KissMeData/406820/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211200	258395790	13630	13630	13630	13630	293
3	20250417	211100	258395790	13630	13630	13630	13630	0
4	20250417	211000	258395790	13630	13630	13630	13630	0
5	20250417	210900	258395790	13630	13630	13630	13630	0
6	20250417	210800	258395790	13630	13630	13630	13630	0
7	20250417	210700	258395790	13630	13630	13630	13630	0
8	20250417	210600	258395790	13630	13630	13630	13630	0
9	20250417	210500	258395790	13630	13630	13630	13630	0
10	20250417	210400	258395790	13630	13630	13630	13630	0
11	20250417	210300	258395790	13630	13630	13630	13630	0
12	20250417	210200	258395790	13630	13630	13630	13630	0
13	20250417	210100	258395790	13630	13630	13630	13630	0
14	20250417	210000	258395790	13630	13630	13630	13630	0
15	20250417	205900	258395790	13630	13630	13630	13630	0
16	20250417	205800	258395790	13630	13630	13630	13630	0
17	20250417	205700	258395790	13630	13630	13630	13630	0
18	20250417	205600	258395790	13630	13630	13630	13630	0
19	20250417	205500	258395790	13630	13630	13630	13630	0
20	20250417	205400	258395790	13630	13630	13630	13630	0
21	20250417	205300	258395790	13630	13630	13630	13630	0
22	20250417	205200	258395790	13630	13630	13630	13630	0
23	20250417	205100	258395790	13630	13630	13630	13630	0
24	20250417	205000	258395790	13630	13630	13630	13630	0
25	20250417	204900	258395790	13630	13630	13630	13630	0
26	20250417	204800	258395790	13630	13630	13630	13630	0
27	20250417	204700	258395790	13630	13630	13630	13630	0
28	20250417	204600	258395790	13630	13630	13630	13630	0
29	20250417	204500	258395790	13630	13630	13630	13630	0
30	20250417	204400	258395790	13630	13630	13630	13630	0
31	20250417	204300	258395790	13630	13630	13630	13630	0
32	20250417	204200	258395790	13630	13630	13630	13630	293
33	20250417	204100	258395790	13630	13630	13630	13630	0
34	20250417	204000	258395790	13630	13630	13630	13630	0
35	20250417	203900	258395790	13630	13630	13630	13630	0
36	20250417	203800	258395790	13630	13630	13630	13630	0
37	20250417	203700	258395790	13630	13630	13630	13630	0
38	20250417	203600	258395790	13630	13630	13630	13630	0
39	20250417	203500	258395790	13630	13630	13630	13630	0
40	20250417	203400	258395790	13630	13630	13630	13630	0
41	20250417	203300	258395790	13630	13630	13630	13630	0
42	20250417	203200	258395790	13630	13630	13630	13630	0
43	20250417	203100	258395790	13630	13630	13630	13630	0
44	20250417	203000	258395790	13630	13630	13630	13630	0
45	20250417	202900	258395790	13630	13630	13630	13630	0
46	20250417	202800	258395790	13630	13630	13630	13630	0
47	20250417	202700	258395790	13630	13630	13630	13630	0
48	20250417	202600	258395790	13630	13630	13630	13630	0
49	20250417	202500	258395790	13630	13630	13630	13630	0
50	20250417	202400	258395790	13630	13630	13630	13630	0
51	20250417	202300	258395790	13630	13630	13630	13630	0
52	20250417	202200	258395790	13630	13630	13630	13630	0
53	20250417	202100	258395790	13630	13630	13630	13630	0
54	20250417	202000	258395790	13630	13630	13630	13630	0
55	20250417	201900	258395790	13630	13630	13630	13630	0
56	20250417	201800	258395790	13630	13630	13630	13630	0
57	20250417	201700	258395790	13630	13630	13630	13630	0
58	20250417	201600	258395790	13630	13630	13630	13630	0
59	20250417	201500	258395790	13630	13630	13630	13630	0
60	20250417	201400	258395790	13630	13630	13630	13630	0
61	20250417	201300	258395790	13630	13630	13630	13630	0
62	20250417	201200	258395790	13630	13630	13630	13630	293
63	20250417	201100	258395790	13630	13630	13630	13630	0
64	20250417	201000	258395790	13630	13630	13630	13630	0
65	20250417	200900	258395790	13630	13630	13630	13630	0
66	20250417	200800	258395790	13630	13630	13630	13630	0
67	20250417	200700	258395790	13630	13630	13630	13630	0
68	20250417	200600	258395790	13630	13630	13630	13630	0
69	20250417	200500	258395790	13630	13630	13630	13630	0
70	20250417	200400	258395790	13630	13630	13630	13630	0
71	20250417	200300	258395790	13630	13630	13630	13630	0
72	20250417	200200	258395790	13630	13630	13630	13630	0
73	20250417	200100	258395790	13630	13630	13630	13630	0
74	20250417	200000	258395790	13630	13630	13630	13630	0
75	20250417	195900	258395790	13630	13630	13630	13630	0
76	20250417	195800	258395790	13630	13630	13630	13630	0
77	20250417	195700	258395790	13630	13630	13630	13630	0
78	20250417	195600	258395790	13630	13630	13630	13630	0
79	20250417	195500	258395790	13630	13630	13630	13630	0
80	20250417	195400	258395790	13630	13630	13630	13630	0
81	20250417	195300	258395790	13630	13630	13630	13630	0
82	20250417	195200	258395790	13630	13630	13630	13630	0
83	20250417	195100	258395790	13630	13630	13630	13630	0
84	20250417	195000	258395790	13630	13630	13630	13630	0
85	20250417	194900	258395790	13630	13630	13630	13630	0
86	20250417	194800	258395790	13630	13630	13630	13630	0
87	20250417	194700	258395790	13630	13630	13630	13630	0
88	20250417	194600	258395790	13630	13630	13630	13630	0
89	20250417	194500	258395790	13630	13630	13630	13630	0
90	20250417	194400	258395790	13630	13630	13630	13630	0
91	20250417	194300	258395790	13630	13630	13630	13630	0
92	20250417	194200	258395790	13630	13630	13630	13630	293
93	20250417	194100	258395790	13630	13630	13630	13630	0
