KissMeData/241790/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203300	176029515	5280	5280	5280	5280	232
3	20250417	203200	176029515	5280	5280	5280	5280	0
4	20250417	203100	176029515	5280	5280	5280	5280	0
5	20250417	203000	176029515	5280	5280	5280	5280	0
6	20250417	202900	176029515	5280	5280	5280	5280	0
7	20250417	202800	176029515	5280	5280	5280	5280	0
8	20250417	202700	176029515	5280	5280	5280	5280	0
9	20250417	202600	176029515	5280	5280	5280	5280	0
10	20250417	202500	176029515	5280	5280	5280	5280	0
11	20250417	202400	176029515	5280	5280	5280	5280	0
12	20250417	202300	176029515	5280	5280	5280	5280	0
13	20250417	202200	176029515	5280	5280	5280	5280	0
14	20250417	202100	176029515	5280	5280	5280	5280	0
15	20250417	202000	176029515	5280	5280	5280	5280	0
16	20250417	201900	176029515	5280	5280	5280	5280	0
17	20250417	201800	176029515	5280	5280	5280	5280	0
18	20250417	201700	176029515	5280	5280	5280	5280	0
19	20250417	201600	176029515	5280	5280	5280	5280	0
20	20250417	201500	176029515	5280	5280	5280	5280	0
21	20250417	201400	176029515	5280	5280	5280	5280	0
22	20250417	201300	176029515	5280	5280	5280	5280	0
23	20250417	201200	176029515	5280	5280	5280	5280	0
24	20250417	201100	176029515	5280	5280	5280	5280	0
25	20250417	201000	176029515	5280	5280	5280	5280	0
26	20250417	200900	176029515	5280	5280	5280	5280	0
27	20250417	200800	176029515	5280	5280	5280	5280	0
28	20250417	200700	176029515	5280	5280	5280	5280	0
29	20250417	200600	176029515	5280	5280	5280	5280	0
30	20250417	200500	176029515	5280	5280	5280	5280	0
31	20250417	200400	176029515	5280	5280	5280	5280	0
32	20250417	200300	176029515	5280	5280	5280	5280	232
33	20250417	200200	176029515	5280	5280	5280	5280	0
34	20250417	200100	176029515	5280	5280	5280	5280	0
35	20250417	200000	176029515	5280	5280	5280	5280	0
36	20250417	195900	176029515	5280	5280	5280	5280	0
37	20250417	195800	176029515	5280	5280	5280	5280	0
38	20250417	195700	176029515	5280	5280	5280	5280	0
39	20250417	195600	176029515	5280	5280	5280	5280	0
40	20250417	195500	176029515	5280	5280	5280	5280	0
41	20250417	195400	176029515	5280	5280	5280	5280	0
42	20250417	195300	176029515	5280	5280	5280	5280	0
43	20250417	195200	176029515	5280	5280	5280	5280	0
44	20250417	195100	176029515	5280	5280	5280	5280	0
45	20250417	195000	176029515	5280	5280	5280	5280	0
46	20250417	194900	176029515	5280	5280	5280	5280	0
47	20250417	194800	176029515	5280	5280	5280	5280	0
48	20250417	194700	176029515	5280	5280	5280	5280	0
49	20250417	194600	176029515	5280	5280	5280	5280	0
50	20250417	194500	176029515	5280	5280	5280	5280	0
51	20250417	194400	176029515	5280	5280	5280	5280	0
52	20250417	194300	176029515	5280	5280	5280	5280	0
53	20250417	194200	176029515	5280	5280	5280	5280	0
54	20250417	194100	176029515	5280	5280	5280	5280	0
55	20250417	194000	176029515	5280	5280	5280	5280	0
56	20250417	193900	176029515	5280	5280	5280	5280	0
57	20250417	193800	176029515	5280	5280	5280	5280	0
58	20250417	193700	176029515	5280	5280	5280	5280	0
59	20250417	193600	176029515	5280	5280	5280	5280	0
60	20250417	193500	176029515	5280	5280	5280	5280	0
