KissMeData/434480/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211600	445476631	4165	4165	4165	4165	2986
3	20250417	211500	445476631	4165	4165	4165	4165	0
4	20250417	211400	445476631	4165	4165	4165	4165	0
5	20250417	211300	445476631	4165	4165	4165	4165	0
6	20250417	211200	445476631	4165	4165	4165	4165	0
7	20250417	211100	445476631	4165	4165	4165	4165	0
8	20250417	211000	445476631	4165	4165	4165	4165	0
9	20250417	210900	445476631	4165	4165	4165	4165	0
10	20250417	210800	445476631	4165	4165	4165	4165	0
11	20250417	210700	445476631	4165	4165	4165	4165	0
12	20250417	210600	445476631	4165	4165	4165	4165	0
13	20250417	210500	445476631	4165	4165	4165	4165	0
14	20250417	210400	445476631	4165	4165	4165	4165	0
15	20250417	210300	445476631	4165	4165	4165	4165	0
16	20250417	210200	445476631	4165	4165	4165	4165	0
17	20250417	210100	445476631	4165	4165	4165	4165	0
18	20250417	210000	445476631	4165	4165	4165	4165	0
19	20250417	205900	445476631	4165	4165	4165	4165	0
20	20250417	205800	445476631	4165	4165	4165	4165	0
21	20250417	205700	445476631	4165	4165	4165	4165	0
22	20250417	205600	445476631	4165	4165	4165	4165	0
23	20250417	205500	445476631	4165	4165	4165	4165	0
24	20250417	205400	445476631	4165	4165	4165	4165	0
25	20250417	205300	445476631	4165	4165	4165	4165	0
26	20250417	205200	445476631	4165	4165	4165	4165	0
27	20250417	205100	445476631	4165	4165	4165	4165	0
28	20250417	205000	445476631	4165	4165	4165	4165	0
29	20250417	204900	445476631	4165	4165	4165	4165	0
30	20250417	204800	445476631	4165	4165	4165	4165	0
31	20250417	204700	445476631	4165	4165	4165	4165	0
32	20250417	204600	445476631	4165	4165	4165	4165	2986
33	20250417	204500	445476631	4165	4165	4165	4165	0
34	20250417	204400	445476631	4165	4165	4165	4165	0
35	20250417	204300	445476631	4165	4165	4165	4165	0
36	20250417	204200	445476631	4165	4165	4165	4165	0
37	20250417	204100	445476631	4165	4165	4165	4165	0
38	20250417	204000	445476631	4165	4165	4165	4165	0
39	20250417	203900	445476631	4165	4165	4165	4165	0
40	20250417	203800	445476631	4165	4165	4165	4165	0
41	20250417	203700	445476631	4165	4165	4165	4165	0
42	20250417	203600	445476631	4165	4165	4165	4165	0
43	20250417	203500	445476631	4165	4165	4165	4165	0
44	20250417	203400	445476631	4165	4165	4165	4165	0
45	20250417	203300	445476631	4165	4165	4165	4165	0
46	20250417	203200	445476631	4165	4165	4165	4165	0
47	20250417	203100	445476631	4165	4165	4165	4165	0
48	20250417	203000	445476631	4165	4165	4165	4165	0
49	20250417	202900	445476631	4165	4165	4165	4165	0
50	20250417	202800	445476631	4165	4165	4165	4165	0
51	20250417	202700	445476631	4165	4165	4165	4165	0
52	20250417	202600	445476631	4165	4165	4165	4165	0
53	20250417	202500	445476631	4165	4165	4165	4165	0
54	20250417	202400	445476631	4165	4165	4165	4165	0
55	20250417	202300	445476631	4165	4165	4165	4165	0
56	20250417	202200	445476631	4165	4165	4165	4165	0
57	20250417	202100	445476631	4165	4165	4165	4165	0
58	20250417	202000	445476631	4165	4165	4165	4165	0
59	20250417	201900	445476631	4165	4165	4165	4165	0
60	20250417	201800	445476631	4165	4165	4165	4165	0
61	20250417	201700	445476631	4165	4165	4165	4165	0
62	20250417	201600	445476631	4165	4165	4165	4165	2986
63	20250417	201500	445476631	4165	4165	4165	4165	0
64	20250417	201400	445476631	4165	4165	4165	4165	0
65	20250417	201300	445476631	4165	4165	4165	4165	0
66	20250417	201200	445476631	4165	4165	4165	4165	0
67	20250417	201100	445476631	4165	4165	4165	4165	0
68	20250417	201000	445476631	4165	4165	4165	4165	0
69	20250417	200900	445476631	4165	4165	4165	4165	0
70	20250417	200800	445476631	4165	4165	4165	4165	0
71	20250417	200700	445476631	4165	4165	4165	4165	0
72	20250417	200600	445476631	4165	4165	4165	4165	0
73	20250417	200500	445476631	4165	4165	4165	4165	0
74	20250417	200400	445476631	4165	4165	4165	4165	0
75	20250417	200300	445476631	4165	4165	4165	4165	0
76	20250417	200200	445476631	4165	4165	4165	4165	0
77	20250417	200100	445476631	4165	4165	4165	4165	0
78	20250417	200000	445476631	4165	4165	4165	4165	0
79	20250417	195900	445476631	4165	4165	4165	4165	0
80	20250417	195800	445476631	4165	4165	4165	4165	0
81	20250417	195700	445476631	4165	4165	4165	4165	0
82	20250417	195600	445476631	4165	4165	4165	4165	0
83	20250417	195500	445476631	4165	4165	4165	4165	0
84	20250417	195400	445476631	4165	4165	4165	4165	0
85	20250417	195300	445476631	4165	4165	4165	4165	0
86	20250417	195200	445476631	4165	4165	4165	4165	0
87	20250417	195100	445476631	4165	4165	4165	4165	0
88	20250417	195000	445476631	4165	4165	4165	4165	0
89	20250417	194900	445476631	4165	4165	4165	4165	0
90	20250417	194800	445476631	4165	4165	4165	4165	0
91	20250417	194700	445476631	4165	4165	4165	4165	0
92	20250417	194600	445476631	4165	4165	4165	4165	2986
93	20250417	194500	445476631	4165	4165	4165	4165	0
94	20250417	194400	445476631	4165	4165	4165	4165	0
95	20250417	194300	445476631	4165	4165	4165	4165	0
