KissMeData/377450/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210700	243522060	12990	12990	12990	12990	378
3	20250417	210600	243522060	12990	12990	12990	12990	0
4	20250417	210500	243522060	12990	12990	12990	12990	0
5	20250417	210400	243522060	12990	12990	12990	12990	0
6	20250417	210300	243522060	12990	12990	12990	12990	0
7	20250417	210200	243522060	12990	12990	12990	12990	0
8	20250417	210100	243522060	12990	12990	12990	12990	0
9	20250417	210000	243522060	12990	12990	12990	12990	0
10	20250417	205900	243522060	12990	12990	12990	12990	0
11	20250417	205800	243522060	12990	12990	12990	12990	0
12	20250417	205700	243522060	12990	12990	12990	12990	0
13	20250417	205600	243522060	12990	12990	12990	12990	0
14	20250417	205500	243522060	12990	12990	12990	12990	0
15	20250417	205400	243522060	12990	12990	12990	12990	0
16	20250417	205300	243522060	12990	12990	12990	12990	0
17	20250417	205200	243522060	12990	12990	12990	12990	0
18	20250417	205100	243522060	12990	12990	12990	12990	0
19	20250417	205000	243522060	12990	12990	12990	12990	0
20	20250417	204900	243522060	12990	12990	12990	12990	0
21	20250417	204800	243522060	12990	12990	12990	12990	0
22	20250417	204700	243522060	12990	12990	12990	12990	0
23	20250417	204600	243522060	12990	12990	12990	12990	0
24	20250417	204500	243522060	12990	12990	12990	12990	0
25	20250417	204400	243522060	12990	12990	12990	12990	0
26	20250417	204300	243522060	12990	12990	12990	12990	0
27	20250417	204200	243522060	12990	12990	12990	12990	0
28	20250417	204100	243522060	12990	12990	12990	12990	0
29	20250417	204000	243522060	12990	12990	12990	12990	0
30	20250417	203900	243522060	12990	12990	12990	12990	0
31	20250417	203800	243522060	12990	12990	12990	12990	0
32	20250417	203700	243522060	12990	12990	12990	12990	378
33	20250417	203600	243522060	12990	12990	12990	12990	0
34	20250417	203500	243522060	12990	12990	12990	12990	0
35	20250417	203400	243522060	12990	12990	12990	12990	0
36	20250417	203300	243522060	12990	12990	12990	12990	0
37	20250417	203200	243522060	12990	12990	12990	12990	0
38	20250417	203100	243522060	12990	12990	12990	12990	0
39	20250417	203000	243522060	12990	12990	12990	12990	0
40	20250417	202900	243522060	12990	12990	12990	12990	0
41	20250417	202800	243522060	12990	12990	12990	12990	0
42	20250417	202700	243522060	12990	12990	12990	12990	0
43	20250417	202600	243522060	12990	12990	12990	12990	0
44	20250417	202500	243522060	12990	12990	12990	12990	0
45	20250417	202400	243522060	12990	12990	12990	12990	0
46	20250417	202300	243522060	12990	12990	12990	12990	0
47	20250417	202200	243522060	12990	12990	12990	12990	0
48	20250417	202100	243522060	12990	12990	12990	12990	0
49	20250417	202000	243522060	12990	12990	12990	12990	0
50	20250417	201900	243522060	12990	12990	12990	12990	0
51	20250417	201800	243522060	12990	12990	12990	12990	0
52	20250417	201700	243522060	12990	12990	12990	12990	0
53	20250417	201600	243522060	12990	12990	12990	12990	0
54	20250417	201500	243522060	12990	12990	12990	12990	0
55	20250417	201400	243522060	12990	12990	12990	12990	0
56	20250417	201300	243522060	12990	12990	12990	12990	0
57	20250417	201200	243522060	12990	12990	12990	12990	0
58	20250417	201100	243522060	12990	12990	12990	12990	0
59	20250417	201000	243522060	12990	12990	12990	12990	0
60	20250417	200900	243522060	12990	12990	12990	12990	0
61	20250417	200800	243522060	12990	12990	12990	12990	0
62	20250417	200700	243522060	12990	12990	12990	12990	378
63	20250417	200600	243522060	12990	12990	12990	12990	0
64	20250417	200500	243522060	12990	12990	12990	12990	0
65	20250417	200400	243522060	12990	12990	12990	12990	0
66	20250417	200300	243522060	12990	12990	12990	12990	0
67	20250417	200200	243522060	12990	12990	12990	12990	0
68	20250417	200100	243522060	12990	12990	12990	12990	0
69	20250417	200000	243522060	12990	12990	12990	12990	0
70	20250417	195900	243522060	12990	12990	12990	12990	0
71	20250417	195800	243522060	12990	12990	12990	12990	0
72	20250417	195700	243522060	12990	12990	12990	12990	0
73	20250417	195600	243522060	12990	12990	12990	12990	0
74	20250417	195500	243522060	12990	12990	12990	12990	0
75	20250417	195400	243522060	12990	12990	12990	12990	0
76	20250417	195300	243522060	12990	12990	12990	12990	0
77	20250417	195200	243522060	12990	12990	12990	12990	0
78	20250417	195100	243522060	12990	12990	12990	12990	0
79	20250417	195000	243522060	12990	12990	12990	12990	0
80	20250417	194900	243522060	12990	12990	12990	12990	0
81	20250417	194800	243522060	12990	12990	12990	12990	0
82	20250417	194700	243522060	12990	12990	12990	12990	0
83	20250417	194600	243522060	12990	12990	12990	12990	0
84	20250417	194500	243522060	12990	12990	12990	12990	0
85	20250417	194400	243522060	12990	12990	12990	12990	0
86	20250417	194300	243522060	12990	12990	12990	12990	0
87	20250417	194200	243522060	12990	12990	12990	12990	0
88	20250417	194100	243522060	12990	12990	12990	12990	0
89	20250417	194000	243522060	12990	12990	12990	12990	0
90	20250417	193900	243522060	12990	12990	12990	12990	0
91	20250417	193800	243522060	12990	12990	12990	12990	0
92	20250417	193700	243522060	12990	12990	12990	12990	378
93	20250417	193600	243522060	12990	12990	12990	12990	0
