KissMeData/079960/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193600	264768590	19870	19870	19870	19870	447
3	20250417	193500	264768590	19870	19870	19870	19870	0
4	20250417	193400	264768590	19870	19870	19870	19870	0
5	20250417	193300	264768590	19870	19870	19870	19870	0
6	20250417	193200	264768590	19870	19870	19870	19870	0
7	20250417	193100	264768590	19870	19870	19870	19870	0
8	20250417	193000	264768590	19870	19870	19870	19870	0
9	20250417	192900	264768590	19870	19870	19870	19870	0
10	20250417	192800	264768590	19870	19870	19870	19870	0
11	20250417	192700	264768590	19870	19870	19870	19870	0
12	20250417	192600	264768590	19870	19870	19870	19870	0
13	20250417	192500	264768590	19870	19870	19870	19870	0
14	20250417	192400	264768590	19870	19870	19870	19870	0
15	20250417	192300	264768590	19870	19870	19870	19870	0
16	20250417	192200	264768590	19870	19870	19870	19870	0
17	20250417	192100	264768590	19870	19870	19870	19870	0
18	20250417	192000	264768590	19870	19870	19870	19870	0
19	20250417	191900	264768590	19870	19870	19870	19870	0
20	20250417	191800	264768590	19870	19870	19870	19870	0
21	20250417	191700	264768590	19870	19870	19870	19870	0
22	20250417	191600	264768590	19870	19870	19870	19870	0
23	20250417	191500	264768590	19870	19870	19870	19870	0
24	20250417	191400	264768590	19870	19870	19870	19870	0
25	20250417	191300	264768590	19870	19870	19870	19870	0
26	20250417	191200	264768590	19870	19870	19870	19870	0
27	20250417	191100	264768590	19870	19870	19870	19870	0
28	20250417	191000	264768590	19870	19870	19870	19870	0
29	20250417	190900	264768590	19870	19870	19870	19870	0
30	20250417	190800	264768590	19870	19870	19870	19870	0
31	20250417	190700	264768590	19870	19870	19870	19870	0
32	20250417	190600	264768590	19870	19870	19870	19870	447
33	20250417	190500	264768590	19870	19870	19870	19870	0
34	20250417	190400	264768590	19870	19870	19870	19870	0
35	20250417	190300	264768590	19870	19870	19870	19870	0
36	20250417	190200	264768590	19870	19870	19870	19870	0
37	20250417	190100	264768590	19870	19870	19870	19870	0
38	20250417	190000	264768590	19870	19870	19870	19870	0
39	20250417	185900	264768590	19870	19870	19870	19870	0
40	20250417	185800	264768590	19870	19870	19870	19870	0
41	20250417	185700	264768590	19870	19870	19870	19870	0
42	20250417	185600	264768590	19870	19870	19870	19870	0
43	20250417	185500	264768590	19870	19870	19870	19870	0
44	20250417	185400	264768590	19870	19870	19870	19870	0
45	20250417	185300	264768590	19870	19870	19870	19870	0
46	20250417	185200	264768590	19870	19870	19870	19870	0
47	20250417	185100	264768590	19870	19870	19870	19870	0
48	20250417	185000	264768590	19870	19870	19870	19870	0
49	20250417	184900	264768590	19870	19870	19870	19870	0
50	20250417	184800	264768590	19870	19870	19870	19870	0
51	20250417	184700	264768590	19870	19870	19870	19870	0
52	20250417	184600	264768590	19870	19870	19870	19870	0
53	20250417	184500	264768590	19870	19870	19870	19870	0
54	20250417	184400	264768590	19870	19870	19870	19870	0
55	20250417	184300	264768590	19870	19870	19870	19870	0
56	20250417	184200	264768590	19870	19870	19870	19870	0
57	20250417	184100	264768590	19870	19870	19870	19870	0
58	20250417	184000	264768590	19870	19870	19870	19870	0
59	20250417	183900	264768590	19870	19870	19870	19870	0
60	20250417	183800	264768590	19870	19870	19870	19870	0
61	20250417	183700	264768590	19870	19870	19870	19870	0
62	20250417	183600	264768590	19870	19870	19870	19870	447
63	20250417	183500	264768590	19870	19870	19870	19870	0
64	20250417	183400	264768590	19870	19870	19870	19870	0
65	20250417	183300	264768590	19870	19870	19870	19870	0
66	20250417	183200	264768590	19870	19870	19870	19870	0
67	20250417	183100	264768590	19870	19870	19870	19870	0
68	20250417	183000	264768590	19870	19870	19870	19870	0
69	20250417	182900	264768590	19870	19870	19870	19870	0
70	20250417	182800	264768590	19870	19870	19870	19870	0
71	20250417	182700	264768590	19870	19870	19870	19870	0
72	20250417	182600	264768590	19870	19870	19870	19870	0
73	20250417	182500	264768590	19870	19870	19870	19870	0
74	20250417	182400	264768590	19870	19870	19870	19870	0
75	20250417	182300	264768590	19870	19870	19870	19870	0
76	20250417	182200	264768590	19870	19870	19870	19870	0
77	20250417	182100	264768590	19870	19870	19870	19870	0
78	20250417	182000	264768590	19870	19870	19870	19870	0
79	20250417	181900	264768590	19870	19870	19870	19870	0
80	20250417	181800	264768590	19870	19870	19870	19870	0
81	20250417	181700	264768590	19870	19870	19870	19870	0
