KissMeData/084010/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193900	782298505	15630	15630	15630	15630	129
3	20250417	193800	782298505	15630	15630	15630	15630	0
4	20250417	193700	782298505	15630	15630	15630	15630	0
5	20250417	193600	782298505	15630	15630	15630	15630	0
6	20250417	193500	782298505	15630	15630	15630	15630	0
7	20250417	193400	782298505	15630	15630	15630	15630	0
8	20250417	193300	782298505	15630	15630	15630	15630	0
9	20250417	193200	782298505	15630	15630	15630	15630	0
10	20250417	193100	782298505	15630	15630	15630	15630	0
11	20250417	193000	782298505	15630	15630	15630	15630	0
12	20250417	192900	782298505	15630	15630	15630	15630	0
13	20250417	192800	782298505	15630	15630	15630	15630	0
14	20250417	192700	782298505	15630	15630	15630	15630	0
15	20250417	192600	782298505	15630	15630	15630	15630	0
16	20250417	192500	782298505	15630	15630	15630	15630	0
17	20250417	192400	782298505	15630	15630	15630	15630	0
18	20250417	192300	782298505	15630	15630	15630	15630	0
19	20250417	192200	782298505	15630	15630	15630	15630	0
20	20250417	192100	782298505	15630	15630	15630	15630	0
21	20250417	192000	782298505	15630	15630	15630	15630	0
22	20250417	191900	782298505	15630	15630	15630	15630	0
23	20250417	191800	782298505	15630	15630	15630	15630	0
24	20250417	191700	782298505	15630	15630	15630	15630	0
25	20250417	191600	782298505	15630	15630	15630	15630	0
26	20250417	191500	782298505	15630	15630	15630	15630	0
27	20250417	191400	782298505	15630	15630	15630	15630	0
28	20250417	191300	782298505	15630	15630	15630	15630	0
29	20250417	191200	782298505	15630	15630	15630	15630	0
30	20250417	191100	782298505	15630	15630	15630	15630	0
31	20250417	191000	782298505	15630	15630	15630	15630	0
32	20250417	190900	782298505	15630	15630	15630	15630	129
33	20250417	190800	782298505	15630	15630	15630	15630	0
34	20250417	190700	782298505	15630	15630	15630	15630	0
35	20250417	190600	782298505	15630	15630	15630	15630	0
36	20250417	190500	782298505	15630	15630	15630	15630	0
37	20250417	190400	782298505	15630	15630	15630	15630	0
38	20250417	190300	782298505	15630	15630	15630	15630	0
39	20250417	190200	782298505	15630	15630	15630	15630	0
40	20250417	190100	782298505	15630	15630	15630	15630	0
41	20250417	190000	782298505	15630	15630	15630	15630	0
42	20250417	185900	782298505	15630	15630	15630	15630	0
43	20250417	185800	782298505	15630	15630	15630	15630	0
44	20250417	185700	782298505	15630	15630	15630	15630	0
45	20250417	185600	782298505	15630	15630	15630	15630	0
46	20250417	185500	782298505	15630	15630	15630	15630	0
47	20250417	185400	782298505	15630	15630	15630	15630	0
48	20250417	185300	782298505	15630	15630	15630	15630	0
49	20250417	185200	782298505	15630	15630	15630	15630	0
50	20250417	185100	782298505	15630	15630	15630	15630	0
51	20250417	185000	782298505	15630	15630	15630	15630	0
52	20250417	184900	782298505	15630	15630	15630	15630	0
53	20250417	184800	782298505	15630	15630	15630	15630	0
54	20250417	184700	782298505	15630	15630	15630	15630	0
55	20250417	184600	782298505	15630	15630	15630	15630	0
56	20250417	184500	782298505	15630	15630	15630	15630	0
57	20250417	184400	782298505	15630	15630	15630	15630	0
58	20250417	184300	782298505	15630	15630	15630	15630	0
59	20250417	184200	782298505	15630	15630	15630	15630	0
60	20250417	184100	782298505	15630	15630	15630	15630	0
61	20250417	184000	782298505	15630	15630	15630	15630	0
62	20250417	183900	782298505	15630	15630	15630	15630	129
63	20250417	183800	782298505	15630	15630	15630	15630	0
64	20250417	183700	782298505	15630	15630	15630	15630	0
65	20250417	183600	782298505	15630	15630	15630	15630	0
66	20250417	183500	782298505	15630	15630	15630	15630	0
67	20250417	183400	782298505	15630	15630	15630	15630	0
68	20250417	183300	782298505	15630	15630	15630	15630	0
69	20250417	183200	782298505	15630	15630	15630	15630	0
70	20250417	183100	782298505	15630	15630	15630	15630	0
71	20250417	183000	782298505	15630	15630	15630	15630	0
72	20250417	182900	782298505	15630	15630	15630	15630	0
73	20250417	182800	782298505	15630	15630	15630	15630	0
74	20250417	182700	782298505	15630	15630	15630	15630	0
75	20250417	182600	782298505	15630	15630	15630	15630	0
76	20250417	182500	782298505	15630	15630	15630	15630	0
77	20250417	182400	782298505	15630	15630	15630	15630	0
78	20250417	182300	782298505	15630	15630	15630	15630	0
79	20250417	182200	782298505	15630	15630	15630	15630	0
80	20250417	182100	782298505	15630	15630	15630	15630	0
81	20250417	182000	782298505	15630	15630	15630	15630	0
82	20250417	181900	782298505	15630	15630	15630	15630	0