94	20250417	193500	243522060	12990	12990	12990	12990	0
95	20250417	193400	243522060	12990	12990	12990	12990	0
96	20250417	193300	243522060	12990	12990	12990	12990	0
97	20250417	193200	243522060	12990	12990	12990	12990	0
98	20250417	193100	243522060	12990	12990	12990	12990	0
99	20250417	193000	243522060	12990	12990	12990	12990	0
100	20250417	192900	243522060	12990	12990	12990	12990	0
101	20250417	192800	243522060	12990	12990	12990	12990	0
102	20250417	192700	243522060	12990	12990	12990	12990	0
103	20250417	192600	243522060	12990	12990	12990	12990	0
104	20250417	192500	243522060	12990	12990	12990	12990	0
105	20250417	192400	243522060	12990	12990	12990	12990	0
106	20250417	192300	243522060	12990	12990	12990	12990	0
107	20250417	192200	243522060	12990	12990	12990	12990	0
108	20250417	192100	243522060	12990	12990	12990	12990	0
109	20250417	192000	243522060	12990	12990	12990	12990	0
110	20250417	191900	243522060	12990	12990	12990	12990	0
111	20250417	191800	243522060	12990	12990	12990	12990	0
112	20250417	191700	243522060	12990	12990	12990	12990	0
113	20250417	191600	243522060	12990	12990	12990	12990	0
114	20250417	191500	243522060	12990	12990	12990	12990	0
115	20250417	191400	243522060	12990	12990	12990	12990	0
116	20250417	191300	243522060	12990	12990	12990	12990	0
117	20250417	191200	243522060	12990	12990	12990	12990	0
118	20250417	191100	243522060	12990	12990	12990	12990	0
119	20250417	191000	243522060	12990	12990	12990	12990	0
120	20250417	190900	243522060	12990	12990	12990	12990	0
121	20250417	190800	243522060	12990	12990	12990	12990	0
122	20250417	190700	243522060	12990	12990	12990	12990	378
123	20250417	190600	243522060	12990	12990	12990	12990	0
124	20250417	190500	243522060	12990	12990	12990	12990	0
125	20250417	190400	243522060	12990	12990	12990	12990	0
126	20250417	190300	243522060	12990	12990	12990	12990	0
127	20250417	190200	243522060	12990	12990	12990	12990	0
128	20250417	190100	243522060	12990	12990	12990	12990	0
129	20250417	190000	243522060	12990	12990	12990	12990	0
130	20250417	185900	243522060	12990	12990	12990	12990	0
131	20250417	185800	243522060	12990	12990	12990	12990	0
132	20250417	185700	243522060	12990	12990	12990	12990	0
133	20250417	185600	243522060	12990	12990	12990	12990	0
134	20250417	185500	243522060	12990	12990	12990	12990	0
135	20250417	185400	243522060	12990	12990	12990	12990	0
136	20250417	185300	243522060	12990	12990	12990	12990	0
137	20250417	185200	243522060	12990	12990	12990	12990	0
138	20250417	185100	243522060	12990	12990	12990	12990	0
139	20250417	185000	243522060	12990	12990	12990	12990	0
140	20250417	184900	243522060	12990	12990	12990	12990	0
141	20250417	184800	243522060	12990	12990	12990	12990	0
142	20250417	184700	243522060	12990	12990	12990	12990	0
143	20250417	184600	243522060	12990	12990	12990	12990	0
144	20250417	184500	243522060	12990	12990	12990	12990	0
145	20250417	184400	243522060	12990	12990	12990	12990	0
146	20250417	184300	243522060	12990	12990	12990	12990	0
147	20250417	184200	243522060	12990	12990	12990	12990	0
148	20250417	184100	243522060	12990	12990	12990	12990	0
149	20250417	184000	243522060	12990	12990	12990	12990	0
150	20250417	183900	243522060	12990	12990	12990	12990	0
151	20250417	183800	243522060	12990	12990	12990	12990	0
152	20250417	183700	243522060	12990	12990	12990	12990	378
153	20250417	183600	243522060	12990	12990	12990	12990	0
154	20250417	183500	243522060	12990	12990	12990	12990	0
155	20250417	183400	243522060	12990	12990	12990	12990	0
156	20250417	183300	243522060	12990	12990	12990	12990	0
157	20250417	183200	243522060	12990	12990	12990	12990	0
158	20250417	183100	243522060	12990	12990	12990	12990	0
159	20250417	183000	243522060	12990	12990	12990	12990	0
160	20250417	182900	243522060	12990	12990	12990	12990	0
161	20250417	182800	243522060	12990	12990	12990	12990	0
162	20250417	182700	243522060	12990	12990	12990	12990	0
163	20250417	182600	243522060	12990	12990	12990	12990	0
164	20250417	182500	243522060	12990	12990	12990	12990	0
165	20250417	182400	243522060	12990	12990	12990	12990	0
166	20250417	182300	243522060	12990	12990	12990	12990	0
167	20250417	182200	243522060	12990	12990	12990	12990	0
168	20250417	182100	243522060	12990	12990	12990	12990	0
169	20250417	182000	243522060	12990	12990	12990	12990	0
170	20250417	181900	243522060	12990	12990	12990	12990	0
171	20250417	181800	243522060	12990	12990	12990	12990	0
172	20250417	181700	243522060	12990	12990	12990	12990	0
173	20250417	181600	243522060	12990	12990	12990	12990	0
174	20250417	181500	243522060	12990	12990	12990	12990	0
175	20250417	181400	243522060	12990	12990	12990	12990	0
176	20250417	181300	243522060	12990	12990	12990	12990	0
177	20250417	181200	243522060	12990	12990	12990	12990	0
178	20250417	181100	243522060	12990	12990	12990	12990	0
179	20250417	181000	243522060	12990	12990	12990	12990	0
180	20250417	180900	243522060	12990	12990	12990	12990	0
181	20250417	180800	243522060	12990	12990	12990	12990	0
182	20250417	180700	243522060	12990	12990	12990	12990	378
183	20250417	180600	243522060	12990	12990	12990	12990	0
184	20250417	180500	243522060	12990	12990	12990	12990	0