96	20250417	194200	445476631	4165	4165	4165	4165	0
97	20250417	194100	445476631	4165	4165	4165	4165	0
98	20250417	194000	445476631	4165	4165	4165	4165	0
99	20250417	193900	445476631	4165	4165	4165	4165	0
100	20250417	193800	445476631	4165	4165	4165	4165	0
101	20250417	193700	445476631	4165	4165	4165	4165	0
102	20250417	193600	445476631	4165	4165	4165	4165	0
103	20250417	193500	445476631	4165	4165	4165	4165	0
104	20250417	193400	445476631	4165	4165	4165	4165	0
105	20250417	193300	445476631	4165	4165	4165	4165	0
106	20250417	193200	445476631	4165	4165	4165	4165	0
107	20250417	193100	445476631	4165	4165	4165	4165	0
108	20250417	193000	445476631	4165	4165	4165	4165	0
109	20250417	192900	445476631	4165	4165	4165	4165	0
110	20250417	192800	445476631	4165	4165	4165	4165	0
111	20250417	192700	445476631	4165	4165	4165	4165	0
112	20250417	192600	445476631	4165	4165	4165	4165	0
113	20250417	192500	445476631	4165	4165	4165	4165	0
114	20250417	192400	445476631	4165	4165	4165	4165	0
115	20250417	192300	445476631	4165	4165	4165	4165	0
116	20250417	192200	445476631	4165	4165	4165	4165	0
117	20250417	192100	445476631	4165	4165	4165	4165	0
118	20250417	192000	445476631	4165	4165	4165	4165	0
119	20250417	191900	445476631	4165	4165	4165	4165	0
120	20250417	191800	445476631	4165	4165	4165	4165	0
121	20250417	191700	445476631	4165	4165	4165	4165	0
122	20250417	191600	445476631	4165	4165	4165	4165	2986
123	20250417	191500	445476631	4165	4165	4165	4165	0
124	20250417	191400	445476631	4165	4165	4165	4165	0
125	20250417	191300	445476631	4165	4165	4165	4165	0
126	20250417	191200	445476631	4165	4165	4165	4165	0
127	20250417	191100	445476631	4165	4165	4165	4165	0
128	20250417	191000	445476631	4165	4165	4165	4165	0
129	20250417	190900	445476631	4165	4165	4165	4165	0
130	20250417	190800	445476631	4165	4165	4165	4165	0
131	20250417	190700	445476631	4165	4165	4165	4165	0
132	20250417	190600	445476631	4165	4165	4165	4165	0
133	20250417	190500	445476631	4165	4165	4165	4165	0
134	20250417	190400	445476631	4165	4165	4165	4165	0
135	20250417	190300	445476631	4165	4165	4165	4165	0
136	20250417	190200	445476631	4165	4165	4165	4165	0
137	20250417	190100	445476631	4165	4165	4165	4165	0
138	20250417	190000	445476631	4165	4165	4165	4165	0
139	20250417	185900	445476631	4165	4165	4165	4165	0
140	20250417	185800	445476631	4165	4165	4165	4165	0
141	20250417	185700	445476631	4165	4165	4165	4165	0
142	20250417	185600	445476631	4165	4165	4165	4165	0
143	20250417	185500	445476631	4165	4165	4165	4165	0
144	20250417	185400	445476631	4165	4165	4165	4165	0
145	20250417	185300	445476631	4165	4165	4165	4165	0
146	20250417	185200	445476631	4165	4165	4165	4165	0
147	20250417	185100	445476631	4165	4165	4165	4165	0
148	20250417	185000	445476631	4165	4165	4165	4165	0
149	20250417	184900	445476631	4165	4165	4165	4165	0
150	20250417	184800	445476631	4165	4165	4165	4165	0
151	20250417	184700	445476631	4165	4165	4165	4165	0
152	20250417	184600	445476631	4165	4165	4165	4165	2986
153	20250417	184500	445476631	4165	4165	4165	4165	0
154	20250417	184400	445476631	4165	4165	4165	4165	0
155	20250417	184300	445476631	4165	4165	4165	4165	0
156	20250417	184200	445476631	4165	4165	4165	4165	0
157	20250417	184100	445476631	4165	4165	4165	4165	0
158	20250417	184000	445476631	4165	4165	4165	4165	0
159	20250417	183900	445476631	4165	4165	4165	4165	0
160	20250417	183800	445476631	4165	4165	4165	4165	0
161	20250417	183700	445476631	4165	4165	4165	4165	0
162	20250417	183600	445476631	4165	4165	4165	4165	0
163	20250417	183500	445476631	4165	4165	4165	4165	0
164	20250417	183400	445476631	4165	4165	4165	4165	0
165	20250417	183300	445476631	4165	4165	4165	4165	0
166	20250417	183200	445476631	4165	4165	4165	4165	0
167	20250417	183100	445476631	4165	4165	4165	4165	0
168	20250417	183000	445476631	4165	4165	4165	4165	0
169	20250417	182900	445476631	4165	4165	4165	4165	0
170	20250417	182800	445476631	4165	4165	4165	4165	0
171	20250417	182700	445476631	4165	4165	4165	4165	0
172	20250417	182600	445476631	4165	4165	4165	4165	0
173	20250417	182500	445476631	4165	4165	4165	4165	0
174	20250417	182400	445476631	4165	4165	4165	4165	0
175	20250417	182300	445476631	4165	4165	4165	4165	0
176	20250417	182200	445476631	4165	4165	4165	4165	0
177	20250417	182100	445476631	4165	4165	4165	4165	0
178	20250417	182000	445476631	4165	4165	4165	4165	0
179	20250417	181900	445476631	4165	4165	4165	4165	0
180	20250417	181800	445476631	4165	4165	4165	4165	0
181	20250417	181700	445476631	4165	4165	4165	4165	0
182	20250417	181600	445476631	4165	4165	4165	4165	2986
183	20250417	181500	445476631	4165	4165	4165	4165	0
184	20250417	181400	445476631	4165	4165	4165	4165	0
185	20250417	181300	445476631	4165	4165	4165	4165	0
186	20250417	181200	445476631	4165	4165	4165	4165	0
187	20250417	181100	445476631	4165	4165	4165	4165	0
