KissMeData/214430/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	202300	2941239300	55600	55600	55600	55600	438
3	20250417	202200	2941239300	55600	55600	55600	55600	0
4	20250417	202100	2941239300	55600	55600	55600	55600	0
5	20250417	202000	2941239300	55600	55600	55600	55600	0
6	20250417	201900	2941239300	55600	55600	55600	55600	0
7	20250417	201800	2941239300	55600	55600	55600	55600	0
8	20250417	201700	2941239300	55600	55600	55600	55600	0
9	20250417	201600	2941239300	55600	55600	55600	55600	0
10	20250417	201500	2941239300	55600	55600	55600	55600	0
11	20250417	201400	2941239300	55600	55600	55600	55600	0
12	20250417	201300	2941239300	55600	55600	55600	55600	0
13	20250417	201200	2941239300	55600	55600	55600	55600	0
14	20250417	201100	2941239300	55600	55600	55600	55600	0
15	20250417	201000	2941239300	55600	55600	55600	55600	0
16	20250417	200900	2941239300	55600	55600	55600	55600	0
17	20250417	200800	2941239300	55600	55600	55600	55600	0
18	20250417	200700	2941239300	55600	55600	55600	55600	0
19	20250417	200600	2941239300	55600	55600	55600	55600	0
20	20250417	200500	2941239300	55600	55600	55600	55600	0
21	20250417	200400	2941239300	55600	55600	55600	55600	0
22	20250417	200300	2941239300	55600	55600	55600	55600	0
23	20250417	200200	2941239300	55600	55600	55600	55600	0
24	20250417	200100	2941239300	55600	55600	55600	55600	0
25	20250417	200000	2941239300	55600	55600	55600	55600	0
26	20250417	195900	2941239300	55600	55600	55600	55600	0
27	20250417	195800	2941239300	55600	55600	55600	55600	0
28	20250417	195700	2941239300	55600	55600	55600	55600	0
29	20250417	195600	2941239300	55600	55600	55600	55600	0
30	20250417	195500	2941239300	55600	55600	55600	55600	0
31	20250417	195400	2941239300	55600	55600	55600	55600	0
32	20250417	195300	2941239300	55600	55600	55600	55600	438
33	20250417	195200	2941239300	55600	55600	55600	55600	0
34	20250417	195100	2941239300	55600	55600	55600	55600	0
35	20250417	195000	2941239300	55600	55600	55600	55600	0
36	20250417	194900	2941239300	55600	55600	55600	55600	0
37	20250417	194800	2941239300	55600	55600	55600	55600	0
38	20250417	194700	2941239300	55600	55600	55600	55600	0
39	20250417	194600	2941239300	55600	55600	55600	55600	0
40	20250417	194500	2941239300	55600	55600	55600	55600	0
41	20250417	194400	2941239300	55600	55600	55600	55600	0
42	20250417	194300	2941239300	55600	55600	55600	55600	0
43	20250417	194200	2941239300	55600	55600	55600	55600	0
44	20250417	194100	2941239300	55600	55600	55600	55600	0
45	20250417	194000	2941239300	55600	55600	55600	55600	0
46	20250417	193900	2941239300	55600	55600	55600	55600	0
47	20250417	193800	2941239300	55600	55600	55600	55600	0
48	20250417	193700	2941239300	55600	55600	55600	55600	0
49	20250417	193600	2941239300	55600	55600	55600	55600	0
50	20250417	193500	2941239300	55600	55600	55600	55600	0
51	20250417	193400	2941239300	55600	55600	55600	55600	0
52	20250417	193300	2941239300	55600	55600	55600	55600	0
53	20250417	193200	2941239300	55600	55600	55600	55600	0
54	20250417	193100	2941239300	55600	55600	55600	55600	0
55	20250417	193000	2941239300	55600	55600	55600	55600	0
56	20250417	192900	2941239300	55600	55600	55600	55600	0
57	20250417	192800	2941239300	55600	55600	55600	55600	0
58	20250417	192700	2941239300	55600	55600	55600	55600	0
59	20250417	192600	2941239300	55600	55600	55600	55600	0
60	20250417	192500	2941239300	55600	55600	55600	55600	0
61	20250417	192400	2941239300	55600	55600	55600	55600	0
62	20250417	192300	2941239300	55600	55600	55600	55600	438
63	20250417	192200	2941239300	55600	55600	55600	55600	0
64	20250417	192100	2941239300	55600	55600	55600	55600	0
65	20250417	192000	2941239300	55600	55600	55600	55600	0
66	20250417	191900	2941239300	55600	55600	55600	55600	0
67	20250417	191800	2941239300	55600	55600	55600	55600	0
68	20250417	191700	2941239300	55600	55600	55600	55600	0
69	20250417	191600	2941239300	55600	55600	55600	55600	0
70	20250417	191500	2941239300	55600	55600	55600	55600	0
71	20250417	191400	2941239300	55600	55600	55600	55600	0
72	20250417	191300	2941239300	55600	55600	55600	55600	0
73	20250417	191200	2941239300	55600	55600	55600	55600	0
74	20250417	191100	2941239300	55600	55600	55600	55600	0
75	20250417	191000	2941239300	55600	55600	55600	55600	0
76	20250417	190900	2941239300	55600	55600	55600	55600	0
77	20250417	190800	2941239300	55600	55600	55600	55600	0
78	20250417	190700	2941239300	55600	55600	55600	55600	0
79	20250417	190600	2941239300	55600	55600	55600	55600	0
80	20250417	190500	2941239300	55600	55600	55600	55600	0
81	20250417	190400	2941239300	55600	55600	55600	55600	0
82	20250417	190300	2941239300	55600	55600	55600	55600	0
83	20250417	190200	2941239300	55600	55600	55600	55600	0
84	20250417	190100	2941239300	55600	55600	55600	55600	0
85	20250417	190000	2941239300	55600	55600	55600	55600	0
86	20250417	185900	2941239300	55600	55600	55600	55600	0
87	20250417	185800	2941239300	55600	55600	55600	55600	0
88	20250417	185700	2941239300	55600	55600	55600	55600	0
