	19000	19000	19000	19000	0
101	20250417	182300	253787655	19000	19000	19000	19000	0
102	20250417	182200	253787655	19000	19000	19000	19000	0
103	20250417	182100	253787655	19000	19000	19000	19000	0
104	20250417	182000	253787655	19000	19000	19000	19000	0
105	20250417	181900	253787655	19000	19000	19000	19000	0
106	20250417	181800	253787655	19000	19000	19000	19000	0
107	20250417	181700	253787655	19000	19000	19000	19000	0
108	20250417	181600	253787655	19000	19000	19000	19000	0
109	20250417	181500	253787655	19000	19000	19000	19000	0
110	20250417	181400	253787655	19000	19000	19000	19000	0
111	20250417	181300	253787655	19000	19000	19000	19000	0
112	20250417	181200	253787655	19000	19000	19000	19000	0
113	20250417	181100	253787655	19000	19000	19000	19000	0
114	20250417	181000	253787655	19000	19000	19000	19000	0
115	20250417	180900	253787655	19000	19000	19000	19000	0
116	20250417	180800	253787655	19000	19000	19000	19000	0
117	20250417	180700	253787655	19000	19000	19000	19000	0
118	20250417	180600	253787655	19000	19000	19000	19000	0
119	20250417	180500	253787655	19000	19000	19000	19000	0
120	20250417	180400	253787655	19000	19000	19000	19000	0
121	20250417	180300	253787655	19000	19000	19000	19000	0
122	20250417	180200	253787655	19000	19000	19000	19000	392
123	20250417	180100	253787655	19000	19000	19000	19000	0
124	20250417	180000	253787655	19000	19000	19000	19000	0
125	20250417	175900	253787655	19000	19000	19000	19000	0
126	20250417	175800	253787655	19000	19000	19000	19000	0
127	20250417	175700	253787655	19000	19000	19000	19000	0
128	20250417	175600	253787655	19000	19000	19000	19000	0
129	20250417	175500	253787655	19000	19000	19000	19000	0
130	20250417	175400	253787655	19000	19000	19000	19000	0
131	20250417	175300	253787655	19000	19000	19000	19000	0
132	20250417	175200	253787655	19000	19000	19000	19000	0
133	20250417	175100	253787655	19000	19000	19000	19000	0
134	20250417	175000	253787655	19000	19000	19000	19000	0
135	20250417	174900	253787655	19000	19000	19000	19000	0
136	20250417	174800	253787655	19000	19000	19000	19000	0
137	20250417	174700	253787655	19000	19000	19000	19000	0
138	20250417	174600	253787655	19000	19000	19000	19000	0
139	20250417	174500	253787655	19000	19000	19000	19000	0
140	20250417	174400	253787655	19000	19000	19000	19000	0
141	20250417	174300	253787655	19000	19000	19000	19000	0
142	20250417	174200	253787655	19000	19000	19000	19000	0
143	20250417	174100	253787655	19000	19000	19000	19000	0
144	20250417	174000	253787655	19000	19000	19000	19000	0
145	20250417	173900	253787655	19000	19000	19000	19000	0
146	20250417	173800	253787655	19000	19000	19000	19000	0
147	20250417	173700	253787655	19000	19000	19000	19000	0
148	20250417	173600	253787655	19000	19000	19000	19000	0
149	20250417	173500	253787655	19000	19000	19000	19000	0
150	20250417	173400	253787655	19000	19000	19000	19000	0
151	20250417	173300	253787655	19000	19000	19000	19000	0
152	20250417	173200	253787655	19000	19000	19000	19000	392
153	20250417	173100	253787655	19000	19000	19000	19000	0
154	20250417	173000	253787655	19000	19000	19000	19000	0
155	20250417	172900	253787655	19000	19000	19000	19000	0
156	20250417	172800	253787655	19000	19000	19000	19000	0
157	20250417	172700	253787655	19000	19000	19000	19000	0
158	20250417	172600	253787655	19000	19000	19000	19000	0
159	20250417	172500	253787655	19000	19000	19000	19000	0
160	20250417	172400	253787655	19000	19000	19000	19000	0
161	20250417	172300	253787655	19000	19000	19000	19000	0
162	20250417	172200	253787655	19000	19000	19000	19000	0
163	20250417	172100	253787655	19000	19000	19000	19000	0
164	20250417	172000	253787655	19000	19000	19000	19000	0
165	20250417	171900	253787655	19000	19000	19000	19000	0
166	20250417	171800	253787655	19000	19000	19000	19000	0
167	20250417	171700	253787655	19000	19000	19000	19000	0
168	20250417	171600	253787655	19000	19000	19000	19000	0
169	20250417	171500	253787655	19000	19000	19000	19000	0
170	20250417	171400	253787655	19000	19000	19000	19000	0