188	20250417	181000	445476631	4165	4165	4165	4165	0
189	20250417	180900	445476631	4165	4165	4165	4165	0
190	20250417	180800	445476631	4165	4165	4165	4165	0
191	20250417	180700	445476631	4165	4165	4165	4165	0
192	20250417	180600	445476631	4165	4165	4165	4165	0
193	20250417	180500	445476631	4165	4165	4165	4165	0
194	20250417	180400	445476631	4165	4165	4165	4165	0
195	20250417	180300	445476631	4165	4165	4165	4165	0
196	20250417	180200	445476631	4165	4165	4165	4165	0
197	20250417	180100	445476631	4165	4165	4165	4165	0
198	20250417	180000	445476631	4165	4165	4165	4165	0
199	20250417	175900	445476631	4165	4165	4165	4165	0
200	20250417	175800	445476631	4165	4165	4165	4165	0
201	20250417	175700	445476631	4165	4165	4165	4165	0
202	20250417	175600	445476631	4165	4165	4165	4165	0
203	20250417	175500	445476631	4165	4165	4165	4165	0
204	20250417	175400	445476631	4165	4165	4165	4165	0
205	20250417	175300	445476631	4165	4165	4165	4165	0
206	20250417	175200	445476631	4165	4165	4165	4165	0
207	20250417	175100	445476631	4165	4165	4165	4165	0
208	20250417	175000	445476631	4165	4165	4165	4165	0
209	20250417	174900	445476631	4165	4165	4165	4165	0
210	20250417	174800	445476631	4165	4165	4165	4165	0
211	20250417	174700	445476631	4165	4165	4165	4165	0
212	20250417	174600	445476631	4165	4165	4165	4165	2986
213	20250417	174500	445476631	4165	4165	4165	4165	0
214	20250417	174400	445476631	4165	4165	4165	4165	0
215	20250417	174300	445476631	4165	4165	4165	4165	0
216	20250417	174200	445476631	4165	4165	4165	4165	0
217	20250417	174100	445476631	4165	4165	4165	4165	0
218	20250417	174000	445476631	4165	4165	4165	4165	0
219	20250417	173900	445476631	4165	4165	4165	4165	0
220	20250417	173800	445476631	4165	4165	4165	4165	0
221	20250417	173700	445476631	4165	4165	4165	4165	0
222	20250417	173600	445476631	4165	4165	4165	4165	0
223	20250417	173500	445476631	4165	4165	4165	4165	0
224	20250417	173400	445476631	4165	4165	4165	4165	0
225	20250417	173300	445476631	4165	4165	4165	4165	0
226	20250417	173200	445476631	4165	4165	4165	4165	0
227	20250417	173100	445476631	4165	4165	4165	4165	0
228	20250417	173000	445476631	4165	4165	4165	4165	0
229	20250417	172900	445476631	4165	4165	4165	4165	0
230	20250417	172800	445476631	4165	4165	4165	4165	0
231	20250417	172700	445476631	4165	4165	4165	4165	0
232	20250417	172600	445476631	4165	4165	4165	4165	0
233	20250417	172500	445476631	4165	4165	4165	4165	0
234	20250417	172400	445476631	4165	4165	4165	4165	0
235	20250417	172300	445476631	4165	4165	4165	4165	0
236	20250417	172200	445476631	4165	4165	4165	4165	0
237	20250417	172100	445476631	4165	4165	4165	4165	0
238	20250417	172000	445476631	4165	4165	4165	4165	0
239	20250417	171900	445476631	4165	4165	4165	4165	0
240	20250417	171800	445476631	4165	4165	4165	4165	0
241	20250417	171700	445476631	4165	4165	4165	4165	0
242	20250417	171600	445476631	4165	4165	4165	4165	2986
243	20250417	171500	445476631	4165	4165	4165	4165	0
244	20250417	171400	445476631	4165	4165	4165	4165	0
245	20250417	171300	445476631	4165	4165	4165	4165	0
246	20250417	171200	445476631	4165	4165	4165	4165	0
247	20250417	171100	445476631	4165	4165	4165	4165	0
248	20250417	171000	445476631	4165	4165	4165	4165	0
249	20250417	170900	445476631	4165	4165	4165	4165	0
250	20250417	170800	445476631	4165	4165	4165	4165	0
251	20250417	170700	445476631	4165	4165	4165	4165	0
252	20250417	170600	445476631	4165	4165	4165	4165	0
253	20250417	170500	445476631	4165	4165	4165	4165	0
254	20250417	170400	445476631	4165	4165	4165	4165	0
255	20250417	170300	445476631	4165	4165	4165	4165	0
256	20250417	170200	445476631	4165	4165	4165	4165	0
257	20250417	170100	445476631	4165	4165	4165	4165	0
258	20250417	170000	445476631	4165	4165	4165	4165	0
259	20250417	165900	445476631	4165	4165	4165	4165	0
260	20250417	165800	445476631	4165	4165	4165	4165	0
261	20250417	165700	445476631	4165	4165	4165	4165	0
262	20250417	165600	445476631	4165	4165	4165	4165	0
263	20250417	165500	445476631	4165	4165	4165	4165	0
264	20250417	165400	445476631	4165	4165	4165	4165	0
265	20250417	165300	445476631	4165	4165	4165	4165	0
266	20250417	165200	445476631	4165	4165	4165	4165	0
267	20250417	165100	445476631	4165	4165	4165	4165	0
268	20250417	165000	445476631	4165	4165	4165	4165	0
269	20250417	164900	445476631	4165	4165	4165	4165	0
270	20250417	164800	445476631	4165	4165	4165	4165	0
271	20250417	164700	445476631	4165	4165	4165	4165	0
272	20250417	164600	445476631	4165	4165	4165	4165	2986
273	20250417	164500	445476631	4165	4165	4165	4165	0
274	20250417	164400	445476631	4165	4165	4165	4165	0
275	20250417	164300	445476631	4165	4165	4165	4165	0
276	20250417	164200	445476631	4165	4165	4165	4165	0
277	20250417	164100	445476631	4165	4165	4165	4165	0
278	20250417	164000	445476631	4165	4165	4165	4165	0
279	20250417	163900	445476631	4165	4165	4165	4165	0
280	20250417	163800	445476631	4165	4165	4165	4165	0