185	20250417	180400	243522060	12990	12990	12990	12990	0
186	20250417	180300	243522060	12990	12990	12990	12990	0
187	20250417	180200	243522060	12990	12990	12990	12990	0
188	20250417	180100	243522060	12990	12990	12990	12990	0
189	20250417	180000	243522060	12990	12990	12990	12990	0
190	20250417	175900	243522060	12990	12990	12990	12990	0
191	20250417	175800	243522060	12990	12990	12990	12990	0
192	20250417	175700	243522060	12990	12990	12990	12990	0
193	20250417	175600	243522060	12990	12990	12990	12990	0
194	20250417	175500	243522060	12990	12990	12990	12990	0
195	20250417	175400	243522060	12990	12990	12990	12990	0
196	20250417	175300	243522060	12990	12990	12990	12990	0
197	20250417	175200	243522060	12990	12990	12990	12990	0
198	20250417	175100	243522060	12990	12990	12990	12990	0
199	20250417	175000	243522060	12990	12990	12990	12990	0
200	20250417	174900	243522060	12990	12990	12990	12990	0
201	20250417	174800	243522060	12990	12990	12990	12990	0
202	20250417	174700	243522060	12990	12990	12990	12990	0
203	20250417	174600	243522060	12990	12990	12990	12990	0
204	20250417	174500	243522060	12990	12990	12990	12990	0
205	20250417	174400	243522060	12990	12990	12990	12990	0
206	20250417	174300	243522060	12990	12990	12990	12990	0
207	20250417	174200	243522060	12990	12990	12990	12990	0
208	20250417	174100	243522060	12990	12990	12990	12990	0
209	20250417	174000	243522060	12990	12990	12990	12990	0
210	20250417	173900	243522060	12990	12990	12990	12990	0
211	20250417	173800	243522060	12990	12990	12990	12990	0
212	20250417	173700	243522060	12990	12990	12990	12990	378
213	20250417	173600	243522060	12990	12990	12990	12990	0
214	20250417	173500	243522060	12990	12990	12990	12990	0
215	20250417	173400	243522060	12990	12990	12990	12990	0
216	20250417	173300	243522060	12990	12990	12990	12990	0
217	20250417	173200	243522060	12990	12990	12990	12990	0
218	20250417	173100	243522060	12990	12990	12990	12990	0
219	20250417	173000	243522060	12990	12990	12990	12990	0
220	20250417	172900	243522060	12990	12990	12990	12990	0
221	20250417	172800	243522060	12990	12990	12990	12990	0
222	20250417	172700	243522060	12990	12990	12990	12990	0
223	20250417	172600	243522060	12990	12990	12990	12990	0
224	20250417	172500	243522060	12990	12990	12990	12990	0
225	20250417	172400	243522060	12990	12990	12990	12990	0
226	20250417	172300	243522060	12990	12990	12990	12990	0
227	20250417	172200	243522060	12990	12990	12990	12990	0
228	20250417	172100	243522060	12990	12990	12990	12990	0
229	20250417	172000	243522060	12990	12990	12990	12990	0
230	20250417	171900	243522060	12990	12990	12990	12990	0
231	20250417	171800	243522060	12990	12990	12990	12990	0
232	20250417	171700	243522060	12990	12990	12990	12990	0
233	20250417	171600	243522060	12990	12990	12990	12990	0
234	20250417	171500	243522060	12990	12990	12990	12990	0
235	20250417	171400	243522060	12990	12990	12990	12990	0
236	20250417	171300	243522060	12990	12990	12990	12990	0
237	20250417	171200	243522060	12990	12990	12990	12990	0
238	20250417	171100	243522060	12990	12990	12990	12990	0
239	20250417	171000	243522060	12990	12990	12990	12990	0
240	20250417	170900	243522060	12990	12990	12990	12990	0
241	20250417	170800	243522060	12990	12990	12990	12990	0
242	20250417	170700	243522060	12990	12990	12990	12990	378
243	20250417	170600	243522060	12990	12990	12990	12990	0
244	20250417	170500	243522060	12990	12990	12990	12990	0
245	20250417	170400	243522060	12990	12990	12990	12990	0
246	20250417	170300	243522060	12990	12990	12990	12990	0
247	20250417	170200	243522060	12990	12990	12990	12990	0
248	20250417	170100	243522060	12990	12990	12990	12990	0
249	20250417	170000	243522060	12990	12990	12990	12990	0
250	20250417	165900	243522060	12990	12990	12990	12990	0
251	20250417	165800	243522060	12990	12990	12990	12990	0
252	20250417	165700	243522060	12990	12990	12990	12990	0
253	20250417	165600	243522060	12990	12990	12990	12990	0
254	20250417	165500	243522060	12990	12990	12990	12990	0
255	20250417	165400	243522060	12990	12990	12990	12990	0
256	20250417	165300	243522060	12990	12990	12990	12990	0
257	20250417	165200	243522060	12990	12990	12990	12990	0
258	20250417	165100	243522060	12990	12990	12990	12990	0
259	20250417	165000	243522060	12990	12990	12990	12990	0
260	20250417	164900	243522060	12990	12990	12990	12990	0
261	20250417	164800	243522060	12990	12990	12990	12990	0
262	20250417	164700	243522060	12990	12990	12990	12990	0
263	20250417	164600	243522060	12990	12990	12990	12990	0
264	20250417	164500	243522060	12990	12990	12990	12990	0
265	20250417	164400	243522060	12990	12990	12990	12990	0
266	20250417	164300	243522060	12990	12990	12990	12990	0
267	20250417	164200	243522060	12990	12990	12990	12990	0
268	20250417	164100	243522060	12990	12990	12990	12990	0
269	20250417	164000	243522060	12990	12990	12990	12990	0
270	20250417	163900	243522060	12990	12990	12990	12990	0
271	20250417	163800	243522060	12990	12990	12990	12990	0
272	20250417	163700	243522060	12990	12990	12990	12990	378
273	20250417	163600	243522060	12990	12990	12990	12990	0
274	20250417	163500	243522060	12990	12990	12990	12990	0
275	20250417	163400	243522060	12990	12990	12990	12990	0