61	20250417	193400	176029515	5280	5280	5280	5280	0
62	20250417	193300	176029515	5280	5280	5280	5280	232
63	20250417	193200	176029515	5280	5280	5280	5280	0
64	20250417	193100	176029515	5280	5280	5280	5280	0
65	20250417	193000	176029515	5280	5280	5280	5280	0
66	20250417	192900	176029515	5280	5280	5280	5280	0
67	20250417	192800	176029515	5280	5280	5280	5280	0
68	20250417	192700	176029515	5280	5280	5280	5280	0
69	20250417	192600	176029515	5280	5280	5280	5280	0
70	20250417	192500	176029515	5280	5280	5280	5280	0
71	20250417	192400	176029515	5280	5280	5280	5280	0
72	20250417	192300	176029515	5280	5280	5280	5280	0
73	20250417	192200	176029515	5280	5280	5280	5280	0
74	20250417	192100	176029515	5280	5280	5280	5280	0
75	20250417	192000	176029515	5280	5280	5280	5280	0
76	20250417	191900	176029515	5280	5280	5280	5280	0
77	20250417	191800	176029515	5280	5280	5280	5280	0
78	20250417	191700	176029515	5280	5280	5280	5280	0
79	20250417	191600	176029515	5280	5280	5280	5280	0
80	20250417	191500	176029515	5280	5280	5280	5280	0
81	20250417	191400	176029515	5280	5280	5280	5280	0
82	20250417	191300	176029515	5280	5280	5280	5280	0
83	20250417	191200	176029515	5280	5280	5280	5280	0
84	20250417	191100	176029515	5280	5280	5280	5280	0
85	20250417	191000	176029515	5280	5280	5280	5280	0
86	20250417	190900	176029515	5280	5280	5280	5280	0
87	20250417	190800	176029515	5280	5280	5280	5280	0
88	20250417	190700	176029515	5280	5280	5280	5280	0
89	20250417	190600	176029515	5280	5280	5280	5280	0
90	20250417	190500	176029515	5280	5280	5280	5280	0
91	20250417	190400	176029515	5280	5280	5280	5280	0
92	20250417	190300	176029515	5280	5280	5280	5280	232
93	20250417	190200	176029515	5280	5280	5280	5280	0
94	20250417	190100	176029515	5280	5280	5280	5280	0
95	20250417	190000	176029515	5280	5280	5280	5280	0
96	20250417	185900	176029515	5280	5280	5280	5280	0
97	20250417	185800	176029515	5280	5280	5280	5280	0
98	20250417	185700	176029515	5280	5280	5280	5280	0
99	20250417	185600	176029515	5280	5280	5280	5280	0
100	20250417	185500	176029515	5280	5280	5280	5280	0
101	20250417	185400	176029515	5280	5280	5280	5280	0
102	20250417	185300	176029515	5280	5280	5280	5280	0
103	20250417	185200	176029515	5280	5280	5280	5280	0
104	20250417	185100	176029515	5280	5280	5280	5280	0
105	20250417	185000	176029515	5280	5280	5280	5280	0
106	20250417	184900	176029515	5280	5280	5280	5280	0
107	20250417	184800	176029515	5280	5280	5280	5280	0
108	20250417	184700	176029515	5280	5280	5280	5280	0
109	20250417	184600	176029515	5280	5280	5280	5280	0
110	20250417	184500	176029515	5280	5280	5280	5280	0
111	20250417	184400	176029515	5280	5280	5280	5280	0
112	20250417	184300	176029515	5280	5280	5280	5280	0
113	20250417	184200	176029515	5280	5280	5280	5280	0
114	20250417	184100	176029515	5280	5280	5280	5280	0
115	20250417	184000	176029515	5280	5280	5280	5280	0
116	20250417	183900	176029515	5280	5280	5280	5280	0
117	20250417	183800	176029515	5280	5280	5280	5280	0
118	20250417	183700	176029515	5280	5280	5280	5280	0
119	20250417	183600	176029515	5280	5280	5280	5280	0