89	20250417	185600	2941239300	55600	55600	55600	55600	0
90	20250417	185500	2941239300	55600	55600	55600	55600	0
91	20250417	185400	2941239300	55600	55600	55600	55600	0
92	20250417	185300	2941239300	55600	55600	55600	55600	438
93	20250417	185200	2941239300	55600	55600	55600	55600	0
94	20250417	185100	2941239300	55600	55600	55600	55600	0
95	20250417	185000	2941239300	55600	55600	55600	55600	0
96	20250417	184900	2941239300	55600	55600	55600	55600	0
97	20250417	184800	2941239300	55600	55600	55600	55600	0
98	20250417	184700	2941239300	55600	55600	55600	55600	0
99	20250417	184600	2941239300	55600	55600	55600	55600	0
100	20250417	184500	2941239300	55600	55600	55600	55600	0
101	20250417	184400	2941239300	55600	55600	55600	55600	0
102	20250417	184300	2941239300	55600	55600	55600	55600	0
103	20250417	184200	2941239300	55600	55600	55600	55600	0
104	20250417	184100	2941239300	55600	55600	55600	55600	0
105	20250417	184000	2941239300	55600	55600	55600	55600	0
106	20250417	183900	2941239300	55600	55600	55600	55600	0
107	20250417	183800	2941239300	55600	55600	55600	55600	0
108	20250417	183700	2941239300	55600	55600	55600	55600	0
109	20250417	183600	2941239300	55600	55600	55600	55600	0
110	20250417	183500	2941239300	55600	55600	55600	55600	0
111	20250417	183400	2941239300	55600	55600	55600	55600	0
112	20250417	183300	2941239300	55600	55600	55600	55600	0
113	20250417	183200	2941239300	55600	55600	55600	55600	0
114	20250417	183100	2941239300	55600	55600	55600	55600	0
115	20250417	183000	2941239300	55600	55600	55600	55600	0
116	20250417	182900	2941239300	55600	55600	55600	55600	0
117	20250417	182800	2941239300	55600	55600	55600	55600	0
118	20250417	182700	2941239300	55600	55600	55600	55600	0
119	20250417	182600	2941239300	55600	55600	55600	55600	0
120	20250417	182500	2941239300	55600	55600	55600	55600	0
121	20250417	182400	2941239300	55600	55600	55600	55600	0
122	20250417	182300	2941239300	55600	55600	55600	55600	438
123	20250417	182200	2941239300	55600	55600	55600	55600	0
124	20250417	182100	2941239300	55600	55600	55600	55600	0
125	20250417	182000	2941239300	55600	55600	55600	55600	0
126	20250417	181900	2941239300	55600	55600	55600	55600	0
127	20250417	181800	2941239300	55600	55600	55600	55600	0
128	20250417	181700	2941239300	55600	55600	55600	55600	0
129	20250417	181600	2941239300	55600	55600	55600	55600	0
130	20250417	181500	2941239300	55600	55600	55600	55600	0
131	20250417	181400	2941239300	55600	55600	55600	55600	0
132	20250417	181300	2941239300	55600	55600	55600	55600	0
133	20250417	181200	2941239300	55600	55600	55600	55600	0
134	20250417	181100	2941239300	55600	55600	55600	55600	0
135	20250417	181000	2941239300	55600	55600	55600	55600	0
136	20250417	180900	2941239300	55600	55600	55600	55600	0
137	20250417	180800	2941239300	55600	55600	55600	55600	0
138	20250417	180700	2941239300	55600	55600	55600	55600	0
139	20250417	180600	2941239300	55600	55600	55600	55600	0
140	20250417	180500	2941239300	55600	55600	55600	55600	0
141	20250417	180400	2941239300	55600	55600	55600	55600	0
142	20250417	180300	2941239300	55600	55600	55600	55600	0
143	20250417	180200	2941239300	55600	55600	55600	55600	0
144	20250417	180100	2941239300	55600	55600	55600	55600	0
145	20250417	180000	2941239300	55600	55600	55600	55600	0
146	20250417	175900	2941239300	55600	55600	55600	55600	0
147	20250417	175800	2941239300	55600	55600	55600	55600	0
148	20250417	175700	2941239300	55600	55600	55600	55600	0
149	20250417	175600	2941239300	55600	55600	55600	55600	0
150	20250417	175500	2941239300	55600	55600	55600	55600	0
151	20250417	175400	2941239300	55600	55600	55600	55600	0
152	20250417	175300	2941239300	55600	55600	55600	55600	438
153	20250417	175200	2941239300	55600	55600	55600	55600	0
154	20250417	175100	2941239300	55600	55600	55600	55600	0
155	20250417	175000	2941239300	55600	55600	55600	55600	0
156	20250417	174900	2941239300	55600	55600	55600	55600	0
157	20250417	174800	2941239300	55600	55600	55600	55600	0
158	20250417	174700	2941239300	55600	55600	55600	55600	0
159	20250417	174600	2941239300	55600	55600	55600	55600	0
160	20250417	174500	2941239300	55600	55600	55600	55600	0
161	20250417	174400	2941239300	55600	55600	55600	55600	0
162	20250417	174300	2941239300	55600	55600	55600	55600	0
163	20250417	174200	2941239300	55600	55600	55600	55600	0
164	20250417	174100	2941239300	55600	55600	55600	55600	0
165	20250417	174000	2941239300	55600	55600	55600	55600	0
166	20250417	173900	2941239300	55600	55600	55600	55600	0
167	20250417	173800	2941239300	55600	55600	55600	55600	0
168	20250417	173700	2941239300	55600	55600	55600	55600	0
169	20250417	173600	2941239300	55600	55600	55600	55600	0
170	20250417	173500	2941239300	55600	55600	55600	55600	0
171	20250417	173400	2941239300	55600	55600	55600	55600	0
172	20250417	173300	2941239300	55600	55600	55600	55600	0
173	20250417	173200	2941239300	55600	55600	55600	55600	0
174	20250417	173100	2941239300	55600	55600	55600	55600	0