276	20250417	163300	243522060	12990	12990	12990	12990	0
277	20250417	163200	243522060	12990	12990	12990	12990	0
278	20250417	163100	243522060	12990	12990	12990	12990	0
279	20250417	163000	243522060	12990	12990	12990	12990	0
280	20250417	162900	243522060	12990	12990	12990	12990	0
281	20250417	162800	243522060	12990	12990	12990	12990	0
282	20250417	162700	243522060	12990	12990	12990	12990	0
283	20250417	162600	243522060	12990	12990	12990	12990	0
284	20250417	162500	243522060	12990	12990	12990	12990	0
285	20250417	162400	243522060	12990	12990	12990	12990	0
286	20250417	162300	243522060	12990	12990	12990	12990	0
287	20250417	162200	243522060	12990	12990	12990	12990	0
288	20250417	162100	243522060	12990	12990	12990	12990	0
289	20250417	162000	243522060	12990	12990	12990	12990	0
290	20250417	161900	243522060	12990	12990	12990	12990	0
291	20250417	161800	243522060	12990	12990	12990	12990	0
292	20250417	161700	243522060	12990	12990	12990	12990	0
293	20250417	161600	243522060	12990	12990	12990	12990	0
294	20250417	161500	243522060	12990	12990	12990	12990	0
295	20250417	161400	243522060	12990	12990	12990	12990	0
296	20250417	161300	243522060	12990	12990	12990	12990	0
297	20250417	161200	243522060	12990	12990	12990	12990	0
298	20250417	161100	243522060	12990	12990	12990	12990	0
299	20250417	161000	243522060	12990	12990	12990	12990	0
300	20250417	160900	243522060	12990	12990	12990	12990	0
301	20250417	160800	243522060	12990	12990	12990	12990	0
302	20250417	160700	243522060	12990	12990	12990	12990	378
303	20250417	160600	243522060	12990	12990	12990	12990	0
304	20250417	160500	243522060	12990	12990	12990	12990	0
305	20250417	160400	243522060	12990	12990	12990	12990	0
306	20250417	160300	243522060	12990	12990	12990	12990	0
307	20250417	160200	243522060	12990	12990	12990	12990	0
308	20250417	160100	243522060	12990	12990	12990	12990	0
309	20250417	160000	243522060	12990	12990	12990	12990	0
310	20250417	155900	243522060	12990	12990	12990	12990	0
311	20250417	155800	243522060	12990	12990	12990	12990	0
312	20250417	155700	243522060	12990	12990	12990	12990	0
313	20250417	155600	243522060	12990	12990	12990	12990	0
314	20250417	155500	243522060	12990	12990	12990	12990	0
315	20250417	155400	243522060	12990	12990	12990	12990	0
316	20250417	155300	243522060	12990	12990	12990	12990	0
317	20250417	155200	243522060	12990	12990	12990	12990	0
318	20250417	155100	243522060	12990	12990	12990	12990	0
319	20250417	155000	243522060	12990	12990	12990	12990	0
320	20250417	154900	243522060	12990	12990	12990	12990	0
321	20250417	154800	243522060	12990	12990	12990	12990	0
322	20250417	154700	243522060	12990	12990	12990	12990	0
323	20250417	154600	243522060	12990	12990	12990	12990	0
324	20250417	154500	243522060	12990	12990	12990	12990	0
325	20250417	154400	243522060	12990	12990	12990	12990	0
326	20250417	154300	243522060	12990	12990	12990	12990	0
327	20250417	154200	243522060	12990	12990	12990	12990	0
328	20250417	154100	243522060	12990	12990	12990	12990	0
329	20250417	154000	243522060	12990	12990	12990	12990	0
330	20250417	153900	243522060	12990	12990	12990	12990	0
331	20250417	153800	243522060	12990	12990	12990	12990	0
332	20250417	153700	243522060	12990	12990	12990	12990	378
333	20250417	153600	243522060	12990	12990	12990	12990	0
334	20250417	153500	243522060	12990	12990	12990	12990	0
335	20250417	153400	243522060	12990	12990	12990	12990	0
336	20250417	153300	243522060	12990	12990	12990	12990	0
337	20250417	153200	243522060	12990	12990	12990	12990	0
338	20250417	153100	243522060	12990	12990	12990	12990	0
339	20250417	153000	243522060	12990	12990	12990	12990	378
340	20250417	152900	238611840	12940	12940	12940	12940	0
341	20250417	152800	238611840	12940	12940	12940	12940	0
342	20250417	152700	238611840	12940	12940	12940	12940	0
343	20250417	152600	238611840	12940	12940	12940	12940	0
344	20250417	152500	238611840	12940	12940	12940	12940	0
345	20250417	152400	238611840	12940	12940	12940	12940	0
346	20250417	152300	238611840	12940	12940	12940	12940	0
347	20250417	152200	238611840	12940	12940	12940	12940	0
348	20250417	152100	238611840	12940	12940	12940	12940	0
349	20250417	152000	238611840	12940	12940	12940	12940	0
350	20250417	151900	238611840	12940	12980	12990	12940	30
351	20250417	151800	238222390	12940	12980	12980	12940	49
352	20250417	151700	237586650	12940	12980	12980	12940	11
353	20250417	151600	237443910	12980	12980	12980	12980	0
354	20250417	151500	237443910	12980	12950	12980	12940	71
355	20250417	151400	236524730	12970	12970	12970	12970	0
356	20250417	151300	236524730	12970	12970	12970	12970	0
357	20250417	151200	236524730	12970	12970	12970	12970	1
358	20250417	151100	236511760	12970	12970	12970	12940	233
359	20250417	151000	233490590	12980	12980	12980	12980	0
360	20250417	150900	233490590	12980	12980	12980	12980	0
361	20250417	150800	233490590	12980	12980	12980	12980	0
362	20250417	150700	233490590	12980	12980	12980	12980	0
363	20250417	150600	233490590	12980	12980	12980	12980	0
364	20250417	150500	233490590	12980	12980	12980	12980	7
365	20250417	150400	233399730	12970	12970	12970	12970	0
366	20250417	150300	233399730	12970	12970	12970	12970	0