94	20250417	194000	258395790	13630	13630	13630	13630	0
95	20250417	193900	258395790	13630	13630	13630	13630	0
96	20250417	193800	258395790	13630	13630	13630	13630	0
97	20250417	193700	258395790	13630	13630	13630	13630	0
98	20250417	193600	258395790	13630	13630	13630	13630	0
99	20250417	193500	258395790	13630	13630	13630	13630	0
100	20250417	193400	258395790	13630	13630	13630	13630	0
101	20250417	193300	258395790	13630	13630	13630	13630	0
102	20250417	193200	258395790	13630	13630	13630	13630	0
103	20250417	193100	258395790	13630	13630	13630	13630	0
104	20250417	193000	258395790	13630	13630	13630	13630	0
105	20250417	192900	258395790	13630	13630	13630	13630	0
106	20250417	192800	258395790	13630	13630	13630	13630	0
107	20250417	192700	258395790	13630	13630	13630	13630	0
108	20250417	192600	258395790	13630	13630	13630	13630	0
109	20250417	192500	258395790	13630	13630	13630	13630	0
110	20250417	192400	258395790	13630	13630	13630	13630	0
111	20250417	192300	258395790	13630	13630	13630	13630	0
112	20250417	192200	258395790	13630	13630	13630	13630	0
113	20250417	192100	258395790	13630	13630	13630	13630	0
114	20250417	192000	258395790	13630	13630	13630	13630	0
115	20250417	191900	258395790	13630	13630	13630	13630	0
116	20250417	191800	258395790	13630	13630	13630	13630	0
117	20250417	191700	258395790	13630	13630	13630	13630	0
118	20250417	191600	258395790	13630	13630	13630	13630	0
119	20250417	191500	258395790	13630	13630	13630	13630	0
120	20250417	191400	258395790	13630	13630	13630	13630	0
121	20250417	191300	258395790	13630	13630	13630	13630	0
122	20250417	191200	258395790	13630	13630	13630	13630	293
123	20250417	191100	258395790	13630	13630	13630	13630	0
124	20250417	191000	258395790	13630	13630	13630	13630	0
125	20250417	190900	258395790	13630	13630	13630	13630	0
126	20250417	190800	258395790	13630	13630	13630	13630	0
127	20250417	190700	258395790	13630	13630	13630	13630	0
128	20250417	190600	258395790	13630	13630	13630	13630	0
129	20250417	190500	258395790	13630	13630	13630	13630	0
130	20250417	190400	258395790	13630	13630	13630	13630	0
131	20250417	190300	258395790	13630	13630	13630	13630	0
132	20250417	190200	258395790	13630	13630	13630	13630	0
133	20250417	190100	258395790	13630	13630	13630	13630	0
134	20250417	190000	258395790	13630	13630	13630	13630	0
135	20250417	185900	258395790	13630	13630	13630	13630	0
136	20250417	185800	258395790	13630	13630	13630	13630	0
137	20250417	185700	258395790	13630	13630	13630	13630	0
138	20250417	185600	258395790	13630	13630	13630	13630	0
139	20250417	185500	258395790	13630	13630	13630	13630	0
140	20250417	185400	258395790	13630	13630	13630	13630	0
141	20250417	185300	258395790	13630	13630	13630	13630	0
142	20250417	185200	258395790	13630	13630	13630	13630	0
143	20250417	185100	258395790	13630	13630	13630	13630	0
144	20250417	185000	258395790	13630	13630	13630	13630	0
145	20250417	184900	258395790	13630	13630	13630	13630	0
146	20250417	184800	258395790	13630	13630	13630	13630	0
147	20250417	184700	258395790	13630	13630	13630	13630	0
148	20250417	184600	258395790	13630	13630	13630	13630	0
149	20250417	184500	258395790	13630	13630	13630	13630	0
150	20250417	184400	258395790	13630	13630	13630	13630	0
151	20250417	184300	258395790	13630	13630	13630	13630	0
152	20250417	184200	258395790	13630	13630	13630	13630	293
153	20250417	184100	258395790	13630	13630	13630	13630	0
154	20250417	184000	258395790	13630	13630	13630	13630	0
155	20250417	183900	258395790	13630	13630	13630	13630	0
156	20250417	183800	258395790	13630	13630	13630	13630	0
157	20250417	183700	258395790	13630	13630	13630	13630	0
158	20250417	183600	258395790	13630	13630	13630	13630	0
159	20250417	183500	258395790	13630	13630	13630	13630	0
160	20250417	183400	258395790	13630	13630	13630	13630	0
161	20250417	183300	258395790	13630	13630	13630	13630	0
162	20250417	183200	258395790	13630	13630	13630	13630	0
163	20250417	183100	258395790	13630	13630	13630	13630	0
164	20250417	183000	258395790	13630	13630	13630	13630	0
165	20250417	182900	258395790	13630	13630	13630	13630	0
166	20250417	182800	258395790	13630	13630	13630	13630	0
167	20250417	182700	258395790	13630	13630	13630	13630	0
168	20250417	182600	258395790	13630	13630	13630	13630	0
169	20250417	182500	258395790	13630	13630	13630	13630	0
170	20250417	182400	258395790	13630	13630	13630	13630	0
171	20250417	182300	258395790	13630	13630	13630	13630	0
172	20250417	182200	258395790	13630	13630	13630	13630	0
173	20250417	182100	258395790	13630	13630	13630	13630	0
174	20250417	182000	258395790	13630	13630	13630	13630	0
175	20250417	181900	258395790	13630	13630	13630	13630	0
176	20250417	181800	258395790	13630	13630	13630	13630	0
177	20250417	181700	258395790	13630	13630	13630	13630	0
178	20250417	181600	258395790	13630	13630	13630	13630	0
179	20250417	181500	258395790	13630	13630	13630	13630	0
180	20250417	181400	258395790	13630	13630	13630	13630	0
181	20250417	181300	258395790	13630	13630	13630	13630	0
182	20250417	181200	258395790	13630	13630	13630	13630	293
183	20250417	181100	258395790	13630	13630	13630	13630	0
184	20250417	181000	258395790	13630	13630	13630	13630	0
185	20250417	180900	258395790	13630	13630	13630	13630	0