171	20250417	171300	253787655	19000	19000	19000	19000	0
172	20250417	171200	253787655	19000	19000	19000	19000	0
173	20250417	171100	253787655	19000	19000	19000	19000	0
174	20250417	171000	253787655	19000	19000	19000	19000	0
175	20250417	170900	253787655	19000	19000	19000	19000	0
176	20250417	170800	253787655	19000	19000	19000	19000	0
177	20250417	170700	253787655	19000	19000	19000	19000	0
178	20250417	170600	253787655	19000	19000	19000	19000	0
179	20250417	170500	253787655	19000	19000	19000	19000	0
180	20250417	170400	253787655	19000	19000	19000	19000	0
181	20250417	170300	253787655	19000	19000	19000	19000	0
182	20250417	170200	253787655	19000	19000	19000	19000	392
183	20250417	170100	253787655	19000	19000	19000	19000	0
184	20250417	170000	253787655	19000	19000	19000	19000	0
185	20250417	165900	253787655	19000	19000	19000	19000	0
186	20250417	165800	253787655	19000	19000	19000	19000	0
187	20250417	165700	253787655	19000	19000	19000	19000	0
188	20250417	165600	253787655	19000	19000	19000	19000	0
189	20250417	165500	253787655	19000	19000	19000	19000	0
190	20250417	165400	253787655	19000	19000	19000	19000	0
191	20250417	165300	253787655	19000	19000	19000	19000	0
192	20250417	165200	253787655	19000	19000	19000	19000	0
193	20250417	165100	253787655	19000	19000	19000	19000	0
194	20250417	165000	253787655	19000	19000	19000	19000	0
195	20250417	164900	253787655	19000	19000	19000	19000	0
196	20250417	164800	253787655	19000	19000	19000	19000	0
197	20250417	164700	253787655	19000	19000	19000	19000	0
198	20250417	164600	253787655	19000	19000	19000	19000	0
199	20250417	164500	253787655	19000	19000	19000	19000	0
200	20250417	164400	253787655	19000	19000	19000	19000	0
201	20250417	164300	253787655	19000	19000	19000	19000	0
202	20250417	164200	253787655	19000	19000	19000	19000	0
203	20250417	164100	253787655	19000	19000	19000	19000	0
204	20250417	164000	253787655	19000	19000	19000	19000	0
205	20250417	163900	253787655	19000	19000	19000	19000	0
206	20250417	163800	253787655	19000	19000	19000	19000	0
207	20250417	163700	253787655	19000	19000	19000	19000	0
208	20250417	163600	253787655	19000	19000	19000	19000	0
209	20250417	163500	253787655	19000	19000	19000	19000	0
210	20250417	163400	253787655	19000	19000	19000	19000	0
211	20250417	163300	253787655	19000	19000	19000	19000	0
212	20250417	163200	253787655	19000	19000	19000	19000	392
213	20250417	163100	253787655	19000	19000	19000	19000	0
214	20250417	163000	253787655	19000	19000	19000	19000	0
215	20250417	162900	253787655	19000	19000	19000	19000	0
216	20250417	162800	253787655	19000	19000	19000	19000	0
217	20250417	162700	253787655	19000	19000	19000	19000	0
218	20250417	162600	253787655	19000	19000	19000	19000	0
219	20250417	162500	253787655	19000	19000	19000	19000	0
220	20250417	162400	253787655	19000	19000	19000	19000	0
221	20250417	162300	253787655	19000	19000	19000	19000	0
222	20250417	162200	253787655	19000	19000	19000	19000	0
223	20250417	162100	253787655	19000	19000	19000	19000	0
224	20250417	162000	253787655	19000	19000	19000	19000	0
225	20250417	161900	253787655	19000	19000	19000	19000	0
226	20250417	161800	253787655	19000	19000	19000	19000	0
227	20250417	161700	253787655	19000	19000	19000	19000	0
228	20250417	161600	253787655	19000	19000	19000	19000	0
229	20250417	161500	253787655	19000	19000	19000	19000	0
230	20250417	161400	253787655	19000	19000	19000	19000	0
231	20250417	161300	253787655	19000	19000	19000	19000	0
232	20250417	161200	253787655	19000	19000	19000	19000	0
233	20250417	161100	253787655	19000	19000	19000	19000	0
234	20250417	161000	253787655	19000	19000	19000	19000	0
235	20250417	160900	253787655	19000	19000	19000	19000	0
236	20250417	160800	253787655	19000	19000	19000	19000	0
237	20250417	160700	253787655	19000	19000	19000	19000	0
238	20250417	160600	253787655	19000	19000	19000	19000	0
239	20250417	160500	253787655	19000	19000	19000	19000	0
240	20250417	160400	253787655	19000	19000	19000	19000	0