175	20250417	173000	2941239300	55600	55600	55600	55600	0
176	20250417	172900	2941239300	55600	55600	55600	55600	0
177	20250417	172800	2941239300	55600	55600	55600	55600	0
178	20250417	172700	2941239300	55600	55600	55600	55600	0
179	20250417	172600	2941239300	55600	55600	55600	55600	0
180	20250417	172500	2941239300	55600	55600	55600	55600	0
181	20250417	172400	2941239300	55600	55600	55600	55600	0
182	20250417	172300	2941239300	55600	55600	55600	55600	438
183	20250417	172200	2941239300	55600	55600	55600	55600	0
184	20250417	172100	2941239300	55600	55600	55600	55600	0
185	20250417	172000	2941239300	55600	55600	55600	55600	0
186	20250417	171900	2941239300	55600	55600	55600	55600	0
187	20250417	171800	2941239300	55600	55600	55600	55600	0
188	20250417	171700	2941239300	55600	55600	55600	55600	0
189	20250417	171600	2941239300	55600	55600	55600	55600	0
190	20250417	171500	2941239300	55600	55600	55600	55600	0
191	20250417	171400	2941239300	55600	55600	55600	55600	0
192	20250417	171300	2941239300	55600	55600	55600	55600	0
193	20250417	171200	2941239300	55600	55600	55600	55600	0
194	20250417	171100	2941239300	55600	55600	55600	55600	0
195	20250417	171000	2941239300	55600	55600	55600	55600	0
196	20250417	170900	2941239300	55600	55600	55600	55600	0
197	20250417	170800	2941239300	55600	55600	55600	55600	0
198	20250417	170700	2941239300	55600	55600	55600	55600	0
199	20250417	170600	2941239300	55600	55600	55600	55600	0
200	20250417	170500	2941239300	55600	55600	55600	55600	0
201	20250417	170400	2941239300	55600	55600	55600	55600	0
202	20250417	170300	2941239300	55600	55600	55600	55600	0
203	20250417	170200	2941239300	55600	55600	55600	55600	0
204	20250417	170100	2941239300	55600	55600	55600	55600	0
205	20250417	170000	2941239300	55600	55600	55600	55600	0
206	20250417	165900	2941239300	55600	55600	55600	55600	0
207	20250417	165800	2941239300	55600	55600	55600	55600	0
208	20250417	165700	2941239300	55600	55600	55600	55600	0
209	20250417	165600	2941239300	55600	55600	55600	55600	0
210	20250417	165500	2941239300	55600	55600	55600	55600	0
211	20250417	165400	2941239300	55600	55600	55600	55600	0
212	20250417	165300	2941239300	55600	55600	55600	55600	438
213	20250417	165200	2941239300	55600	55600	55600	55600	0
214	20250417	165100	2941239300	55600	55600	55600	55600	0
215	20250417	165000	2941239300	55600	55600	55600	55600	0
216	20250417	164900	2941239300	55600	55600	55600	55600	0
217	20250417	164800	2941239300	55600	55600	55600	55600	0
218	20250417	164700	2941239300	55600	55600	55600	55600	0
219	20250417	164600	2941239300	55600	55600	55600	55600	0
220	20250417	164500	2941239300	55600	55600	55600	55600	0
221	20250417	164400	2941239300	55600	55600	55600	55600	0
222	20250417	164300	2941239300	55600	55600	55600	55600	0
223	20250417	164200	2941239300	55600	55600	55600	55600	0
224	20250417	164100	2941239300	55600	55600	55600	55600	0
225	20250417	164000	2941239300	55600	55600	55600	55600	0
226	20250417	163900	2941239300	55600	55600	55600	55600	0
227	20250417	163800	2941239300	55600	55600	55600	55600	0
228	20250417	163700	2941239300	55600	55600	55600	55600	0
229	20250417	163600	2941239300	55600	55600	55600	55600	0
230	20250417	163500	2941239300	55600	55600	55600	55600	0
231	20250417	163400	2941239300	55600	55600	55600	55600	0
232	20250417	163300	2941239300	55600	55600	55600	55600	0
233	20250417	163200	2941239300	55600	55600	55600	55600	0
234	20250417	163100	2941239300	55600	55600	55600	55600	0
235	20250417	163000	2941239300	55600	55600	55600	55600	0
236	20250417	162900	2941239300	55600	55600	55600	55600	0
237	20250417	162800	2941239300	55600	55600	55600	55600	0
238	20250417	162700	2941239300	55600	55600	55600	55600	0
239	20250417	162600	2941239300	55600	55600	55600	55600	0
240	20250417	162500	2941239300	55600	55600	55600	55600	0
241	20250417	162400	2941239300	55600	55600	55600	55600	0
242	20250417	162300	2941239300	55600	55600	55600	55600	438
243	20250417	162200	2941239300	55600	55600	55600	55600	0
244	20250417	162100	2941239300	55600	55600	55600	55600	0
245	20250417	162000	2941239300	55600	55600	55600	55600	0
246	20250417	161900	2941239300	55600	55600	55600	55600	0
247	20250417	161800	2941239300	55600	55600	55600	55600	0
248	20250417	161700	2941239300	55600	55600	55600	55600	0
249	20250417	161600	2941239300	55600	55600	55600	55600	0
250	20250417	161500	2941239300	55600	55600	55600	55600	0
251	20250417	161400	2941239300	55600	55600	55600	55600	0
252	20250417	161300	2941239300	55600	55600	55600	55600	0
253	20250417	161200	2941239300	55600	55600	55600	55600	0
254	20250417	161100	2941239300	55600	55600	55600	55600	0
255	20250417	161000	2941239300	55600	55600	55600	55600	0
256	20250417	160900	2941239300	55600	55600	55600	55600	0
257	20250417	160800	2941239300	55600	55600	55600	55600	0
258	20250417	160700	2941239300	55600	55600	55600	55600	0
259	20250417	160600	2941239300	55600	55600	55600	55600	0
260	20250417	160500	2941239300	55600	55600	55600	55600	0