83	20250417	181800	782298505	15630	15630	15630	15630	0
84	20250417	181700	782298505	15630	15630	15630	15630	0
85	20250417	181600	782298505	15630	15630	15630	15630	0
86	20250417	181500	782298505	15630	15630	15630	15630	0
87	20250417	181400	782298505	15630	15630	15630	15630	0
88	20250417	181300	782298505	15630	15630	15630	15630	0
89	20250417	181200	782298505	15630	15630	15630	15630	0
90	20250417	181100	782298505	15630	15630	15630	15630	0
91	20250417	181000	782298505	15630	15630	15630	15630	0
92	20250417	180900	782298505	15630	15630	15630	15630	129
93	20250417	180800	782298505	15630	15630	15630	15630	0
94	20250417	180700	782298505	15630	15630	15630	15630	0
95	20250417	180600	782298505	15630	15630	15630	15630	0
96	20250417	180500	782298505	15630	15630	15630	15630	0
97	20250417	180400	782298505	15630	15630	15630	15630	0
98	20250417	180300	782298505	15630	15630	15630	15630	0
99	20250417	180200	782298505	15630	15630	15630	15630	0
100	20250417	180100	782298505	15630	15630	15630	15630	0
101	20250417	180000	782298505	15630	15630	15630	15630	0
102	20250417	175900	782298505	15630	15630	15630	15630	0
103	20250417	175800	782298505	15630	15630	15630	15630	0
104	20250417	175700	782298505	15630	15630	15630	15630	0
105	20250417	175600	782298505	15630	15630	15630	15630	0
106	20250417	175500	782298505	15630	15630	15630	15630	0
107	20250417	175400	782298505	15630	15630	15630	15630	0
108	20250417	175300	782298505	15630	15630	15630	15630	0
109	20250417	175200	782298505	15630	15630	15630	15630	0
110	20250417	175100	782298505	15630	15630	15630	15630	0
111	20250417	175000	782298505	15630	15630	15630	15630	0
112	20250417	174900	782298505	15630	15630	15630	15630	0
113	20250417	174800	782298505	15630	15630	15630	15630	0
114	20250417	174700	782298505	15630	15630	15630	15630	0
115	20250417	174600	782298505	15630	15630	15630	15630	0
116	20250417	174500	782298505	15630	15630	15630	15630	0
117	20250417	174400	782298505	15630	15630	15630	15630	0
118	20250417	174300	782298505	15630	15630	15630	15630	0
119	20250417	174200	782298505	15630	15630	15630	15630	0
120	20250417	174100	782298505	15630	15630	15630	15630	0
121	20250417	174000	782298505	15630	15630	15630	15630	0
122	20250417	173900	782298505	15630	15630	15630	15630	129
123	20250417	173800	782298505	15630	15630	15630	15630	0
124	20250417	173700	782298505	15630	15630	15630	15630	0
125	20250417	173600	782298505	15630	15630	15630	15630	0
126	20250417	173500	782298505	15630	15630	15630	15630	0
127	20250417	173400	782298505	15630	15630	15630	15630	0
128	20250417	173300	782298505	15630	15630	15630	15630	0
129	20250417	173200	782298505	15630	15630	15630	15630	0
130	20250417	173100	782298505	15630	15630	15630	15630	0
131	20250417	173000	782298505	15630	15630	15630	15630	0
132	20250417	172900	782298505	15630	15630	15630	15630	0
133	20250417	172800	782298505	15630	15630	15630	15630	0
134	20250417	172700	782298505	15630	15630	15630	15630	0
135	20250417	172600	782298505	15630	15630	15630	15630	0
136	20250417	172500	782298505	15630	15630	15630	15630	0
137	20250417	172400	782298505	15630	15630	15630	15630	0
138	20250417	172300	782298505	15630	15630	15630	15630	0
139	20250417	172200	782298505	15630	15630	15630	15630	0
140	20250417	172100	782298505	15630	15630	15630	15630	0
141	20250417	172000	782298505	15630	15630	15630	15630	0
142	20250417	171900	782298505	15630	15630	15630	15630	0
143	20250417	171800	782298505	15630	15630	15630	15630	0
144	20250417	171700	782298505	15630	15630	15630	15630	0
145	20250417	171600	782298505	15630	15630	15630	15630	0
146	20250417	171500	782298505	15630	15630	15630	15630	0
147	20250417	171400	782298505	15630	15630	15630	15630	0
148	20250417	171300	782298505	15630	15630	15630	15630	0
149	20250417	171200	782298505	15630	15630	15630	15630	0
150	20250417	171100	782298505	15630	15630	15630	15630	0
151	20250417	171000	782298505	15630	15630	15630	15630	0
152	20250417	170900	782298505	15630	15630	15630	15630	129
153	20250417	170800	782298505	15630	15630	15630	15630	0
154	20250417	170700	782298505	15630	15630	15630	15630	0
155	20250417	170600	782298505	15630	15630	15630	15630	0
156	20250417	170500	782298505	15630	15630	15630	15630	0
157	20250417	170400	782298505	15630	15630	15630	15630	0
158	20250417	170300	782298505	15630	15630	15630	15630	0
159	20250417	170200	782298505	15630	15630	15630	15630	0
160	20250417	170100	782298505	15630	15630	15630	15630	0
161	20250417	170000	782298505	15630	15630	15630	15630	0
162	20250417	165900	782298505	15630	15630	15630	15630	0