367	20250417	150200	233399730	12970	12970	12970	12970	3
368	20250417	150100	233360820	12990	12980	12990	12980	200
369	20250417	150000	230764800	12980	12980	12980	12980	0
370	20250417	145900	230764800	12980	12980	12980	12980	0
371	20250417	145800	230764800	12980	12980	12980	12980	0
372	20250417	145700	230764800	12980	12980	12980	12980	8
373	20250417	145600	230660960	12970	12970	12970	12970	0
374	20250417	145500	230660960	12970	12970	12970	12970	0
375	20250417	145400	230660960	12970	12970	12970	12970	0
376	20250417	145300	230660960	12970	12970	12970	12970	126
377	20250417	145200	229026740	12960	12960	12960	12960	0
378	20250417	145100	229026740	12960	12960	12960	12960	0
379	20250417	145000	229026740	12960	12960	12960	12960	0
380	20250417	144900	229026740	12960	12960	12960	12960	0
381	20250417	144800	229026740	12960	12960	12960	12960	0
382	20250417	144700	229026740	12960	12960	12960	12960	0
383	20250417	144600	229026740	12960	12960	12960	12960	0
384	20250417	144500	229026740	12960	12960	12960	12960	0
385	20250417	144400	229026740	12960	12960	12960	12960	0
386	20250417	144300	229026740	12960	12960	12960	12960	1
387	20250417	144200	229013780	12980	12980	12980	12980	0
388	20250417	144100	229013780	12980	12980	12980	12980	0
389	20250417	144000	229013780	12980	12980	12980	12980	0
390	20250417	143900	229013780	12980	12980	12980	12980	1
391	20250417	143800	229000800	12950	12970	12970	12950	71
392	20250417	143700	228080750	12970	12970	12970	12970	0
393	20250417	143600	228080750	12970	12970	12970	12970	15
394	20250417	143500	227886200	12970	12970	12970	12970	0
395	20250417	143400	227886200	12970	12970	12970	12970	0
396	20250417	143300	227886200	12970	12970	12970	12970	0
397	20250417	143200	227886200	12970	12970	12970	12970	0
398	20250417	143100	227886200	12970	12970	12970	12970	9
399	20250417	143000	227769470	12980	12980	12980	12980	0
400	20250417	142900	227769470	12980	12980	12980	12980	0
401	20250417	142800	227769470	12980	12980	12980	12980	0
402	20250417	142700	227769470	12980	12980	12980	12980	0
403	20250417	142600	227769470	12980	12980	12980	12980	0
404	20250417	142500	227769470	12980	12980	12980	12980	0
405	20250417	142400	227769470	12980	12980	12980	12980	0
406	20250417	142300	227769470	12980	12980	12980	12980	0
407	20250417	142200	227769470	12980	12980	12980	12980	0
408	20250417	142100	227769470	12980	12980	12980	12980	0
409	20250417	142000	227769470	12980	12980	12980	12980	0
410	20250417	141900	227769470	12980	12980	12980	12980	0
411	20250417	141800	227769470	12980	12980	12980	12980	1
412	20250417	141700	227756490	12970	12970	12970	12970	0
413	20250417	141600	227756490	12970	12970	12970	12970	0
414	20250417	141500	227756490	12970	12970	12970	12970	0
415	20250417	141400	227756490	12970	12970	12970	12970	0
416	20250417	141300	227756490	12970	12970	12970	12970	0
417	20250417	141200	227756490	12970	12970	12970	12970	0
418	20250417	141100	227756490	12970	12970	12970	12970	0
419	20250417	141000	227756490	12970	12970	12970	12970	0
420	20250417	140900	227756490	12970	12970	12970	12970	0
421	20250417	140800	227756490	12970	12970	12970	12970	0
422	20250417	140700	227756490	12970	12970	12970	12970	0
423	20250417	140600	227756490	12970	12970	12970	12970	0
424	20250417	140500	227756490	12970	12970	12970	12970	0
425	20250417	140400	227756490	12970	12970	12970	12970	65
426	20250417	140300	226913440	12970	12970	12970	12970	0
427	20250417	140200	226913440	12970	12970	12970	12970	0
428	20250417	140100	226913440	12970	12970	12970	12970	0
429	20250417	140000	226913440	12970	12970	12970	12970	0
430	20250417	135900	226913440	12970	12970	12970	12970	8
431	20250417	135800	226809680	12960	12960	12960	12960	0
432	20250417	135700	226809680	12960	12960	12960	12960	0
433	20250417	135600	226809680	12960	12960	12960	12960	0
434	20250417	135500	226809680	12960	12960	12960	12960	0
435	20250417	135400	226809680	12960	12960	12960	12960	0
436	20250417	135300	226809680	12960	12960	12960	12960	0
437	20250417	135200	226809680	12960	12960	12960	12960	0
438	20250417	135100	226809680	12960	12960	12960	12960	3
439	20250417	135000	226770800	12970	12970	12970	12970	0
440	20250417	134900	226770800	12970	12970	12970	12970	9
441	20250417	134800	226654070	12970	12970	12970	12970	0
442	20250417	134700	226654070	12970	12970	12970	12970	0
443	20250417	134600	226654070	12970	12970	12970	12970	0
444	20250417	134500	226654070	12970	12960	12970	12960	50
445	20250417	134400	226005700	12960	12960	12960	12960	0
446	20250417	134300	226005700	12960	12960	12960	12960	0
447	20250417	134200	226005700	12960	12960	12960	12960	40
448	20250417	134100	225487300	12960	12960	12960	12960	0
449	20250417	134000	225487300	12960	12960	12960	12960	1
450	20250417	133900	225474340	12970	12970	12970	12970	0
451	20250417	133800	225474340	12970	12970	12970	12970	1
452	20250417	133700	225461370	12970	12970	12970	12970	0
453	20250417	133600	225461370	12970	12970	12970	12970	0
454	20250417	133500	225461370	12970	12970	12970	12970	0
455	20250417	133400	225461370	12970	12970	12970	12970	0
456	20250417	133300	225461370	12970	12970	12970	12970	0
457	20250417	133200	225461370	12970	12970	12970	12970	0