120	20250417	183500	176029515	5280	5280	5280	5280	0
121	20250417	183400	176029515	5280	5280	5280	5280	0
122	20250417	183300	176029515	5280	5280	5280	5280	232
123	20250417	183200	176029515	5280	5280	5280	5280	0
124	20250417	183100	176029515	5280	5280	5280	5280	0
125	20250417	183000	176029515	5280	5280	5280	5280	0
126	20250417	182900	176029515	5280	5280	5280	5280	0
127	20250417	182800	176029515	5280	5280	5280	5280	0
128	20250417	182700	176029515	5280	5280	5280	5280	0
129	20250417	182600	176029515	5280	5280	5280	5280	0
130	20250417	182500	176029515	5280	5280	5280	5280	0
131	20250417	182400	176029515	5280	5280	5280	5280	0
132	20250417	182300	176029515	5280	5280	5280	5280	0
133	20250417	182200	176029515	5280	5280	5280	5280	0
134	20250417	182100	176029515	5280	5280	5280	5280	0
135	20250417	182000	176029515	5280	5280	5280	5280	0
136	20250417	181900	176029515	5280	5280	5280	5280	0
137	20250417	181800	176029515	5280	5280	5280	5280	0
138	20250417	181700	176029515	5280	5280	5280	5280	0
139	20250417	181600	176029515	5280	5280	5280	5280	0
140	20250417	181500	176029515	5280	5280	5280	5280	0
141	20250417	181400	176029515	5280	5280	5280	5280	0
142	20250417	181300	176029515	5280	5280	5280	5280	0
143	20250417	181200	176029515	5280	5280	5280	5280	0
144	20250417	181100	176029515	5280	5280	5280	5280	0
145	20250417	181000	176029515	5280	5280	5280	5280	0
146	20250417	180900	176029515	5280	5280	5280	5280	0
147	20250417	180800	176029515	5280	5280	5280	5280	0
148	20250417	180700	176029515	5280	5280	5280	5280	0
149	20250417	180600	176029515	5280	5280	5280	5280	0
150	20250417	180500	176029515	5280	5280	5280	5280	0
151	20250417	180400	176029515	5280	5280	5280	5280	0
152	20250417	180300	176029515	5280	5280	5280	5280	232
153	20250417	180200	176029515	5280	5280	5280	5280	0
154	20250417	180100	176029515	5280	5280	5280	5280	0
155	20250417	180000	176029515	5280	5280	5280	5280	0
156	20250417	175900	176029515	5280	5280	5280	5280	0
157	20250417	175800	176029515	5280	5280	5280	5280	0
158	20250417	175700	176029515	5280	5280	5280	5280	0
159	20250417	175600	176029515	5280	5280	5280	5280	0
160	20250417	175500	176029515	5280	5280	5280	5280	0
161	20250417	175400	176029515	5280	5280	5280	5280	0
162	20250417	175300	176029515	5280	5280	5280	5280	0
163	20250417	175200	176029515	5280	5280	5280	5280	0
164	20250417	175100	176029515	5280	5280	5280	5280	0
165	20250417	175000	176029515	5280	5280	5280	5280	0
166	20250417	174900	176029515	5280	5280	5280	5280	0
167	20250417	174800	176029515	5280	5280	5280	5280	0
168	20250417	174700	176029515	5280	5280	5280	5280	0
169	20250417	174600	176029515	5280	5280	5280	5280	0
170	20250417	174500	176029515	5280	5280	5280	5280	0
171	20250417	174400	176029515	5280	5280	5280	5280	0
172	20250417	174300	176029515	5280	5280	5280	5280	0
173	20250417	174200	176029515	5280	5280	5280	5280	0
174	20250417	174100	176029515	5280	5280	5280	5280	0
175	20250417	174000	176029515	5280	5280	5280	5280	0
176	20250417	173900	176029515	5280	5280	5280	5280	0
177	20250417	173800	176029515	5280	5280	5280	5280	0
178	20250417	173700	176029515	5280	5280	5280	5280	0