82	20250417	181600	264768590	19870	19870	19870	19870	0
83	20250417	181500	264768590	19870	19870	19870	19870	0
84	20250417	181400	264768590	19870	19870	19870	19870	0
85	20250417	181300	264768590	19870	19870	19870	19870	0
86	20250417	181200	264768590	19870	19870	19870	19870	0
87	20250417	181100	264768590	19870	19870	19870	19870	0
88	20250417	181000	264768590	19870	19870	19870	19870	0
89	20250417	180900	264768590	19870	19870	19870	19870	0
90	20250417	180800	264768590	19870	19870	19870	19870	0
91	20250417	180700	264768590	19870	19870	19870	19870	0
92	20250417	180600	264768590	19870	19870	19870	19870	447
93	20250417	180500	264768590	19870	19870	19870	19870	0
94	20250417	180400	264768590	19870	19870	19870	19870	0
95	20250417	180300	264768590	19870	19870	19870	19870	0
96	20250417	180200	264768590	19870	19870	19870	19870	0
97	20250417	180100	264768590	19870	19870	19870	19870	0
98	20250417	180000	264768590	19870	19870	19870	19870	0
99	20250417	175900	264768590	19870	19870	19870	19870	0
100	20250417	175800	264768590	19870	19870	19870	19870	0
101	20250417	175700	264768590	19870	19870	19870	19870	0
102	20250417	175600	264768590	19870	19870	19870	19870	0
103	20250417	175500	264768590	19870	19870	19870	19870	0
104	20250417	175400	264768590	19870	19870	19870	19870	0
105	20250417	175300	264768590	19870	19870	19870	19870	0
106	20250417	175200	264768590	19870	19870	19870	19870	0
107	20250417	175100	264768590	19870	19870	19870	19870	0
108	20250417	175000	264768590	19870	19870	19870	19870	0
109	20250417	174900	264768590	19870	19870	19870	19870	0
110	20250417	174800	264768590	19870	19870	19870	19870	0
111	20250417	174700	264768590	19870	19870	19870	19870	0
112	20250417	174600	264768590	19870	19870	19870	19870	0
113	20250417	174500	264768590	19870	19870	19870	19870	0
114	20250417	174400	264768590	19870	19870	19870	19870	0
115	20250417	174300	264768590	19870	19870	19870	19870	0
116	20250417	174200	264768590	19870	19870	19870	19870	0
117	20250417	174100	264768590	19870	19870	19870	19870	0
118	20250417	174000	264768590	19870	19870	19870	19870	0
119	20250417	173900	264768590	19870	19870	19870	19870	0
120	20250417	173800	264768590	19870	19870	19870	19870	0
121	20250417	173700	264768590	19870	19870	19870	19870	0
122	20250417	173600	264768590	19870	19870	19870	19870	447
123	20250417	173500	264768590	19870	19870	19870	19870	0
124	20250417	173400	264768590	19870	19870	19870	19870	0
125	20250417	173300	264768590	19870	19870	19870	19870	0
126	20250417	173200	264768590	19870	19870	19870	19870	0
127	20250417	173100	264768590	19870	19870	19870	19870	0
128	20250417	173000	264768590	19870	19870	19870	19870	0
129	20250417	172900	264768590	19870	19870	19870	19870	0
130	20250417	172800	264768590	19870	19870	19870	19870	0
131	20250417	172700	264768590	19870	19870	19870	19870	0
132	20250417	172600	264768590	19870	19870	19870	19870	0
133	20250417	172500	264768590	19870	19870	19870	19870	0
134	20250417	172400	264768590	19870	19870	19870	19870	0
135	20250417	172300	264768590	19870	19870	19870	19870	0
136	20250417	172200	264768590	19870	19870	19870	19870	0
137	20250417	172100	264768590	19870	19870	19870	19870	0
138	20250417	172000	264768590	19870	19870	19870	19870	0
139	20250417	171900	264768590	19870	19870	19870	19870	0
140	20250417	171800	264768590	19870	19870	19870	19870	0
141	20250417	171700	264768590	19870	19870	19870	19870	0
142	20250417	171600	264768590	19870	19870	19870	19870	0
143	20250417	171500	264768590	19870	19870	19870	19870	0
144	20250417	171400	264768590	19870	19870	19870	19870	0
145	20250417	171300	264768590	19870	19870	19870	19870	0
146	20250417	171200	264768590	19870	19870	19870	19870	0
147	20250417	171100	264768590	19870	19870	19870	19870	0
148	20250417	171000	264768590	19870	19870	19870	19870	0
149	20250417	170900	264768590	19870	19870	19870	19870	0
150	20250417	170800	264768590	19870	19870	19870	19870	0
151	20250417	170700	264768590	19870	19870	19870	19870	0
152	20250417	170600	264768590	19870	19870	19870	19870	447
153	20250417	170500	264768590	19870	19870	19870	19870	0
154	20250417	170400	264768590	19870	19870	19870	19870	0
155	20250417	170300	264768590	19870	19870	19870	19870	0
156	20250417	170200	264768590	19870	19870	19870	19870	0
157	20250417	170100	264768590	19870	19870	19870	19870	0
158	20250417	170000	264768590	19870	19870	19870	19870	0
159	20250417	165900	264768590	19870	19870	19870	19870	0
160	20250417	165800	264768590	19870	19870	19870	19870	0