261	20250417	160400	2941239300	55600	55600	55600	55600	0
262	20250417	160300	2941239300	55600	55600	55600	55600	0
263	20250417	160200	2941239300	55600	55600	55600	55600	0
264	20250417	160100	2941239300	55600	55600	55600	55600	0
265	20250417	160000	2941239300	55600	55600	55600	55600	0
266	20250417	155900	2941239300	55600	55600	55600	55600	0
267	20250417	155800	2941239300	55600	55600	55600	55600	0
268	20250417	155700	2941239300	55600	55600	55600	55600	0
269	20250417	155600	2941239300	55600	55600	55600	55600	0
270	20250417	155500	2941239300	55600	55600	55600	55600	0
271	20250417	155400	2941239300	55600	55600	55600	55600	0
272	20250417	155300	2941239300	55600	55600	55600	55600	438
273	20250417	155200	2941239300	55600	55600	55600	55600	0
274	20250417	155100	2941239300	55600	55600	55600	55600	0
275	20250417	155000	2941239300	55600	55600	55600	55600	0
276	20250417	154900	2941239300	55600	55600	55600	55600	0
277	20250417	154800	2941239300	55600	55600	55600	55600	0
278	20250417	154700	2941239300	55600	55600	55600	55600	0
279	20250417	154600	2941239300	55600	55600	55600	55600	0
280	20250417	154500	2941239300	55600	55600	55600	55600	0
281	20250417	154400	2941239300	55600	55600	55600	55600	0
282	20250417	154300	2941239300	55600	55600	55600	55600	0
283	20250417	154200	2941239300	55600	55600	55600	55600	0
284	20250417	154100	2941239300	55600	55600	55600	55600	0
285	20250417	154000	2941239300	55600	55600	55600	55600	0
286	20250417	153900	2941239300	55600	55600	55600	55600	0
287	20250417	153800	2941239300	55600	55600	55600	55600	0
288	20250417	153700	2941239300	55600	55600	55600	55600	0
289	20250417	153600	2941239300	55600	55600	55600	55600	0
290	20250417	153500	2941239300	55600	55600	55600	55600	0
291	20250417	153400	2941239300	55600	55600	55600	55600	0
292	20250417	153300	2941239300	55600	55600	55600	55600	0
293	20250417	153200	2941239300	55600	55600	55600	55600	0
294	20250417	153100	2941239300	55600	55600	55600	55600	0
295	20250417	153000	2941239300	55600	55600	55600	55600	438
296	20250417	152900	2916886500	55600	55600	55600	55600	0
297	20250417	152800	2916886500	55600	55600	55600	55600	0
298	20250417	152700	2916886500	55600	55600	55600	55600	0
299	20250417	152600	2916886500	55600	55600	55600	55600	0
300	20250417	152500	2916886500	55600	55600	55600	55600	0
301	20250417	152400	2916886500	55600	55600	55600	55600	0
302	20250417	152300	2916886500	55600	55600	55600	55600	0
303	20250417	152200	2916886500	55600	55600	55600	55600	0
304	20250417	152100	2916886500	55600	55600	55600	55600	0
305	20250417	152000	2916886500	55600	55600	55600	55600	0
306	20250417	151900	2916886500	55600	55400	55600	55200	53
307	20250417	151800	2913951700	55500	55700	55700	55500	34
308	20250417	151700	2912063100	55600	55700	55700	55600	55
309	20250417	151600	2909004200	55700	55700	55700	55700	46
310	20250417	151500	2906442000	55700	55700	55700	55700	35
311	20250417	151400	2904492500	55800	55800	55800	55800	1
312	20250417	151300	2904436700	55700	55700	55700	55700	10
313	20250417	151200	2903879700	55800	55800	55800	55800	126
314	20250417	151100	2896848900	55800	55800	55800	55800	384
315	20250417	151000	2875421700	55800	55700	55800	55600	129
316	20250417	150900	2868238100	55700	55700	55700	55700	83
317	20250417	150800	2863615000	55700	55700	55700	55700	0
318	20250417	150700	2863615000	55700	55700	55700	55700	7
319	20250417	150600	2863225100	55700	55700	55700	55700	3
320	20250417	150500	2863058000	55700	55700	55700	55700	7
321	20250417	150400	2862668100	55700	55700	55700	55700	1
322	20250417	150300	2862612400	55800	55700	55800	55700	144
323	20250417	150200	2854591500	55800	55700	55800	55700	8
324	20250417	150100	2854145200	55800	55800	55800	55700	569
325	20250417	150000	2822431300	55700	55700	55700	55700	257
326	20250417	145900	2808116400	55600	55600	55600	55600	7
327	20250417	145800	2807727200	55700	55800	55800	55700	44
328	20250417	145700	2805273700	55800	55800	55800	55800	532
329	20250417	145600	2775588100	55700	55900	55900	55600	102
330	20250417	145500	2769907000	55700	55500	55800	55500	433
331	20250417	145400	2745784900	55800	55800	55800	55800	3
332	20250417	145300	2745617500	55500	55500	55800	55500	1502
333	20250417	145200	2661989700	55400	55400	55400	55400	1
334	20250417	145100	2661934300	55400	55500	55500	55400	143
335	20250417	145000	2653998100	55400	55300	55400	55300	553
336	20250417	144900	2623362000	55400	55400	55400	55400	1
337	20250417	144800	2623306600	55400	55400	55400	55400	0
338	20250417	144700	2623306600	55400	55400	55400	55400	1
339	20250417	144600	2623251200	55400	55400	55400	55400	1
340	20250417	144500	2623195800	55400	55400	55400	55400	28
341	20250417	144400	2621644600	55400	55400	55400	55400	0
342	20250417	144300	2621644600	55400	55400	55400	55400	0
343	20250417	144200	2621644600	55400	55300	55400	55300	12
344	20250417	144100	2620980900	55300	55300	55300	55300	6
345	20250417	144000	2620649100	55300	55300	55300	55300	10