186	20250417	180800	258395790	13630	13630	13630	13630	0
187	20250417	180700	258395790	13630	13630	13630	13630	0
188	20250417	180600	258395790	13630	13630	13630	13630	0
189	20250417	180500	258395790	13630	13630	13630	13630	0
190	20250417	180400	258395790	13630	13630	13630	13630	0
191	20250417	180300	258395790	13630	13630	13630	13630	0
192	20250417	180200	258395790	13630	13630	13630	13630	0
193	20250417	180100	258395790	13630	13630	13630	13630	0
194	20250417	180000	258395790	13630	13630	13630	13630	0
195	20250417	175900	258395790	13630	13630	13630	13630	0
196	20250417	175800	258395790	13630	13630	13630	13630	0
197	20250417	175700	258395790	13630	13630	13630	13630	0
198	20250417	175600	258395790	13630	13630	13630	13630	0
199	20250417	175500	258395790	13630	13630	13630	13630	0
200	20250417	175400	258395790	13630	13630	13630	13630	0
201	20250417	175300	258395790	13630	13630	13630	13630	0
202	20250417	175200	258395790	13630	13630	13630	13630	0
203	20250417	175100	258395790	13630	13630	13630	13630	0
204	20250417	175000	258395790	13630	13630	13630	13630	0
205	20250417	174900	258395790	13630	13630	13630	13630	0
206	20250417	174800	258395790	13630	13630	13630	13630	0
207	20250417	174700	258395790	13630	13630	13630	13630	0
208	20250417	174600	258395790	13630	13630	13630	13630	0
209	20250417	174500	258395790	13630	13630	13630	13630	0
210	20250417	174400	258395790	13630	13630	13630	13630	0
211	20250417	174300	258395790	13630	13630	13630	13630	0
212	20250417	174200	258395790	13630	13630	13630	13630	293
213	20250417	174100	258395790	13630	13630	13630	13630	0
214	20250417	174000	258395790	13630	13630	13630	13630	0
215	20250417	173900	258395790	13630	13630	13630	13630	0
216	20250417	173800	258395790	13630	13630	13630	13630	0
217	20250417	173700	258395790	13630	13630	13630	13630	0
218	20250417	173600	258395790	13630	13630	13630	13630	0
219	20250417	173500	258395790	13630	13630	13630	13630	0
220	20250417	173400	258395790	13630	13630	13630	13630	0
221	20250417	173300	258395790	13630	13630	13630	13630	0
222	20250417	173200	258395790	13630	13630	13630	13630	0
223	20250417	173100	258395790	13630	13630	13630	13630	0
224	20250417	173000	258395790	13630	13630	13630	13630	0
225	20250417	172900	258395790	13630	13630	13630	13630	0
226	20250417	172800	258395790	13630	13630	13630	13630	0
227	20250417	172700	258395790	13630	13630	13630	13630	0
228	20250417	172600	258395790	13630	13630	13630	13630	0
229	20250417	172500	258395790	13630	13630	13630	13630	0
230	20250417	172400	258395790	13630	13630	13630	13630	0
231	20250417	172300	258395790	13630	13630	13630	13630	0
232	20250417	172200	258395790	13630	13630	13630	13630	0
233	20250417	172100	258395790	13630	13630	13630	13630	0
234	20250417	172000	258395790	13630	13630	13630	13630	0
235	20250417	171900	258395790	13630	13630	13630	13630	0
236	20250417	171800	258395790	13630	13630	13630	13630	0
237	20250417	171700	258395790	13630	13630	13630	13630	0
238	20250417	171600	258395790	13630	13630	13630	13630	0
239	20250417	171500	258395790	13630	13630	13630	13630	0
240	20250417	171400	258395790	13630	13630	13630	13630	0
241	20250417	171300	258395790	13630	13630	13630	13630	0
242	20250417	171200	258395790	13630	13630	13630	13630	293
243	20250417	171100	258395790	13630	13630	13630	13630	0
244	20250417	171000	258395790	13630	13630	13630	13630	0
245	20250417	170900	258395790	13630	13630	13630	13630	0
246	20250417	170800	258395790	13630	13630	13630	13630	0
247	20250417	170700	258395790	13630	13630	13630	13630	0
248	20250417	170600	258395790	13630	13630	13630	13630	0
249	20250417	170500	258395790	13630	13630	13630	13630	0
250	20250417	170400	258395790	13630	13630	13630	13630	0
251	20250417	170300	258395790	13630	13630	13630	13630	0
252	20250417	170200	258395790	13630	13630	13630	13630	0
253	20250417	170100	258395790	13630	13630	13630	13630	0
254	20250417	170000	258395790	13630	13630	13630	13630	0
255	20250417	165900	258395790	13630	13630	13630	13630	0
256	20250417	165800	258395790	13630	13630	13630	13630	0
257	20250417	165700	258395790	13630	13630	13630	13630	0
258	20250417	165600	258395790	13630	13630	13630	13630	0
259	20250417	165500	258395790	13630	13630	13630	13630	0
260	20250417	165400	258395790	13630	13630	13630	13630	0
261	20250417	165300	258395790	13630	13630	13630	13630	0
262	20250417	165200	258395790	13630	13630	13630	13630	0
263	20250417	165100	258395790	13630	13630	13630	13630	0
264	20250417	165000	258395790	13630	13630	13630	13630	0
265	20250417	164900	258395790	13630	13630	13630	13630	0
266	20250417	164800	258395790	13630	13630	13630	13630	0
267	20250417	164700	258395790	13630	13630	13630	13630	0
268	20250417	164600	258395790	13630	13630	13630	13630	0
269	20250417	164500	258395790	13630	13630	13630	13630	0
270	20250417	164400	258395790	13630	13630	13630	13630	0
271	20250417	164300	258395790	13630	13630	13630	13630	0
272	20250417	164200	258395790	13630	13630	13630	13630	293
273	20250417	164100	258395790	13630	13630	13630	13630	0
274	20250417	164000	258395790	13630	13630	13630	13630	0
275	20250417	163900	258395790	13630	13630	13630	13630	0
276	20250417	163800	258395790	13630	13630	13630	13630	0
277	20250417	163700	258395790	13630	13630	13630	13630	0