161	20250417	165700	264768590	19870	19870	19870	19870	0
162	20250417	165600	264768590	19870	19870	19870	19870	0
163	20250417	165500	264768590	19870	19870	19870	19870	0
164	20250417	165400	264768590	19870	19870	19870	19870	0
165	20250417	165300	264768590	19870	19870	19870	19870	0
166	20250417	165200	264768590	19870	19870	19870	19870	0
167	20250417	165100	264768590	19870	19870	19870	19870	0
168	20250417	165000	264768590	19870	19870	19870	19870	0
169	20250417	164900	264768590	19870	19870	19870	19870	0
170	20250417	164800	264768590	19870	19870	19870	19870	0
171	20250417	164700	264768590	19870	19870	19870	19870	0
172	20250417	164600	264768590	19870	19870	19870	19870	0
173	20250417	164500	264768590	19870	19870	19870	19870	0
174	20250417	164400	264768590	19870	19870	19870	19870	0
175	20250417	164300	264768590	19870	19870	19870	19870	0
176	20250417	164200	264768590	19870	19870	19870	19870	0
177	20250417	164100	264768590	19870	19870	19870	19870	0
178	20250417	164000	264768590	19870	19870	19870	19870	0
179	20250417	163900	264768590	19870	19870	19870	19870	0
180	20250417	163800	264768590	19870	19870	19870	19870	0
181	20250417	163700	264768590	19870	19870	19870	19870	0
182	20250417	163600	264768590	19870	19870	19870	19870	447
183	20250417	163500	264768590	19870	19870	19870	19870	0
184	20250417	163400	264768590	19870	19870	19870	19870	0
185	20250417	163300	264768590	19870	19870	19870	19870	0
186	20250417	163200	264768590	19870	19870	19870	19870	0
187	20250417	163100	264768590	19870	19870	19870	19870	0
188	20250417	163000	264768590	19870	19870	19870	19870	0
189	20250417	162900	264768590	19870	19870	19870	19870	0
190	20250417	162800	264768590	19870	19870	19870	19870	0
191	20250417	162700	264768590	19870	19870	19870	19870	0
192	20250417	162600	264768590	19870	19870	19870	19870	0
193	20250417	162500	264768590	19870	19870	19870	19870	0
194	20250417	162400	264768590	19870	19870	19870	19870	0
195	20250417	162300	264768590	19870	19870	19870	19870	0
196	20250417	162200	264768590	19870	19870	19870	19870	0
197	20250417	162100	264768590	19870	19870	19870	19870	0
198	20250417	162000	264768590	19870	19870	19870	19870	0
199	20250417	161900	264768590	19870	19870	19870	19870	0
200	20250417	161800	264768590	19870	19870	19870	19870	0
201	20250417	161700	264768590	19870	19870	19870	19870	0
202	20250417	161600	264768590	19870	19870	19870	19870	0
203	20250417	161500	264768590	19870	19870	19870	19870	0
204	20250417	161400	264768590	19870	19870	19870	19870	0
205	20250417	161300	264768590	19870	19870	19870	19870	0
206	20250417	161200	264768590	19870	19870	19870	19870	0
207	20250417	161100	264768590	19870	19870	19870	19870	0
208	20250417	161000	264768590	19870	19870	19870	19870	0
209	20250417	160900	264768590	19870	19870	19870	19870	0
210	20250417	160800	264768590	19870	19870	19870	19870	0
211	20250417	160700	264768590	19870	19870	19870	19870	0
212	20250417	160600	264768590	19870	19870	19870	19870	447
213	20250417	160500	264768590	19870	19870	19870	19870	0
214	20250417	160400	264768590	19870	19870	19870	19870	0
215	20250417	160300	264768590	19870	19870	19870	19870	0
216	20250417	160200	264768590	19870	19870	19870	19870	0
217	20250417	160100	264768590	19870	19870	19870	19870	0
218	20250417	160000	264768590	19870	19870	19870	19870	0
219	20250417	155900	264768590	19870	19870	19870	19870	0
220	20250417	155800	264768590	19870	19870	19870	19870	0
221	20250417	155700	264768590	19870	19870	19870	19870	0
222	20250417	155600	264768590	19870	19870	19870	19870	0
223	20250417	155500	264768590	19870	19870	19870	19870	0
224	20250417	155400	264768590	19870	19870	19870	19870	0
225	20250417	155300	264768590	19870	19870	19870	19870	0
226	20250417	155200	264768590	19870	19870	19870	19870	0
227	20250417	155100	264768590	19870	19870	19870	19870	0
228	20250417	155000	264768590	19870	19870	19870	19870	0
229	20250417	154900	264768590	19870	19870	19870	19870	0
230	20250417	154800	264768590	19870	19870	19870	19870	0
231	20250417	154700	264768590	19870	19870	19870	19870	0
232	20250417	154600	264768590	19870	19870	19870	19870	0
233	20250417	154500	264768590	19870	19870	19870	19870	0
234	20250417	154400	264768590	19870	19870	19870	19870	0
235	20250417	154300	264768590	19870	19870	19870	19870	0
236	20250417	154200	264768590	19870	19870	19870	19870	0
237	20250417	154100	264768590	19870	19870	19870	19870	0
238	20250417	154000	264768590	19870	19870	19870	19870	0
239	20250417	153900	264768590	19870	19870	19870	19870	0