281	20250417	163700	445476631	4165	4165	4165	4165	0
282	20250417	163600	445476631	4165	4165	4165	4165	0
283	20250417	163500	445476631	4165	4165	4165	4165	0
284	20250417	163400	445476631	4165	4165	4165	4165	0
285	20250417	163300	445476631	4165	4165	4165	4165	0
286	20250417	163200	445476631	4165	4165	4165	4165	0
287	20250417	163100	445476631	4165	4165	4165	4165	0
288	20250417	163000	445476631	4165	4165	4165	4165	0
289	20250417	162900	445476631	4165	4165	4165	4165	0
290	20250417	162800	445476631	4165	4165	4165	4165	0
291	20250417	162700	445476631	4165	4165	4165	4165	0
292	20250417	162600	445476631	4165	4165	4165	4165	0
293	20250417	162500	445476631	4165	4165	4165	4165	0
294	20250417	162400	445476631	4165	4165	4165	4165	0
295	20250417	162300	445476631	4165	4165	4165	4165	0
296	20250417	162200	445476631	4165	4165	4165	4165	0
297	20250417	162100	445476631	4165	4165	4165	4165	0
298	20250417	162000	445476631	4165	4165	4165	4165	0
299	20250417	161900	445476631	4165	4165	4165	4165	0
300	20250417	161800	445476631	4165	4165	4165	4165	0
301	20250417	161700	445476631	4165	4165	4165	4165	0
302	20250417	161600	445476631	4165	4165	4165	4165	2986
303	20250417	161500	445476631	4165	4165	4165	4165	0
304	20250417	161400	445476631	4165	4165	4165	4165	0
305	20250417	161300	445476631	4165	4165	4165	4165	0
306	20250417	161200	445476631	4165	4165	4165	4165	0
307	20250417	161100	445476631	4165	4165	4165	4165	0
308	20250417	161000	445476631	4165	4165	4165	4165	0
309	20250417	160900	445476631	4165	4165	4165	4165	0
310	20250417	160800	445476631	4165	4165	4165	4165	0
311	20250417	160700	445476631	4165	4165	4165	4165	0
312	20250417	160600	445476631	4165	4165	4165	4165	0
313	20250417	160500	445476631	4165	4165	4165	4165	0
314	20250417	160400	445476631	4165	4165	4165	4165	0
315	20250417	160300	445476631	4165	4165	4165	4165	0
316	20250417	160200	445476631	4165	4165	4165	4165	0
317	20250417	160100	445476631	4165	4165	4165	4165	0
318	20250417	160000	445476631	4165	4165	4165	4165	0
319	20250417	155900	445476631	4165	4165	4165	4165	0
320	20250417	155800	445476631	4165	4165	4165	4165	0
321	20250417	155700	445476631	4165	4165	4165	4165	0
322	20250417	155600	445476631	4165	4165	4165	4165	0
323	20250417	155500	445476631	4165	4165	4165	4165	0
324	20250417	155400	445476631	4165	4165	4165	4165	0
325	20250417	155300	445476631	4165	4165	4165	4165	0
326	20250417	155200	445476631	4165	4165	4165	4165	0
327	20250417	155100	445476631	4165	4165	4165	4165	0
328	20250417	155000	445476631	4165	4165	4165	4165	0
329	20250417	154900	445476631	4165	4165	4165	4165	0
330	20250417	154800	445476631	4165	4165	4165	4165	0
331	20250417	154700	445476631	4165	4165	4165	4165	0
332	20250417	154600	445476631	4165	4165	4165	4165	2986
333	20250417	154500	445476631	4165	4165	4165	4165	0
334	20250417	154400	445476631	4165	4165	4165	4165	0
335	20250417	154300	445476631	4165	4165	4165	4165	0
336	20250417	154200	445476631	4165	4165	4165	4165	0
337	20250417	154100	445476631	4165	4165	4165	4165	0
338	20250417	154000	445476631	4165	4165	4165	4165	0
339	20250417	153900	445476631	4165	4165	4165	4165	0
340	20250417	153800	445476631	4165	4165	4165	4165	0
341	20250417	153700	445476631	4165	4165	4165	4165	0
342	20250417	153600	445476631	4165	4165	4165	4165	0
343	20250417	153500	445476631	4165	4165	4165	4165	0
344	20250417	153400	445476631	4165	4165	4165	4165	0
345	20250417	153300	445476631	4165	4165	4165	4165	0
346	20250417	153200	445476631	4165	4165	4165	4165	0
347	20250417	153100	445476631	4165	4165	4165	4165	0
348	20250417	153000	445476631	4165	4165	4165	4165	2986
349	20250417	152900	433039941	4170	4170	4170	4170	0
350	20250417	152800	433039941	4170	4170	4170	4170	0
351	20250417	152700	433039941	4170	4170	4170	4170	0
352	20250417	152600	433039941	4170	4170	4170	4170	0
353	20250417	152500	433039941	4170	4170	4170	4170	0
354	20250417	152400	433039941	4170	4170	4170	4170	0
355	20250417	152300	433039941	4170	4170	4170	4170	0
356	20250417	152200	433039941	4170	4170	4170	4170	0
357	20250417	152100	433039941	4170	4170	4170	4170	0
358	20250417	152000	433039941	4170	4170	4170	4170	0
359	20250417	151900	433039941	4170	4180	4180	4170	126
360	20250417	151800	432514401	4185	4185	4185	4180	46
361	20250417	151700	432321906	4190	4185	4190	4185	82
362	20250417	151600	431978481	4185	4190	4190	4185	20
363	20250417	151500	431894731	4190	4190	4190	4190	32
364	20250417	151400	431760651	4190	4190	4190	4190	204
365	20250417	151300	430905891	4190	4180	4190	4180	216
366	20250417	151200	430001931	4175	4175	4175	4175	432
367	20250417	151100	428198331	4170	4170	4170	4170	100
368	20250417	151000	427781331	4185	4185	4185	4185	0
369	20250417	150900	427781331	4185	4175	4185	4175	424
370	20250417	150800	426010441	4175	4175	4175	4175	1
371	20250417	150700	426006266	4170	4170	4170	4170	0
372	20250417	150600	426006266	4170	4170	4170	4170	11
373	20250417	150500	425960396	4170	4185	4185	4170	626