163	20250417	165800	782298505	15630	15630	15630	15630	0
164	20250417	165700	782298505	15630	15630	15630	15630	0
165	20250417	165600	782298505	15630	15630	15630	15630	0
166	20250417	165500	782298505	15630	15630	15630	15630	0
167	20250417	165400	782298505	15630	15630	15630	15630	0
168	20250417	165300	782298505	15630	15630	15630	15630	0
169	20250417	165200	782298505	15630	15630	15630	15630	0
170	20250417	165100	782298505	15630	15630	15630	15630	0
171	20250417	165000	782298505	15630	15630	15630	15630	0
172	20250417	164900	782298505	15630	15630	15630	15630	0
173	20250417	164800	782298505	15630	15630	15630	15630	0
174	20250417	164700	782298505	15630	15630	15630	15630	0
175	20250417	164600	782298505	15630	15630	15630	15630	0
176	20250417	164500	782298505	15630	15630	15630	15630	0
177	20250417	164400	782298505	15630	15630	15630	15630	0
178	20250417	164300	782298505	15630	15630	15630	15630	0
179	20250417	164200	782298505	15630	15630	15630	15630	0
180	20250417	164100	782298505	15630	15630	15630	15630	0
181	20250417	164000	782298505	15630	15630	15630	15630	0
182	20250417	163900	782298505	15630	15630	15630	15630	129
183	20250417	163800	782298505	15630	15630	15630	15630	0
184	20250417	163700	782298505	15630	15630	15630	15630	0
185	20250417	163600	782298505	15630	15630	15630	15630	0
186	20250417	163500	782298505	15630	15630	15630	15630	0
187	20250417	163400	782298505	15630	15630	15630	15630	0
188	20250417	163300	782298505	15630	15630	15630	15630	0
189	20250417	163200	782298505	15630	15630	15630	15630	0
190	20250417	163100	782298505	15630	15630	15630	15630	0
191	20250417	163000	782298505	15630	15630	15630	15630	0
192	20250417	162900	782298505	15630	15630	15630	15630	0
193	20250417	162800	782298505	15630	15630	15630	15630	0
194	20250417	162700	782298505	15630	15630	15630	15630	0
195	20250417	162600	782298505	15630	15630	15630	15630	0
196	20250417	162500	782298505	15630	15630	15630	15630	0
197	20250417	162400	782298505	15630	15630	15630	15630	0
198	20250417	162300	782298505	15630	15630	15630	15630	0
199	20250417	162200	782298505	15630	15630	15630	15630	0
200	20250417	162100	782298505	15630	15630	15630	15630	0
201	20250417	162000	782298505	15630	15630	15630	15630	0
202	20250417	161900	782298505	15630	15630	15630	15630	0
203	20250417	161800	782298505	15630	15630	15630	15630	0
204	20250417	161700	782298505	15630	15630	15630	15630	0
205	20250417	161600	782298505	15630	15630	15630	15630	0
206	20250417	161500	782298505	15630	15630	15630	15630	0
207	20250417	161400	782298505	15630	15630	15630	15630	0
208	20250417	161300	782298505	15630	15630	15630	15630	0
209	20250417	161200	782298505	15630	15630	15630	15630	0
210	20250417	161100	782298505	15630	15630	15630	15630	0
211	20250417	161000	782298505	15630	15630	15630	15630	0
212	20250417	160900	782298505	15630	15630	15630	15630	129
213	20250417	160800	782298505	15630	15630	15630	15630	0
214	20250417	160700	782298505	15630	15630	15630	15630	0
215	20250417	160600	782298505	15630	15630	15630	15630	0
216	20250417	160500	782298505	15630	15630	15630	15630	0
217	20250417	160400	782298505	15630	15630	15630	15630	0
218	20250417	160300	782298505	15630	15630	15630	15630	0
219	20250417	160200	782298505	15630	15630	15630	15630	0
220	20250417	160100	782298505	15630	15630	15630	15630	0
221	20250417	160000	782298505	15630	15630	15630	15630	0
222	20250417	155900	782298505	15630	15630	15630	15630	0
223	20250417	155800	782298505	15630	15630	15630	15630	0
224	20250417	155700	782298505	15630	15630	15630	15630	0
225	20250417	155600	782298505	15630	15630	15630	15630	0
226	20250417	155500	782298505	15630	15630	15630	15630	0
227	20250417	155400	782298505	15630	15630	15630	15630	0
228	20250417	155300	782298505	15630	15630	15630	15630	0
229	20250417	155200	782298505	15630	15630	15630	15630	0
230	20250417	155100	782298505	15630	15630	15630	15630	0
231	20250417	155000	782298505	15630	15630	15630	15630	0
232	20250417	154900	782298505	15630	15630	15630	15630	0
233	20250417	154800	782298505	15630	15630	15630	15630	0
234	20250417	154700	782298505	15630	15630	15630	15630	0
235	20250417	154600	782298505	15630	15630	15630	15630	0
236	20250417	154500	782298505	15630	15630	15630	15630	0
237	20250417	154400	782298505	15630	15630	15630	15630	0
238	20250417	154300	782298505	15630	15630	15630	15630	0
239	20250417	154200	782298505	15630	15630	15630	15630	0
240	20250417	154100	782298505	15630	15630	15630	15630	0
241	20250417	154000	782298505	15630	15630	15630	15630	0
242	20250417	153900	782298505	15630	15630	15630	15630	129
243	20250417	153800	782298505	15630	15630	15630	15630	0