240	20250417	153800	264768590	19870	19870	19870	19870	0
241	20250417	153700	264768590	19870	19870	19870	19870	0
242	20250417	153600	264768590	19870	19870	19870	19870	447
243	20250417	153500	264768590	19870	19870	19870	19870	0
244	20250417	153400	264768590	19870	19870	19870	19870	0
245	20250417	153300	264768590	19870	19870	19870	19870	0
246	20250417	153200	264768590	19870	19870	19870	19870	0
247	20250417	153100	264768590	19870	19870	19870	19870	0
248	20250417	153000	264768590	19870	19870	19870	19870	447
249	20250417	152900	255886700	19870	19870	19870	19870	0
250	20250417	152800	255886700	19870	19870	19870	19870	0
251	20250417	152700	255886700	19870	19870	19870	19870	0
252	20250417	152600	255886700	19870	19870	19870	19870	0
253	20250417	152500	255886700	19870	19870	19870	19870	0
254	20250417	152400	255886700	19870	19870	19870	19870	0
255	20250417	152300	255886700	19870	19870	19870	19870	0
256	20250417	152200	255886700	19870	19870	19870	19870	0
257	20250417	152100	255886700	19870	19870	19870	19870	0
258	20250417	152000	255886700	19870	19870	19870	19870	0
259	20250417	151900	255886700	19870	19870	19870	19870	25
260	20250417	151800	255389950	19870	19870	19870	19870	0
261	20250417	151700	255389950	19870	19870	19870	19870	0
262	20250417	151600	255389950	19870	19870	19870	19870	0
263	20250417	151500	255389950	19870	19880	19880	19870	88
264	20250417	151400	253641150	19880	19880	19880	19880	0
265	20250417	151300	253641150	19880	19880	19880	19880	0
266	20250417	151200	253641150	19880	19880	19880	19880	0
267	20250417	151100	253641150	19880	19880	19880	19880	0
268	20250417	151000	253641150	19880	19880	19880	19880	0
269	20250417	150900	253641150	19880	19880	19880	19880	10
270	20250417	150800	253442350	19880	19880	19880	19880	0
271	20250417	150700	253442350	19880	19900	19900	19880	77
272	20250417	150600	251911050	19900	19900	19900	19900	0
273	20250417	150500	251911050	19900	19900	19900	19900	0
274	20250417	150400	251911050	19900	19900	19900	19900	0
275	20250417	150300	251911050	19900	19900	19900	19900	41
276	20250417	150200	251095150	19900	19900	19900	19900	0
277	20250417	150100	251095150	19900	19900	19900	19900	0
278	20250417	150000	251095150	19900	19900	19900	19900	0
279	20250417	145900	251095150	19900	19900	19900	19900	0
280	20250417	145800	251095150	19900	19900	19900	19900	0
281	20250417	145700	251095150	19900	19900	19900	19900	0
282	20250417	145600	251095150	19900	19910	19910	19900	2
283	20250417	145500	251055340	19930	19930	19930	19930	0
284	20250417	145400	251055340	19930	19930	19930	19930	71
285	20250417	145300	249640310	19930	19920	19930	19920	247
286	20250417	145200	244717650	19900	19900	19900	19900	0
287	20250417	145100	244717650	19900	19900	19900	19900	2
288	20250417	145000	244677850	19910	19910	19910	19910	0
289	20250417	144900	244677850	19910	19910	19910	19910	0
290	20250417	144800	244677850	19910	19910	19910	19910	0
291	20250417	144700	244677850	19910	19910	19910	19910	0
292	20250417	144600	244677850	19910	19910	19910	19910	0
293	20250417	144500	244677850	19910	19910	19910	19910	0
294	20250417	144400	244677850	19910	19910	19910	19910	3
295	20250417	144300	244618120	19930	19930	19930	19930	57
296	20250417	144200	243482110	19930	19930	19930	19930	333
297	20250417	144100	236845420	19930	19930	19930	19930	0
298	20250417	144000	236845420	19930	19920	19930	19920	8
299	20250417	143900	236686000	19930	19930	19930	19930	0
300	20250417	143800	236686000	19930	19930	19930	19930	0
301	20250417	143700	236686000	19930	19910	19930	19910	55
302	20250417	143600	235590380	19910	19870	19910	19870	1195
303	20250417	143500	211828460	19870	19870	19870	19870	142
304	20250417	143400	209006920	19860	19860	19860	19860	0
305	20250417	143300	209006920	19860	19860	19860	19860	0
306	20250417	143200	209006920	19860	19860	19860	19860	0
307	20250417	143100	209006920	19860	19850	19870	19850	1800
308	20250417	143000	173260180	19840	19830	19840	19830	1990
309	20250417	142900	133793050	19820	19820	19820	19820	97
310	20250417	142800	131870510	19820	19820	19820	19820	6
311	20250417	142700	131751590	19810	19810	19810	19810	0
312	20250417	142600	131751590	19810	19810	19810	19810	0
313	20250417	142500	131751590	19810	19810	19810	19810	0
314	20250417	142400	131751590	19810	19810	19810	19810	0
315	20250417	142300	131751590	19810	19810	19810	19810	0
316	20250417	142200	131751590	19810	19810	19810	19810	0
317	20250417	142100	131751590	19810	19810	19810	19810	0
318	20250417	142000	131751590	19810	19810	19810	19810	0