179	20250417	173600	176029515	5280	5280	5280	5280	0
180	20250417	173500	176029515	5280	5280	5280	5280	0
181	20250417	173400	176029515	5280	5280	5280	5280	0
182	20250417	173300	176029515	5280	5280	5280	5280	232
183	20250417	173200	176029515	5280	5280	5280	5280	0
184	20250417	173100	176029515	5280	5280	5280	5280	0
185	20250417	173000	176029515	5280	5280	5280	5280	0
186	20250417	172900	176029515	5280	5280	5280	5280	0
187	20250417	172800	176029515	5280	5280	5280	5280	0
188	20250417	172700	176029515	5280	5280	5280	5280	0
189	20250417	172600	176029515	5280	5280	5280	5280	0
190	20250417	172500	176029515	5280	5280	5280	5280	0
191	20250417	172400	176029515	5280	5280	5280	5280	0
192	20250417	172300	176029515	5280	5280	5280	5280	0
193	20250417	172200	176029515	5280	5280	5280	5280	0
194	20250417	172100	176029515	5280	5280	5280	5280	0
195	20250417	172000	176029515	5280	5280	5280	5280	0
196	20250417	171900	176029515	5280	5280	5280	5280	0
197	20250417	171800	176029515	5280	5280	5280	5280	0
198	20250417	171700	176029515	5280	5280	5280	5280	0
199	20250417	171600	176029515	5280	5280	5280	5280	0
200	20250417	171500	176029515	5280	5280	5280	5280	0
201	20250417	171400	176029515	5280	5280	5280	5280	0
202	20250417	171300	176029515	5280	5280	5280	5280	0
203	20250417	171200	176029515	5280	5280	5280	5280	0
204	20250417	171100	176029515	5280	5280	5280	5280	0
205	20250417	171000	176029515	5280	5280	5280	5280	0
206	20250417	170900	176029515	5280	5280	5280	5280	0
207	20250417	170800	176029515	5280	5280	5280	5280	0
208	20250417	170700	176029515	5280	5280	5280	5280	0
209	20250417	170600	176029515	5280	5280	5280	5280	0
210	20250417	170500	176029515	5280	5280	5280	5280	0
211	20250417	170400	176029515	5280	5280	5280	5280	0
212	20250417	170300	176029515	5280	5280	5280	5280	232
213	20250417	170200	176029515	5280	5280	5280	5280	0
214	20250417	170100	176029515	5280	5280	5280	5280	0
215	20250417	170000	176029515	5280	5280	5280	5280	0
216	20250417	165900	176029515	5280	5280	5280	5280	0
217	20250417	165800	176029515	5280	5280	5280	5280	0
218	20250417	165700	176029515	5280	5280	5280	5280	0
219	20250417	165600	176029515	5280	5280	5280	5280	0
220	20250417	165500	176029515	5280	5280	5280	5280	0
221	20250417	165400	176029515	5280	5280	5280	5280	0
222	20250417	165300	176029515	5280	5280	5280	5280	0
223	20250417	165200	176029515	5280	5280	5280	5280	0
224	20250417	165100	176029515	5280	5280	5280	5280	0
225	20250417	165000	176029515	5280	5280	5280	5280	0
226	20250417	164900	176029515	5280	5280	5280	5280	0
227	20250417	164800	176029515	5280	5280	5280	5280	0
228	20250417	164700	176029515	5280	5280	5280	5280	0
229	20250417	164600	176029515	5280	5280	5280	5280	0
230	20250417	164500	176029515	5280	5280	5280	5280	0
231	20250417	164400	176029515	5280	5280	5280	5280	0
232	20250417	164300	176029515	5280	5280	5280	5280	0
233	20250417	164200	176029515	5280	5280	5280	5280	0
234	20250417	164100	176029515	5280	5280	5280	5280	0
235	20250417	164000	176029515	5280	5280	5280	5280	0
236	20250417	163900	176029515	5280	5280	5280	5280	0