241	20250417	160300	253787655	19000	19000	19000	19000	0
242	20250417	160200	253787655	19000	19000	19000	19000	392
243	20250417	160100	253787655	19000	19000	19000	19000	0
244	20250417	160000	253787655	19000	19000	19000	19000	0
245	20250417	155900	253787655	19000	19000	19000	19000	0
246	20250417	155800	253787655	19000	19000	19000	19000	0
247	20250417	155700	253787655	19000	19000	19000	19000	0
248	20250417	155600	253787655	19000	19000	19000	19000	0
249	20250417	155500	253787655	19000	19000	19000	19000	0
250	20250417	155400	253787655	19000	19000	19000	19000	0
251	20250417	155300	253787655	19000	19000	19000	19000	0
252	20250417	155200	253787655	19000	19000	19000	19000	0
253	20250417	155100	253787655	19000	19000	19000	19000	0
254	20250417	155000	253787655	19000	19000	19000	19000	0
255	20250417	154900	253787655	19000	19000	19000	19000	0
256	20250417	154800	253787655	19000	19000	19000	19000	0
257	20250417	154700	253787655	19000	19000	19000	19000	0
258	20250417	154600	253787655	19000	19000	19000	19000	0
259	20250417	154500	253787655	19000	19000	19000	19000	0
260	20250417	154400	253787655	19000	19000	19000	19000	0
261	20250417	154300	253787655	19000	19000	19000	19000	0
262	20250417	154200	253787655	19000	19000	19000	19000	0
263	20250417	154100	253787655	19000	19000	19000	19000	0
264	20250417	154000	253787655	19000	19000	19000	19000	0
265	20250417	153900	253787655	19000	19000	19000	19000	0
266	20250417	153800	253787655	19000	19000	19000	19000	0
267	20250417	153700	253787655	19000	19000	19000	19000	0
268	20250417	153600	253787655	19000	19000	19000	19000	0
269	20250417	153500	253787655	19000	19000	19000	19000	0
270	20250417	153400	253787655	19000	19000	19000	19000	0
271	20250417	153300	253787655	19000	19000	19000	19000	0
272	20250417	153200	253787655	19000	19000	19000	19000	392
273	20250417	153100	253787655	19000	19000	19000	19000	0
274	20250417	153000	253787655	19000	19000	19000	19000	392
275	20250417	152900	246339655	19040	19040	19040	19040	0
276	20250417	152800	246339655	19040	19040	19040	19040	0
277	20250417	152700	246339655	19040	19040	19040	19040	0
278	20250417	152600	246339655	19040	19040	19040	19040	0
279	20250417	152500	246339655	19040	19040	19040	19040	0
280	20250417	152400	246339655	19040	19040	19040	19040	0
281	20250417	152300	246339655	19040	19040	19040	19040	0
282	20250417	152200	246339655	19040	19040	19040	19040	0
283	20250417	152100	246339655	19040	19040	19040	19040	0
284	20250417	152000	246339655	19040	19040	19040	19040	0
285	20250417	151900	246339655	19040	19030	19040	19030	2
286	20250417	151800	246301585	19030	19030	19030	19030	2
287	20250417	151700	246263525	19030	19030	19030	19030	1
288	20250417	151600	246244495	19030	19030	19040	19000	78
289	20250417	151500	244760795	19050	19050	19050	19050	2
290	20250417	151400	244722695	19050	19040	19050	19040	50
291	20250417	151300	243770645	19040	18990	19040	18970	21
292	20250417	151200	243371835	19050	19050	19050	19050	2
293	20250417	151100	243333735	19050	19050	19050	19050	3
294	20250417	151000	243276585	19050	19050	19050	18990	7
295	20250417	150900	243143295	19050	19010	19050	19010	86
296	20250417	150800	241507665	19020	19010	19020	19010	102
297	20250417	150700	239568605	19020	19020	19020	19020	0
298	20250417	150600	239568605	19020	19020	19020	19020	38
299	20250417	150500	238845845	19020	19020	19020	19020	2
300	20250417	150400	238807805	19020	19020	19020	19020	1
301	20250417	150300	238788785	19020	19030	19030	19020	5
302	20250417	150200	238693675	19030	19030	19030	19030	8
303	20250417	150100	238541435	19030	19030	19030	19030	25
304	20250417	150000	238065685	19040	19040	19040	19040	0
305	20250417	145900	238065685	19040	19040	19040	19040	2
306	20250417	145800	238027605	19050	19050	19050	19050	0
307	20250417	145700	238027605	19050	19050	19050	19050	0
308	20250417	145600	238027605	19050	19050	19050	19050	7
309	20250417	145500	237894255	19040	19040	19040	19040	0
310	20250417	145400	237894255	19040	18990	19040	18990	1694