346	20250417	143900	2620096100	55400	55400	55400	55400	2
347	20250417	143800	2619985300	55400	55400	55400	55400	0
348	20250417	143700	2619985300	55400	55400	55400	55400	0
349	20250417	143600	2619985300	55400	55400	55400	55400	15
350	20250417	143500	2619154300	55300	55400	55400	55300	71
351	20250417	143400	2615224900	55300	55300	55300	55300	5
352	20250417	143300	2614948400	55400	55400	55400	55400	5
353	20250417	143200	2614671400	55500	55500	55500	55500	2
354	20250417	143100	2614560400	55500	55500	55500	55400	418
355	20250417	143000	2591385800	55500	55500	55500	55500	54
356	20250417	142900	2588388800	55400	55500	55500	55400	3
357	20250417	142800	2588222400	55400	55300	55400	55300	568
358	20250417	142700	2556755300	55300	55300	55300	55300	182
359	20250417	142600	2546690700	55400	55400	55400	55400	0
360	20250417	142500	2546690700	55400	55400	55400	55400	1
361	20250417	142400	2546635300	55300	55300	55300	55300	206
362	20250417	142300	2535243500	55300	55200	55300	55200	3
363	20250417	142200	2535077800	55300	55300	55300	55300	0
364	20250417	142100	2535077800	55300	55300	55300	55300	1
365	20250417	142000	2535022500	55300	55300	55300	55300	0
366	20250417	141900	2535022500	55300	55300	55300	55300	116
367	20250417	141800	2528607700	55300	55300	55300	55300	1
368	20250417	141700	2528552400	55200	55200	55200	55200	0
369	20250417	141600	2528552400	55200	55200	55200	55200	13
370	20250417	141500	2527834800	55300	55300	55300	55300	0
371	20250417	141400	2527834800	55300	55200	55300	55200	2
372	20250417	141300	2527724300	55200	55200	55200	55200	0
373	20250417	141200	2527724300	55200	55200	55200	55200	0
374	20250417	141100	2527724300	55200	55200	55200	55200	1
375	20250417	141000	2527669100	55200	55300	55300	55200	11
376	20250417	140900	2527061800	55200	55200	55200	55200	20
377	20250417	140800	2525957800	55300	55300	55300	55300	3
378	20250417	140700	2525791900	55300	55300	55300	55300	1
379	20250417	140600	2525736600	55300	55300	55300	55300	2
380	20250417	140500	2525626000	55300	55200	55300	55200	66
381	20250417	140400	2521979800	55300	55300	55300	55300	11
382	20250417	140300	2521371500	55200	55200	55200	55200	0
383	20250417	140200	2521371500	55200	55300	55300	55200	26
384	20250417	140100	2519935100	55300	55300	55300	55300	1
385	20250417	140000	2519879800	55300	55300	55300	55200	5
386	20250417	135900	2519603500	55300	55300	55300	55300	40
387	20250417	135800	2517391500	55300	55300	55300	55300	42
388	20250417	135700	2515068900	55300	55300	55300	55300	9
389	20250417	135600	2514571200	55200	55100	55200	55100	68
390	20250417	135500	2510818200	55100	55100	55100	55100	2
391	20250417	135400	2510708000	55300	55300	55300	55300	300
392	20250417	135300	2494118000	55300	55000	55300	55000	15
393	20250417	135200	2493292700	55100	55100	55100	55100	25
394	20250417	135100	2491915200	55300	55300	55300	55300	0
395	20250417	135000	2491915200	55300	55300	55300	55300	2
396	20250417	134900	2491804600	55200	55200	55200	55200	67
397	20250417	134800	2488106200	55200	55300	55300	55200	808
398	20250417	134700	2443499600	55200	55100	55200	55100	346
399	20250417	134600	2424411500	55100	55000	55100	55000	100
400	20250417	134500	2418911300	55000	55000	55000	55000	61
401	20250417	134400	2415556300	55000	55000	55000	55000	162
402	20250417	134300	2406646300	55000	55000	55000	55000	1
403	20250417	134200	2406591300	54800	54800	54800	54800	0
404	20250417	134100	2406591300	54800	54800	54800	54800	0
405	20250417	134000	2406591300	54800	55100	55100	54800	400
406	20250417	133900	2384633000	55200	55100	55200	55100	202
407	20250417	133800	2373486500	55100	55100	55100	55100	106
408	20250417	133700	2367645900	55100	55100	55100	55100	20
409	20250417	133600	2366543900	55000	55100	55100	55000	174
410	20250417	133500	2356969800	55100	55000	55100	55000	113
411	20250417	133400	2350754700	55000	54800	55000	54800	123
412	20250417	133300	2343994300	55000	54900	55000	54900	54
413	20250417	133200	2341024700	54800	54900	54900	54800	120
414	20250417	133100	2334437100	54800	54800	54800	54800	1
415	20250417	133000	2334382300	54800	54800	54800	54800	0
416	20250417	132900	2334382300	54800	54800	54800	54800	1
417	20250417	132800	2334327500	54900	54900	54900	54900	5
418	20250417	132700	2334053000	54900	54900	54900	54900	26
419	20250417	132600	2332625600	55000	55000	55000	55000	0
420	20250417	132500	2332625600	55000	55000	55000	55000	1
421	20250417	132400	2332570600	55000	55000	55000	55000	0
422	20250417	132300	2332570600	55000	55000	55000	55000	0
423	20250417	132200	2332570600	55000	55000	55000	55000	30
424	20250417	132100	2330920600	55000	54900	55000	54900	4
425	20250417	132000	2330700800	54900	54900	54900	54900	218
426	20250417	131900	2318732600	55000	55000	55000	55000	0
427	20250417	131800	2318732600	55000	55000	55000	55000	1
428	20250417	131700	2318677600	55000	55000	55000	55000	20
429	20250417	131600	2317577600	55000	55000	55000	55000	0
430	20250417	131500	2317577600	55000	55000	55000	55000	0
431	20250417	131400	2317577600	55000	55000	55000	55000	1
