KissMeData/363260/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210400	958376632	1774	1774	1774	1774	7594
3	20250417	210300	958376632	1774	1774	1774	1774	0
4	20250417	210200	958376632	1774	1774	1774	1774	0
5	20250417	210100	958376632	1774	1774	1774	1774	0
6	20250417	210000	958376632	1774	1774	1774	1774	0
7	20250417	205900	958376632	1774	1774	1774	1774	0
8	20250417	205800	958376632	1774	1774	1774	1774	0
9	20250417	205700	958376632	1774	1774	1774	1774	0
10	20250417	205600	958376632	1774	1774	1774	1774	0
11	20250417	205500	958376632	1774	1774	1774	1774	0
12	20250417	205400	958376632	1774	1774	1774	1774	0
13	20250417	205300	958376632	1774	1774	1774	1774	0
14	20250417	205200	958376632	1774	1774	1774	1774	0
15	20250417	205100	958376632	1774	1774	1774	1774	0
16	20250417	205000	958376632	1774	1774	1774	1774	0
17	20250417	204900	958376632	1774	1774	1774	1774	0
18	20250417	204800	958376632	1774	1774	1774	1774	0
19	20250417	204700	958376632	1774	1774	1774	1774	0
20	20250417	204600	958376632	1774	1774	1774	1774	0
21	20250417	204500	958376632	1774	1774	1774	1774	0
22	20250417	204400	958376632	1774	1774	1774	1774	0
23	20250417	204300	958376632	1774	1774	1774	1774	0
24	20250417	204200	958376632	1774	1774	1774	1774	0
25	20250417	204100	958376632	1774	1774	1774	1774	0
26	20250417	204000	958376632	1774	1774	1774	1774	0
27	20250417	203900	958376632	1774	1774	1774	1774	0
28	20250417	203800	958376632	1774	1774	1774	1774	0
29	20250417	203700	958376632	1774	1774	1774	1774	0
30	20250417	203600	958376632	1774	1774	1774	1774	0
31	20250417	203500	958376632	1774	1774	1774	1774	0
32	20250417	203400	958376632	1774	1774	1774	1774	7594
33	20250417	203300	958376632	1774	1774	1774	1774	0
34	20250417	203200	958376632	1774	1774	1774	1774	0
35	20250417	203100	958376632	1774	1774	1774	1774	0
36	20250417	203000	958376632	1774	1774	1774	1774	0
37	20250417	202900	958376632	1774	1774	1774	1774	0
38	20250417	202800	958376632	1774	1774	1774	1774	0
39	20250417	202700	958376632	1774	1774	1774	1774	0
40	20250417	202600	958376632	1774	1774	1774	1774	0
41	20250417	202500	958376632	1774	1774	1774	1774	0
42	20250417	202400	958376632	1774	1774	1774	1774	0
43	20250417	202300	958376632	1774	1774	1774	1774	0
44	20250417	202200	958376632	1774	1774	1774	1774	0
45	20250417	202100	958376632	1774	1774	1774	1774	0
46	20250417	202000	958376632	1774	1774	1774	1774	0
47	20250417	201900	958376632	1774	1774	1774	1774	0
48	20250417	201800	958376632	1774	1774	1774	1774	0
49	20250417	201700	958376632	1774	1774	1774	1774	0
50	20250417	201600	958376632	1774	1774	1774	1774	0
51	20250417	201500	958376632	1774	1774	1774	1774	0
52	20250417	201400	958376632	1774	1774	1774	1774	0
53	20250417	201300	958376632	1774	1774	1774	1774	0
54	20250417	201200	958376632	1774	1774	1774	1774	0
55	20250417	201100	958376632	1774	1774	1774	1774	0
56	20250417	201000	958376632	1774	1774	1774	1774	0
57	20250417	200900	958376632	1774	1774	1774	1774	0
58	20250417	200800	958376632	1774	1774	1774	1774	0
59	20250417	200700	958376632	1774	1774	1774	1774	0
60	20250417	200600	958376632	1774	1774	1774	1774	0
61	20250417	200500	958376632	1774	1774	1774	1774	0
62	20250417	200400	958376632	1774	1774	1774	1774	7594
63	20250417	200300	958376632	1774	1774	1774	1774	0
64	20250417	200200	958376632	1774	1774	1774	1774	0
65	20250417	200100	958376632	1774	1774	1774	1774	0
66	20250417	200000	958376632	1774	1774	1774	1774	0
67	20250417	195900	958376632	1774	1774	1774	1774	0
68	20250417	195800	958376632	1774	1774	1774	1774	0
69	20250417	195700	958376632	1774	1774	1774	1774	0
70	20250417	195600	958376632	1774	1774	1774	1774	0
71	20250417	195500	958376632	1774	1774	1774	1774	0
72	20250417	195400	958376632	1774	1774	1774	1774	0
73	20250417	195300	958376632	1774	1774	1774	1774	0
74	20250417	195200	958376632	1774	1774	1774	1774	0
75	20250417	195100	958376632	1774	1774	1774	1774	0
76	20250417	195000	958376632	1774	1774	1774	1774	0
77	20250417	194900	958376632	1774	1774	1774	1774	0
78	20250417	194800	958376632	1774	1774	1774	1774	0
79	20250417	194700	958376632	1774	1774	1774	1774	0
80	20250417	194600	958376632	1774	1774	1774	1774	0
81	20250417	194500	958376632	1774	1774	1774	1774	0
82	20250417	194400	958376632	1774	1774	1774	1774	0
83	20250417	194300	958376632	1774	1774	1774	1774	0
84	20250417	194200	958376632	1774	1774	1774	1774	0
85	20250417	194100	958376632	1774	1774	1774	1774	0
86	20250417	194000	958376632	1774	1774	1774	1774	0
87	20250417	193900	958376632	1774	1774	1774	1774	0
88	20250417	193800	958376632	1774	1774	1774	1774	0
89	20250417	193700	958376632	1774	1774	1774	1774	0
90	20250417	193600	958376632	1774	1774	1774	1774	0
91	20250417	193500	958376632	1774	1774	1774	1774	0
92	20250417	193400	958376632	1774	1774	1774	1774	7594
93	20250417	193300	958376632	1774	1774	1774	1774	0
94	20250417	193200	958376632	1774	1774	1774	1774	0