237	20250417	163800	176029515	5280	5280	5280	5280	0
238	20250417	163700	176029515	5280	5280	5280	5280	0
239	20250417	163600	176029515	5280	5280	5280	5280	0
240	20250417	163500	176029515	5280	5280	5280	5280	0
241	20250417	163400	176029515	5280	5280	5280	5280	0
242	20250417	163300	176029515	5280	5280	5280	5280	232
243	20250417	163200	176029515	5280	5280	5280	5280	0
244	20250417	163100	176029515	5280	5280	5280	5280	0
245	20250417	163000	176029515	5280	5280	5280	5280	0
246	20250417	162900	176029515	5280	5280	5280	5280	0
247	20250417	162800	176029515	5280	5280	5280	5280	0
248	20250417	162700	176029515	5280	5280	5280	5280	0
249	20250417	162600	176029515	5280	5280	5280	5280	0
250	20250417	162500	176029515	5280	5280	5280	5280	0
251	20250417	162400	176029515	5280	5280	5280	5280	0
252	20250417	162300	176029515	5280	5280	5280	5280	0
253	20250417	162200	176029515	5280	5280	5280	5280	0
254	20250417	162100	176029515	5280	5280	5280	5280	0
255	20250417	162000	176029515	5280	5280	5280	5280	0
256	20250417	161900	176029515	5280	5280	5280	5280	0
257	20250417	161800	176029515	5280	5280	5280	5280	0
258	20250417	161700	176029515	5280	5280	5280	5280	0
259	20250417	161600	176029515	5280	5280	5280	5280	0
260	20250417	161500	176029515	5280	5280	5280	5280	0
261	20250417	161400	176029515	5280	5280	5280	5280	0
262	20250417	161300	176029515	5280	5280	5280	5280	0
263	20250417	161200	176029515	5280	5280	5280	5280	0
264	20250417	161100	176029515	5280	5280	5280	5280	0
265	20250417	161000	176029515	5280	5280	5280	5280	0
266	20250417	160900	176029515	5280	5280	5280	5280	0
267	20250417	160800	176029515	5280	5280	5280	5280	0
268	20250417	160700	176029515	5280	5280	5280	5280	0
269	20250417	160600	176029515	5280	5280	5280	5280	0
270	20250417	160500	176029515	5280	5280	5280	5280	0
271	20250417	160400	176029515	5280	5280	5280	5280	0
272	20250417	160300	176029515	5280	5280	5280	5280	232
273	20250417	160200	176029515	5280	5280	5280	5280	0
274	20250417	160100	176029515	5280	5280	5280	5280	0
275	20250417	160000	176029515	5280	5280	5280	5280	0
276	20250417	155900	176029515	5280	5280	5280	5280	0
277	20250417	155800	176029515	5280	5280	5280	5280	0
278	20250417	155700	176029515	5280	5280	5280	5280	0
279	20250417	155600	176029515	5280	5280	5280	5280	0
280	20250417	155500	176029515	5280	5280	5280	5280	0
281	20250417	155400	176029515	5280	5280	5280	5280	0
282	20250417	155300	176029515	5280	5280	5280	5280	0
283	20250417	155200	176029515	5280	5280	5280	5280	0
284	20250417	155100	176029515	5280	5280	5280	5280	0
285	20250417	155000	176029515	5280	5280	5280	5280	0
286	20250417	154900	176029515	5280	5280	5280	5280	0
287	20250417	154800	176029515	5280	5280	5280	5280	0
288	20250417	154700	176029515	5280	5280	5280	5280	0
289	20250417	154600	176029515	5280	5280	5280	5280	0
290	20250417	154500	176029515	5280	5280	5280	5280	0
291	20250417	154400	176029515	5280	5280	5280	5280	0
292	20250417	154300	176029515	5280	5280	5280	5280	0
293	20250417	154200	176029515	5280	5280	5280	5280	0
294	20250417	154100	176029515	5280	5280	5280	5280	0
295	20250417	154000	176029515	5280	5280	5280	5280	0