319	20250417	141900	131751590	19810	19810	19810	19810	0
320	20250417	141800	131751590	19810	19810	19810	19810	2
321	20250417	141700	131711970	19800	19800	19800	19800	12
322	20250417	141600	131474370	19800	19800	19800	19800	0
323	20250417	141500	131474370	19800	19800	19800	19800	0
324	20250417	141400	131474370	19800	19800	19800	19800	0
325	20250417	141300	131474370	19800	19800	19800	19800	29
326	20250417	141200	130900170	19800	19800	19800	19800	0
327	20250417	141100	130900170	19800	19800	19800	19800	80
328	20250417	141000	129316170	19810	19810	19810	19810	64
329	20250417	140900	128048330	19810	19810	19810	19810	0
330	20250417	140800	128048330	19810	19810	19810	19810	10
331	20250417	140700	127850230	19810	19800	19810	19800	5
332	20250417	140600	127751190	19800	19800	19800	19800	0
333	20250417	140500	127751190	19800	19800	19800	19800	0
334	20250417	140400	127751190	19800	19800	19800	19800	1
335	20250417	140300	127731390	19790	19790	19790	19790	58
336	20250417	140200	126583570	19790	19790	19790	19790	0
337	20250417	140100	126583570	19790	19790	19790	19790	0
338	20250417	140000	126583570	19790	19790	19790	19790	26
339	20250417	135900	126069030	19790	19790	19790	19790	0
340	20250417	135800	126069030	19790	19790	19790	19790	0
341	20250417	135700	126069030	19790	19790	19790	19790	48
342	20250417	135600	125119110	19790	19790	19790	19790	0
343	20250417	135500	125119110	19790	19790	19790	19790	0
344	20250417	135400	125119110	19790	19790	19790	19790	30
345	20250417	135300	124525410	19790	19790	19790	19790	0
346	20250417	135200	124525410	19790	19810	19810	19790	90
347	20250417	135100	122743390	19820	19820	19820	19820	0
348	20250417	135000	122743390	19820	19820	19820	19820	36
349	20250417	134900	122029870	19820	19820	19820	19820	0
350	20250417	134800	122029870	19820	19820	19820	19820	0
351	20250417	134700	122029870	19820	19820	19820	19820	34
352	20250417	134600	121355990	19820	19820	19820	19820	0
353	20250417	134500	121355990	19820	19820	19820	19820	0
354	20250417	134400	121355990	19820	19820	19820	19820	23
355	20250417	134300	120900130	19820	19820	19820	19820	0
356	20250417	134200	120900130	19820	19820	19820	19820	0
357	20250417	134100	120900130	19820	19820	19820	19820	56
358	20250417	134000	119790210	19820	19820	19820	19820	0
359	20250417	133900	119790210	19820	19820	19820	19820	0
360	20250417	133800	119790210	19820	19820	19820	19820	1
361	20250417	133700	119770390	19830	19830	19830	19830	44
362	20250417	133600	118897870	19830	19830	19830	19830	0
363	20250417	133500	118897870	19830	19830	19830	19830	0
364	20250417	133400	118897870	19830	19830	19830	19830	34
365	20250417	133300	118223650	19830	19830	19830	19830	0
366	20250417	133200	118223650	19830	19830	19830	19830	8
367	20250417	133100	118065010	19820	19830	19830	19820	170
368	20250417	133000	114695220	19830	19830	19830	19830	0
369	20250417	132900	114695220	19830	19830	19830	19830	0
370	20250417	132800	114695220	19830	19830	19830	19830	300
371	20250417	132700	108746220	19830	19830	19830	19830	40
372	20250417	132600	107953020	19830	19830	19830	19830	0
373	20250417	132500	107953020	19830	19830	19830	19830	0
374	20250417	132400	107953020	19830	19830	19830	19830	44
375	20250417	132300	107080500	19830	19830	19830	19830	0
376	20250417	132200	107080500	19830	19830	19830	19830	94
377	20250417	132100	105216480	19830	19830	19830	19830	0
378	20250417	132000	105216480	19830	19830	19830	19830	0
379	20250417	131900	105216480	19830	19830	19830	19830	0
380	20250417	131800	105216480	19830	19830	19830	19830	0
381	20250417	131700	105216480	19830	19830	19830	19830	0
382	20250417	131600	105216480	19830	19830	19830	19830	0
383	20250417	131500	105216480	19830	19830	19830	19830	0
384	20250417	131400	105216480	19830	19830	19830	19830	136
385	20250417	131300	102519600	19830	19830	19830	19830	0
386	20250417	131200	102519600	19830	19830	19830	19830	0
387	20250417	131100	102519600	19830	19830	19830	19830	37
388	20250417	131000	101785890	19830	19830	19830	19830	8
389	20250417	130900	101627250	19820	19820	19820	19820	0
390	20250417	130800	101627250	19820	19820	19820	19820	0
391	20250417	130700	101627250	19820	19820	19820	19820	0
392	20250417	130600	101627250	19820	19820	19820	19820	0
393	20250417	130500	101627250	19820	19820	19820	19820	35
394	20250417	130400	100933550	19820	19820	19820	19820	0
395	20250417	130300	100933550	19820	19820	19820	19820	0
396	20250417	130200	100933550	19820	19820	19820	19820	0