311	20250417	145300	205708495	18990	18990	18990	18990	22
312	20250417	145200	205290715	19000	19010	19010	19000	826
313	20250417	145100	189595305	19040	19040	19040	19040	0
314	20250417	145000	189595305	19040	19020	19040	19020	121
315	20250417	144900	187292945	19020	19020	19020	19020	0
316	20250417	144800	187292945	19020	19020	19020	19020	48
317	20250417	144700	186379985	19020	19020	19020	19020	2
318	20250417	144600	186341945	19030	19030	19030	19030	0
319	20250417	144500	186341945	19030	19030	19030	19030	0
320	20250417	144400	186341945	19030	19030	19030	19030	2
321	20250417	144300	186303885	19000	18990	19000	18990	126
322	20250417	144200	183911135	18990	18990	18990	18990	0
323	20250417	144100	183911135	18990	18990	18990	18990	0
324	20250417	144000	183911135	18990	18990	18990	18990	59
325	20250417	143900	182790725	18990	18990	18990	18990	0
326	20250417	143800	182790725	18990	18990	18990	18990	17
327	20250417	143700	182467895	19000	19000	19000	19000	2
328	20250417	143600	182429895	18990	18990	18990	18990	0
329	20250417	143500	182429895	18990	18990	18990	18990	0
330	20250417	143400	182429895	18990	18990	18990	18990	80
331	20250417	143300	180910695	19000	19000	19000	19000	0
332	20250417	143200	180910695	19000	19000	19000	19000	19
333	20250417	143100	180549695	19000	19000	19000	19000	2
334	20250417	143000	180511695	19010	19010	19010	19010	0
335	20250417	142900	180511695	19010	19010	19010	19010	3
336	20250417	142800	180454665	19010	19010	19010	19010	21
337	20250417	142700	180055455	19020	19020	19020	19020	2
338	20250417	142600	180017415	19020	19020	19020	19020	0
339	20250417	142500	180017415	19020	19020	19020	19020	0
340	20250417	142400	180017415	19020	19030	19030	19020	20
341	20250417	142300	179636995	19030	19030	19030	19030	0
342	20250417	142200	179636995	19030	19030	19030	19030	0
343	20250417	142100	179636995	19030	19030	19030	19030	0
344	20250417	142000	179636995	19030	19030	19030	19030	2
345	20250417	141900	179598935	19000	18980	19000	18980	241
346	20250417	141800	175021405	18960	18980	18980	18960	22
347	20250417	141700	174604265	18960	18960	18960	18960	20
348	20250417	141600	174225065	18990	18990	18990	18990	1
349	20250417	141500	174206075	18990	18990	18990	18990	0
350	20250417	141400	174206075	18990	18990	18990	18990	0
351	20250417	141300	174206075	18990	18980	18990	18980	3
352	20250417	141200	174149115	18980	18970	18980	18970	158
353	20250417	141100	171151765	18970	18960	18970	18960	98
354	20250417	141000	169293205	18970	18970	18970	18970	0
355	20250417	140900	169293205	18970	18970	18970	18970	2
356	20250417	140800	169255265	18980	18980	18980	18980	0
357	20250417	140700	169255265	18980	18980	18980	18980	0
358	20250417	140600	169255265	18980	18980	18980	18980	2
359	20250417	140500	169217305	18960	18940	18960	18940	37
360	20250417	140400	168516325	18930	18930	18930	18930	95
361	20250417	140300	166717975	18940	18940	18940	18940	0
362	20250417	140200	166717975	18940	18940	18940	18940	2
363	20250417	140100	166680095	18940	18940	18940	18940	21
364	20250417	140000	166282355	18950	18950	18950	18950	1
365	20250417	135900	166263405	18940	18940	18940	18940	0
366	20250417	135800	166263405	18940	18950	18950	18940	53
367	20250417	135700	165259555	18950	18950	18950	18950	0
368	20250417	135600	165259555	18950	18950	18950	18950	1
369	20250417	135500	165240605	18950	18950	18950	18950	0
370	20250417	135400	165240605	18950	18950	18950	18950	49
371	20250417	135300	164312055	18950	18950	18950	18950	0
372	20250417	135200	164312055	18950	18950	18950	18950	1
373	20250417	135100	164293105	18950	18940	18950	18940	72
374	20250417	135000	162929185	18940	18940	18940	18940	0
375	20250417	134900	162929185	18940	18940	18940	18940	2
376	20250417	134800	162891305	18950	18950	18950	18950	0
377	20250417	134700	162891305	18950	18950	18950	18950	0
378	20250417	134600	162891305	18950	18950	18950	18950	4
379	20250417	134500	162815505	18950	18950	18950	18940	71
380	20250417	134400	161470555	18950	18950	18950	18950	0