95	20250417	193100	958376632	1774	1774	1774	1774	0
96	20250417	193000	958376632	1774	1774	1774	1774	0
97	20250417	192900	958376632	1774	1774	1774	1774	0
98	20250417	192800	958376632	1774	1774	1774	1774	0
99	20250417	192700	958376632	1774	1774	1774	1774	0
100	20250417	192600	958376632	1774	1774	1774	1774	0
101	20250417	192500	958376632	1774	1774	1774	1774	0
102	20250417	192400	958376632	1774	1774	1774	1774	0
103	20250417	192300	958376632	1774	1774	1774	1774	0
104	20250417	192200	958376632	1774	1774	1774	1774	0
105	20250417	192100	958376632	1774	1774	1774	1774	0
106	20250417	192000	958376632	1774	1774	1774	1774	0
107	20250417	191900	958376632	1774	1774	1774	1774	0
108	20250417	191800	958376632	1774	1774	1774	1774	0
109	20250417	191700	958376632	1774	1774	1774	1774	0
110	20250417	191600	958376632	1774	1774	1774	1774	0
111	20250417	191500	958376632	1774	1774	1774	1774	0
112	20250417	191400	958376632	1774	1774	1774	1774	0
113	20250417	191300	958376632	1774	1774	1774	1774	0
114	20250417	191200	958376632	1774	1774	1774	1774	0
115	20250417	191100	958376632	1774	1774	1774	1774	0
116	20250417	191000	958376632	1774	1774	1774	1774	0
117	20250417	190900	958376632	1774	1774	1774	1774	0
118	20250417	190800	958376632	1774	1774	1774	1774	0
119	20250417	190700	958376632	1774	1774	1774	1774	0
120	20250417	190600	958376632	1774	1774	1774	1774	0
121	20250417	190500	958376632	1774	1774	1774	1774	0
122	20250417	190400	958376632	1774	1774	1774	1774	7594
123	20250417	190300	958376632	1774	1774	1774	1774	0
124	20250417	190200	958376632	1774	1774	1774	1774	0
125	20250417	190100	958376632	1774	1774	1774	1774	0
126	20250417	190000	958376632	1774	1774	1774	1774	0
127	20250417	185900	958376632	1774	1774	1774	1774	0
128	20250417	185800	958376632	1774	1774	1774	1774	0
129	20250417	185700	958376632	1774	1774	1774	1774	0
130	20250417	185600	958376632	1774	1774	1774	1774	0
131	20250417	185500	958376632	1774	1774	1774	1774	0
132	20250417	185400	958376632	1774	1774	1774	1774	0
133	20250417	185300	958376632	1774	1774	1774	1774	0
134	20250417	185200	958376632	1774	1774	1774	1774	0
135	20250417	185100	958376632	1774	1774	1774	1774	0
136	20250417	185000	958376632	1774	1774	1774	1774	0
137	20250417	184900	958376632	1774	1774	1774	1774	0
138	20250417	184800	958376632	1774	1774	1774	1774	0
139	20250417	184700	958376632	1774	1774	1774	1774	0
140	20250417	184600	958376632	1774	1774	1774	1774	0
141	20250417	184500	958376632	1774	1774	1774	1774	0
142	20250417	184400	958376632	1774	1774	1774	1774	0
143	20250417	184300	958376632	1774	1774	1774	1774	0
144	20250417	184200	958376632	1774	1774	1774	1774	0
145	20250417	184100	958376632	1774	1774	1774	1774	0
146	20250417	184000	958376632	1774	1774	1774	1774	0
147	20250417	183900	958376632	1774	1774	1774	1774	0
148	20250417	183800	958376632	1774	1774	1774	1774	0
149	20250417	183700	958376632	1774	1774	1774	1774	0
150	20250417	183600	958376632	1774	1774	1774	1774	0
151	20250417	183500	958376632	1774	1774	1774	1774	0
152	20250417	183400	958376632	1774	1774	1774	1774	7594
153	20250417	183300	958376632	1774	1774	1774	1774	0
154	20250417	183200	958376632	1774	1774	1774	1774	0
155	20250417	183100	958376632	1774	1774	1774	1774	0
156	20250417	183000	958376632	1774	1774	1774	1774	0
157	20250417	182900	958376632	1774	1774	1774	1774	0
158	20250417	182800	958376632	1774	1774	1774	1774	0
159	20250417	182700	958376632	1774	1774	1774	1774	0
160	20250417	182600	958376632	1774	1774	1774	1774	0
161	20250417	182500	958376632	1774	1774	1774	1774	0
162	20250417	182400	958376632	1774	1774	1774	1774	0
163	20250417	182300	958376632	1774	1774	1774	1774	0
164	20250417	182200	958376632	1774	1774	1774	1774	0
165	20250417	182100	958376632	1774	1774	1774	1774	0
166	20250417	182000	958376632	1774	1774	1774	1774	0
167	20250417	181900	958376632	1774	1774	1774	1774	0
168	20250417	181800	958376632	1774	1774	1774	1774	0
169	20250417	181700	958376632	1774	1774	1774	1774	0
170	20250417	181600	958376632	1774	1774	1774	1774	0
171	20250417	181500	958376632	1774	1774	1774	1774	0
172	20250417	181400	958376632	1774	1774	1774	1774	0
173	20250417	181300	958376632	1774	1774	1774	1774	0
174	20250417	181200	958376632	1774	1774	1774	1774	0
175	20250417	181100	958376632	1774	1774	1774	1774	0
176	20250417	181000	958376632	1774	1774	1774	1774	0
177	20250417	180900	958376632	1774	1774	1774	1774	0
178	20250417	180800	958376632	1774	1774	1774	1774	0
179	20250417	180700	958376632	1774	1774	1774	1774	0
180	20250417	180600	958376632	1774	1774	1774	1774	0
181	20250417	180500	958376632	1774	1774	1774	1774	0
182	20250417	180400	958376632	1774	1774	1774	1774	7594
183	20250417	180300	958376632	1774	1774	1774	1774	0
184	20250417	180200	958376632	1774	1774	1774	1774	0
185	20250417	180100	958376632	1774	1774	1774	1774	0
186	20250417	180000	958376632	1774	1774	1774	1774	0