432	20250417	131300	2317522600	55000	55000	55000	55000	0
433	20250417	131200	2317522600	55000	55000	55000	55000	0
434	20250417	131100	2317522600	55000	55000	55000	54900	13
435	20250417	131000	2316808600	54900	54900	54900	54900	2
436	20250417	130900	2316698800	54900	54900	54900	54900	10
437	20250417	130800	2316149800	55000	55000	55000	55000	0
438	20250417	130700	2316149800	55000	54900	55000	54900	99
439	20250417	130600	2310714600	54900	54900	54900	54900	0
440	20250417	130500	2310714600	54900	54900	54900	54900	0
441	20250417	130400	2310714600	54900	54900	54900	54900	15
442	20250417	130300	2309891100	54900	54900	54900	54900	0
443	20250417	130200	2309891100	54900	54900	54900	54900	1
444	20250417	130100	2309836200	55000	55000	55000	55000	0
445	20250417	130000	2309836200	55000	55000	55000	55000	2
446	20250417	125900	2309726200	54900	54900	54900	54900	0
447	20250417	125800	2309726200	54900	54900	54900	54900	0
448	20250417	125700	2309726200	54900	55000	55100	54900	216
449	20250417	125600	2297866500	55000	54900	55000	54900	56
450	20250417	125500	2294789200	54800	54800	54800	54800	1
451	20250417	125400	2294734400	55000	55000	55100	55000	69
452	20250417	125300	2290939200	55000	55000	55000	55000	1
453	20250417	125200	2290884200	54900	54900	54900	54900	0
454	20250417	125100	2290884200	54900	54900	55100	54900	192
455	20250417	125000	2280333200	54900	55000	55000	54900	45
456	20250417	124900	2277862100	54800	54900	54900	54800	128
457	20250417	124800	2270842800	55000	55000	55000	55000	10
458	20250417	124700	2270292800	54950	54900	54950	54900	100
459	20250417	124600	2264798200	55000	55000	55000	55000	1
460	20250417	124500	2264743200	54900	54900	54900	54900	0
461	20250417	124400	2264743200	54900	54900	54900	54900	0
462	20250417	124300	2264743200	54900	55000	55000	54900	27
463	20250417	124200	2263260800	55100	55100	55100	55100	0
464	20250417	124100	2263260800	55100	55100	55100	55100	0
465	20250417	124000	2263260800	55100	54800	55100	54800	131
466	20250417	123900	2256055000	54800	54900	55000	54800	77
467	20250417	123800	2251827800	54900	54900	54900	54900	0
468	20250417	123700	2251827800	54900	54900	54900	54900	0
469	20250417	123600	2251827800	54900	54900	54900	54900	1
470	20250417	123500	2251772900	54800	54800	54800	54800	1
471	20250417	123400	2251718100	54900	54800	54900	54800	10
472	20250417	123300	2251170000	54800	54800	54800	54800	0
473	20250417	123200	2251170000	54800	54800	54800	54700	102
474	20250417	123100	2245580500	54700	54700	54700	54700	0
475	20250417	123000	2245580500	54700	54700	54700	54700	10
476	20250417	122900	2245033500	54700	54900	54900	54700	18
477	20250417	122800	2244048700	54900	54900	54900	54900	2
478	20250417	122700	2243938900	54800	54800	54800	54800	0
479	20250417	122600	2243938900	54800	54800	54800	54800	2
480	20250417	122500	2243829300	54900	54700	54900	54700	79
481	20250417	122400	2239507600	54900	54900	54900	54900	0
482	20250417	122300	2239507600	54900	54900	54900	54900	0
483	20250417	122200	2239507600	54900	54900	54900	54900	2
484	20250417	122100	2239397800	54800	54800	54800	54800	61
485	20250417	122000	2236055000	54700	54800	54800	54700	37
486	20250417	121900	2234031000	54800	54800	54800	54800	0
487	20250417	121800	2234031000	54800	54700	54800	54700	135
488	20250417	121700	2226634400	54700	54800	54800	54700	476
489	20250417	121600	2200561800	55000	55000	55000	55000	1
490	20250417	121500	2200506800	55000	55000	55000	55000	1
491	20250417	121400	2200451800	55000	55000	55000	55000	67
492	20250417	121300	2196766800	54900	54900	54900	54900	0
493	20250417	121200	2196766800	54900	54900	54900	54900	50
494	20250417	121100	2194021800	54900	54900	54900	54900	1
495	20250417	121000	2193966900	54900	54900	54900	54900	1
496	20250417	120900	2193912000	54900	54900	54900	54900	59
497	20250417	120800	2190672900	54800	54900	54900	54800	2
498	20250417	120700	2190563200	54800	54800	54800	54800	102
499	20250417	120600	2184973600	54800	54800	54800	54800	19
500	20250417	120500	2183932400	54800	54700	54800	54700	149
501	20250417	120400	2175782000	54700	54500	54700	54500	419
502	20250417	120300	2152900800	54400	54300	54400	54300	147
503	20250417	120200	2144915100	54200	54200	54200	54200	0
504	20250417	120100	2144915100	54200	54200	54200	54200	3
505	20250417	120000	2144752500	54300	54200	54300	54200	85
506	20250417	115900	2140145400	54200	54200	54200	54200	0
507	20250417	115800	2140145400	54200	54200	54200	54200	0
508	20250417	115700	2140145400	54200	54100	54200	54100	3
509	20250417	115600	2139982900	54100	54200	54200	54100	40
510	20250417	115500	2137817800	54200	54200	54300	54200	42
511	20250417	115400	2135541300	54300	54300	54300	54300	49
512	20250417	115300	2132880600	54300	54200	54300	54200	182
513	20250417	115200	2123016100	54200	54200	54200	54200	6
514	20250417	115100	2122690900	54200	54100	54200	54100	14
515	20250417	115000	2121932300	54100	54200	54200	54100	123
516	20250417	114900	2115273400	54200	54200	54200	54200	0