381	20250417	134300	161470555	18950	18950	18950	18950	1
382	20250417	134200	161451605	18950	18950	18950	18950	0
383	20250417	134100	161451605	18950	18950	18950	18950	1
384	20250417	134000	161432655	18950	18950	18950	18950	0
385	20250417	133900	161432655	18950	18940	18950	18930	112
386	20250417	133800	159312305	18940	18940	18940	18940	0
387	20250417	133700	159312305	18940	18940	18940	18940	5
388	20250417	133600	159217605	18940	18930	18940	18930	114
389	20250417	133500	157059445	18940	18940	18940	18940	1
390	20250417	133400	157040505	18940	18940	18940	18940	0
391	20250417	133300	157040505	18940	18940	18940	18940	1
392	20250417	133200	157021565	18920	18930	18940	18920	95
393	20250417	133100	155223365	18940	18940	18940	18940	0
394	20250417	133000	155223365	18940	18940	18940	18940	2
395	20250417	132900	155185485	18960	18960	18960	18960	0
396	20250417	132800	155185485	18960	18960	18960	18960	0
397	20250417	132700	155185485	18960	18960	18960	18960	0
398	20250417	132600	155185485	18960	18960	18960	18960	2
399	20250417	132500	155147565	18960	18950	18960	18950	81
400	20250417	132400	153612305	18960	18960	18960	18960	0
401	20250417	132300	153612305	18960	18960	18960	18960	0
402	20250417	132200	153612305	18960	18960	18960	18960	2
403	20250417	132100	153574385	18960	18960	18960	18960	0
404	20250417	132000	153574385	18960	18960	18960	18960	1
405	20250417	131900	153555425	18970	18970	18970	18970	0
406	20250417	131800	153555425	18970	18970	18970	18970	1
407	20250417	131700	153536455	18970	18970	18970	18970	0
408	20250417	131600	153536455	18970	18960	18970	18960	120
409	20250417	131500	151261045	18960	18960	18960	18960	0
410	20250417	131400	151261045	18960	18960	18960	18960	1
411	20250417	131300	151242085	18910	18910	18910	18910	0
412	20250417	131200	151242085	18910	18970	18970	18910	619
413	20250417	131100	139529195	18980	18980	18980	18980	0
414	20250417	131000	139529195	18980	18980	18980	18980	1
415	20250417	130900	139510215	18980	18980	18980	18980	0
416	20250417	130800	139510215	18980	18980	18980	18980	1
417	20250417	130700	139491235	18980	18940	18980	18940	208
418	20250417	130600	135549745	18950	18950	18950	18950	1
419	20250417	130500	135530795	18950	18950	18950	18950	0
420	20250417	130400	135530795	18950	18950	18950	18950	1
421	20250417	130300	135511845	18950	18950	18950	18950	1
422	20250417	130200	135492895	18960	18960	18960	18960	1
423	20250417	130100	135473935	18970	18970	18970	18970	0
424	20250417	130000	135473935	18970	18970	18970	18970	0
425	20250417	125900	135473935	18970	18970	18970	18970	1
426	20250417	125800	135454965	18980	18980	18980	18980	0
427	20250417	125700	135454965	18980	18980	18980	18980	1
428	20250417	125600	135435985	18980	18970	18980	18970	32
429	20250417	125500	134828635	18970	18970	18970	18970	50
430	20250417	125400	133880135	18960	18960	18960	18960	50
431	20250417	125300	132932135	18970	18970	18970	18970	0
432	20250417	125200	132932135	18970	18970	18970	18970	1
433	20250417	125100	132913165	18980	18980	18980	18980	0
434	20250417	125000	132913165	18980	18980	18980	18980	1
435	20250417	124900	132894185	18980	18980	18980	18980	0
436	20250417	124800	132894185	18980	18980	18980	18980	1
437	20250417	124700	132875205	18930	18930	18930	18930	133
438	20250417	124600	130357515	18940	18940	18940	18940	14
439	20250417	124500	130092355	18930	18930	18930	18930	35
440	20250417	124400	129429805	18930	18920	18930	18920	136
441	20250417	124300	126856275	18930	18930	18930	18930	1
442	20250417	124200	126837345	18920	18920	18920	18920	0
443	20250417	124100	126837345	18920	18940	18940	18920	193
444	20250417	124000	123185765	18920	18920	18920	18920	2
445	20250417	123900	123147925	18940	18940	18940	18940	1
446	20250417	123800	123128985	18920	18920	18920	18920	0
447	20250417	123700	123128985	18920	18950	18950	18920	2
448	20250417	123600	123091115	18930	18930	18930	18930	14
449	20250417	123500	122826095	18920	18950	18950	18920	6
450	20250417	123400	122712455	18960	18960	18960	18960	1