278	20250417	163600	258395790	13630	13630	13630	13630	0
279	20250417	163500	258395790	13630	13630	13630	13630	0
280	20250417	163400	258395790	13630	13630	13630	13630	0
281	20250417	163300	258395790	13630	13630	13630	13630	0
282	20250417	163200	258395790	13630	13630	13630	13630	0
283	20250417	163100	258395790	13630	13630	13630	13630	0
284	20250417	163000	258395790	13630	13630	13630	13630	0
285	20250417	162900	258395790	13630	13630	13630	13630	0
286	20250417	162800	258395790	13630	13630	13630	13630	0
287	20250417	162700	258395790	13630	13630	13630	13630	0
288	20250417	162600	258395790	13630	13630	13630	13630	0
289	20250417	162500	258395790	13630	13630	13630	13630	0
290	20250417	162400	258395790	13630	13630	13630	13630	0
291	20250417	162300	258395790	13630	13630	13630	13630	0
292	20250417	162200	258395790	13630	13630	13630	13630	0
293	20250417	162100	258395790	13630	13630	13630	13630	0
294	20250417	162000	258395790	13630	13630	13630	13630	0
295	20250417	161900	258395790	13630	13630	13630	13630	0
296	20250417	161800	258395790	13630	13630	13630	13630	0
297	20250417	161700	258395790	13630	13630	13630	13630	0
298	20250417	161600	258395790	13630	13630	13630	13630	0
299	20250417	161500	258395790	13630	13630	13630	13630	0
300	20250417	161400	258395790	13630	13630	13630	13630	0
301	20250417	161300	258395790	13630	13630	13630	13630	0
302	20250417	161200	258395790	13630	13630	13630	13630	293
303	20250417	161100	258395790	13630	13630	13630	13630	0
304	20250417	161000	258395790	13630	13630	13630	13630	0
305	20250417	160900	258395790	13630	13630	13630	13630	0
306	20250417	160800	258395790	13630	13630	13630	13630	0
307	20250417	160700	258395790	13630	13630	13630	13630	0
308	20250417	160600	258395790	13630	13630	13630	13630	0
309	20250417	160500	258395790	13630	13630	13630	13630	0
310	20250417	160400	258395790	13630	13630	13630	13630	0
311	20250417	160300	258395790	13630	13630	13630	13630	0
312	20250417	160200	258395790	13630	13630	13630	13630	0
313	20250417	160100	258395790	13630	13630	13630	13630	0
314	20250417	160000	258395790	13630	13630	13630	13630	0
315	20250417	155900	258395790	13630	13630	13630	13630	0
316	20250417	155800	258395790	13630	13630	13630	13630	0
317	20250417	155700	258395790	13630	13630	13630	13630	0
318	20250417	155600	258395790	13630	13630	13630	13630	0
319	20250417	155500	258395790	13630	13630	13630	13630	0
320	20250417	155400	258395790	13630	13630	13630	13630	0
321	20250417	155300	258395790	13630	13630	13630	13630	0
322	20250417	155200	258395790	13630	13630	13630	13630	0
323	20250417	155100	258395790	13630	13630	13630	13630	0
324	20250417	155000	258395790	13630	13630	13630	13630	0
325	20250417	154900	258395790	13630	13630	13630	13630	0
326	20250417	154800	258395790	13630	13630	13630	13630	0
327	20250417	154700	258395790	13630	13630	13630	13630	0
328	20250417	154600	258395790	13630	13630	13630	13630	0
329	20250417	154500	258395790	13630	13630	13630	13630	0
330	20250417	154400	258395790	13630	13630	13630	13630	0
331	20250417	154300	258395790	13630	13630	13630	13630	0
332	20250417	154200	258395790	13630	13630	13630	13630	293
333	20250417	154100	258395790	13630	13630	13630	13630	0
334	20250417	154000	258395790	13630	13630	13630	13630	0
335	20250417	153900	258395790	13630	13630	13630	13630	0
336	20250417	153800	258395790	13630	13630	13630	13630	0
337	20250417	153700	258395790	13630	13630	13630	13630	0
338	20250417	153600	258395790	13630	13630	13630	13630	0
339	20250417	153500	258395790	13630	13630	13630	13630	0
340	20250417	153400	258395790	13630	13630	13630	13630	0
341	20250417	153300	258395790	13630	13630	13630	13630	0
342	20250417	153200	258395790	13630	13630	13630	13630	0
343	20250417	153100	258395790	13630	13630	13630	13630	0
344	20250417	153000	258395790	13630	13630	13630	13630	293
345	20250417	152900	254402200	13630	13630	13630	13630	0
346	20250417	152800	254402200	13630	13630	13630	13630	0
347	20250417	152700	254402200	13630	13630	13630	13630	0
348	20250417	152600	254402200	13630	13630	13630	13630	0
349	20250417	152500	254402200	13630	13630	13630	13630	0
350	20250417	152400	254402200	13630	13630	13630	13630	0
351	20250417	152300	254402200	13630	13630	13630	13630	0
352	20250417	152200	254402200	13630	13630	13630	13630	0
353	20250417	152100	254402200	13630	13630	13630	13630	0
354	20250417	152000	254402200	13630	13630	13630	13630	0
355	20250417	151900	254402200	13630	13630	13630	13590	52
356	20250417	151800	253693480	13630	13580	13630	13580	14
357	20250417	151700	253502910	13630	13630	13630	13630	0
358	20250417	151600	253502910	13630	13630	13630	13630	0
359	20250417	151500	253502910	13630	13630	13630	13630	2
360	20250417	151400	253475650	13620	13620	13620	13620	0
361	20250417	151300	253475650	13620	13620	13620	13620	90
362	20250417	151200	252249850	13620	13620	13620	13620	70
363	20250417	151100	251296450	13620	13620	13620	13620	41
364	20250417	151000	250738030	13620	13620	13620	13620	0
365	20250417	150900	250738030	13620	13620	13620	13620	0
366	20250417	150800	250738030	13620	13550	13620	13550	35
367	20250417	150700	250263430	13620	13620	13620	13620	3
368	20250417	150600	250222570	13590	13590	13590	13590	11
369	20250417	150500	250073080	13620	13600	13630	13600	345