244	20250417	153700	782298505	15630	15630	15630	15630	0
245	20250417	153600	782298505	15630	15630	15630	15630	0
246	20250417	153500	782298505	15630	15630	15630	15630	0
247	20250417	153400	782298505	15630	15630	15630	15630	0
248	20250417	153300	782298505	15630	15630	15630	15630	0
249	20250417	153200	782298505	15630	15630	15630	15630	0
250	20250417	153100	782298505	15630	15630	15630	15630	0
251	20250417	153000	782298505	15630	15630	15630	15630	129
252	20250417	152900	780282235	15630	15630	15630	15630	0
253	20250417	152800	780282235	15630	15630	15630	15630	0
254	20250417	152700	780282235	15630	15630	15630	15630	0
255	20250417	152600	780282235	15630	15630	15630	15630	0
256	20250417	152500	780282235	15630	15630	15630	15630	0
257	20250417	152400	780282235	15630	15630	15630	15630	0
258	20250417	152300	780282235	15630	15630	15630	15630	0
259	20250417	152200	780282235	15630	15630	15630	15630	0
260	20250417	152100	780282235	15630	15630	15630	15630	0
261	20250417	152000	780282235	15630	15630	15630	15630	0
262	20250417	151900	780282235	15630	15630	15630	15630	107
263	20250417	151800	778609825	15630	15630	15630	15630	61
264	20250417	151700	777656395	15630	15630	15630	15630	8
265	20250417	151600	777531355	15630	15630	15630	15630	169
266	20250417	151500	774889885	15630	15630	15630	15630	0
267	20250417	151400	774889885	15630	15630	15630	15630	389
268	20250417	151300	768809815	15630	15630	15630	15630	179
269	20250417	151200	766012045	15630	15630	15630	15630	0
270	20250417	151100	766012045	15630	15630	15630	15630	0
271	20250417	151000	766012045	15630	15630	15630	15630	0
272	20250417	150900	766012045	15630	15630	15630	15630	433
273	20250417	150800	759244255	15620	15620	15620	15620	2
274	20250417	150700	759213015	15630	15630	15630	15630	0
275	20250417	150600	759213015	15630	15630	15630	15630	0
276	20250417	150500	759213015	15630	15630	15630	15630	0
277	20250417	150400	759213015	15630	15630	15630	15630	0
278	20250417	150300	759213015	15630	15630	15630	15630	0
279	20250417	150200	759213015	15630	15630	15630	15630	0
280	20250417	150100	759213015	15630	15630	15630	15630	0
281	20250417	150000	759213015	15630	15630	15630	15630	0
282	20250417	145900	759213015	15630	15630	15630	15630	8
283	20250417	145800	759087975	15620	15620	15620	15620	0
284	20250417	145700	759087975	15620	15620	15620	15620	0
285	20250417	145600	759087975	15620	15620	15620	15620	1
286	20250417	145500	759072355	15630	15630	15630	15630	0
287	20250417	145400	759072355	15630	15630	15630	15630	0
288	20250417	145300	759072355	15630	15630	15630	15630	0
289	20250417	145200	759072355	15630	15630	15630	15630	0
290	20250417	145100	759072355	15630	15620	15630	15620	13
291	20250417	145000	758869175	15630	15630	15630	15630	0
292	20250417	144900	758869175	15630	15630	15630	15630	0
293	20250417	144800	758869175	15630	15630	15630	15630	0
294	20250417	144700	758869175	15630	15630	15630	15630	0
295	20250417	144600	758869175	15630	15630	15630	15630	0
296	20250417	144500	758869175	15630	15630	15630	15630	0
297	20250417	144400	758869175	15630	15630	15630	15630	0
298	20250417	144300	758869175	15630	15630	15630	15630	0
299	20250417	144200	758869175	15630	15630	15630	15630	14
300	20250417	144100	758650355	15640	15640	15640	15640	0
301	20250417	144000	758650355	15640	15640	15640	15640	0
302	20250417	143900	758650355	15640	15620	15640	15620	4
303	20250417	143800	758587845	15610	15610	15610	15610	0
304	20250417	143700	758587845	15610	15610	15610	15610	15
305	20250417	143600	758353695	15610	15610	15610	15610	0
306	20250417	143500	758353695	15610	15610	15610	15610	10
307	20250417	143400	758197595	15610	15610	15610	15610	0
308	20250417	143300	758197595	15610	15610	15610	15610	0
309	20250417	143200	758197595	15610	15610	15610	15610	0
310	20250417	143100	758197595	15610	15610	15610	15610	0
311	20250417	143000	758197595	15610	15610	15610	15610	0
312	20250417	142900	758197595	15610	15610	15610	15610	0
313	20250417	142800	758197595	15610	15610	15610	15610	0
314	20250417	142700	758197595	15610	15610	15610	15610	0
315	20250417	142600	758197595	15610	15610	15610	15610	0
316	20250417	142500	758197595	15610	15610	15610	15610	0
317	20250417	142400	758197595	15610	15600	15610	15600	110
318	20250417	142300	756481585	15590	15610	15630	15580	1579
319	20250417	142200	731864435	15610	15600	15610	15600	259
320	20250417	142100	727821585	15600	15600	15600	15600	6
321	20250417	142000	727727985	15600	15600	15600	15600	38
322	20250417	141900	727135185	15600	15600	15600	15600	14
323	20250417	141800	726916785	15600	15600	15600	15600	0