451	20250417	123300	122693495	18960	18960	18960	18920	22
452	20250417	123200	122276455	18960	18960	18960	18960	2
453	20250417	123100	122238535	18920	18920	18920	18920	2
454	20250417	123000	122200695	18970	18970	18970	18970	1
455	20250417	122900	122181725	18920	18920	18920	18920	1
456	20250417	122800	122162805	18980	18920	18980	18920	21
457	20250417	122700	121765425	18920	18920	18920	18920	0
458	20250417	122600	121765425	18920	18960	18970	18920	124
459	20250417	122500	119413255	18960	18950	18960	18950	199
460	20250417	122400	115640735	18920	18960	18960	18920	3
461	20250417	122300	115583935	18950	18950	18950	18950	50
462	20250417	122200	114636435	18920	18920	18920	18920	2
463	20250417	122100	114598595	18960	18960	18960	18960	1
464	20250417	122000	114579635	18920	18920	18920	18920	2
465	20250417	121900	114541795	18960	18960	18960	18960	1
466	20250417	121800	114522835	18950	18920	18950	18920	52
467	20250417	121700	113537495	18950	18950	18950	18950	44
468	20250417	121600	112703695	18920	18950	18950	18920	8
469	20250417	121500	112552155	18960	18960	18960	18960	1
470	20250417	121400	112533195	18910	18910	18910	18910	0
471	20250417	121300	112533195	18910	18930	18930	18910	2
472	20250417	121200	112495355	18920	18930	18930	18920	54
473	20250417	121100	111473635	18890	18890	18890	18890	2
474	20250417	121000	111435855	18890	18890	18890	18890	0
475	20250417	120900	111435855	18890	18890	18900	18890	53
476	20250417	120800	110434675	18900	18900	18900	18900	36
477	20250417	120700	109754275	18890	18890	18890	18890	2
478	20250417	120600	109716495	18900	18900	18900	18900	0
479	20250417	120500	109716495	18900	18900	18900	18900	17
480	20250417	120400	109395195	18910	18910	18910	18910	2
481	20250417	120300	109357375	18900	18900	18900	18900	7
482	20250417	120200	109225075	18900	18900	18900	18900	50
483	20250417	120100	108280075	18900	18900	18900	18900	0
484	20250417	120000	108280075	18900	18900	18900	18900	2
485	20250417	115900	108242275	18900	18910	18910	18900	52
486	20250417	115800	107259455	18900	18900	18900	18900	1
487	20250417	115700	107240555	18900	18900	18900	18900	0
488	20250417	115600	107240555	18900	18910	18910	18900	57
489	20250417	115500	106163205	18900	18900	18900	18900	0
490	20250417	115400	106163205	18900	18900	18900	18900	2
491	20250417	115300	106125405	18900	18900	18910	18900	262
492	20250417	115200	101173585	18890	18890	18890	18890	2
493	20250417	115100	101135805	18910	18910	18910	18910	0
494	20250417	115000	101135805	18910	18900	18910	18900	263
495	20250417	114900	96164065	18880	18880	18880	18880	56
496	20250417	114800	95106785	18890	18890	18890	18890	0
497	20250417	114700	95106785	18890	18890	18890	18880	53
498	20250417	114600	94105755	18880	18880	18880	18880	0
499	20250417	114500	94105755	18880	18880	18880	18880	2
500	20250417	114400	94067995	18920	18920	18920	18920	2
501	20250417	114300	94030155	18890	18890	18890	18890	47
502	20250417	114200	93142325	18930	18930	18930	18930	1
503	20250417	114100	93123395	18890	18890	18890	18890	2
504	20250417	114000	93085615	18940	18940	18940	18940	1
505	20250417	113900	93066675	18890	18890	18890	18890	2
506	20250417	113800	93028895	18940	18940	18940	18940	0
507	20250417	113700	93028895	18940	18890	18940	18890	44
508	20250417	113600	92197635	18890	18890	18890	18890	2
509	20250417	113500	92159855	18960	18960	18960	18960	0
510	20250417	113400	92159855	18960	18960	18960	18960	0
511	20250417	113300	92159855	18960	18960	18960	18960	2
512	20250417	113200	92121935	18890	18890	18890	18890	1
513	20250417	113100	92103045	18920	18920	18920	18920	0
514	20250417	113000	92103045	18920	18890	18925	18890	68
515	20250417	112900	90817900	18890	18890	18890	18890	0
516	20250417	112800	90817900	18890	18890	18890	18890	4
517	20250417	112700	90742340	18890	18880	18890	18880	214
518	20250417	112600	86701800	18890	18890	18890	18890	1
519	20250417	112500	86682910	18890	18890	18890	18890	0
520	20250417	112400	86682910	18890	18880	18890	18880	173
521	20250417	112300	83416420	18890	18890	18890	18890	54