370	20250417	150400	245375930	13610	13600	13610	13600	305
371	20250417	150300	241227440	13540	13540	13540	13540	0
372	20250417	150200	241227440	13540	13540	13540	13540	27
373	20250417	150100	240861860	13540	13540	13540	13540	5
374	20250417	150000	240794160	13540	13540	13540	13540	3
375	20250417	145900	240753540	13490	13490	13490	13490	0
376	20250417	145800	240753540	13490	13550	13550	13490	385
377	20250417	145700	235545040	13610	13610	13610	13610	0
378	20250417	145600	235545040	13610	13610	13610	13610	0
379	20250417	145500	235545040	13610	13610	13610	13610	0
380	20250417	145400	235545040	13610	13610	13610	13610	0
381	20250417	145300	235545040	13610	13610	13610	13610	0
382	20250417	145200	235545040	13610	13610	13610	13610	0
383	20250417	145100	235545040	13610	13610	13610	13610	0
384	20250417	145000	235545040	13610	13610	13610	13610	0
385	20250417	144900	235545040	13610	13610	13610	13610	0
386	20250417	144800	235545040	13610	13610	13610	13610	0
387	20250417	144700	235545040	13610	13610	13610	13610	0
388	20250417	144600	235545040	13610	13610	13610	13610	0
389	20250417	144500	235545040	13610	13610	13610	13610	0
390	20250417	144400	235545040	13610	13610	13610	13610	0
391	20250417	144300	235545040	13610	13610	13610	13610	0
392	20250417	144200	235545040	13610	13610	13610	13610	100
393	20250417	144100	234184040	13610	13610	13610	13610	0
394	20250417	144000	234184040	13610	13610	13610	13610	0
395	20250417	143900	234184040	13610	13610	13610	13610	0
396	20250417	143800	234184040	13610	13610	13610	13610	0
397	20250417	143700	234184040	13610	13610	13610	13610	0
398	20250417	143600	234184040	13610	13610	13610	13610	0
399	20250417	143500	234184040	13610	13610	13610	13610	0
400	20250417	143400	234184040	13610	13610	13610	13610	0
401	20250417	143300	234184040	13610	13610	13610	13610	1
402	20250417	143200	234170430	13560	13560	13560	13560	0
403	20250417	143100	234170430	13560	13560	13560	13560	1
404	20250417	143000	234156870	13620	13620	13620	13620	0
405	20250417	142900	234156870	13620	13620	13620	13620	0
406	20250417	142800	234156870	13620	13520	13620	13520	200
407	20250417	142700	231435750	13510	13510	13510	13510	1
408	20250417	142600	231422240	13510	13510	13510	13480	618
409	20250417	142500	223085340	13510	13520	13520	13510	120
410	20250417	142400	221462950	13530	13530	13530	13530	0
411	20250417	142300	221462950	13530	13530	13530	13530	6
412	20250417	142200	221381770	13530	13530	13530	13530	1
413	20250417	142100	221368240	13530	13530	13530	13530	0
414	20250417	142000	221368240	13530	13530	13530	13530	1
415	20250417	141900	221354710	13520	13520	13520	13520	0
416	20250417	141800	221354710	13520	13520	13520	13520	0
417	20250417	141700	221354710	13520	13520	13520	13520	0
418	20250417	141600	221354710	13520	13520	13520	13520	0
419	20250417	141500	221354710	13520	13520	13520	13520	0
420	20250417	141400	221354710	13520	13520	13520	13520	0
421	20250417	141300	221354710	13520	13520	13520	13520	0
422	20250417	141200	221354710	13520	13520	13520	13520	0
423	20250417	141100	221354710	13520	13520	13520	13520	70
424	20250417	141000	220408310	13530	13530	13530	13530	0
425	20250417	140900	220408310	13530	13530	13530	13530	5
426	20250417	140800	220340660	13530	13540	13540	13530	145
427	20250417	140700	218377810	13540	13540	13540	13540	0
428	20250417	140600	218377810	13540	13540	13540	13540	67
429	20250417	140500	217470630	13570	13570	13570	13570	0
430	20250417	140400	217470630	13570	13570	13570	13570	0
431	20250417	140300	217470630	13570	13570	13570	13570	68
432	20250417	140200	216547870	13570	13570	13570	13570	0
433	20250417	140100	216547870	13570	13560	13570	13560	727
434	20250417	140000	206685700	13560	13560	13560	13560	0
435	20250417	135900	206685700	13560	13560	13560	13560	7
436	20250417	135800	206590780	13540	13540	13540	13540	0
437	20250417	135700	206590780	13540	13540	13540	13540	38
438	20250417	135600	206076260	13560	13560	13560	13560	11
439	20250417	135500	205927100	13540	13550	13550	13540	98
440	20250417	135400	204599860	13570	13570	13570	13570	0
441	20250417	135300	204599860	13570	13570	13570	13570	13
442	20250417	135200	204423450	13570	13570	13570	13570	0
443	20250417	135100	204423450	13570	13570	13570	13570	0
444	20250417	135000	204423450	13570	13570	13570	13570	0
445	20250417	134900	204423450	13570	13570	13570	13570	0
446	20250417	134800	204423450	13570	13570	13570	13570	0
447	20250417	134700	204423450	13570	13570	13570	13570	0
448	20250417	134600	204423450	13570	13570	13570	13570	0
449	20250417	134500	204423450	13570	13570	13570	13570	0
450	20250417	134400	204423450	13570	13570	13570	13570	0
451	20250417	134300	204423450	13570	13570	13570	13570	51
452	20250417	134200	203731380	13570	13570	13570	13570	1
453	20250417	134100	203717810	13560	13560	13560	13560	9
454	20250417	134000	203595770	13560	13560	13560	13560	0
455	20250417	133900	203595770	13560	13560	13560	13560	0
456	20250417	133800	203595770	13560	13560	13560	13560	0
457	20250417	133700	203595770	13560	13560	13560	13560	0
458	20250417	133600	203595770	13560	13560	13560	13560	0
459	20250417	133500	203595770	13560	13560	13560	13560	0
460	20250417	133400	203595770	13560	13560	13560	13560	2