458	20250417	133100	225461370	12970	12970	12970	12970	0
459	20250417	133000	225461370	12970	12970	12970	12970	0
460	20250417	132900	225461370	12970	12970	12970	12970	0
461	20250417	132800	225461370	12970	12970	12970	12970	0
462	20250417	132700	225461370	12970	12970	12970	12970	0
463	20250417	132600	225461370	12970	12970	12970	12970	1
464	20250417	132500	225448400	12950	12950	12950	12950	0
465	20250417	132400	225448400	12950	12950	12950	12950	0
466	20250417	132300	225448400	12950	12960	12960	12950	4
467	20250417	132200	225396580	12970	12970	12970	12970	0
468	20250417	132100	225396580	12970	12970	12970	12970	0
469	20250417	132000	225396580	12970	12970	12970	12970	0
470	20250417	131900	225396580	12970	12970	12970	12970	0
471	20250417	131800	225396580	12970	12970	12970	12970	0
472	20250417	131700	225396580	12970	12970	12970	12970	0
473	20250417	131600	225396580	12970	12970	12970	12970	0
474	20250417	131500	225396580	12970	12970	12970	12970	0
475	20250417	131400	225396580	12970	12970	12970	12970	0
476	20250417	131300	225396580	12970	12970	12970	12970	1
477	20250417	131200	225383610	12950	12950	12950	12950	0
478	20250417	131100	225383610	12950	12950	12950	12950	0
479	20250417	131000	225383610	12950	12950	12950	12950	0
480	20250417	130900	225383610	12950	12950	12950	12950	0
481	20250417	130800	225383610	12950	12950	12950	12950	1
482	20250417	130700	225370660	12950	12950	12950	12950	0
483	20250417	130600	225370660	12950	12950	12950	12950	0
484	20250417	130500	225370660	12950	12950	12950	12950	0
485	20250417	130400	225370660	12950	12950	12950	12950	0
486	20250417	130300	225370660	12950	12950	12950	12950	0
487	20250417	130200	225370660	12950	12950	12950	12950	0
488	20250417	130100	225370660	12950	12950	12950	12950	0
489	20250417	130000	225370660	12950	12950	12950	12950	0
490	20250417	125900	225370660	12950	12950	12950	12950	0
491	20250417	125800	225370660	12950	12950	12950	12950	0
492	20250417	125700	225370660	12950	12950	12950	12950	0
493	20250417	125600	225370660	12950	12950	12950	12950	0
494	20250417	125500	225370660	12950	12950	12950	12950	0
495	20250417	125400	225370660	12950	12950	12950	12950	0
496	20250417	125300	225370660	12950	12950	12950	12950	0
497	20250417	125200	225370660	12950	12950	12950	12950	0
498	20250417	125100	225370660	12950	12950	12950	12950	0
499	20250417	125000	225370660	12950	12950	12950	12950	0
500	20250417	124900	225370660	12950	12950	12950	12950	0
501	20250417	124800	225370660	12950	12950	12950	12950	0
502	20250417	124700	225370660	12950	12950	12950	12950	100
503	20250417	124600	224075660	12970	12970	12970	12970	0
504	20250417	124500	224075660	12970	12970	12970	12970	0
505	20250417	124400	224075660	12970	12970	12970	12970	0
506	20250417	124300	224075660	12970	12970	12970	12970	0
507	20250417	124200	224075660	12970	12970	12970	12970	0
508	20250417	124100	224075660	12970	12970	12970	12970	0
509	20250417	124000	224075660	12970	12970	12970	12970	0
510	20250417	123900	224075660	12970	12970	12970	12970	0
511	20250417	123800	224075660	12970	12970	12970	12970	0
512	20250417	123700	224075660	12970	12970	12970	12970	0
513	20250417	123600	224075660	12970	12970	12970	12970	0
514	20250417	123500	224075660	12970	12970	12970	12970	0
515	20250417	123400	224075660	12970	12970	12970	12970	1
516	20250417	123300	224062690	12950	12950	12950	12950	0
517	20250417	123200	224062690	12950	12950	12950	12950	0
518	20250417	123100	224062690	12950	12950	12950	12950	0
519	20250417	123000	224062690	12950	12950	12950	12950	0
520	20250417	122900	224062690	12950	12950	12950	12950	0
521	20250417	122800	224062690	12950	12950	12950	12950	0
522	20250417	122700	224062690	12950	12950	12950	12950	0
523	20250417	122600	224062690	12950	12950	12950	12950	13
524	20250417	122500	223894340	12970	12970	12970	12970	0
525	20250417	122400	223894340	12970	12970	12970	12970	0
526	20250417	122300	223894340	12970	12970	12970	12970	0
527	20250417	122200	223894340	12970	12970	12970	12970	0
528	20250417	122100	223894340	12970	12970	12970	12970	0
529	20250417	122000	223894340	12970	12970	12970	12970	0
530	20250417	121900	223894340	12970	12970	12970	12970	0
531	20250417	121800	223894340	12970	12970	12970	12970	0
532	20250417	121700	223894340	12970	12970	12970	12970	0
533	20250417	121600	223894340	12970	12970	12970	12970	0
534	20250417	121500	223894340	12970	12970	12970	12970	0
535	20250417	121400	223894340	12970	12970	12970	12970	0
536	20250417	121300	223894340	12970	12970	12970	12970	0
537	20250417	121200	223894340	12970	12970	12970	12970	0
538	20250417	121100	223894340	12970	12970	12970	12970	0
539	20250417	121000	223894340	12970	12970	12970	12970	0
540	20250417	120900	223894340	12970	12970	12970	12970	0
541	20250417	120800	223894340	12970	12970	12970	12970	0
542	20250417	120700	223894340	12970	12970	12970	12970	0
543	20250417	120600	223894340	12970	12970	12970	12970	0
544	20250417	120500	223894340	12970	12970	12970	12970	0
545	20250417	120400	223894340	12970	12970	12970	12970	0
546	20250417	120300	223894340	12970	12970	12970	12970	0
547	20250417	120200	223894340	12970	12970	12970	12970	0
548	20250417	120100	223894340	12970	12970	12970	12970	0