522	20250417	112200	82396360	18880	18880	18880	18880	89
523	20250417	112100	80716040	18890	18890	18890	18890	100
524	20250417	112000	78827040	18890	18890	18890	18890	5
525	20250417	111900	78732590	18900	18900	18900	18900	0
526	20250417	111800	78732590	18900	18900	18900	18900	3
527	20250417	111700	78675890	18890	18890	18890	18890	0
528	20250417	111600	78675890	18890	18890	18890	18890	95
529	20250417	111500	76881340	18900	18900	18900	18900	5
530	20250417	111400	76786840	18920	18920	18920	18920	0
531	20250417	111300	76786840	18920	18920	18920	18920	3
532	20250417	111200	76730080	18900	18900	18900	18900	0
533	20250417	111100	76730080	18900	18900	18900	18900	0
534	20250417	111000	76730080	18900	18900	18900	18900	0
535	20250417	110900	76730080	18900	18930	18930	18900	93
536	20250417	110800	74972290	18900	18900	18900	18900	102
537	20250417	110700	73044490	18940	18940	18940	18940	0
538	20250417	110600	73044490	18940	18940	18940	18940	2
539	20250417	110500	73006610	18900	18900	18900	18900	0
540	20250417	110400	73006610	18900	18920	18920	18900	99
541	20250417	110300	71134750	18950	18950	18950	18950	2
542	20250417	110200	71096850	18920	18920	18920	18920	0
543	20250417	110100	71096850	18920	18920	18920	18920	15
544	20250417	110000	70813050	18960	18960	18960	18960	2
545	20250417	105900	70775130	18970	18970	18970	18970	0
546	20250417	105800	70775130	18970	18970	18970	18970	0
547	20250417	105700	70775130	18970	18930	18970	18930	81
548	20250417	105600	69241380	18930	18930	18930	18930	1
549	20250417	105500	69222450	18930	18920	18930	18920	52
550	20250417	105400	68238590	18930	18930	18930	18930	0
551	20250417	105300	68238590	18930	18930	18930	18930	2
552	20250417	105200	68200730	18920	18920	18920	18920	5
553	20250417	105100	68106130	18930	18930	18930	18930	39
554	20250417	105000	67367860	18920	18920	18920	18920	0
555	20250417	104900	67367860	18920	18920	18920	18920	50
556	20250417	104800	66421860	18930	18930	18930	18930	4
557	20250417	104700	66346140	18930	18930	18930	18930	1
558	20250417	104600	66327210	18930	18910	18930	18910	36
559	20250417	104500	65646330	18910	18910	18910	18910	119
560	20250417	104400	63396040	18910	18910	18910	18910	0
561	20250417	104300	63396040	18910	18900	18910	18900	69
562	20250417	104200	62091900	18900	18900	18900	18900	5
563	20250417	104100	61997400	18910	18910	18910	18910	0
564	20250417	104000	61997400	18910	18900	18910	18900	102
565	20250417	103900	60068590	18920	18920	18920	18920	0
566	20250417	103800	60068590	18920	18920	18920	18920	0
567	20250417	103700	60068590	18920	18920	18920	18920	4
568	20250417	103600	59992910	18930	18930	18930	18930	0
569	20250417	103500	59992910	18930	18930	18930	18930	30
570	20250417	103400	59425010	18920	18920	18920	18920	111
571	20250417	103300	57324890	18950	18950	18950	18950	0
572	20250417	103200	57324890	18950	18950	18950	18950	0
573	20250417	103100	57324890	18950	18950	18950	18950	0
574	20250417	103000	57324890	18950	18950	18950	18950	0
575	20250417	102900	57324890	18950	18950	18950	18950	0
576	20250417	102800	57324890	18950	18950	18950	18950	0
577	20250417	102700	57324890	18950	18950	18950	18950	0
578	20250417	102600	57324890	18950	18950	18950	18950	0
579	20250417	102500	57324890	18950	18950	18950	18950	0
580	20250417	102400	57324890	18950	18950	18950	18950	0
581	20250417	102300	57324890	18950	18950	18950	18950	50
582	20250417	102200	56377390	18950	18930	18960	18930	307
583	20250417	102100	50559550	18930	18930	18930	18930	1
584	20250417	102000	50540620	18930	18930	18930	18930	0
585	20250417	101900	50540620	18930	18930	18930	18930	50
586	20250417	101800	49594120	18880	18920	18920	18870	513
587	20250417	101700	39910150	18950	18950	18950	18950	0
588	20250417	101600	39910150	18950	18950	18950	18950	50
589	20250417	101500	38962650	18950	18930	18950	18930	34
590	20250417	101400	38318560	18920	18900	18920	18900	221
591	20250417	101300	34138660	18890	18890	18890	18890	0
592	20250417	101200	34138660	18890	18890	18890	18890	0