461	20250417	133300	203568650	13560	13560	13560	13560	0
462	20250417	133200	203568650	13560	13560	13560	13560	0
463	20250417	133100	203568650	13560	13560	13560	13560	10
464	20250417	133000	203433050	13570	13570	13570	13570	0
465	20250417	132900	203433050	13570	13570	13570	13570	0
466	20250417	132800	203433050	13570	13570	13570	13570	105
467	20250417	132700	202008200	13570	13570	13570	13570	32
468	20250417	132600	201573960	13540	13540	13540	13540	30
469	20250417	132500	201167760	13510	13510	13510	13510	0
470	20250417	132400	201167760	13510	13510	13510	13510	9
471	20250417	132300	201046170	13530	13530	13530	13530	0
472	20250417	132200	201046170	13530	13530	13530	13530	0
473	20250417	132100	201046170	13530	13530	13530	13530	50
474	20250417	132000	200369670	13530	13530	13540	13530	357
475	20250417	131900	195539170	13530	13530	13530	13530	18
476	20250417	131800	195295630	13520	13520	13520	13520	0
477	20250417	131700	195295630	13520	13520	13520	13520	0
478	20250417	131600	195295630	13520	13520	13520	13520	0
479	20250417	131500	195295630	13520	13520	13520	13520	0
480	20250417	131400	195295630	13520	13520	13520	13520	0
481	20250417	131300	195295630	13520	13520	13520	13520	0
482	20250417	131200	195295630	13520	13520	13520	13520	0
483	20250417	131100	195295630	13520	13520	13520	13520	2
484	20250417	131000	195268590	13520	13520	13520	13520	31
485	20250417	130900	194849470	13520	13520	13520	13520	0
486	20250417	130800	194849470	13520	13520	13520	13520	0
487	20250417	130700	194849470	13520	13520	13520	13520	0
488	20250417	130600	194849470	13520	13520	13520	13520	0
489	20250417	130500	194849470	13520	13520	13520	13520	0
490	20250417	130400	194849470	13520	13520	13520	13520	1
491	20250417	130300	194835950	13520	13520	13520	13520	0
492	20250417	130200	194835950	13520	13520	13520	13520	0
493	20250417	130100	194835950	13520	13520	13520	13520	0
494	20250417	130000	194835950	13520	13580	13580	13520	188
495	20250417	125900	192288910	13580	13520	13580	13520	34
496	20250417	125800	191828390	13540	13540	13540	13540	18
497	20250417	125700	191584670	13520	13520	13520	13520	0
498	20250417	125600	191584670	13520	13520	13520	13520	2
499	20250417	125500	191557630	13540	13540	13540	13540	0
500	20250417	125400	191557630	13540	13540	13540	13540	1
501	20250417	125300	191544090	13520	13520	13520	13520	0
502	20250417	125200	191544090	13520	13530	13530	13520	101
503	20250417	125100	190177570	13530	13530	13530	13530	0
504	20250417	125000	190177570	13530	13530	13530	13530	5
505	20250417	124900	190109920	13540	13540	13540	13540	0
506	20250417	124800	190109920	13540	13540	13540	13540	14
507	20250417	124700	189920360	13540	13540	13540	13540	0
508	20250417	124600	189920360	13540	13540	13540	13540	1
509	20250417	124500	189906820	13540	13540	13540	13540	9
510	20250417	124400	189784960	13540	13540	13540	13540	0
511	20250417	124300	189784960	13540	13540	13540	13540	0
512	20250417	124200	189784960	13540	13540	13540	13540	0
513	20250417	124100	189784960	13540	13540	13540	13540	0
514	20250417	124000	189784960	13540	13540	13540	13540	0
515	20250417	123900	189784960	13540	13540	13540	13540	36
516	20250417	123800	189297520	13540	13540	13540	13540	0
517	20250417	123700	189297520	13540	13540	13540	13540	29
518	20250417	123600	188904860	13550	13530	13550	13530	42
519	20250417	123500	188336070	13530	13530	13530	13530	0
520	20250417	123400	188336070	13530	13530	13530	13530	9
521	20250417	123300	188214300	13520	13530	13530	13520	56
522	20250417	123200	187456700	13480	13480	13480	13480	0
523	20250417	123100	187456700	13480	13480	13480	13480	0
524	20250417	123000	187456700	13480	13480	13480	13480	0
525	20250417	122900	187456700	13480	13480	13480	13480	0
526	20250417	122800	187456700	13480	13480	13480	13480	20
527	20250417	122700	187187100	13480	13480	13480	13480	0
528	20250417	122600	187187100	13480	13480	13480	13480	0
529	20250417	122500	187187100	13480	13480	13480	13480	0
530	20250417	122400	187187100	13480	13480	13480	13480	149
531	20250417	122300	185178580	13480	13480	13480	13480	0
532	20250417	122200	185178580	13480	13480	13480	13480	0
533	20250417	122100	185178580	13480	13530	13530	13470	82
534	20250417	122000	184073220	13470	13470	13470	13470	30
535	20250417	121900	183669120	13430	13430	13430	13430	0
536	20250417	121800	183669120	13430	13430	13430	13430	0
537	20250417	121700	183669120	13430	13430	13430	13430	0
538	20250417	121600	183669120	13430	13430	13430	13430	0
539	20250417	121500	183669120	13430	13620	13620	13350	1925
540	20250417	121400	157623260	13620	13620	13620	13620	0
541	20250417	121300	157623260	13620	13620	13620	13620	8
542	20250417	121200	157514300	13630	13630	13630	13630	0
543	20250417	121100	157514300	13630	13630	13630	13630	28
544	20250417	121000	157132660	13630	13630	13630	13630	2
545	20250417	120900	157105400	13630	13630	13630	13630	0
546	20250417	120800	157105400	13630	13630	13630	13630	0
547	20250417	120700	157105400	13630	13630	13630	13630	0
548	20250417	120600	157105400	13630	13630	13630	13630	0
549	20250417	120500	157105400	13630	13630	13630	13630	8
550	20250417	120400	156996360	13630	13630	13630	13630	1
551	20250417	120300	156982730	13630	13630	13630	13630	35