549	20250417	120000	223894340	12970	12970	12970	12970	0
550	20250417	115900	223894340	12970	12970	12970	12970	0
551	20250417	115800	223894340	12970	12970	12970	12970	0
552	20250417	115700	223894340	12970	12970	12970	12970	0
553	20250417	115600	223894340	12970	12970	12970	12970	0
554	20250417	115500	223894340	12970	12970	12970	12970	0
555	20250417	115400	223894340	12970	12970	12970	12970	0
556	20250417	115300	223894340	12970	12970	12970	12970	0
557	20250417	115200	223894340	12970	12970	12970	12970	0
558	20250417	115100	223894340	12970	12970	12970	12970	0
559	20250417	115000	223894340	12970	12970	12970	12970	0
560	20250417	114900	223894340	12970	12950	12970	12950	10
561	20250417	114800	223764680	12950	12950	12950	12940	5
562	20250417	114700	223699950	12950	12960	13000	12930	1043
563	20250417	114600	210149330	12930	12930	12930	12930	14
564	20250417	114500	209968310	12930	12930	12930	12930	5
565	20250417	114400	209903660	12940	12940	12940	12940	0
566	20250417	114300	209903660	12940	12940	12940	12940	0
567	20250417	114200	209903660	12940	12940	12940	12940	0
568	20250417	114100	209903660	12940	12940	12940	12940	0
569	20250417	114000	209903660	12940	12940	12940	12940	33
570	20250417	113900	209476640	12950	12950	12950	12950	0
571	20250417	113800	209476640	12950	12950	12950	12950	2
572	20250417	113700	209450740	12960	12960	12960	12960	0
573	20250417	113600	209450740	12960	12960	12960	12960	0
574	20250417	113500	209450740	12960	12960	12960	12960	0
575	20250417	113400	209450740	12960	12960	12960	12960	0
576	20250417	113300	209450740	12960	12960	12960	12960	0
577	20250417	113200	209450740	12960	12960	12960	12960	0
578	20250417	113100	209450740	12960	12950	12960	12950	4
579	20250417	113000	209398930	12950	12950	12950	12950	0
580	20250417	112900	209398930	12950	12950	12950	12950	0
581	20250417	112800	209398930	12950	12950	12950	12950	2
582	20250417	112700	209373030	12940	12940	12940	12940	0
583	20250417	112600	209373030	12940	12940	12940	12940	1
584	20250417	112500	209360090	12940	12940	12940	12940	4
585	20250417	112400	209308330	12930	12930	12930	12930	0
586	20250417	112300	209308330	12930	12930	12930	12930	0
587	20250417	112200	209308330	12930	12930	12930	12930	0
588	20250417	112100	209308330	12930	12930	12930	12930	0
589	20250417	112000	209308330	12930	12930	12930	12930	0
590	20250417	111900	209308330	12930	12930	12930	12930	0
591	20250417	111800	209308330	12930	12930	12930	12930	0
592	20250417	111700	209308330	12930	12950	12950	12910	175
593	20250417	111600	207043840	12980	12980	12980	12980	3
594	20250417	111500	207004900	12940	12940	12940	12940	0
595	20250417	111400	207004900	12940	12940	12940	12940	0
596	20250417	111300	207004900	12940	12940	12940	12940	0
597	20250417	111200	207004900	12940	12940	12940	12940	0
598	20250417	111100	207004900	12940	12940	12940	12940	7
599	20250417	111000	206914320	12980	12980	12980	12980	0
600	20250417	110900	206914320	12980	12980	12980	12980	8
601	20250417	110800	206810480	12980	12980	12980	12980	0
602	20250417	110700	206810480	12980	12980	12980	12980	0
603	20250417	110600	206810480	12980	12980	12980	12980	1
604	20250417	110500	206797500	12950	12950	12950	12950	10
605	20250417	110400	206668000	12950	12950	12950	12950	0
606	20250417	110300	206668000	12950	12950	12950	12950	0
607	20250417	110200	206668000	12950	12950	12950	12950	0
608	20250417	110100	206668000	12950	12950	12950	12950	100
609	20250417	110000	205373000	12950	12950	12950	12950	11
610	20250417	105900	205230550	12950	12950	12950	12950	0
611	20250417	105800	205230550	12950	12950	12950	12950	0
612	20250417	105700	205230550	12950	12950	12950	12950	1
613	20250417	105600	205217600	12910	12910	12910	12910	0
614	20250417	105500	205217600	12910	12910	12910	12910	0
615	20250417	105400	205217600	12910	12910	12910	12910	15
616	20250417	105300	205023950	12910	12910	12910	12910	0
617	20250417	105200	205023950	12910	12910	12910	12910	1
618	20250417	105100	205011040	12910	12910	12910	12910	1
619	20250417	105000	204998130	12910	12910	12910	12910	5
620	20250417	104900	204933580	12900	12900	12900	12900	0
621	20250417	104800	204933580	12900	12900	12900	12900	1
622	20250417	104700	204920680	12900	12890	12900	12890	3
623	20250417	104600	204882000	12890	12890	12890	12890	9
624	20250417	104500	204765990	12880	12880	12880	12880	0
625	20250417	104400	204765990	12880	12880	12880	12880	0
626	20250417	104300	204765990	12880	12880	12880	12880	0
627	20250417	104200	204765990	12880	12880	12880	12880	0
628	20250417	104100	204765990	12880	12880	12880	12880	0
629	20250417	104000	204765990	12880	12880	12880	12880	0
630	20250417	103900	204765990	12880	12880	12880	12880	0
631	20250417	103800	204765990	12880	12880	12880	12880	0
632	20250417	103700	204765990	12880	12880	12880	12880	0
633	20250417	103600	204765990	12880	12880	12880	12880	0
634	20250417	103500	204765990	12880	12880	12880	12880	0
635	20250417	103400	204765990	12880	12880	12880	12880	4
636	20250417	103300	204714470	12880	12880	12880	12880	5
637	20250417	103200	204650070	12880	12880	12880	12880	0
638	20250417	103100	204650070	12880	12880	12880	12880	0
639	20250417	103000	204650070	12880	12880	12880	12880	0