324	20250417	141700	726916785	15600	15600	15600	15600	8
325	20250417	141600	726791985	15600	15600	15600	15600	8
326	20250417	141500	726667185	15610	15600	15610	15600	64
327	20250417	141400	725668655	15600	15600	15600	15600	16
328	20250417	141300	725419055	15600	15600	15600	15600	0
329	20250417	141200	725419055	15600	15600	15600	15600	0
330	20250417	141100	725419055	15600	15600	15600	15600	27
331	20250417	141000	724997855	15600	15600	15600	15600	0
332	20250417	140900	724997855	15600	15600	15600	15600	41
333	20250417	140800	724358255	15600	15600	15600	15600	0
334	20250417	140700	724358255	15600	15600	15600	15600	0
335	20250417	140600	724358255	15600	15600	15600	15600	1
336	20250417	140500	724342655	15600	15600	15600	15600	0
337	20250417	140400	724342655	15600	15600	15600	15600	0
338	20250417	140300	724342655	15600	15600	15600	15600	0
339	20250417	140200	724342655	15600	15600	15600	15600	231
340	20250417	140100	720739055	15600	15630	15630	15600	3302
341	20250417	140000	669211625	15640	15640	15640	15640	0
342	20250417	135900	669211625	15640	15630	15640	15630	467
343	20250417	135800	661910955	15620	15610	15620	15610	353
344	20250417	135700	656400185	15600	15600	15600	15600	0
345	20250417	135600	656400185	15600	15600	15600	15600	83
346	20250417	135500	655105385	15600	15610	15610	15600	94
347	20250417	135400	653638965	15610	15610	15610	15610	1
348	20250417	135300	653623355	15610	15610	15610	15610	1
349	20250417	135200	653607745	15610	15610	15610	15610	0
350	20250417	135100	653607745	15610	15610	15610	15610	0
351	20250417	135000	653607745	15610	15610	15610	15610	0
352	20250417	134900	653607745	15610	15610	15610	15610	0
353	20250417	134800	653607745	15610	15610	15610	15610	15
354	20250417	134700	653373595	15600	15600	15600	15600	1
355	20250417	134600	653357995	15600	15600	15600	15600	4
356	20250417	134500	653295595	15600	15600	15600	15600	33
357	20250417	134400	652780795	15600	15600	15600	15600	141
358	20250417	134300	650581195	15600	15600	15600	15600	0
359	20250417	134200	650581195	15600	15600	15600	15600	3
360	20250417	134100	650534395	15610	15610	15610	15610	0
361	20250417	134000	650534395	15610	15610	15610	15610	41
362	20250417	133900	649894385	15610	15610	15610	15610	2
363	20250417	133800	649863165	15620	15620	15620	15620	0
364	20250417	133700	649863165	15620	15620	15620	15620	14
365	20250417	133600	649644485	15620	15620	15620	15620	0
366	20250417	133500	649644485	15620	15620	15620	15620	0
367	20250417	133400	649644485	15620	15620	15620	15620	2
368	20250417	133300	649613245	15620	15620	15620	15620	39
369	20250417	133200	649004065	15630	15630	15630	15630	12
370	20250417	133100	648816505	15630	15630	15630	15630	15
371	20250417	133000	648582055	15630	15630	15630	15630	6
372	20250417	132900	648488275	15630	15600	15630	15600	804
373	20250417	132800	635944055	15600	15600	15600	15600	7
374	20250417	132700	635834855	15600	15600	15600	15600	7
375	20250417	132600	635725655	15600	15600	15600	15600	7
376	20250417	132500	635616455	15600	15600	15600	15600	8
377	20250417	132400	635491655	15590	15590	15590	15590	271
378	20250417	132300	631266765	15590	15600	15600	15590	256
379	20250417	132200	627275705	15600	15600	15600	15590	17
380	20250417	132100	627010605	15590	15600	15600	15590	7
381	20250417	132000	626901425	15590	15605	15605	15590	49
382	20250417	131900	626137305	15600	15600	15600	15600	380
383	20250417	131800	620209305	15610	15610	15610	15610	0
384	20250417	131700	620209305	15610	15610	15610	15610	0
385	20250417	131600	620209305	15610	15610	15610	15610	0
386	20250417	131500	620209305	15610	15610	15610	15610	0
387	20250417	131400	620209305	15610	15610	15610	15610	0
388	20250417	131300	620209305	15610	15610	15610	15610	115
389	20250417	131200	618414155	15610	15610	15610	15610	0
390	20250417	131100	618414155	15610	15610	15610	15610	0
391	20250417	131000	618414155	15610	15620	15620	15610	14
392	20250417	130900	618195495	15610	15620	15620	15610	83
393	20250417	130800	616899095	15620	15620	15620	15620	0
394	20250417	130700	616899095	15620	15620	15620	15620	0
395	20250417	130600	616899095	15620	15620	15620	15620	0
396	20250417	130500	616899095	15620	15620	15620	15620	0
397	20250417	130400	616899095	15620	15630	15630	15620	295
398	20250417	130300	612288255	15640	15640	15640	15640	0
399	20250417	130200	612288255	15640	15650	15650	15640	60
400	20250417	130100	611349845	15650	15650	15650	15650	0
401	20250417	130000	611349845	15650	15690	15700	15650	2003
402	20250417	125900	579965845	15700	15700	15700	15700	1