517	20250417	114800	2115273400	54200	54200	54200	54200	0
518	20250417	114700	2115273400	54200	54100	54200	54100	63
519	20250417	114600	2111865000	54100	54300	54300	54100	340
520	20250417	114500	2093469700	54300	54200	54300	54200	21
521	20250417	114400	2092329500	54200	54200	54200	54200	9
522	20250417	114300	2091841700	54300	54200	54300	54200	3
523	20250417	114200	2091679000	54300	54300	54300	54300	1
524	20250417	114100	2091624700	54200	54200	54300	54200	20
525	20250417	114000	2090539700	54200	54200	54200	54200	0
526	20250417	113900	2090539700	54200	54200	54200	54200	26
527	20250417	113800	2089130500	54300	54200	54300	54200	142
528	20250417	113700	2081424000	54200	53700	54200	53700	347
529	20250417	113600	2062655200	53700	54500	54500	53500	2654
530	20250417	113500	1919538700	54600	54600	54600	54600	32
531	20250417	113400	1917791500	54600	54600	54600	54600	0
532	20250417	113300	1917791500	54600	54400	54600	54400	148
533	20250417	113200	1909725400	54600	54600	54600	54600	1
534	20250417	113100	1909670800	54500	54500	54500	54500	0
535	20250417	113000	1909670800	54500	54500	54500	54500	143
536	20250417	112900	1901877300	54500	54400	54500	54400	12
537	20250417	112800	1901223400	54500	54400	54500	54400	142
538	20250417	112700	1893497600	54400	54400	54400	54400	2
539	20250417	112600	1893388800	54400	54400	54400	54400	5
540	20250417	112500	1893116800	54400	54400	54400	54400	2
541	20250417	112400	1893008000	54400	54300	54400	54300	328
542	20250417	112300	1875195900	54300	54300	54300	54300	0
543	20250417	112200	1875195900	54300	54300	54300	54300	1
544	20250417	112100	1875141600	54300	54300	54300	54300	10
545	20250417	112000	1874598600	54300	54300	54300	54200	103
546	20250417	111900	1869015100	54300	54200	54300	54200	18
547	20250417	111800	1868038700	54300	54200	54300	54200	27
548	20250417	111700	1866575200	54300	54200	54300	54200	37
549	20250417	111600	1864566200	54200	54200	54250	54200	115
550	20250417	111500	1858333000	54200	54200	54200	54200	4
551	20250417	111400	1858116200	54150	54150	54150	54150	1
552	20250417	111300	1858062050	54200	54200	54200	54200	0
553	20250417	111200	1858062050	54200	54200	54200	54200	0
554	20250417	111100	1858062050	54200	54200	54200	54200	1
555	20250417	111000	1858007850	54200	54200	54200	54200	115
556	20250417	110900	1851774850	54200	54200	54200	54200	1
557	20250417	110800	1851720650	54200	54200	54200	54200	1
558	20250417	110700	1851666450	54150	54200	54200	54100	68
559	20250417	110600	1847987200	54300	54300	54300	54300	0
560	20250417	110500	1847987200	54300	54300	54300	54300	10
561	20250417	110400	1847444200	54300	54200	54300	54200	3
562	20250417	110300	1847281500	54200	54400	54400	54200	83
563	20250417	110200	1842774900	54400	54400	54400	54400	0
564	20250417	110100	1842774900	54400	54400	54400	54400	33
565	20250417	110000	1840979700	54300	54300	54400	54300	204
566	20250417	105900	1829886400	54400	54400	54400	54400	37
567	20250417	105800	1827873600	54500	54500	54500	54500	0
568	20250417	105700	1827873600	54500	54500	54500	54500	2
569	20250417	105600	1827764600	54500	54200	54500	54000	843
570	20250417	105500	1782104000	54300	54400	54400	54300	208
571	20250417	105400	1770805100	54500	54600	54600	54300	488
572	20250417	105300	1744236200	54700	54600	54700	54600	15
573	20250417	105200	1743416300	54600	54600	54600	54600	0
574	20250417	105100	1743416300	54600	54600	54600	54600	24
575	20250417	105000	1742105900	54700	54700	54800	54700	90
576	20250417	104900	1737180900	54700	54700	54700	54700	1
577	20250417	104800	1737126200	54700	54700	54700	54700	66
578	20250417	104700	1733516000	54800	54900	54900	54800	87
579	20250417	104600	1728748300	55000	54900	55000	54900	10
580	20250417	104500	1728198400	54900	54900	54900	54900	18
581	20250417	104400	1727210200	54900	54900	54900	54900	97
582	20250417	104300	1721884900	54900	55000	55000	54900	35
583	20250417	104200	1719961200	55000	55000	55000	55000	0
584	20250417	104100	1719961200	55000	55100	55100	55000	68
585	20250417	104000	1716221100	55100	55100	55100	55100	47
586	20250417	103900	1713631400	55100	55100	55100	55100	0
587	20250417	103800	1713631400	55100	55100	55100	55100	0
588	20250417	103700	1713631400	55100	55200	55200	55100	58
589	20250417	103600	1710435500	55200	55200	55200	55200	78
590	20250417	103500	1706129900	55100	55100	55100	55100	42
591	20250417	103400	1703815700	55200	55200	55200	55200	0
592	20250417	103300	1703815700	55200	55200	55200	55200	1
593	20250417	103200	1703760500	55200	55200	55200	55200	7
594	20250417	103100	1703374100	55200	55200	55200	55200	1
595	20250417	103000	1703318900	55100	55200	55200	55000	56
596	20250417	102900	1700229600	55200	55000	55200	55000	80
597	20250417	102800	1695818500	55100	55100	55100	55100	67
598	20250417	102700	1692126800	55100	55200	55200	55100	17
599	20250417	102600	1691189100	55200	55200	55300	55100	184
600	20250417	102500	1681037600	55300	55300	55300	55100	102
601	20250417	102400	1675412400	55300	55100	55300	55100	106