640	20250417	102900	204650070	12880	12880	12880	12880	0
641	20250417	102800	204650070	12880	12880	12880	12880	0
642	20250417	102700	204650070	12880	12880	12880	12880	7
643	20250417	102600	204559910	12880	12880	12880	12880	72
644	20250417	102500	203632550	12880	12880	12880	12880	1
645	20250417	102400	203619670	12880	12880	12880	12880	187
646	20250417	102300	201211110	12890	12890	12890	12890	0
647	20250417	102200	201211110	12890	12890	12890	12890	0
648	20250417	102100	201211110	12890	12890	12890	12890	0
649	20250417	102000	201211110	12890	12890	12890	12890	0
650	20250417	101900	201211110	12890	12890	12890	12890	2
651	20250417	101800	201185330	12890	12890	12890	12890	2
652	20250417	101700	201159550	12890	12890	12890	12890	2
653	20250417	101600	201133770	12890	12890	12890	12890	0
654	20250417	101500	201133770	12890	12890	12890	12890	0
655	20250417	101400	201133770	12890	12890	12890	12890	2
656	20250417	101300	201107990	12900	12890	12900	12890	16
657	20250417	101200	200901600	12890	12890	12890	12890	0
658	20250417	101100	200901600	12890	12890	12890	12890	1
659	20250417	101000	200888710	12890	12890	12890	12890	0
660	20250417	100900	200888710	12890	12890	12890	12890	1
661	20250417	100800	200875820	12860	12900	12900	12850	497
662	20250417	100700	194483920	12900	12910	12910	12900	276
663	20250417	100600	190922960	12920	12920	12920	12920	3
664	20250417	100500	190884200	12920	12930	12930	12920	516
665	20250417	100400	184217330	12940	12940	12940	12940	0
666	20250417	100300	184217330	12940	12940	12940	12940	1
667	20250417	100200	184204390	12950	12950	12950	12950	0
668	20250417	100100	184204390	12950	12950	12950	12950	1
669	20250417	100000	184191440	12940	12960	12960	12930	123
670	20250417	095900	182600340	12950	12950	12950	12950	0
671	20250417	095800	182600340	12950	12950	12950	12950	0
672	20250417	095700	182600340	12950	12950	12950	12950	0
673	20250417	095600	182600340	12950	12950	12950	12950	1
674	20250417	095500	182587390	12940	12940	12940	12940	2
675	20250417	095400	182561510	12940	12940	12940	12940	2
676	20250417	095300	182535630	12930	12960	12960	12920	171
677	20250417	095200	180319690	12960	12960	12960	12960	0
678	20250417	095100	180319690	12960	12960	12960	12960	0
679	20250417	095000	180319690	12960	12960	12960	12920	166
680	20250417	094900	178172400	12960	12990	12990	12950	828
681	20250417	094800	167443080	13000	13000	13000	13000	0
682	20250417	094700	167443080	13000	13000	13000	13000	0
683	20250417	094600	167443080	13000	13000	13000	13000	50
684	20250417	094500	166793080	13000	13000	13000	13000	100
685	20250417	094400	165493080	12990	12990	12990	12990	0
686	20250417	094300	165493080	12990	13000	13000	12990	2
687	20250417	094200	165467090	12990	12990	12990	12990	0
688	20250417	094100	165467090	12990	12990	12990	12990	0
689	20250417	094000	165467090	12990	12990	12990	12990	274
690	20250417	093900	161907830	13000	13000	13000	13000	0
691	20250417	093800	161907830	13000	13000	13000	13000	0
692	20250417	093700	161907830	13000	13000	13000	13000	0
693	20250417	093600	161907830	13000	13000	13000	13000	0
694	20250417	093500	161907830	13000	13000	13000	13000	1
695	20250417	093400	161894830	13010	13000	13010	13000	507
696	20250417	093300	155303760	13000	12970	13000	12970	3
697	20250417	093200	155264790	12970	12970	12970	12970	0
698	20250417	093100	155264790	12970	12970	12970	12970	0
699	20250417	093000	155264790	12970	12980	12980	12970	257
700	20250417	092900	151928950	12980	12980	12980	12980	746
701	20250417	092800	142245870	12970	12970	12970	12970	0
702	20250417	092700	142245870	12970	13000	13000	12970	144
703	20250417	092600	140377600	13010	13010	13010	13010	0
704	20250417	092500	140377600	13010	13020	13050	13010	19
705	20250417	092400	140129800	13020	13040	13040	13020	3
706	20250417	092300	140090720	13050	13060	13060	12980	26
707	20250417	092200	139751490	12970	13060	13060	12970	1475
708	20250417	092100	120501850	13060	13060	13060	13060	169
709	20250417	092000	118294710	12960	12960	12960	12960	0
710	20250417	091900	118294710	12960	13070	13070	12960	674
711	20250417	091800	109509330	13070	13070	13070	13070	0
712	20250417	091700	109509330	13070	13110	13110	13070	380
713	20250417	091600	104534530	13140	13140	13140	13140	0
714	20250417	091500	104534530	13140	13150	13150	13140	131
715	20250417	091400	102812190	13140	13140	13150	13140	249
716	20250417	091300	99538830	13140	13140	13140	13120	310
717	20250417	091200	95465910	13150	13140	13150	13140	110
718	20250417	091100	94019510	13140	13140	13150	13110	1553
719	20250417	091000	73608420	13140	13070	13180	13070	792
720	20250417	090900	63181640	13150	13160	13160	13150	123
721	20250417	090800	61563060	13160	13070	13160	13050	1156
722	20250417	090700	46381710	13070	13000	13070	12990	2764
723	20250417	090600	10421090	13000	13000	13000	12990	269
724	20250417	090500	6924770	12990	12990	12990	12990	1
725	20250417	090400	6911780	13000	12990	13040	12990	187
726	20250417	090300	4478140	13000	13000	13000	13000	30
727	20250417	090200	4088140	12890	12900	12900	12890	3
728	20250417	090100	4049450	12900	13000	13000	12890	202
729	20250417	090000	1434440	13160	13160	13160	13160	109