187	20250417	175900	958376632	1774	1774	1774	1774	0
188	20250417	175800	958376632	1774	1774	1774	1774	0
189	20250417	175700	958376632	1774	1774	1774	1774	0
190	20250417	175600	958376632	1774	1774	1774	1774	0
191	20250417	175500	958376632	1774	1774	1774	1774	0
192	20250417	175400	958376632	1774	1774	1774	1774	0
193	20250417	175300	958376632	1774	1774	1774	1774	0
194	20250417	175200	958376632	1774	1774	1774	1774	0
195	20250417	175100	958376632	1774	1774	1774	1774	0
196	20250417	175000	958376632	1774	1774	1774	1774	0
197	20250417	174900	958376632	1774	1774	1774	1774	0
198	20250417	174800	958376632	1774	1774	1774	1774	0
199	20250417	174700	958376632	1774	1774	1774	1774	0
200	20250417	174600	958376632	1774	1774	1774	1774	0
201	20250417	174500	958376632	1774	1774	1774	1774	0
202	20250417	174400	958376632	1774	1774	1774	1774	0
203	20250417	174300	958376632	1774	1774	1774	1774	0
204	20250417	174200	958376632	1774	1774	1774	1774	0
205	20250417	174100	958376632	1774	1774	1774	1774	0
206	20250417	174000	958376632	1774	1774	1774	1774	0
207	20250417	173900	958376632	1774	1774	1774	1774	0
208	20250417	173800	958376632	1774	1774	1774	1774	0
209	20250417	173700	958376632	1774	1774	1774	1774	0
210	20250417	173600	958376632	1774	1774	1774	1774	0
211	20250417	173500	958376632	1774	1774	1774	1774	0
212	20250417	173400	958376632	1774	1774	1774	1774	7594
213	20250417	173300	958376632	1774	1774	1774	1774	0
214	20250417	173200	958376632	1774	1774	1774	1774	0
215	20250417	173100	958376632	1774	1774	1774	1774	0
216	20250417	173000	958376632	1774	1774	1774	1774	0
217	20250417	172900	958376632	1774	1774	1774	1774	0
218	20250417	172800	958376632	1774	1774	1774	1774	0
219	20250417	172700	958376632	1774	1774	1774	1774	0
220	20250417	172600	958376632	1774	1774	1774	1774	0
221	20250417	172500	958376632	1774	1774	1774	1774	0
222	20250417	172400	958376632	1774	1774	1774	1774	0
223	20250417	172300	958376632	1774	1774	1774	1774	0
224	20250417	172200	958376632	1774	1774	1774	1774	0
225	20250417	172100	958376632	1774	1774	1774	1774	0
226	20250417	172000	958376632	1774	1774	1774	1774	0
227	20250417	171900	958376632	1774	1774	1774	1774	0
228	20250417	171800	958376632	1774	1774	1774	1774	0
229	20250417	171700	958376632	1774	1774	1774	1774	0
230	20250417	171600	958376632	1774	1774	1774	1774	0
231	20250417	171500	958376632	1774	1774	1774	1774	0
232	20250417	171400	958376632	1774	1774	1774	1774	0
233	20250417	171300	958376632	1774	1774	1774	1774	0
234	20250417	171200	958376632	1774	1774	1774	1774	0
235	20250417	171100	958376632	1774	1774	1774	1774	0
236	20250417	171000	958376632	1774	1774	1774	1774	0
237	20250417	170900	958376632	1774	1774	1774	1774	0
238	20250417	170800	958376632	1774	1774	1774	1774	0
239	20250417	170700	958376632	1774	1774	1774	1774	0
240	20250417	170600	958376632	1774	1774	1774	1774	0
241	20250417	170500	958376632	1774	1774	1774	1774	0
242	20250417	170400	958376632	1774	1774	1774	1774	7594
243	20250417	170300	958376632	1774	1774	1774	1774	0
244	20250417	170200	958376632	1774	1774	1774	1774	0
245	20250417	170100	958376632	1774	1774	1774	1774	0
246	20250417	170000	958376632	1774	1774	1774	1774	0
247	20250417	165900	958376632	1774	1774	1774	1774	0
248	20250417	165800	958376632	1774	1774	1774	1774	0
249	20250417	165700	958376632	1774	1774	1774	1774	0
250	20250417	165600	958376632	1774	1774	1774	1774	0
251	20250417	165500	958376632	1774	1774	1774	1774	0
252	20250417	165400	958376632	1774	1774	1774	1774	0
253	20250417	165300	958376632	1774	1774	1774	1774	0
254	20250417	165200	958376632	1774	1774	1774	1774	0
255	20250417	165100	958376632	1774	1774	1774	1774	0
256	20250417	165000	958376632	1774	1774	1774	1774	0
257	20250417	164900	958376632	1774	1774	1774	1774	0
258	20250417	164800	958376632	1774	1774	1774	1774	0
259	20250417	164700	958376632	1774	1774	1774	1774	0
260	20250417	164600	958376632	1774	1774	1774	1774	0
261	20250417	164500	958376632	1774	1774	1774	1774	0
262	20250417	164400	958376632	1774	1774	1774	1774	0
263	20250417	164300	958376632	1774	1774	1774	1774	0
264	20250417	164200	958376632	1774	1774	1774	1774	0
265	20250417	164100	958376632	1774	1774	1774	1774	0
266	20250417	164000	958376632	1774	1774	1774	1774	0
267	20250417	163900	958376632	1774	1774	1774	1774	0
268	20250417	163800	958376632	1774	1774	1774	1774	0
269	20250417	163700	958376632	1774	1774	1774	1774	0
270	20250417	163600	958376632	1774	1774	1774	1774	0
271	20250417	163500	958376632	1774	1774	1774	1774	0
272	20250417	163400	958376632	1774	1774	1774	1774	7594
273	20250417	163300	958376632	1774	1774	1774	1774	0
274	20250417	163200	958376632	1774	1774	1774	1774	0
275	20250417	163100	958376632	1774	1774	1774	1774	0
276	20250417	163000	958376632	1774	1774	1774	1774	0
277	20250417	162900	958376632	1774	1774	1774	1774	0