397	20250417	130100	100933550	19820	19820	19820	19820	53
398	20250417	130000	99883090	19820	19820	19820	19820	3
399	20250417	125900	99823630	19820	19820	19820	19820	0
400	20250417	125800	99823630	19820	19820	19820	19820	42
401	20250417	125700	98991190	19820	19820	19820	19820	7
402	20250417	125600	98852450	19820	19820	19820	19820	0
403	20250417	125500	98852450	19820	19820	19820	19820	50
404	20250417	125400	97861450	19820	19820	19820	19820	1
405	20250417	125300	97841630	19820	19820	19820	19820	0
406	20250417	125200	97841630	19820	19820	19820	19820	41
407	20250417	125100	97029010	19820	19820	19820	19820	0
408	20250417	125000	97029010	19820	19820	19820	19820	0
409	20250417	124900	97029010	19820	19820	19820	19820	30
410	20250417	124800	96434410	19830	19830	19830	19830	59
411	20250417	124700	95264440	19830	19830	19830	19830	0
412	20250417	124600	95264440	19830	19830	19830	19830	1
413	20250417	124500	95244610	19830	19830	19830	19830	44
414	20250417	124400	94372090	19820	19820	19820	19820	0
415	20250417	124300	94372090	19820	19820	19820	19820	0
416	20250417	124200	94372090	19820	19820	19820	19820	2
417	20250417	124100	94332450	19820	19820	19820	19820	0
418	20250417	124000	94332450	19820	19820	19820	19820	0
419	20250417	123900	94332450	19820	19820	19820	19820	0
420	20250417	123800	94332450	19820	19820	19820	19820	42
421	20250417	123700	93500010	19820	19830	19830	19820	121
422	20250417	123600	91101290	19830	19830	19830	19830	30
423	20250417	123500	90506390	19820	19820	19820	19820	0
424	20250417	123400	90506390	19820	19820	19820	19820	42
425	20250417	123300	89673950	19840	19830	19840	19830	78
426	20250417	123200	88126960	19830	19830	19830	19830	0
427	20250417	123100	88126960	19830	19830	19830	19830	48
428	20250417	123000	87175120	19830	19830	19830	19830	0
429	20250417	122900	87175120	19830	19830	19830	19830	0
430	20250417	122800	87175120	19830	19840	19840	19830	72
431	20250417	122700	85746740	19840	19840	19840	19840	0
432	20250417	122600	85746740	19840	19840	19840	19840	0
433	20250417	122500	85746740	19840	19840	19840	19840	0
434	20250417	122400	85746740	19840	19840	19840	19840	72
435	20250417	122300	84318260	19840	19840	19840	19840	0
436	20250417	122200	84318260	19840	19840	19840	19840	0
437	20250417	122100	84318260	19840	19840	19840	19840	0
438	20250417	122000	84318260	19840	19840	19840	19840	0
439	20250417	121900	84318260	19840	19840	19840	19840	10
440	20250417	121800	84119860	19840	19840	19840	19840	10
441	20250417	121700	83921460	19840	19840	19840	19840	0
442	20250417	121600	83921460	19840	19840	19840	19840	35
443	20250417	121500	83227060	19840	19840	19840	19840	0
444	20250417	121400	83227060	19840	19840	19840	19840	0
445	20250417	121300	83227060	19840	19840	19840	19840	0
446	20250417	121200	83227060	19840	19840	19840	19840	27
447	20250417	121100	82691380	19840	19840	19840	19840	0
448	20250417	121000	82691380	19840	19840	19840	19840	7
449	20250417	120900	82552500	19840	19840	19840	19840	39
450	20250417	120800	81778740	19840	19840	19840	19840	49
451	20250417	120700	80806580	19850	19850	19850	19850	0
452	20250417	120600	80806580	19850	19850	19850	19850	8
453	20250417	120500	80647780	19840	19840	19840	19840	50
454	20250417	120400	79655780	19840	19840	19840	19840	0
455	20250417	120300	79655780	19840	19840	19840	19840	0
456	20250417	120200	79655780	19840	19840	19840	19840	0
457	20250417	120100	79655780	19840	19840	19840	19840	0
458	20250417	120000	79655780	19840	19840	19840	19840	0
459	20250417	115900	79655780	19840	19845	19845	19840	64
460	20250417	115800	78386010	19840	19840	19840	19840	0
461	20250417	115700	78386010	19840	19840	19840	19840	0
462	20250417	115600	78386010	19840	19840	19840	19840	0
463	20250417	115500	78386010	19840	19840	19840	19840	0
464	20250417	115400	78386010	19840	19840	19840	19840	0
465	20250417	115300	78386010	19840	19840	19840	19840	84
466	20250417	115200	76719450	19840	19840	19840	19840	0
467	20250417	115100	76719450	19840	19840	19840	19840	0
468	20250417	115000	76719450	19840	19840	19840	19840	0
469	20250417	114900	76719450	19840	19840	19840	19840	24
470	20250417	114800	76243290	19840	19840	19840	19840	50
471	20250417	114700	75251290	19840	19850	19850	19840	31
472	20250417	114600	74636020	19850	19850	19850	19850	0
473	20250417	114500	74636020	19850	19850	19850	19850	51
474	20250417	114400	73623670	19850	19850	19850	19850	0
475	20250417	114300	73623670	19850	19850	19850	19850	0
476	20250417	114200	73623670	19850	19850	19850	19850	0