403	20250417	125800	579950145	15670	15650	15670	15650	241
404	20250417	125700	576176335	15650	15650	15650	15650	0
405	20250417	125600	576176335	15650	15630	15650	15630	385
406	20250417	125500	570154895	15640	15640	15640	15640	2
407	20250417	125400	570123615	15640	15640	15640	15640	20
408	20250417	125300	569810815	15640	15640	15640	15640	0
409	20250417	125200	569810815	15640	15640	15640	15640	0
410	20250417	125100	569810815	15640	15640	15640	15640	0
411	20250417	125000	569810815	15640	15640	15640	15640	0
412	20250417	124900	569810815	15640	15640	15640	15640	0
413	20250417	124800	569810815	15640	15640	15640	15640	0
414	20250417	124700	569810815	15640	15640	15640	15640	0
415	20250417	124600	569810815	15640	15640	15640	15640	0
416	20250417	124500	569810815	15640	15670	15670	15640	400
417	20250417	124400	563554505	15680	15670	15680	15670	8
418	20250417	124300	563429085	15670	15670	15670	15670	0
419	20250417	124200	563429085	15670	15670	15670	15670	1
420	20250417	124100	563413415	15670	15670	15670	15670	0
421	20250417	124000	563413415	15670	15660	15670	15660	6
422	20250417	123900	563319405	15660	15660	15660	15660	0
423	20250417	123800	563319405	15660	15660	15660	15660	0
424	20250417	123700	563319405	15660	15660	15660	15660	0
425	20250417	123600	563319405	15660	15650	15660	15650	5
426	20250417	123500	563241115	15650	15650	15650	15650	0
427	20250417	123400	563241115	15650	15650	15650	15650	0
428	20250417	123300	563241115	15650	15650	15650	15650	0
429	20250417	123200	563241115	15650	15640	15650	15640	12
430	20250417	123100	563053325	15630	15630	15630	15630	7
431	20250417	123000	562943915	15630	15630	15630	15630	50
432	20250417	122900	562162415	15630	15630	15630	15630	50
433	20250417	122800	561380915	15630	15630	15630	15630	0
434	20250417	122700	561380915	15630	15630	15630	15630	0
435	20250417	122600	561380915	15630	15630	15630	15630	13
436	20250417	122500	561177725	15620	15620	15620	15620	0
437	20250417	122400	561177725	15620	15620	15620	15620	0
438	20250417	122300	561177725	15620	15620	15620	15620	0
439	20250417	122200	561177725	15620	15620	15620	15620	0
440	20250417	122100	561177725	15620	15620	15620	15620	0
441	20250417	122000	561177725	15620	15620	15620	15620	0
442	20250417	121900	561177725	15620	15620	15620	15620	0
443	20250417	121800	561177725	15620	15620	15620	15620	0
444	20250417	121700	561177725	15620	15620	15630	15620	12
445	20250417	121600	560990255	15610	15610	15610	15610	11
446	20250417	121500	560818545	15610	15610	15610	15610	20
447	20250417	121400	560506345	15610	15610	15610	15610	0
448	20250417	121300	560506345	15610	15610	15610	15610	13
449	20250417	121200	560303415	15610	15610	15610	15610	0
450	20250417	121100	560303415	15610	15610	15610	15610	0
451	20250417	121000	560303415	15610	15610	15610	15610	12
452	20250417	120900	560116095	15600	15610	15610	15600	11
453	20250417	120800	559944485	15610	15610	15610	15610	0
454	20250417	120700	559944485	15610	15610	15610	15610	0
455	20250417	120600	559944485	15610	15610	15610	15610	18
456	20250417	120500	559663505	15620	15620	15620	15620	0
457	20250417	120400	559663505	15620	15620	15620	15620	6
458	20250417	120300	559569785	15620	15620	15620	15620	8
459	20250417	120200	559444825	15630	15630	15630	15630	0
460	20250417	120100	559444825	15630	15630	15630	15630	0
461	20250417	120000	559444825	15630	15630	15630	15630	1
462	20250417	115900	559429195	15630	15630	15630	15630	30
463	20250417	115800	558960295	15630	15630	15630	15630	0
464	20250417	115700	558960295	15630	15630	15630	15630	1
465	20250417	115600	558944665	15650	15640	15650	15640	6
466	20250417	115500	558850815	15670	15670	15670	15670	0
467	20250417	115400	558850815	15670	15620	15670	15620	154
468	20250417	115300	556438525	15610	15610	15610	15610	8
469	20250417	115200	556313645	15620	15620	15620	15620	0
470	20250417	115100	556313645	15620	15620	15620	15620	0
471	20250417	115000	556313645	15620	15620	15620	15620	0
472	20250417	114900	556313645	15620	15610	15620	15610	6
473	20250417	114800	556219955	15620	15620	15620	15620	0
474	20250417	114700	556219955	15620	15590	15620	15590	113
475	20250417	114600	554458245	15590	15590	15590	15590	0
476	20250417	114500	554458245	15590	15580	15590	15580	57
477	20250417	114400	553569685	15590	15600	15600	15590	58
478	20250417	114300	552665365	15590	15600	15600	15590	9
479	20250417	114200	552525015	15590	15590	15590	15590	0
480	20250417	114100	552525015	15590	15590	15590	15590	0
481	20250417	114000	552525015	15590	15590	15590	15590	5
482	20250417	113900	552447065	15600	15600	15600	15600	0