278	20250417	162800	958376632	1774	1774	1774	1774	0
279	20250417	162700	958376632	1774	1774	1774	1774	0
280	20250417	162600	958376632	1774	1774	1774	1774	0
281	20250417	162500	958376632	1774	1774	1774	1774	0
282	20250417	162400	958376632	1774	1774	1774	1774	0
283	20250417	162300	958376632	1774	1774	1774	1774	0
284	20250417	162200	958376632	1774	1774	1774	1774	0
285	20250417	162100	958376632	1774	1774	1774	1774	0
286	20250417	162000	958376632	1774	1774	1774	1774	0
287	20250417	161900	958376632	1774	1774	1774	1774	0
288	20250417	161800	958376632	1774	1774	1774	1774	0
289	20250417	161700	958376632	1774	1774	1774	1774	0
290	20250417	161600	958376632	1774	1774	1774	1774	0
291	20250417	161500	958376632	1774	1774	1774	1774	0
292	20250417	161400	958376632	1774	1774	1774	1774	0
293	20250417	161300	958376632	1774	1774	1774	1774	0
294	20250417	161200	958376632	1774	1774	1774	1774	0
295	20250417	161100	958376632	1774	1774	1774	1774	0
296	20250417	161000	958376632	1774	1774	1774	1774	0
297	20250417	160900	958376632	1774	1774	1774	1774	0
298	20250417	160800	958376632	1774	1774	1774	1774	0
299	20250417	160700	958376632	1774	1774	1774	1774	0
300	20250417	160600	958376632	1774	1774	1774	1774	0
301	20250417	160500	958376632	1774	1774	1774	1774	0
302	20250417	160400	958376632	1774	1774	1774	1774	7594
303	20250417	160300	958376632	1774	1774	1774	1774	0
304	20250417	160200	958376632	1774	1774	1774	1774	0
305	20250417	160100	958376632	1774	1774	1774	1774	0
306	20250417	160000	958376632	1774	1774	1774	1774	0
307	20250417	155900	958376632	1774	1774	1774	1774	0
308	20250417	155800	958376632	1774	1774	1774	1774	0
309	20250417	155700	958376632	1774	1774	1774	1774	0
310	20250417	155600	958376632	1774	1774	1774	1774	0
311	20250417	155500	958376632	1774	1774	1774	1774	0
312	20250417	155400	958376632	1774	1774	1774	1774	0
313	20250417	155300	958376632	1774	1774	1774	1774	0
314	20250417	155200	958376632	1774	1774	1774	1774	0
315	20250417	155100	958376632	1774	1774	1774	1774	0
316	20250417	155000	958376632	1774	1774	1774	1774	0
317	20250417	154900	958376632	1774	1774	1774	1774	0
318	20250417	154800	958376632	1774	1774	1774	1774	0
319	20250417	154700	958376632	1774	1774	1774	1774	0
320	20250417	154600	958376632	1774	1774	1774	1774	0
321	20250417	154500	958376632	1774	1774	1774	1774	0
322	20250417	154400	958376632	1774	1774	1774	1774	0
323	20250417	154300	958376632	1774	1774	1774	1774	0
324	20250417	154200	958376632	1774	1774	1774	1774	0
325	20250417	154100	958376632	1774	1774	1774	1774	0
326	20250417	154000	958376632	1774	1774	1774	1774	0
327	20250417	153900	958376632	1774	1774	1774	1774	0
328	20250417	153800	958376632	1774	1774	1774	1774	0
329	20250417	153700	958376632	1774	1774	1774	1774	0
330	20250417	153600	958376632	1774	1774	1774	1774	0
331	20250417	153500	958376632	1774	1774	1774	1774	0
332	20250417	153400	958376632	1774	1774	1774	1774	7594
333	20250417	153300	958376632	1774	1774	1774	1774	0
334	20250417	153200	958376632	1774	1774	1774	1774	0
335	20250417	153100	958376632	1774	1774	1774	1774	0
336	20250417	153000	958376632	1774	1774	1774	1774	7594
337	20250417	152900	944904876	1774	1774	1774	1774	0
338	20250417	152800	944904876	1774	1774	1774	1774	0
339	20250417	152700	944904876	1774	1774	1774	1774	0
340	20250417	152600	944904876	1774	1774	1774	1774	0
341	20250417	152500	944904876	1774	1774	1774	1774	0
342	20250417	152400	944904876	1774	1774	1774	1774	0
343	20250417	152300	944904876	1774	1774	1774	1774	0
344	20250417	152200	944904876	1774	1774	1774	1774	0
345	20250417	152100	944904876	1774	1774	1774	1774	0
346	20250417	152000	944904876	1774	1774	1774	1774	0
347	20250417	151900	944904876	1774	1772	1774	1771	2452
348	20250417	151800	940560077	1774	1774	1775	1773	1498
349	20250417	151700	937903108	1775	1775	1775	1775	82
350	20250417	151600	937757558	1776	1776	1776	1776	100
351	20250417	151500	937579958	1776	1773	1777	1773	4113
352	20250417	151400	930278767	1774	1775	1775	1774	338
353	20250417	151300	929678832	1775	1776	1777	1775	11
354	20250417	151200	929659300	1777	1777	1777	1777	0
355	20250417	151100	929659300	1777	1776	1777	1775	689
356	20250417	151000	928436130	1777	1777	1777	1777	0
357	20250417	150900	928436130	1777	1776	1777	1776	571
358	20250417	150800	927421963	1776	1776	1776	1776	7
359	20250417	150700	927409531	1777	1777	1777	1777	0
360	20250417	150600	927409531	1777	1777	1777	1777	0
361	20250417	150500	927409531	1777	1775	1777	1775	2329
362	20250417	150400	923271755	1776	1778	1778	1776	1654
363	20250417	150300	920332801	1779	1778	1779	1778	12
364	20250417	150200	920311464	1778	1778	1778	1778	327
365	20250417	150100	919730058	1779	1779	1779	1779	351
366	20250417	150000	919105629	1779	1779	1779	1779	0
367	20250417	145900	919105629	1779	1780	1780	1779	18
368	20250417	145800	919073590	1780	1778	1780	1778	246
369	20250417	145700	918636008	1778	1783	1783	1778	1676