477	20250417	114100	73623670	19850	19850	19850	19850	0
478	20250417	114000	73623670	19850	19850	19850	19850	49
479	20250417	113900	72651020	19850	19850	19850	19850	0
480	20250417	113800	72651020	19850	19850	19850	19850	0
481	20250417	113700	72651020	19850	19850	19850	19850	28
482	20250417	113600	72095220	19850	19850	19850	19850	0
483	20250417	113500	72095220	19850	19850	19850	19850	0
484	20250417	113400	72095220	19850	19850	19850	19850	0
485	20250417	113300	72095220	19850	19860	19860	19850	89
486	20250417	113200	70328560	19860	19860	19860	19860	0
487	20250417	113100	70328560	19860	19860	19860	19860	0
488	20250417	113000	70328560	19860	19860	19860	19860	51
489	20250417	112900	69315700	19860	19860	19860	19860	0
490	20250417	112800	69315700	19860	19860	19860	19860	0
491	20250417	112700	69315700	19860	19860	19860	19860	49
492	20250417	112600	68342560	19860	19860	19860	19860	0
493	20250417	112500	68342560	19860	19860	19860	19860	0
494	20250417	112400	68342560	19860	19860	19860	19860	0
495	20250417	112300	68342560	19860	19860	19860	19860	47
496	20250417	112200	67409140	19860	19860	19860	19860	0
497	20250417	112100	67409140	19860	19860	19860	19860	0
498	20250417	112000	67409140	19860	19860	19860	19860	45
499	20250417	111900	66515440	19860	19860	19860	19860	0
500	20250417	111800	66515440	19860	19860	19860	19860	1
501	20250417	111700	66495580	19860	19860	19870	19860	71
502	20250417	111600	65085270	19860	19860	19860	19860	0
503	20250417	111500	65085270	19860	19860	19860	19860	0
504	20250417	111400	65085270	19860	19860	19860	19860	35
505	20250417	111300	64390170	19850	19850	19850	19850	0
506	20250417	111200	64390170	19850	19850	19850	19850	0
507	20250417	111100	64390170	19850	19850	19850	19850	0
508	20250417	111000	64390170	19850	19850	19850	19850	72
509	20250417	110900	62960970	19850	19850	19850	19850	0
510	20250417	110800	62960970	19850	19850	19850	19850	0
511	20250417	110700	62960970	19850	19850	19850	19850	37
512	20250417	110600	62226520	19850	19850	19850	19850	0
513	20250417	110500	62226520	19850	19850	19850	19850	0
514	20250417	110400	62226520	19850	19850	19850	19850	24
515	20250417	110300	61750120	19850	19850	19850	19850	0
516	20250417	110200	61750120	19850	19850	19850	19850	0
517	20250417	110100	61750120	19850	19850	19850	19850	21
518	20250417	110000	61333270	19870	19870	19870	19870	33
519	20250417	105900	60677560	19870	19870	19870	19870	0
520	20250417	105800	60677560	19870	19870	19870	19870	0
521	20250417	105700	60677560	19870	19870	19870	19870	20
522	20250417	105600	60280160	19870	19870	19870	19870	0
523	20250417	105500	60280160	19870	19870	19870	19870	0
524	20250417	105400	60280160	19870	19870	19870	19870	53
525	20250417	105300	59227050	19870	19870	19870	19870	0
526	20250417	105200	59227050	19870	19870	19870	19870	50
527	20250417	105100	58233550	19860	19860	19860	19860	53
528	20250417	105000	57180970	19860	19860	19860	19860	0
529	20250417	104900	57180970	19860	19860	19860	19860	0
530	20250417	104800	57180970	19860	19860	19860	19860	0
531	20250417	104700	57180970	19860	19860	19860	19860	56
532	20250417	104600	56068810	19860	19860	19860	19860	0
533	20250417	104500	56068810	19860	19860	19860	19860	0
534	20250417	104400	56068810	19860	19860	19860	19860	31
535	20250417	104300	55453150	19860	19860	19860	19860	0
536	20250417	104200	55453150	19860	19860	19860	19860	0
537	20250417	104100	55453150	19860	19860	19860	19860	24
538	20250417	104000	54976510	19860	19860	19860	19860	0
539	20250417	103900	54976510	19860	19860	19860	19860	0
540	20250417	103800	54976510	19860	19860	19860	19860	156
541	20250417	103700	51878350	19860	19860	19860	19860	0
542	20250417	103600	51878350	19860	19860	19860	19860	0
543	20250417	103500	51878350	19860	19860	19860	19860	2
544	20250417	103400	51838630	19860	19860	19860	19860	45
545	20250417	103300	50944930	19860	19860	19860	19860	0
546	20250417	103200	50944930	19860	19860	19860	19860	0
547	20250417	103100	50944930	19860	19860	19860	19860	38
548	20250417	103000	50190250	19860	19860	19860	19860	0
549	20250417	102900	50190250	19860	19860	19860	19860	0
550	20250417	102800	50190250	19860	19860	19860	19860	35
551	20250417	102700	49495150	19860	19860	19860	19860	67
552	20250417	102600	48164530	19860	19860	19860	19860	0
553	20250417	102500	48164530	19860	19860	19860	19860	0
554	20250417	102400	48164530	19860	19860	19860	19860	50
555	20250417	102300	47171530	19860	19860	19860	19860	0
556	20250417	102200	47171530	19860	19860	19860	19860	0
557	20250417	102100	47171530	19860	19860	19860	19860	0