552	20250417	120200	156505680	13630	13630	13630	13630	0
553	20250417	120100	156505680	13630	13630	13630	13630	44
554	20250417	120000	155905960	13630	13630	13630	13630	43
555	20250417	115900	155319870	13630	13630	13630	13630	0
556	20250417	115800	155319870	13630	13640	13640	13630	52
557	20250417	115700	154611090	13640	13640	13640	13640	0
558	20250417	115600	154611090	13640	13640	13640	13640	0
559	20250417	115500	154611090	13640	13640	13640	13640	0
560	20250417	115400	154611090	13640	13640	13640	13640	0
561	20250417	115300	154611090	13640	13640	13640	13640	2
562	20250417	115200	154583810	13640	13640	13640	13640	3
563	20250417	115100	154542890	13630	13630	13630	13630	0
564	20250417	115000	154542890	13630	13640	13640	13630	34
565	20250417	114900	154079150	13640	13640	13640	13640	0
566	20250417	114800	154079150	13640	13640	13640	13640	0
567	20250417	114700	154079150	13640	13640	13640	13640	0
568	20250417	114600	154079150	13640	13640	13640	13640	0
569	20250417	114500	154079150	13640	13640	13640	13640	0
570	20250417	114400	154079150	13640	13640	13640	13640	0
571	20250417	114300	154079150	13640	13640	13640	13640	0
572	20250417	114200	154079150	13640	13640	13640	13640	1
573	20250417	114100	154065510	13640	13640	13640	13640	0
574	20250417	114000	154065510	13640	13640	13640	13640	9
575	20250417	113900	153942750	13630	13630	13630	13630	0
576	20250417	113800	153942750	13630	13630	13630	13630	0
577	20250417	113700	153942750	13630	13630	13630	13630	0
578	20250417	113600	153942750	13630	13630	13630	13630	0
579	20250417	113500	153942750	13630	13630	13630	13630	0
580	20250417	113400	153942750	13630	13635	13635	13630	96
581	20250417	113300	152634220	13640	13640	13640	13640	0
582	20250417	113200	152634220	13640	13640	13640	13640	0
583	20250417	113100	152634220	13640	13640	13640	13640	336
584	20250417	113000	148051180	13640	13640	13640	13640	50
585	20250417	112900	147369180	13640	13630	13640	13630	97
586	20250417	112800	146046150	13640	13640	13640	13640	0
587	20250417	112700	146046150	13640	13640	13640	13640	0
588	20250417	112600	146046150	13640	13640	13640	13640	0
589	20250417	112500	146046150	13640	13640	13640	13640	0
590	20250417	112400	146046150	13640	13640	13640	13640	0
591	20250417	112300	146046150	13640	13640	13640	13640	0
592	20250417	112200	146046150	13640	13640	13640	13640	0
593	20250417	112100	146046150	13640	13630	13640	13630	275
594	20250417	112000	142295350	13640	13640	13640	13640	0
595	20250417	111900	142295350	13640	13640	13640	13640	0
596	20250417	111800	142295350	13640	13640	13640	13640	0
597	20250417	111700	142295350	13640	13640	13640	13640	8
598	20250417	111600	142186230	13640	13640	13640	13640	0
599	20250417	111500	142186230	13640	13640	13640	13640	120
600	20250417	111400	140549430	13640	13640	13640	13640	0
601	20250417	111300	140549430	13640	13640	13640	13640	131
602	20250417	111200	138762590	13640	13640	13640	13640	109
603	20250417	111100	137275830	13640	13640	13640	13640	0
604	20250417	111000	137275830	13640	13640	13640	13640	0
605	20250417	110900	137275830	13640	13640	13640	13640	84
606	20250417	110800	136130070	13630	13630	13630	13630	0
607	20250417	110700	136130070	13630	13630	13630	13630	0
608	20250417	110600	136130070	13630	13620	13630	13620	42
609	20250417	110500	135557910	13630	13630	13630	13630	68
610	20250417	110400	134631070	13630	13630	13630	13630	0
611	20250417	110300	134631070	13630	13630	13630	13630	2
612	20250417	110200	134603810	13640	13640	13640	13640	0
613	20250417	110100	134603810	13640	13640	13640	13640	0
614	20250417	110000	134603810	13640	13640	13640	13640	51
615	20250417	105900	133908170	13640	13640	13640	13640	0
616	20250417	105800	133908170	13640	13640	13640	13640	1
617	20250417	105700	133894530	13640	13640	13640	13640	2
618	20250417	105600	133867250	13690	13690	13690	13690	0
619	20250417	105500	133867250	13690	13690	13690	13690	0
620	20250417	105400	133867250	13690	13690	13690	13690	0
621	20250417	105300	133867250	13690	13690	13690	13690	0
622	20250417	105200	133867250	13690	13690	13690	13690	0
623	20250417	105100	133867250	13690	13690	13690	13690	50
624	20250417	105000	133182750	13710	13710	13710	13710	0
625	20250417	104900	133182750	13710	13710	13710	13710	0
626	20250417	104800	133182750	13710	13710	13710	13710	0
627	20250417	104700	133182750	13710	13710	13710	13710	1
628	20250417	104600	133169040	13640	13640	13640	13640	0
629	20250417	104500	133169040	13640	13640	13640	13640	0
630	20250417	104400	133169040	13640	13710	13710	13640	109
631	20250417	104300	131677470	13710	13710	13710	13710	13
632	20250417	104200	131499240	13720	13720	13720	13720	0
633	20250417	104100	131499240	13720	13720	13720	13720	0
634	20250417	104000	131499240	13720	13720	13720	13720	5
635	20250417	103900	131430640	13720	13720	13720	13720	0
636	20250417	103800	131430640	13720	13720	13720	13720	0
637	20250417	103700	131430640	13720	13720	13720	13720	43
638	20250417	103600	130840680	13720	13650	13720	13650	74
639	20250417	103500	129825470	13670	13710	13710	13670	87
640	20250417	103400	128633460	13670	13720	13720	13670	69
641	20250417	103300	127688980	13720	13720	13720	13720	1
642	20250417	103200	127675260	13720	13720	13720	13720	0
643	20250417	103100	127675260	13720	13720	13720	13720	43