374	20250417	150400	423348011	4185	4185	4185	4185	2
375	20250417	150300	423339641	4185	4180	4185	4180	61
376	20250417	150200	423084656	4180	4180	4180	4180	10
377	20250417	150100	423042856	4180	4180	4180	4180	0
378	20250417	150000	423042856	4180	4180	4180	4180	140
379	20250417	145900	422457656	4175	4175	4175	4175	40
380	20250417	145800	422290656	4180	4180	4180	4180	10
381	20250417	145700	422248856	4180	4180	4180	4180	0
382	20250417	145600	422248856	4180	4180	4180	4180	398
383	20250417	145500	420585216	4180	4180	4180	4180	540
384	20250417	145400	418328016	4180	4185	4185	4180	57
385	20250417	145300	418089721	4185	4185	4185	4185	129
386	20250417	145200	417549856	4185	4185	4185	4185	0
387	20250417	145100	417549856	4185	4190	4190	4180	217
388	20250417	145000	416642036	4190	4190	4190	4190	1
389	20250417	144900	416637846	4180	4185	4185	4180	12
390	20250417	144800	416587636	4180	4180	4180	4180	20
391	20250417	144700	416504036	4180	4185	4185	4180	67
392	20250417	144600	416223741	4185	4185	4185	4185	0
393	20250417	144500	416223741	4185	4185	4185	4185	89
394	20250417	144400	415851276	4185	4185	4185	4185	100
395	20250417	144300	415432776	4190	4185	4190	4185	201
396	20250417	144200	414591586	4185	4185	4185	4185	203
397	20250417	144100	413742031	4185	4185	4185	4185	512
398	20250417	144000	411599311	4185	4185	4185	4185	0
399	20250417	143900	411599311	4185	4185	4185	4185	0
400	20250417	143800	411599311	4185	4185	4185	4185	0
401	20250417	143700	411599311	4185	4175	4185	4175	304
402	20250417	143600	410327276	4175	4170	4175	4170	384
403	20250417	143500	408724406	4170	4170	4170	4170	0
404	20250417	143400	408724406	4170	4170	4170	4170	0
405	20250417	143300	408724406	4170	4170	4170	4170	0
406	20250417	143200	408724406	4170	4170	4170	4170	0
407	20250417	143100	408724406	4170	4170	4170	4170	20
408	20250417	143000	408641006	4175	4170	4175	4170	201
409	20250417	142900	407802831	4170	4170	4170	4170	0
410	20250417	142800	407802831	4170	4170	4170	4170	1
411	20250417	142700	407798661	4170	4165	4170	4165	554
412	20250417	142600	405488486	4165	4165	4165	4165	38
413	20250417	142500	405330216	4160	4160	4160	4160	0
414	20250417	142400	405330216	4160	4165	4165	4160	32
415	20250417	142300	405197091	4160	4160	4160	4160	0
416	20250417	142200	405197091	4160	4160	4160	4160	0
417	20250417	142100	405197091	4160	4160	4160	4160	40
418	20250417	142000	405030691	4160	4160	4160	4160	30
419	20250417	141900	404905891	4160	4165	4165	4160	314
420	20250417	141800	403598326	4165	4165	4165	4165	109
421	20250417	141700	403144341	4160	4170	4170	4160	1155
422	20250417	141600	398336241	4170	4175	4175	4170	100
423	20250417	141500	397919006	4175	4175	4175	4175	0
424	20250417	141400	397919006	4175	4175	4175	4175	159
425	20250417	141300	397255181	4180	4180	4180	4180	49
426	20250417	141200	397050361	4180	4180	4180	4180	801
427	20250417	141100	393702181	4180	4180	4180	4180	19
428	20250417	141000	393622761	4185	4185	4185	4185	10
429	20250417	140900	393580911	4185	4185	4185	4175	101
430	20250417	140800	393158236	4185	4180	4185	4180	209
431	20250417	140700	392283621	4175	4175	4175	4175	1
432	20250417	140600	392279446	4175	4175	4175	4175	150
433	20250417	140500	391653196	4175	4175	4175	4175	62
434	20250417	140400	391394346	4180	4180	4180	4180	0
435	20250417	140300	391394346	4180	4180	4180	4180	0
436	20250417	140200	391394346	4180	4180	4180	4180	215
437	20250417	140100	390495646	4185	4185	4185	4185	3
438	20250417	140000	390483091	4185	4185	4185	4185	102
439	20250417	135900	390056221	4185	4185	4185	4185	10
440	20250417	135800	390014371	4190	4190	4190	4190	0
441	20250417	135700	390014371	4190	4190	4190	4190	1
442	20250417	135600	390010181	4180	4180	4180	4180	0
443	20250417	135500	390010181	4180	4180	4180	4180	0
444	20250417	135400	390010181	4180	4180	4180	4180	2
445	20250417	135300	390001821	4190	4190	4190	4190	0
446	20250417	135200	390001821	4190	4190	4200	4190	258
447	20250417	135100	388920611	4190	4190	4190	4185	292
448	20250417	135000	387697231	4190	4185	4190	4185	120
449	20250417	134900	387194436	4190	4190	4190	4190	0
450	20250417	134800	387194436	4190	4190	4190	4185	728
451	20250417	134700	384146746	4185	4185	4185	4185	0
452	20250417	134600	384146746	4185	4185	4185	4180	1062
453	20250417	134500	379704421	4180	4215	4220	4180	2258
454	20250417	134400	370180856	4210	4190	4210	4190	2029
455	20250417	134300	361659906	4195	4180	4195	4180	896
456	20250417	134200	357911006	4170	4170	4170	4170	0
457	20250417	134100	357911006	4170	4170	4170	4170	0
458	20250417	134000	357911006	4170	4170	4170	4170	0
459	20250417	133900	357911006	4170	4170	4170	4170	500
460	20250417	133800	355826006	4170	4170	4170	4170	500
461	20250417	133700	353741006	4175	4175	4175	4175	0
462	20250417	133600	353741006	4175	4175	4175	4175	66
463	20250417	133500	353465456	4175	4175	4175	4175	327
464	20250417	133400	352100231	4170	4170	4170	4170	60