370	20250417	145600	915652181	1782	1782	1782	1782	256
371	20250417	145500	915195989	1783	1783	1783	1783	50
372	20250417	145400	915106839	1783	1783	1783	1783	2000
373	20250417	145300	911540839	1783	1783	1783	1783	0
374	20250417	145200	911540839	1783	1783	1783	1783	0
375	20250417	145100	911540839	1783	1783	1783	1783	260
376	20250417	145000	911077259	1784	1784	1784	1784	0
377	20250417	144900	911077259	1784	1784	1784	1784	0
378	20250417	144800	911077259	1784	1783	1784	1783	1160
379	20250417	144700	909008379	1784	1784	1784	1783	4111
380	20250417	144600	901674357	1784	1784	1784	1784	1628
381	20250417	144500	898770005	1784	1784	1784	1784	200
382	20250417	144400	898413205	1784	1778	1784	1778	8121
383	20250417	144300	883934406	1783	1783	1783	1783	30
384	20250417	144200	883880916	1783	1783	1783	1783	0
385	20250417	144100	883880916	1783	1782	1783	1782	1768
386	20250417	144000	880728695	1780	1780	1780	1780	0
387	20250417	143900	880728695	1780	1780	1780	1779	20583
388	20250417	143800	844111048	1780	1777	1780	1777	2493
389	20250417	143700	839675241	1777	1777	1777	1777	0
390	20250417	143600	839675241	1777	1777	1777	1777	0
391	20250417	143500	839675241	1777	1776	1777	1776	402
392	20250417	143400	838960897	1778	1778	1778	1778	83
393	20250417	143300	838813323	1779	1779	1779	1779	0
394	20250417	143200	838813323	1779	1779	1779	1779	0
395	20250417	143100	838813323	1779	1779	1779	1779	0
396	20250417	143000	838813323	1779	1779	1779	1779	0
397	20250417	142900	838813323	1779	1779	1779	1779	0
398	20250417	142800	838813323	1779	1779	1779	1779	0
399	20250417	142700	838813323	1779	1778	1779	1778	1797
400	20250417	142600	835617257	1778	1778	1778	1778	1
401	20250417	142500	835615479	1778	1778	1778	1778	0
402	20250417	142400	835615479	1778	1778	1778	1778	0
403	20250417	142300	835615479	1778	1777	1778	1777	3134
404	20250417	142200	830046293	1777	1777	1777	1777	0
405	20250417	142100	830046293	1777	1777	1777	1777	1387
406	20250417	142000	827581594	1777	1777	1777	1777	0
407	20250417	141900	827581594	1777	1772	1777	1772	510
408	20250417	141800	826675374	1776	1776	1776	1776	0
409	20250417	141700	826675374	1776	1774	1776	1774	901
410	20250417	141600	825075325	1770	1770	1773	1770	1533
411	20250417	141500	822361843	1775	1775	1775	1775	0
412	20250417	141400	822361843	1775	1775	1775	1775	20
413	20250417	141300	822326343	1775	1775	1775	1775	3
414	20250417	141200	822321018	1774	1774	1774	1774	0
415	20250417	141100	822321018	1774	1771	1774	1771	2679
416	20250417	141000	817573914	1771	1771	1771	1771	0
417	20250417	140900	817573914	1771	1771	1771	1771	0
418	20250417	140800	817573914	1771	1771	1771	1771	0
419	20250417	140700	817573914	1771	1771	1771	1771	0
420	20250417	140600	817573914	1771	1771	1771	1771	0
421	20250417	140500	817573914	1771	1771	1771	1771	0
422	20250417	140400	817573914	1771	1771	1771	1771	1001
423	20250417	140300	815801143	1773	1773	1773	1773	21
424	20250417	140200	815763910	1772	1772	1772	1772	0
425	20250417	140100	815763910	1772	1772	1772	1772	91
426	20250417	140000	815602658	1772	1772	1772	1772	0
427	20250417	135900	815602658	1772	1772	1772	1772	18
428	20250417	135800	815570762	1773	1773	1773	1773	1
429	20250417	135700	815568989	1773	1773	1773	1773	2
430	20250417	135600	815565443	1773	1773	1773	1773	0
431	20250417	135500	815565443	1773	1773	1773	1773	0
432	20250417	135400	815565443	1773	1772	1773	1772	56
433	20250417	135300	815466167	1772	1772	1772	1772	500
434	20250417	135200	814580167	1772	1772	1772	1772	0
435	20250417	135100	814580167	1772	1772	1772	1772	5
436	20250417	135000	814571307	1780	1780	1780	1780	300
437	20250417	134900	814037307	1780	1780	1780	1780	1
438	20250417	134800	814035527	1780	1772	1780	1772	507
439	20250417	134700	813133147	1771	1782	1782	1771	2522
440	20250417	134600	808639184	1782	1780	1782	1773	2837
441	20250417	134500	803600525	1780	1780	1780	1780	22
442	20250417	134400	803561365	1780	1779	1782	1779	335
443	20250417	134300	802964510	1778	1778	1778	1778	44
444	20250417	134200	802886278	1774	1774	1774	1774	0
445	20250417	134100	802886278	1774	1777	1778	1774	35
446	20250417	134000	802824091	1777	1777	1777	1777	1
447	20250417	133900	802822314	1777	1777	1777	1777	0
448	20250417	133800	802822314	1777	1776	1777	1776	498
449	20250417	133700	801937682	1773	1773	1773	1773	1
450	20250417	133600	801935909	1772	1772	1772	1772	0
451	20250417	133500	801935909	1772	1772	1772	1772	1186
452	20250417	133400	799834317	1772	1772	1772	1772	1
453	20250417	133300	799832545	1772	1772	1772	1772	399
454	20250417	133200	799125517	1772	1772	1772	1772	5
455	20250417	133100	799116657	1775	1774	1775	1774	2609
456	20250417	133000	794485819	1772	1775	1775	1771	1434
457	20250417	132900	791943957	1775	1775	1775	1775	1
458	20250417	132800	791942182	1778	1776	1783	1775	5404
459	20250417	132700	782339465	1785	1785	1785	1785	0