602	20250417	102300	1669568900	55300	55300	55300	55300	0
603	20250417	102200	1669568900	55300	55200	55300	55200	15
604	20250417	102100	1668740800	55200	55200	55200	55200	1
605	20250417	102000	1668685600	55200	55200	55200	55200	3
606	20250417	101900	1668520000	55300	55200	55300	55000	102
607	20250417	101800	1662902600	55300	55300	55300	55200	28
608	20250417	101700	1661355800	55300	55400	55400	55300	48
609	20250417	101600	1658698600	55500	55500	55500	55500	13
610	20250417	101500	1657977100	55500	55600	55600	55500	15
611	20250417	101400	1657144500	55400	55400	55400	55400	78
612	20250417	101300	1652823300	55500	55700	55700	55500	83
613	20250417	101200	1648215500	55700	55600	55700	55600	90
614	20250417	101100	1643206100	55800	55700	55800	55700	141
615	20250417	101000	1635352200	55800	55700	55800	55700	148
616	20250417	100900	1627106100	55500	55500	55500	55500	0
617	20250417	100800	1627106100	55500	55700	55800	55500	103
618	20250417	100700	1621375900	55800	55700	55900	55700	82
619	20250417	100600	1616802000	55700	55700	55700	55700	1
620	20250417	100500	1616746300	55800	55700	55800	55700	83
621	20250417	100400	1612121900	55700	55800	55800	55700	106
622	20250417	100300	1606217600	55800	55800	55800	55800	277
623	20250417	100200	1590761000	55700	55800	55800	55400	247
624	20250417	100100	1577022200	55800	55600	55800	55600	74
625	20250417	100000	1572897000	55700	55700	55700	55700	144
626	20250417	095900	1564876200	55600	55800	55900	55600	681
627	20250417	095800	1526841900	55700	55500	55700	55500	260
628	20250417	095700	1512366300	55500	55400	55800	55400	2988
629	20250417	095600	1345815000	55300	55300	55300	55300	51
630	20250417	095500	1342994700	55200	55200	55200	55200	0
631	20250417	095400	1342994700	55200	55100	55400	55100	180
632	20250417	095300	1333049600	55100	55300	55300	55100	79
633	20250417	095200	1328683100	55200	55300	55300	55200	65
634	20250417	095100	1325091100	55000	55100	55100	55000	106
635	20250417	095000	1319258300	55400	55300	55400	55200	68
636	20250417	094900	1315500000	55300	55300	55300	55300	13
637	20250417	094800	1314781100	55300	55300	55300	55300	40
638	20250417	094700	1312569100	55200	55400	55400	55100	294
639	20250417	094600	1296335200	55400	55500	55600	55400	81
640	20250417	094500	1291837100	55500	55800	55800	55500	217
641	20250417	094400	1279787700	55800	55600	55800	55500	1018
642	20250417	094300	1223132200	55600	55300	55600	55300	555
643	20250417	094200	1192331000	55400	55200	55400	55200	47
644	20250417	094100	1189733800	55300	55500	55500	55300	146
645	20250417	094000	1181659200	55500	55400	55500	55300	800
646	20250417	093900	1137305900	55300	55200	55300	55200	303
647	20250417	093800	1120563500	55200	55000	55200	55000	448
648	20250417	093700	1095892100	55000	55000	55000	54900	63
649	20250417	093600	1092432000	55000	55100	55100	55000	467
650	20250417	093500	1066703300	55100	54900	55100	54900	549
651	20250417	093400	1036526900	54900	54800	54900	54800	99
652	20250417	093300	1031092000	54800	55000	55000	54800	98
653	20250417	093200	1025720000	55000	54900	55000	54800	175
654	20250417	093100	1016108600	55100	55200	55200	55000	43
655	20250417	093000	1013740000	55100	55200	55200	55100	18
656	20250417	092900	1012747300	55100	55200	55500	55100	103
657	20250417	092800	1007058800	55400	55400	55400	54800	577
658	20250417	092700	975243400	55200	55400	55500	55200	750
659	20250417	092600	933774800	55400	55400	55400	55400	230
660	20250417	092500	921032800	55200	55200	55200	55200	30
661	20250417	092400	919376800	55200	55300	55300	55200	645
662	20250417	092300	883708600	55300	55250	55400	55200	1127
663	20250417	092200	821364200	55300	55100	55300	55000	902
664	20250417	092100	771598500	55000	54500	55200	54500	2622
665	20250417	092000	628193500	54400	54500	54500	54300	346
666	20250417	091900	609378000	54500	54500	54500	54300	614
667	20250417	091800	575921600	54400	54600	54600	54400	151
668	20250417	091700	567677200	54600	54600	54600	54400	927
669	20250417	091600	517093700	54600	54600	54600	54600	391
670	20250417	091500	495745100	54600	54600	54800	54500	1721
671	20250417	091400	401643400	54600	54700	54700	54600	288
672	20250417	091300	385915600	54600	54600	54600	54600	570
673	20250417	091200	354793600	54600	54200	54600	54200	545
674	20250417	091100	325049000	54300	54000	54300	54000	466
675	20250417	091000	299788400	54000	54500	54500	54000	310
676	20250417	090900	282990900	54500	54500	54600	54500	122
677	20250417	090800	276338200	54400	54500	54500	54400	30
678	20250417	090700	274704300	54800	54600	54800	54400	748
679	20250417	090600	233785200	54600	54500	54600	54300	2025
680	20250417	090500	123522500	54300	54600	54600	54100	557
681	20250417	090400	93277100	54600	54600	54600	54500	176
682	20250417	090300	83667600	54400	54200	54700	54200	347
683	20250417	090200	64805000	54200	53800	54200	53800	131
684	20250417	090100	57729000	53500	54100	54400	53500	754
685	20250417	090000	17064000	54000	54000	54000	54000	316