483	20250417	113800	552447065	15600	15600	15600	15600	0
484	20250417	113700	552447065	15600	15600	15600	15600	0
485	20250417	113600	552447065	15600	15590	15600	15590	185
486	20250417	113500	549562905	15600	15600	15600	15600	0
487	20250417	113400	549562905	15600	15600	15600	15600	0
488	20250417	113300	549562905	15600	15600	15600	15600	10
489	20250417	113200	549406905	15610	15610	15610	15610	16
490	20250417	113100	549157145	15620	15620	15620	15620	0
491	20250417	113000	549157145	15620	15620	15620	15620	14
492	20250417	112900	548938465	15610	15610	15610	15610	1
493	20250417	112800	548922855	15610	15610	15610	15610	0
494	20250417	112700	548922855	15610	15610	15610	15610	0
495	20250417	112600	548922855	15610	15610	15610	15610	0
496	20250417	112500	548922855	15610	15610	15610	15610	0
497	20250417	112400	548922855	15610	15610	15610	15610	0
498	20250417	112300	548922855	15610	15610	15610	15610	0
499	20250417	112200	548922855	15610	15610	15610	15610	0
500	20250417	112100	548922855	15610	15610	15610	15610	0
501	20250417	112000	548922855	15610	15610	15610	15610	30
502	20250417	111900	548454555	15620	15620	15620	15620	0
503	20250417	111800	548454555	15620	15620	15620	15620	27
504	20250417	111700	548032815	15620	15620	15620	15620	3
505	20250417	111600	547985955	15620	15620	15620	15620	8
506	20250417	111500	547860995	15620	15610	15620	15610	20
507	20250417	111400	547548785	15610	15610	15610	15610	0
508	20250417	111300	547548785	15610	15610	15610	15610	1
509	20250417	111200	547533175	15610	15610	15610	15610	13
510	20250417	111100	547330245	15650	15650	15650	15650	0
511	20250417	111000	547330245	15650	15590	15670	15590	284
512	20250417	110900	542883845	15580	15570	15580	15570	275
513	20250417	110800	538600535	15560	15560	15560	15560	147
514	20250417	110700	536313215	15560	15590	15590	15560	334
515	20250417	110600	531116095	15590	15590	15590	15590	0
516	20250417	110500	531116095	15590	15590	15590	15590	0
517	20250417	110400	531116095	15590	15590	15590	15590	0
518	20250417	110300	531116095	15590	15590	15590	15590	0
519	20250417	110200	531116095	15590	15600	15600	15590	35
520	20250417	110100	530570295	15620	15620	15620	15620	0
521	20250417	110000	530570295	15620	15640	15710	15620	2411
522	20250417	105900	492873765	15630	15600	15640	15600	1049
523	20250417	105800	476495985	15590	15590	15590	15590	294
524	20250417	105700	471912525	15590	15590	15590	15590	0
525	20250417	105600	471912525	15590	15590	15590	15590	180
526	20250417	105500	469106325	15580	15580	15580	15580	0
527	20250417	105400	469106325	15580	15585	15585	15580	45
528	20250417	105300	468405215	15580	15580	15580	15580	256
529	20250417	105200	464416735	15580	15580	15580	15580	0
530	20250417	105100	464416735	15580	15580	15580	15580	200
531	20250417	105000	461300735	15570	15590	15590	15570	1308
532	20250417	104900	440924935	15600	15600	15600	15600	7
533	20250417	104800	440815735	15600	15600	15600	15600	13
534	20250417	104700	440612935	15600	15600	15600	15600	0
535	20250417	104600	440612935	15600	15600	15600	15600	0
536	20250417	104500	440612935	15600	15600	15600	15600	0
537	20250417	104400	440612935	15600	15600	15600	15600	107
538	20250417	104300	438943735	15600	15630	15630	15600	979
539	20250417	104200	423648955	15630	15630	15630	15630	0
540	20250417	104100	423648955	15630	15630	15630	15630	0
541	20250417	104000	423648955	15630	15630	15630	15630	0
542	20250417	103900	423648955	15630	15630	15630	15630	345
543	20250417	103800	418256605	15630	15650	15650	15630	832
544	20250417	103700	405241455	15660	15660	15660	15660	62
545	20250417	103600	404270535	15650	15650	15650	15650	0
546	20250417	103500	404270535	15650	15650	15650	15650	0
547	20250417	103400	404270535	15650	15650	15650	15650	0
548	20250417	103300	404270535	15650	15650	15650	15650	0
549	20250417	103200	404270535	15650	15650	15650	15650	0
550	20250417	103100	404270535	15650	15670	15670	15650	955
551	20250417	103000	389321135	15680	15730	15750	15680	2386
552	20250417	102900	351829115	15750	15720	15750	15720	389
553	20250417	102800	345707315	15720	15680	15720	15680	663
554	20250417	102700	335291445	15680	15650	15680	15650	889
555	20250417	102600	321363915	15650	15650	15650	15640	1107
556	20250417	102500	304040375	15650	15660	15660	15650	15
557	20250417	102400	303805495	15670	15670	15670	15670	0
558	20250417	102300	303805495	15670	15670	15670	15670	0
559	20250417	102200	303805495	15670	15670	15670	15670	14
560	20250417	102100	303586115	15660	15660	15660	15660	0
561	20250417	102000	303586115	15660	15680	15690	15660	1198