460	20250417	132600	782339465	1785	1785	1785	1785	0
461	20250417	132500	782339465	1785	1778	1785	1775	2502
462	20250417	132400	777894724	1778	1778	1778	1778	0
463	20250417	132300	777894724	1778	1778	1778	1778	3270
464	20250417	132200	772080664	1788	1784	1788	1775	2911
465	20250417	132100	766883298	1784	1784	1784	1784	0
466	20250417	132000	766883298	1784	1771	1784	1771	2051
467	20250417	131900	763228177	1780	1780	1780	1780	1704
468	20250417	131800	760195057	1772	1775	1780	1772	4250
469	20250417	131700	752647131	1771	1771	1771	1771	0
470	20250417	131600	752647131	1771	1777	1777	1771	7
471	20250417	131500	752634728	1777	1772	1777	1771	9256
472	20250417	131400	736228459	1777	1777	1777	1777	0
473	20250417	131300	736228459	1777	1777	1777	1777	0
474	20250417	131200	736228459	1777	1777	1777	1777	1
475	20250417	131100	736226682	1770	1765	1770	1765	738
476	20250417	131000	734921849	1763	1761	1763	1761	1059
477	20250417	130900	733056610	1759	1761	1761	1759	5003
478	20250417	130800	724251833	1761	1759	1762	1759	6088
479	20250417	130700	713535292	1758	1759	1762	1758	2039
480	20250417	130600	709945558	1759	1758	1759	1758	1223
481	20250417	130500	707795239	1758	1759	1759	1758	5267
482	20250417	130400	698532788	1760	1761	1761	1760	2563
483	20250417	130300	694020845	1761	1759	1761	1759	3446
484	20250417	130200	687955443	1759	1762	1763	1757	6134
485	20250417	130100	677167550	1762	1759	1762	1757	2767
486	20250417	130000	672298789	1756	1756	1759	1756	3513
487	20250417	125900	666122461	1756	1757	1757	1756	2755
488	20250417	125800	661284329	1767	1759	1767	1759	1511
489	20250417	125700	658626392	1768	1768	1769	1767	7787
490	20250417	125600	644857920	1767	1768	1769	1767	3205
491	20250417	125500	639190685	1767	1769	1769	1767	2504
492	20250417	125400	634762115	1768	1771	1771	1768	8130
493	20250417	125300	620370919	1770	1778	1779	1770	35629
494	20250417	125200	557122303	1778	1776	1778	1776	6920
495	20250417	125100	544823185	1776	1777	1777	1776	3014
496	20250417	125000	539469218	1777	1783	1785	1777	9342
497	20250417	124900	522802029	1784	1784	1784	1784	0
498	20250417	124800	522802029	1784	1784	1784	1784	0
499	20250417	124700	522802029	1784	1784	1784	1784	0
500	20250417	124600	522802029	1784	1784	1784	1784	0
501	20250417	124500	522802029	1784	1784	1784	1784	0
502	20250417	124400	522802029	1784	1784	1784	1784	0
503	20250417	124300	522802029	1784	1784	1784	1784	0
504	20250417	124200	522802029	1784	1784	1784	1784	0
505	20250417	124100	522802029	1784	1780	1784	1780	1809
506	20250417	124000	519575400	1774	1775	1775	1774	1158
507	20250417	123900	517520353	1775	1775	1775	1775	0
508	20250417	123800	517520353	1775	1779	1779	1775	1851
509	20250417	123700	514233379	1779	1782	1783	1776	3461
510	20250417	123600	508078627	1781	1781	1781	1780	1265
511	20250417	123500	505826468	1784	1784	1784	1784	1
512	20250417	123400	505824684	1782	1782	1782	1782	1410
513	20250417	123300	503312064	1785	1785	1785	1785	27
514	20250417	123200	503263869	1784	1784	1784	1784	379
515	20250417	123100	502587733	1781	1781	1781	1781	959
516	20250417	123000	500879754	1781	1782	1782	1781	453
517	20250417	122900	500072792	1784	1784	1784	1784	0
518	20250417	122800	500072792	1784	1784	1784	1784	266
519	20250417	122700	499598248	1784	1789	1789	1784	1300
520	20250417	122600	497277890	1786	1791	1791	1786	3951
521	20250417	122500	490217182	1791	1790	1791	1790	380
522	20250417	122400	489536961	1790	1790	1790	1790	1447
523	20250417	122300	486946831	1789	1789	1789	1789	400
524	20250417	122200	486231231	1789	1789	1790	1789	1007
525	20250417	122100	484428714	1786	1786	1789	1786	1320
526	20250417	122000	482067455	1786	1786	1786	1786	0
527	20250417	121900	482067455	1786	1789	1789	1780	3951
528	20250417	121800	475010921	1780	1780	1780	1780	270
529	20250417	121700	474530321	1777	1781	1789	1777	14662
530	20250417	121600	448349479	1781	1780	1781	1780	414
531	20250417	121500	447612461	1777	1777	1777	1777	248
532	20250417	121400	447171765	1777	1782	1782	1772	74
533	20250417	121300	447040197	1781	1773	1781	1773	7023
534	20250417	121200	434542511	1772	1772	1772	1772	1020
535	20250417	121100	432735071	1772	1772	1772	1772	54
536	20250417	121000	432639383	1772	1772	1772	1772	5
537	20250417	120900	432630523	1772	1772	1772	1772	0
538	20250417	120800	432630523	1772	1772	1772	1772	0
539	20250417	120700	432630523	1772	1772	1772	1772	196
540	20250417	120600	432283211	1771	1771	1771	1771	308
541	20250417	120500	431737743	1771	1771	1771	1771	2
542	20250417	120400	431734201	1771	1771	1771	1771	0
543	20250417	120300	431734201	1771	1771	1771	1771	0
544	20250417	120200	431734201	1771	1771	1771	1771	332
545	20250417	120100	431146229	1769	1770	1770	1769	1062
546	20250417	120000	429266693	1770	1769	1770	1769	132
547	20250417	115900	429033084	1771	1771	1771	1771	0
548	20250417	115800	429033084	1771	1771	1771	1771	451