644	20250417	103000	127085300	13720	13720	13720	13720	25
645	20250417	102900	126742300	13730	13730	13730	13730	0
646	20250417	102800	126742300	13730	13730	13730	13730	0
647	20250417	102700	126742300	13730	13730	13730	13730	29
648	20250417	102600	126344130	13750	13750	13750	13750	0
649	20250417	102500	126344130	13750	13750	13750	13750	0
650	20250417	102400	126344130	13750	13750	13750	13750	25
651	20250417	102300	126000380	13760	13760	13760	13760	0
652	20250417	102200	126000380	13760	13760	13760	13760	0
653	20250417	102100	126000380	13760	13750	13760	13750	145
654	20250417	102000	124006530	13740	13740	13740	13740	0
655	20250417	101900	124006530	13740	13740	13740	13740	76
656	20250417	101800	122962290	13740	13740	13740	13740	0
657	20250417	101700	122962290	13740	13740	13740	13740	0
658	20250417	101600	122962290	13740	13740	13740	13740	35
659	20250417	101500	122481390	13750	13750	13750	13750	0
660	20250417	101400	122481390	13750	13750	13750	13750	0
661	20250417	101300	122481390	13750	13750	13750	13750	0
662	20250417	101200	122481390	13750	13750	13750	13750	0
663	20250417	101100	122481390	13750	13750	13750	13750	0
664	20250417	101000	122481390	13750	13750	13750	13750	1
665	20250417	100900	122467640	13750	13750	13750	13750	100
666	20250417	100800	121092640	13760	13760	13760	13760	0
667	20250417	100700	121092640	13760	13760	13760	13760	20
668	20250417	100600	120817440	13770	13660	13770	13660	128
669	20250417	100500	119067620	13650	13650	13650	13650	0
670	20250417	100400	119067620	13650	13650	13650	13650	0
671	20250417	100300	119067620	13650	13650	13650	13650	75
672	20250417	100200	118043870	13660	13660	13660	13660	74
673	20250417	100100	117033030	13660	13660	13660	13660	78
674	20250417	100000	115967550	13660	13660	13660	13660	24
675	20250417	095900	115639710	13660	13670	13670	13660	178
676	20250417	095800	113207450	13680	13680	13680	13680	0
677	20250417	095700	113207450	13680	13680	13680	13680	1
678	20250417	095600	113193770	13680	13680	13680	13680	1
679	20250417	095500	113180090	13680	13680	13680	13670	123
680	20250417	095400	111497470	13710	13710	13710	13710	74
681	20250417	095300	110482930	13710	13710	13710	13710	25
682	20250417	095200	110140180	13700	13700	13700	13700	10
683	20250417	095100	110003180	13710	13710	13710	13710	10
684	20250417	095000	109866080	13720	13720	13720	13720	0
685	20250417	094900	109866080	13720	13720	13720	13720	43
686	20250417	094800	109276120	13730	13730	13730	13730	8
687	20250417	094700	109166280	13730	13730	13730	13730	0
688	20250417	094600	109166280	13730	13750	13750	13730	118
689	20250417	094500	107543840	13730	13730	13730	13730	0
690	20250417	094400	107543840	13730	13730	13730	13720	74
691	20250417	094300	106527870	13720	13720	13720	13720	0
692	20250417	094200	106527870	13720	13720	13720	13720	0
693	20250417	094100	106527870	13720	13720	13720	13720	12
694	20250417	094000	106363230	13730	13730	13730	13730	0
695	20250417	093900	106363230	13730	13730	13730	13730	0
696	20250417	093800	106363230	13730	13730	13730	13730	0
697	20250417	093700	106363230	13730	13670	13730	13670	84
698	20250417	093600	105212910	13670	13670	13670	13670	15
699	20250417	093500	105007860	13670	13670	13670	13670	0
700	20250417	093400	105007860	13670	13750	13750	13670	108
701	20250417	093300	103527690	13720	13720	13720	13720	76
702	20250417	093200	102484970	13790	13790	13790	13790	37
703	20250417	093100	101974740	13720	13760	13760	13720	187
704	20250417	093000	99404000	13760	13760	13760	13760	50
705	20250417	092900	98716000	13760	13790	13800	13760	469
706	20250417	092800	92246970	13790	13790	13790	13790	256
707	20250417	092700	88716730	13790	13710	13790	13710	318
708	20250417	092600	84339470	13710	13710	13710	13710	5
709	20250417	092500	84270920	13710	13710	13710	13710	36
710	20250417	092400	83777360	13710	13710	13710	13710	170
711	20250417	092300	81446660	13710	13720	13720	13710	290
712	20250417	092200	77470750	13710	13770	13770	13710	6
713	20250417	092100	77388190	13770	13770	13770	13770	194
714	20250417	092000	74716810	13790	13720	13810	13720	642
715	20250417	091900	65875430	13710	13700	13710	13700	300
716	20250417	091800	61763500	13700	13700	13700	13700	100
717	20250417	091700	60393500	13700	13650	13700	13640	1923
718	20250417	091600	34142990	13640	13640	13640	13640	144
719	20250417	091500	32178830	13640	13640	13640	13630	351
720	20250417	091400	27391210	13640	13540	13640	13540	870
721	20250417	091300	15574230	13540	13540	13540	13540	6
722	20250417	091200	15492990	13530	13500	13530	13500	232
723	20250417	091100	12354850	13450	13450	13450	13450	0
724	20250417	091000	12354850	13450	13440	13450	13440	116
725	20250417	090900	10794780	13450	13450	13450	13450	0
726	20250417	090800	10794780	13450	13450	13450	13450	0
727	20250417	090700	10794780	13450	13450	13450	13450	200
728	20250417	090600	8104780	13390	13390	13390	13390	1
729	20250417	090500	8091390	13570	13570	13570	13570	0
730	20250417	090400	8091390	13570	13570	13570	13570	0
731	20250417	090300	8091390	13570	13560	13570	13560	327
732	20250417	090200	3657000	13580	13580	13580	13580	1
733	20250417	090100	3643420	13570	13560	13570	13560	15
734	20250417	090000	3440010	13280	13620	13620	13280	256