593	20250417	101100	34138660	18890	18890	18890	18890	0
594	20250417	101000	34138660	18890	18880	18890	18880	171
595	20250417	100900	30909450	18820	18820	18820	18820	0
596	20250417	100800	30909450	18820	18820	18820	18820	0
597	20250417	100700	30909450	18820	18820	18820	18820	0
598	20250417	100600	30909450	18820	18910	18920	18810	667
599	20250417	100500	18337000	18910	18910	18910	18910	0
600	20250417	100400	18337000	18910	18920	18920	18910	3
601	20250417	100300	18280260	18890	18930	18930	18890	6
602	20250417	100200	18166800	18870	18900	18900	18870	74
603	20250417	100100	16770390	18940	18940	18940	18940	0
604	20250417	100000	16770390	18940	18880	18940	18880	2
605	20250417	095900	16732570	18900	18900	18900	18900	0
606	20250417	095800	16732570	18900	18900	18900	18900	0
607	20250417	095700	16732570	18900	18890	18900	18890	54
608	20250417	095600	15712470	18890	18890	18890	18890	0
609	20250417	095500	15712470	18890	18940	18940	18890	86
610	20250417	095400	14086890	18950	18950	18950	18950	0
611	20250417	095300	14086890	18950	18950	18950	18950	0
612	20250417	095200	14086890	18950	18950	18950	18950	0
613	20250417	095100	14086890	18950	18950	18950	18950	0
614	20250417	095000	14086890	18950	18950	18950	18950	0
615	20250417	094900	14086890	18950	18950	18950	18950	0
616	20250417	094800	14086890	18950	18950	18950	18950	0
617	20250417	094700	14086890	18950	18950	18950	18950	0
618	20250417	094600	14086890	18950	18950	18950	18950	0
619	20250417	094500	14086890	18950	18950	18950	18950	0
620	20250417	094400	14086890	18950	18950	18950	18950	0
621	20250417	094300	14086890	18950	18950	18950	18950	0
622	20250417	094200	14086890	18950	18940	18950	18940	2
623	20250417	094100	14049000	18940	18940	18940	18940	2
624	20250417	094000	14011120	18940	18940	18940	18940	0
625	20250417	093900	14011120	18940	18940	18940	18940	0
626	20250417	093800	14011120	18940	18940	18940	18940	1
627	20250417	093700	13992180	18940	18940	18940	18940	44
628	20250417	093600	13158820	18940	18940	18940	18940	61
629	20250417	093500	12003480	18920	18920	18920	18920	36
630	20250417	093400	11322360	18900	18900	18900	18900	31
631	20250417	093300	10736460	18920	18920	18920	18920	1
632	20250417	093200	10717540	18810	18810	18810	18810	0
633	20250417	093100	10717540	18810	18810	18810	18810	0
634	20250417	093000	10717540	18810	18810	18810	18810	0
635	20250417	092900	10717540	18810	18810	18810	18810	7
636	20250417	092800	10585870	18820	18900	18900	18820	320
637	20250417	092700	4539470	18900	18900	18900	18900	0
638	20250417	092600	4539470	18900	18900	18900	18900	0
639	20250417	092500	4539470	18900	18900	18900	18900	0
640	20250417	092400	4539470	18900	18900	18900	18900	0
641	20250417	092300	4539470	18900	18900	18900	18900	0
642	20250417	092200	4539470	18900	18900	18900	18900	0
643	20250417	092100	4539470	18900	18900	18900	18900	0
644	20250417	092000	4539470	18900	18900	18900	18900	0
645	20250417	091900	4539470	18900	18900	18900	18900	0
646	20250417	091800	4539470	18900	18900	18900	18900	0
647	20250417	091700	4539470	18900	18900	18900	18900	19
648	20250417	091600	4180370	18900	18900	18900	18900	3
649	20250417	091500	4123670	18900	18900	18900	18900	0
650	20250417	091400	4123670	18900	18900	18900	18900	0
651	20250417	091300	4123670	18900	18900	18900	18900	0
652	20250417	091200	4123670	18900	18900	18900	18900	0
653	20250417	091100	4123670	18900	18900	18900	18900	1
654	20250417	091000	4104770	18900	18900	18900	18900	0
655	20250417	090900	4104770	18900	18900	18900	18900	0
656	20250417	090800	4104770	18900	18900	18900	18900	19
657	20250417	090700	3745670	18890	18890	18890	18890	0
658	20250417	090600	3745670	18890	18890	18890	18890	97
659	20250417	090500	1913340	18770	18770	18770	18770	0
660	20250417	090400	1913340	18770	19070	19140	18770	53
661	20250417	090300	910080	18760	18900	19080	18760	43
662	20250417	090200	93800	18760	18760	18760	18760	0
663	20250417	090100	93800	18760	18760	18760	18760	0
664	20250417	090000	93800	18760	18760	18760	18760	5