549	20250417	115700	428234363	1771	1771	1771	1771	0
550	20250417	115600	428234363	1771	1770	1771	1770	1669
551	20250417	115500	425279447	1771	1772	1772	1771	994
552	20250417	115400	423518612	1772	1772	1772	1772	1500
553	20250417	115300	420860612	1779	1779	1779	1779	10
554	20250417	115200	420842822	1780	1779	1780	1778	2535
555	20250417	115100	416331731	1779	1777	1779	1777	10049
556	20250417	115000	398461830	1777	1776	1777	1771	2260
557	20250417	114900	394453547	1778	1773	1778	1773	2283
558	20250417	114800	390397856	1771	1774	1776	1771	7321
559	20250417	114700	377421014	1773	1771	1773	1771	687
560	20250417	114600	376203253	1772	1773	1776	1768	5336
561	20250417	114500	366742174	1773	1760	1773	1760	14781
562	20250417	114400	340617323	1759	1759	1759	1759	623
563	20250417	114300	339521466	1757	1757	1757	1757	0
564	20250417	114200	339521466	1757	1759	1759	1757	3298
565	20250417	114100	333722360	1759	1759	1759	1759	411
566	20250417	114000	332999411	1759	1758	1759	1758	1127
567	20250417	113900	331018095	1758	1760	1760	1758	2098
568	20250417	113800	327328929	1762	1762	1762	1762	0
569	20250417	113700	327328929	1762	1762	1762	1762	55
570	20250417	113600	327232019	1763	1760	1763	1760	1211
571	20250417	113500	325097848	1760	1761	1761	1760	200
572	20250417	113400	324745839	1761	1759	1761	1759	2465
573	20250417	113300	320406565	1760	1760	1760	1759	88
574	20250417	113200	320251695	1760	1759	1760	1759	66
575	20250417	113100	320135574	1759	1758	1759	1758	70
576	20250417	113000	320012464	1758	1759	1759	1758	543
577	20250417	112900	319057427	1759	1759	1762	1759	5489
578	20250417	112800	309387370	1761	1761	1761	1761	0
579	20250417	112700	309387370	1761	1757	1761	1757	820
580	20250417	112600	307944817	1759	1759	1759	1759	4015
581	20250417	112500	300882432	1760	1760	1760	1760	559
582	20250417	112400	299898592	1760	1760	1760	1760	100
583	20250417	112300	299722592	1760	1760	1760	1760	1125
584	20250417	112200	297742592	1760	1756	1760	1756	1965
585	20250417	112100	294284944	1756	1755	1756	1755	364
586	20250417	112000	293645766	1751	1754	1754	1751	1084
587	20250417	111900	291745930	1759	1755	1759	1755	3429
588	20250417	111800	285718493	1754	1754	1754	1754	156
589	20250417	111700	285444869	1754	1754	1754	1754	0
590	20250417	111600	285444869	1754	1745	1754	1745	1061
591	20250417	111500	283585929	1754	1754	1754	1754	424
592	20250417	111400	282842233	1754	1748	1754	1748	3190
593	20250417	111300	277254520	1746	1747	1747	1745	716
594	20250417	111200	276004810	1751	1751	1751	1751	581
595	20250417	111100	274987479	1751	1751	1751	1751	544
596	20250417	111000	274034935	1751	1747	1751	1747	1218
597	20250417	110900	271904507	1740	1740	1740	1740	479
598	20250417	110800	271071047	1746	1746	1746	1746	62
599	20250417	110700	270962795	1745	1748	1748	1737	3925
600	20250417	110600	264137017	1747	1746	1747	1738	335
601	20250417	110500	263551886	1747	1747	1747	1747	0
602	20250417	110400	263551886	1747	1747	1747	1747	290
603	20250417	110300	263045256	1738	1738	1738	1738	5
604	20250417	110200	263036566	1748	1747	1748	1747	532
605	20250417	110100	262106960	1746	1744	1746	1744	1049
606	20250417	110000	260275850	1744	1741	1744	1734	9930
607	20250417	105900	243041156	1740	1750	1750	1740	7004
608	20250417	105800	230824469	1751	1751	1751	1751	1
609	20250417	105700	230822718	1751	1751	1751	1751	1
610	20250417	105600	230820967	1751	1750	1751	1750	518
611	20250417	105500	229913954	1750	1750	1750	1750	382
612	20250417	105400	229245454	1750	1750	1750	1750	0
613	20250417	105300	229245454	1750	1750	1750	1750	252
614	20250417	105200	228804454	1750	1749	1750	1749	1390
615	20250417	105100	226372954	1749	1749	1749	1749	0
616	20250417	105000	226372954	1749	1751	1751	1749	4888
617	20250417	104900	217815108	1751	1751	1751	1751	150
618	20250417	104800	217552458	1751	1750	1751	1750	768
619	20250417	104700	216207890	1750	1752	1752	1750	2009
620	20250417	104600	212689742	1757	1757	1757	1757	0
621	20250417	104500	212689742	1757	1757	1757	1757	0
622	20250417	104400	212689742	1757	1757	1757	1757	0
623	20250417	104300	212689742	1757	1756	1757	1756	578
624	20250417	104200	211674767	1757	1755	1757	1755	682
625	20250417	104100	210477339	1747	1747	1747	1747	0
626	20250417	104000	210477339	1747	1755	1758	1746	6032
627	20250417	103900	199879253	1755	1747	1755	1747	3755
628	20250417	103800	193295243	1744	1746	1748	1743	2657
629	20250417	103700	188658310	1744	1744	1744	1744	23
630	20250417	103600	188618198	1744	1743	1744	1743	423
631	20250417	103500	187880762	1750	1750	1750	1750	0
632	20250417	103400	187880762	1750	1750	1750	1750	0
633	20250417	103300	187880762	1750	1750	1750	1750	0
634	20250417	103200	187880762	1750	1751	1751	1750	1185
635	20250417	103100	185806636	1752	1754	1754	1752	1335
636	20250417	103000	183466528	1754	1753	1754	1753	532