562	20250417	101900	284808785	15680	15680	15680	15680	0
563	20250417	101800	284808785	15680	15680	15680	15680	0
564	20250417	101700	284808785	15680	15680	15680	15680	0
565	20250417	101600	284808785	15680	15680	15680	15680	0
566	20250417	101500	284808785	15680	15660	15680	15660	195
567	20250417	101400	281754525	15650	15650	15650	15650	0
568	20250417	101300	281754525	15650	15650	15650	15650	255
569	20250417	101200	277763775	15650	15670	15670	15650	466
570	20250417	101100	270470045	15670	15675	15675	15670	10
571	20250417	101000	270313330	15680	15680	15680	15680	12
572	20250417	100900	270125170	15680	15680	15680	15680	0
573	20250417	100800	270125170	15680	15680	15680	15680	0
574	20250417	100700	270125170	15680	15680	15680	15680	15
575	20250417	100600	269889970	15680	15680	15680	15680	0
576	20250417	100500	269889970	15680	15680	15680	15680	6
577	20250417	100400	269795890	15690	15690	15690	15690	0
578	20250417	100300	269795890	15690	15690	15690	15690	0
579	20250417	100200	269795890	15690	15690	15690	15690	149
580	20250417	100100	267458080	15690	15680	15690	15670	651
581	20250417	100000	257254090	15680	15740	15750	15680	2718
582	20250417	095900	214563790	15750	15750	15750	15750	8
583	20250417	095800	214437790	15740	15740	15740	15740	46
584	20250417	095700	213713750	15740	15720	15740	15720	342
585	20250417	095600	208335420	15710	15710	15710	15710	69
586	20250417	095500	207251430	15700	15700	15700	15700	382
587	20250417	095400	201254030	15690	15690	15690	15690	31
588	20250417	095300	200767640	15690	15690	15690	15690	0
589	20250417	095200	200767640	15690	15690	15690	15690	0
590	20250417	095100	200767640	15690	15690	15690	15690	22
591	20250417	095000	200422460	15690	15720	15720	15690	608
592	20250417	094900	190873300	15740	15740	15740	15740	0
593	20250417	094800	190873300	15740	15740	15740	15740	0
594	20250417	094700	190873300	15740	15740	15740	15740	12
595	20250417	094600	190684420	15740	15740	15740	15740	0
596	20250417	094500	190684420	15740	15740	15740	15740	0
597	20250417	094400	190684420	15740	15710	15740	15710	309
598	20250417	094300	185829640	15710	15710	15710	15710	2
599	20250417	094200	185798220	15710	15710	15710	15710	0
600	20250417	094100	185798220	15710	15710	15710	15710	0
601	20250417	094000	185798220	15710	15710	15710	15710	1
602	20250417	093900	185782510	15700	15710	15710	15700	694
603	20250417	093800	174884730	15720	15730	15730	15720	50
604	20250417	093700	174098610	15740	15740	15740	15740	168
605	20250417	093600	171454290	15740	15740	15740	15740	19
606	20250417	093500	171155230	15740	15740	15740	15740	1
607	20250417	093400	171139490	15740	15740	15740	15740	0
608	20250417	093300	171139490	15740	15740	15740	15740	1
609	20250417	093200	171123750	15740	15740	15740	15740	1
610	20250417	093100	171108010	15720	15750	15750	15720	1691
611	20250417	093000	144525150	15750	15720	15750	15720	654
612	20250417	092900	134234250	15730	15670	15730	15670	1545
613	20250417	092800	109979730	15670	15710	15710	15670	625
614	20250417	092700	100177280	15720	15720	15720	15720	0
615	20250417	092600	100177280	15720	15720	15720	15720	150
616	20250417	092500	97819280	15710	15710	15710	15710	0
617	20250417	092400	97819280	15710	15710	15730	15710	46
618	20250417	092300	97096570	15710	15730	15730	15700	514
619	20250417	092200	89022620	15740	15720	15750	15720	132
620	20250417	092100	86947500	15710	15710	15710	15710	0
621	20250417	092000	86947500	15710	15710	15710	15710	0
622	20250417	091900	86947500	15710	15710	15710	15710	0
623	20250417	091800	86947500	15710	15720	15720	15710	300
624	20250417	091700	82232670	15720	15790	15790	15710	1162
625	20250417	091600	63944690	15750	15760	15770	15700	1421
626	20250417	091500	41592660	15780	15770	15780	15720	352
627	20250417	091400	36051480	15800	15800	15800	15800	0
628	20250417	091300	36051480	15800	15700	15810	15700	390
629	20250417	091200	29907130	15700	15790	15830	15700	1054
630	20250417	091100	13302720	15790	15790	15790	15790	0
631	20250417	091000	13302720	15790	15780	15790	15780	5
632	20250417	090900	13223780	15800	15790	15800	15790	100
633	20250417	090800	11643870	15800	15820	15820	15780	52
634	20250417	090700	10821560	15820	15820	15820	15820	0
635	20250417	090600	10821560	15820	15820	15820	15820	3
636	20250417	090500	10774100	15770	15770	15770	15770	0
637	20250417	090400	10774100	15770	15790	15790	15770	288
638	20250417	090300	6226600	15860	15930	15930	15860	182
639	20250417	090200	3327480	15790	15790	15790	15790	110
640	20250417	090100	1590580	15790	15790	15790	15790	1
641	20250417	090000	1574790	15790	15990	15990	15790	99