558	20250417	102000	47171530	19860	19860	19860	19860	0
559	20250417	101900	47171530	19860	19860	19860	19860	50
560	20250417	101800	46178530	19860	19860	19860	19860	0
561	20250417	101700	46178530	19860	19860	19860	19860	10
562	20250417	101600	45979930	19860	19860	19860	19860	0
563	20250417	101500	45979930	19860	19870	19870	19860	23
564	20250417	101400	45522930	19870	19870	19870	19870	0
565	20250417	101300	45522930	19870	19870	19870	19870	0
566	20250417	101200	45522930	19870	19870	19870	19870	0
567	20250417	101100	45522930	19870	19870	19870	19870	59
568	20250417	101000	44350600	19870	19870	19870	19870	7
569	20250417	100900	44211510	19880	19880	19880	19880	0
570	20250417	100800	44211510	19880	19880	19880	19880	57
571	20250417	100700	43078350	19880	19880	19880	19880	0
572	20250417	100600	43078350	19880	19880	19880	19880	6
573	20250417	100500	42959070	19860	19880	19880	19860	76
574	20250417	100400	41448560	19880	19880	19880	19880	2
575	20250417	100300	41408800	19860	19870	19870	19860	58
576	20250417	100200	40256750	19870	19870	19870	19870	8
577	20250417	100100	40097790	19860	19860	19860	19860	1
578	20250417	100000	40077930	19860	19860	19870	19860	21
579	20250417	095900	39660780	19860	19860	19860	19860	1
580	20250417	095800	39640920	19860	19850	19860	19850	158
581	20250417	095700	36504040	19850	19850	19850	19850	0
582	20250417	095600	36504040	19850	19840	19850	19840	11
583	20250417	095500	36285700	19830	19790	19830	19790	148
584	20250417	095400	33350950	19820	19810	19820	19800	408
585	20250417	095300	25270500	19810	19810	19810	19810	2
586	20250417	095200	25230880	19800	19750	19800	19750	320
587	20250417	095100	18897110	19740	19740	19740	19740	18
588	20250417	095000	18541790	19740	19740	19740	19740	0
589	20250417	094900	18541790	19740	19770	19770	19740	47
590	20250417	094800	17613080	19770	19770	19770	19770	0
591	20250417	094700	17613080	19770	19770	19770	19770	1
592	20250417	094600	17593310	19780	19780	19780	19780	0
593	20250417	094500	17593310	19780	19770	19780	19770	524
594	20250417	094400	7230450	19770	19770	19770	19770	0
595	20250417	094300	7230450	19770	19740	19770	19740	6
596	20250417	094200	7111960	19730	19730	19730	19730	2
597	20250417	094100	7072500	19740	19740	19740	19740	0
598	20250417	094000	7072500	19740	19740	19740	19740	0
599	20250417	093900	7072500	19740	19730	19740	19730	6
600	20250417	093800	6954080	19690	19690	19690	19690	0
601	20250417	093700	6954080	19690	19690	19690	19690	0
602	20250417	093600	6954080	19690	19690	19690	19690	0
603	20250417	093500	6954080	19690	19690	19690	19690	0
604	20250417	093400	6954080	19690	19690	19690	19690	0
605	20250417	093300	6954080	19690	19690	19740	19690	3
606	20250417	093200	6894960	19730	19690	19730	19690	27
607	20250417	093100	6362360	19670	19670	19670	19670	0
608	20250417	093000	6362360	19670	19680	19680	19670	60
609	20250417	092900	5181820	19680	19680	19680	19680	0
610	20250417	092800	5181820	19680	19680	19680	19680	1
611	20250417	092700	5162140	19690	19700	19700	19690	50
612	20250417	092600	4177150	19730	19720	19730	19710	70
613	20250417	092500	2797060	19720	19720	19720	19720	0
614	20250417	092400	2797060	19720	19720	19720	19720	0
615	20250417	092300	2797060	19720	19725	19725	19720	37
616	20250417	092200	2067385	19715	19715	19715	19715	4
617	20250417	092100	1988525	19715	19715	19730	19715	52
618	20250417	092000	963330	19700	19700	19700	19700	0
619	20250417	091900	963330	19700	19700	19700	19700	1
620	20250417	091800	943630	19700	19700	19700	19700	0
621	20250417	091700	943630	19700	19700	19700	19700	0
622	20250417	091600	943630	19700	19670	19700	19670	29
623	20250417	091500	372795	19670	19670	19670	19670	0
624	20250417	091400	372795	19670	19670	19670	19670	1
625	20250417	091300	353125	19640	19640	19640	19640	1
626	20250417	091200	333485	19640	19640	19640	19640	1
627	20250417	091100	313845	19625	19625	19625	19625	9
628	20250417	091000	137220	19600	19600	19600	19600	0
629	20250417	090900	137220	19600	19600	19600	19600	0
630	20250417	090800	137220	19600	19600	19600	19600	0
631	20250417	090700	137220	19600	19600	19600	19600	0
632	20250417	090600	137220	19600	19600	19600	19600	0
633	20250417	090500	137220	19600	19600	19600	19600	2
634	20250417	090400	98020	19585	19585	19585	19585	0
635	20250417	090300	98020	19585	19585	19585	19585	4
636	20250417	090200	19680	19680	19680	19680	19680	0
637	20250417	090100	19680	19680	19680	19680	19680	0
638	20250417	090000	19680	19680	19680	19680	19680	1