637	20250417	102900	182533456	1764	1758	1765	1753	1603
638	20250417	102800	179707537	1758	1747	1763	1747	2625
639	20250417	102700	175102018	1751	1750	1751	1743	586
640	20250417	102600	174077606	1750	1750	1750	1750	0
641	20250417	102500	174077606	1750	1750	1750	1750	101
642	20250417	102400	173900856	1750	1749	1750	1748	507
643	20250417	102300	173013889	1749	1743	1749	1740	2190
644	20250417	102200	169188838	1741	1741	1741	1741	667
645	20250417	102100	168027591	1742	1739	1742	1735	9536
646	20250417	102000	151436682	1739	1732	1739	1732	1497
647	20250417	101900	148839022	1732	1732	1733	1732	2510
648	20250417	101800	144490683	1732	1732	1732	1732	2097
649	20250417	101700	140858679	1730	1731	1731	1729	1136
650	20250417	101600	138894295	1730	1729	1730	1729	446
651	20250417	101500	138123085	1730	1730	1730	1730	3423
652	20250417	101400	132201295	1734	1734	1734	1734	0
653	20250417	101300	132201295	1734	1733	1734	1733	301
654	20250417	101200	131679392	1733	1733	1733	1733	570
655	20250417	101100	130691582	1733	1733	1733	1733	210
656	20250417	101000	130327652	1733	1733	1733	1733	320
657	20250417	100900	129773092	1733	1733	1733	1733	5
658	20250417	100800	129764427	1733	1732	1733	1731	620
659	20250417	100700	128691041	1733	1731	1733	1731	340
660	20250417	100600	128102163	1731	1732	1732	1731	153
661	20250417	100500	127837176	1735	1735	1735	1735	17
662	20250417	100400	127807681	1732	1731	1732	1731	407
663	20250417	100300	127102768	1736	1735	1737	1735	436
664	20250417	100200	126345839	1735	1726	1735	1725	4866
665	20250417	100100	117935071	1726	1725	1726	1725	868
666	20250417	100000	116437411	1725	1725	1725	1725	58
667	20250417	095900	116337361	1725	1725	1726	1725	1520
668	20250417	095800	113714806	1725	1725	1725	1725	1012
669	20250417	095700	111969106	1724	1724	1724	1724	600
670	20250417	095600	110934706	1724	1724	1724	1724	0
671	20250417	095500	110934706	1724	1722	1724	1722	1259
672	20250417	095400	108766104	1722	1720	1722	1720	416
673	20250417	095300	108049996	1720	1719	1720	1719	1585
674	20250417	095200	105325296	1723	1719	1723	1719	906
675	20250417	095100	103767377	1718	1717	1718	1717	382
676	20250417	095000	103111224	1713	1715	1717	1713	1888
677	20250417	094900	99874087	1715	1716	1716	1715	1839
678	20250417	094800	96719697	1717	1719	1719	1716	3109
679	20250417	094700	91381808	1723	1723	1723	1723	0
680	20250417	094600	91381808	1723	1717	1723	1717	769
681	20250417	094500	90060458	1717	1717	1717	1717	113
682	20250417	094400	89866437	1723	1723	1723	1723	700
683	20250417	094300	88660337	1723	1720	1723	1720	1068
684	20250417	094200	86822355	1720	1716	1720	1716	663
685	20250417	094100	85683101	1715	1715	1715	1715	100
686	20250417	094000	85511601	1715	1715	1715	1715	31
687	20250417	093900	85458436	1715	1714	1715	1714	1159
688	20250417	093800	83471906	1718	1721	1721	1718	1184
689	20250417	093700	81434494	1721	1721	1721	1721	1050
690	20250417	093600	79627444	1721	1721	1721	1721	100
691	20250417	093500	79455344	1721	1721	1721	1721	0
692	20250417	093400	79455344	1721	1721	1721	1721	0
693	20250417	093300	79455344	1721	1719	1721	1719	1261
694	20250417	093200	77287259	1719	1719	1719	1719	0
695	20250417	093100	77287259	1719	1719	1719	1719	50
696	20250417	093000	77201309	1707	1715	1719	1707	4695
697	20250417	092900	69164335	1721	1721	1721	1721	154
698	20250417	092800	68899301	1722	1722	1722	1722	482
699	20250417	092700	68069297	1722	1723	1723	1722	1000
700	20250417	092600	66346299	1730	1730	1730	1730	1062
701	20250417	092500	64509039	1721	1721	1721	1721	0
702	20250417	092400	64509039	1721	1721	1721	1721	0
703	20250417	092300	64509039	1721	1721	1721	1721	2
704	20250417	092200	64505597	1721	1722	1722	1720	5759
705	20250417	092100	54594917	1726	1729	1729	1721	2175
706	20250417	092000	50839923	1729	1731	1731	1729	1857
707	20250417	091900	47626618	1739	1739	1739	1739	1150
708	20250417	091800	45626768	1739	1739	1739	1739	4
709	20250417	091700	45619812	1739	1730	1739	1730	12
710	20250417	091600	45599043	1739	1739	1739	1739	202
711	20250417	091500	45247765	1739	1729	1739	1729	164
712	20250417	091400	44962619	1726	1732	1739	1726	2409
713	20250417	091300	40784355	1726	1732	1732	1726	2135
714	20250417	091200	37094989	1726	1726	1726	1726	55
715	20250417	091100	37000059	1726	1719	1726	1719	6979
716	20250417	091000	24969744	1719	1713	1719	1713	186
717	20250417	090900	24651060	1713	1713	1713	1713	1688
718	20250417	090800	21759516	1712	1711	1712	1711	628
719	20250417	090700	20684510	1713	1713	1713	1713	782
720	20250417	090600	19344944	1713	1713	1713	1713	760
721	20250417	090500	18043064	1713	1714	1714	1713	294
722	20250417	090400	17539348	1714	1723	1723	1714	32
723	20250417	090300	17484255	1723	1723	1723	1723	0
724	20250417	090200	17484255	1723	1722	1723	1722	25
725	20250417	090100	17441200	1730	1709	1734	1701	1104
726	20250417	090000	15554774	1708	1713	1735	1708	9083