465	20250417	133300	351850031	4170	4170	4170	4170	0
466	20250417	133200	351850031	4170	4170	4170	4170	5
467	20250417	133100	351829181	4175	4175	4175	4175	4
468	20250417	133000	351812481	4175	4170	4175	4170	207
469	20250417	132900	350949256	4175	4170	4175	4170	222
470	20250417	132800	350023476	4170	4175	4175	4170	2246
471	20250417	132700	340656211	4175	4175	4175	4175	265
472	20250417	132600	339549836	4180	4180	4180	4180	10
473	20250417	132500	339508036	4180	4180	4180	4180	0
474	20250417	132400	339508036	4180	4180	4180	4180	0
475	20250417	132300	339508036	4180	4180	4180	4180	424
476	20250417	132200	337735716	4190	4180	4190	4180	398
477	20250417	132100	336072066	4190	4190	4190	4190	1
478	20250417	132000	336067876	4185	4185	4185	4185	0
479	20250417	131900	336067876	4185	4185	4185	4185	392
480	20250417	131800	334427356	4185	4185	4185	4185	0
481	20250417	131700	334427356	4185	4185	4185	4185	234
482	20250417	131600	333448066	4180	4180	4180	4180	0
483	20250417	131500	333448066	4180	4180	4180	4180	325
484	20250417	131400	332089566	4180	4180	4180	4180	0
485	20250417	131300	332089566	4180	4180	4180	4180	0
486	20250417	131200	332089566	4180	4180	4180	4180	0
487	20250417	131100	332089566	4180	4180	4180	4180	100
488	20250417	131000	331671566	4175	4175	4175	4175	0
489	20250417	130900	331671566	4175	4175	4175	4175	0
490	20250417	130800	331671566	4175	4175	4175	4175	0
491	20250417	130700	331671566	4175	4175	4175	4175	0
492	20250417	130600	331671566	4175	4175	4175	4175	0
493	20250417	130500	331671566	4175	4175	4175	4175	208
494	20250417	130400	330803166	4180	4180	4180	4180	10
495	20250417	130300	330761366	4180	4180	4180	4180	1
496	20250417	130200	330757186	4175	4175	4175	4175	100
497	20250417	130100	330339686	4180	4180	4180	4180	50
498	20250417	130000	330130686	4175	4175	4175	4175	0
499	20250417	125900	330130686	4175	4175	4175	4175	122
500	20250417	125800	329621336	4175	4175	4175	4175	0
501	20250417	125700	329621336	4175	4175	4175	4175	0
502	20250417	125600	329621336	4175	4175	4175	4175	912
503	20250417	125500	325813736	4175	4175	4175	4175	0
504	20250417	125400	325813736	4175	4175	4175	4175	0
505	20250417	125300	325813736	4175	4175	4175	4175	20
506	20250417	125200	325730236	4175	4175	4175	4175	0
507	20250417	125100	325730236	4175	4175	4175	4175	0
508	20250417	125000	325730236	4175	4185	4185	4175	800
509	20250417	124900	322387491	4180	4180	4180	4180	0
510	20250417	124800	322387491	4180	4180	4180	4180	0
511	20250417	124700	322387491	4180	4180	4180	4180	0
512	20250417	124600	322387491	4180	4180	4180	4180	0
513	20250417	124500	322387491	4180	4180	4180	4180	0
514	20250417	124400	322387491	4180	4180	4180	4180	0
515	20250417	124300	322387491	4180	4180	4180	4180	0
516	20250417	124200	322387491	4180	4180	4180	4180	0
517	20250417	124100	322387491	4180	4180	4180	4180	97
518	20250417	124000	321982031	4180	4180	4180	4180	0
519	20250417	123900	321982031	4180	4180	4180	4180	0
520	20250417	123800	321982031	4180	4195	4195	4180	732
521	20250417	123700	318913546	4190	4190	4190	4190	39
522	20250417	123600	318750136	4185	4185	4185	4185	0
523	20250417	123500	318750136	4185	4185	4185	4185	394
524	20250417	123400	317101246	4185	4185	4185	4185	0
525	20250417	123300	317101246	4185	4185	4185	4185	5
526	20250417	123200	317080321	4180	4180	4180	4180	0
527	20250417	123100	317080321	4180	4180	4180	4180	0
528	20250417	123000	317080321	4180	4180	4180	4180	0
529	20250417	122900	317080321	4180	4180	4180	4180	0
530	20250417	122800	317080321	4180	4180	4180	4180	50
531	20250417	122700	316871321	4180	4180	4180	4180	0
532	20250417	122600	316871321	4180	4180	4180	4180	0
533	20250417	122500	316871321	4180	4180	4180	4180	0
534	20250417	122400	316871321	4180	4180	4180	4180	0
535	20250417	122300	316871321	4180	4200	4200	4180	753
536	20250417	122200	313723176	4185	4185	4185	4185	0
537	20250417	122100	313723176	4185	4195	4200	4185	310
538	20250417	122000	312421351	4195	4195	4195	4195	10
539	20250417	121900	312379401	4195	4195	4195	4195	100
540	20250417	121800	311959901	4195	4195	4195	4195	10
541	20250417	121700	311917951	4200	4200	4200	4200	3
542	20250417	121600	311905351	4200	4200	4200	4195	141
543	20250417	121500	311313836	4195	4195	4195	4195	0
544	20250417	121400	311313836	4195	4195	4195	4195	0
545	20250417	121300	311313836	4195	4190	4195	4190	675
546	20250417	121200	308482576	4190	4190	4190	4190	23
547	20250417	121100	308386206	4185	4185	4185	4185	435
548	20250417	121000	306565731	4180	4180	4180	4175	141
549	20250417	120900	305976356	4180	4180	4180	4175	622
550	20250417	120800	303376401	4180	4180	4180	4180	0
551	20250417	120700	303376401	4180	4180	4180	4180	0
552	20250417	120600	303376401	4180	4180	4180	4180	816
553	20250417	120500	299965521	4185	4185	4185	4185	104
554	20250417	120400	299530281	4195	4195	4195	4195	1
555	20250417	120300	299526086	4190	4190	4190	4190	0
556	20250417	120200	299526086	4190	4190	4190	4190	360
557	20250417	120100	298017686	4190	4190	4190	4190	53
558	20250417	120000	297795616	4190	4190	4190	4190	33
559	20250417	115900	297657346	4190	4190	4190	4190	0
560	20250417	115800	297657346	4190	4190	4190	4190	503
561	20250417	115700	295549776	4200	4200	4200	4200	0
562	20250417	115600	295549776	4200	4200	4200	4200	0
563	20250417	115500	295549776	4200	4200	4200	4200	0
564	20250417	115400	295549776	4200	4200	4200	4200	0
565	20250417	115300	295549776	4200	4200	4200	4200	0
566	20250417	115200	295549776	4200	4200	4200	4200	1000
567	20250417	115100	291349776	4180	4180	4180	4180	0
568	20250417	115000	291349776	4180	4180	4180	4180	0
569	20250417	114900	291349776	4180	4180	4180	4180	209
570	20250417	114800	290476156	4185	4185	4185	4185	242
571	20250417	114700	289463386	4185	4185	4185	4185	90
572	20250417	114600	289086736	4200	4200	4200	4200	0
573	20250417	114500	289086736	4200	4200	4200	4200	0
574	20250417	114400	289086736	4200	4200	4200	4200	0
575	20250417	114300	289086736	4200	4185	4200	4185	60
576	20250417	114200	288835621	4185	4185	4185	4185	10
577	20250417	114100	288793771	4185	4190	4200	4185	704
578	20250417	114000	285844076	4190	4190	4190	4190	4
579	20250417	113900	285827316	4185	4185	4185	4185	0
580	20250417	113800	285827316	4185	4185	4185	4185	25
581	20250417	113700	285722691	4190	4190	4190	4190	7
582	20250417	113600	285693361	4190	4190	4190	4190	19
583	20250417	113500	285613751	4190	4190	4190	4190	201
584	20250417	113400	284771561	4185	4190	4190	4185	142
585	20250417	113300	284176606	4195	4195	4195	4195	0
586	20250417	113200	284176606	4195	4195	4195	4195	0
587	20250417	113100	284176606	4195	4195	4195	4195	1
588	20250417	113000	284172411	4195	4195	4195	4195	0
589	20250417	112900	284172411	4195	4195	4195	4195	0
590	20250417	112800	284172411	4195	4190	4195	4185	784
591	20250417	112700	280888511	4190	4190	4190	4190	120
592	20250417	112600	280385711	4200	4200	4200	4200	101
593	20250417	112500	279961511	4190	4190	4190	4190	0
594	20250417	112400	279961511	4190	4190	4190	4190	0
595	20250417	112300	279961511	4190	4200	4200	4190	40
596	20250417	112200	279793811	4200	4200	4200	4200	45
597	20250417	112100	279604811	4200	4200	4200	4200	1738
598	20250417	112000	272305211	4200	4195	4200	4195	664
599	20250417	111900	269517746	4190	4190	4190	4190	0
600	20250417	111800	269517746	4190	4190	4190	4190	0
601	20250417	111700	269517746	4190	4195	4195	4190	120
602	20250417	111600	269014446	4195	4195	4195	4195	220
603	20250417	111500	268091546	4195	4195	4195	4195	0
604	20250417	111400	268091546	4195	4195	4195	4195	0
605	20250417	111300	268091546	4195	4195	4195	4195	252
606	20250417	111200	267034406	4190	4190	4195	4190	23
607	20250417	111100	266938026	4190	4175	4190	4175	488
608	20250417	111000	264897101	4180	4180	4180	4180	1
609	20250417	110900	264892921	4180	4180	4180	4180	34
610	20250417	110800	264750801	4175	4170	4175	4170	756
611	20250417	110700	261596376	4170	4170	4170	4170	0
612	20250417	110600	261596376	4170	4170	4170	4170	0
613	20250417	110500	261596376	4170	4170	4170	4170	0
614	20250417	110400	261596376	4170	4170	4175	4170	329
615	20250417	110300	260224076	4170	4170	4170	4170	0
616	20250417	110200	260224076	4170	4170	4170	4170	0
617	20250417	110100	260224076	4170	4170	4170	4170	1
618	20250417	110000	260219906	4180	4180	4180	4180	0
619	20250417	105900	260219906	4180	4180	4180	4180	1
620	20250417	105800	260215726	4180	4180	4180	4180	8
621	20250417	105700	260182286	4175	4170	4175	4170	1254
622	20250417	105600	254949796	4165	4165	4165	4165	0
623	20250417	105500	254949796	4165	4160	4165	4160	573
624	20250417	105400	252565001	4160	4160	4160	4160	0
625	20250417	105300	252565001	4160	4160	4160	4160	0
626	20250417	105200	252565001	4160	4165	4165	4160	123
627	20250417	105100	252052956	4165	4165	4165	4165	0
628	20250417	105000	252052956	4165	4170	4170	4165	96
629	20250417	104900	251653111	4165	4165	4165	4165	0
630	20250417	104800	251653111	4165	4165	4165	4165	634
631	20250417	104700	249012501	4165	4165	4165	4165	0
632	20250417	104600	249012501	4165	4165	4165	4165	0
633	20250417	104500	249012501	4165	4165	4165	4165	0
634	20250417	104400	249012501	4165	4165	4165	4165	0
635	20250417	104300	249012501	4165	4165	4165	4165	1
636	20250417	104200	249008336	4150	4150	4150	4150	0
637	20250417	104100	249008336	4150	4150	4150	4150	167
638	20250417	104000	248315286	4150	4140	4150	4140	259
639	20250417	103900	247241801	4140	4140	4140	4140	230
640	20250417	103800	246289601	4140	4150	4150	4140	1097
641	20250417	103700	241741261	4150	4150	4150	4150	50
642	20250417	103600	241533761	4165	4165	4165	4165	0
643	20250417	103500	241533761	4165	4165	4165	4165	0
644	20250417	103400	241533761	4165	4165	4165	4165	0
645	20250417	103300	241533761	4165	4165	4165	4165	0
646	20250417	103200	241533761	4165	4165	4165	4165	0
647	20250417	103100	241533761	4165	4165	4165	4165	0
648	20250417	103000	241533761	4165	4165	4165	4165	0
649	20250417	102900	241533761	4165	4145	4165	4140	1352
650	20250417	102800	235934636	4165	4160	4165	4160	275
651	20250417	102700	234789696	4140	4160	4160	4140	246
652	20250417	102600	233770776	4160	4155	4160	4130	3569
653	20250417	102500	218997561	4155	4155	4155	4155	467
654	20250417	102400	217057176	4165	4165	4165	4165	123
655	20250417	102300	216544881	4170	4170	4170	4170	1
656	20250417	102200	216540711	4170	4170	4170	4170	0
657	20250417	102100	216540711	4170	4170	4170	4170	85
658	20250417	102000	216186261	4175	4175	4175	4175	8
659	20250417	101900	216152861	4175	4175	4175	4175	334
660	20250417	101800	214758411	4175	4175	4175	4175	2
661	20250417	101700	214750061	4175	4175	4175	4175	261
662	20250417	101600	213660386	4175	4175	4175	4175	0
663	20250417	101500	213660386	4175	4170	4175	4170	153
664	20250417	101400	213021621	4170	4170	4170	4170	0
665	20250417	101300	213021621	4170	4170	4170	4170	10
666	20250417	101200	212979921	4175	4175	4175	4175	0
667	20250417	101100	212979921	4175	4175	4175	4175	6
668	20250417	101000	212954871	4175	4175	4175	4175	3
669	20250417	100900	212942346	4175	4175	4175	4175	1
670	20250417	100800	212938171	4150	4150	4150	4150	53
671	20250417	100700	212718221	4150	4155	4155	4150	142
672	20250417	100600	212128261	4175	4175	4175	4175	501
673	20250417	100500	210036586	4175	4170	4175	4170	841
674	20250417	100400	206529566	4170	4190	4190	4170	538
675	20250417	100300	204281351	4195	4195	4195	4195	20
676	20250417	100200	204197451	4185	4185	4185	4185	98
677	20250417	100100	203787321	4195	4195	4195	4195	0
678	20250417	100000	203787321	4195	4195	4195	4185	665
679	20250417	095900	201000071	4190	4185	4190	4185	652
680	20250417	095800	198269451	4185	4172	4185	4172	2652
681	20250417	095700	187185191	4170	4170	4170	4170	568
682	20250417	095600	184816631	4170	4170	4170	4170	400
683	20250417	095500	183148631	4170	4170	4170	4170	0
684	20250417	095400	183148631	4170	4170	4170	4170	0
685	20250417	095300	183148631	4170	4160	4170	4160	362
686	20250417	095200	181640611	4165	4165	4165	4165	0
687	20250417	095100	181640611	4165	4165	4170	4165	26
688	20250417	095000	181532261	4165	4145	4165	4145	701
689	20250417	094900	178618406	4145	4160	4160	4145	436
690	20250417	094800	176807811	4165	4165	4165	4165	0
691	20250417	094700	176807811	4165	4170	4170	4165	101
692	20250417	094600	176387141	4170	4170	4170	4165	1018
693	20250417	094500	172144586	4170	4170	4170	4170	0
694	20250417	094400	172144586	4170	4170	4170	4170	50
695	20250417	094300	171936086	4167	4170	4170	4167	95
696	20250417	094200	171540152	4165	4165	4165	4165	214
697	20250417	094100	170648842	4165	4165	4165	4165	216
698	20250417	094000	169749202	4165	4165	4165	4165	39
699	20250417	093900	169586767	4165	4160	4165	4160	204
700	20250417	093800	168737132	4160	4155	4160	4155	490
701	20250417	093700	166699482	4160	4160	4160	4160	0
702	20250417	093600	166699482	4160	4160	4160	4160	639
703	20250417	093500	164041242	4150	4155	4155	4150	142
704	20250417	093400	163451237	4155	4155	4155	4155	200
705	20250417	093300	162620237	4155	4155	4155	4155	217
706	20250417	093200	161718602	4160	4155	4160	4155	770
707	20250417	093100	158516572	4155	4150	4155	4150	485
708	20250417	093000	156503762	4155	4145	4155	4145	2289
709	20250417	092900	147005222	4135	4130	4155	4130	76
710	20250417	092800	146690942	4130	4140	4140	4120	4620
711	20250417	092700	127588142	4160	4160	4160	4160	0
712	20250417	092600	127588142	4160	4130	4160	4130	454
713	20250417	092500	125703247	4165	4165	4175	4120	6434
714	20250417	092400	99066927	4175	4165	4175	4160	386
715	20250417	092300	97458507	4175	4170	4180	4165	1023
716	20250417	092200	93193157	4170	4180	4180	4170	365
717	20250417	092100	91669377	4180	4175	4180	4175	146
718	20250417	092000	91059822	4180	4180	4180	4180	151
719	20250417	091900	90428642	4180	4180	4180	4180	550
720	20250417	091800	88129642	4180	4180	4190	4180	692
721	20250417	091700	85237072	4190	4175	4190	4175	1472
722	20250417	091600	79082387	4175	4175	4180	4175	632
723	20250417	091500	76443782	4175	4175	4175	4175	304
724	20250417	091400	75174582	4180	4175	4180	4175	618
725	20250417	091300	72592997	4175	4170	4175	4165	392
726	20250417	091200	70956637	4175	4170	4175	4170	514
727	20250417	091100	68812517	4145	4155	4180	4145	487
728	20250417	091000	66789917	4155	4155	4175	4155	538
729	20250417	090900	64554147	4185	4150	4185	4150	89
730	20250417	090800	64184762	4150	4182	4182	4145	1117
731	20250417	090700	59550232	4205	4210	4210	4205	26
732	20250417	090600	59440897	4205	4190	4205	4190	420
733	20250417	090500	57679002	4195	4200	4205	4145	1858
734	20250417	090400	49912522	4190	4185	4195	4170	3597
735	20250417	090300	34878882	4190	4215	4215	4180	667
736	20250417	090200	32079880	4210	4170	4210	4170	5541
737	20250417	090100	8904005	4150	4140	4165	4140	929
738	20250417	090000	5049040	4140	4120	4140	4120	1124