296	20250417	153900	176029515	5280	5280	5280	5280	0
297	20250417	153800	176029515	5280	5280	5280	5280	0
298	20250417	153700	176029515	5280	5280	5280	5280	0
299	20250417	153600	176029515	5280	5280	5280	5280	0
300	20250417	153500	176029515	5280	5280	5280	5280	0
301	20250417	153400	176029515	5280	5280	5280	5280	0
302	20250417	153300	176029515	5280	5280	5280	5280	232
303	20250417	153200	176029515	5280	5280	5280	5280	0
304	20250417	153100	176029515	5280	5280	5280	5280	0
305	20250417	153000	176029515	5280	5280	5280	5280	232
306	20250417	152900	174804555	5260	5260	5260	5260	0
307	20250417	152800	174804555	5260	5260	5260	5260	0
308	20250417	152700	174804555	5260	5260	5260	5260	0
309	20250417	152600	174804555	5260	5260	5260	5260	0
310	20250417	152500	174804555	5260	5260	5260	5260	0
311	20250417	152400	174804555	5260	5260	5260	5260	0
312	20250417	152300	174804555	5260	5260	5260	5260	0
313	20250417	152200	174804555	5260	5260	5260	5260	0
314	20250417	152100	174804555	5260	5260	5260	5260	0
315	20250417	152000	174804555	5260	5260	5260	5260	0
316	20250417	151900	174804555	5260	5280	5280	5250	124
317	20250417	151800	174150255	5250	5250	5280	5250	740
318	20250417	151700	170252265	5270	5270	5270	5270	345
319	20250417	151600	168434115	5270	5270	5270	5270	0
320	20250417	151500	168434115	5270	5260	5270	5260	474
321	20250417	151400	165936965	5260	5260	5260	5260	47
322	20250417	151300	165689745	5250	5260	5260	5250	482
323	20250417	151200	163154925	5260	5260	5260	5260	28
324	20250417	151100	163007645	5250	5250	5250	5250	0
325	20250417	151000	163007645	5250	5250	5250	5250	266
326	20250417	150900	161611145	5260	5260	5260	5260	0
327	20250417	150800	161611145	5260	5260	5260	5260	0
328	20250417	150700	161611145	5260	5260	5260	5260	0
329	20250417	150600	161611145	5260	5260	5260	5260	0
330	20250417	150500	161611145	5260	5260	5260	5260	0
331	20250417	150400	161611145	5260	5260	5260	5260	0
332	20250417	150300	161611145	5260	5260	5260	5260	100
333	20250417	150200	161085145	5260	5260	5260	5260	0
334	20250417	150100	161085145	5260	5260	5260	5260	300
335	20250417	150000	159507145	5250	5250	5250	5250	0
336	20250417	145900	159507145	5250	5250	5260	5250	338
337	20250417	145800	157729645	5250	5250	5250	5250	230
338	20250417	145700	156522145	5240	5240	5240	5240	0
339	20250417	145600	156522145	5240	5250	5250	5240	346
340	20250417	145500	154705945	5260	5260	5260	5260	69
341	20250417	145400	154343005	5260	5260	5260	5260	231
342	20250417	145300	153127945	5260	5260	5260	5260	0
343	20250417	145200	153127945	5260	5260	5260	5260	485
344	20250417	145100	150576845	5260	5260	5260	5260	25
345	20250417	145000	150445345	5260	5260	5260	5260	0
346	20250417	144900	150445345	5260	5260	5260	5260	200
347	20250417	144800	149393345	5260	5260	5260	5260	0
348	20250417	144700	149393345	5260	5260	5260	5260	0
349	20250417	144600	149393345	5260	5260	5260	5260	0
350	20250417	144500	149393345	5260	5260	5260	5260	0
351	20250417	144400	149393345	5260	5260	5260	5260	0
352	20250417	144300	149393345	5260	5260	5260	5260	457
353	20250417	144200	146989525	5260	5260	5260	5260	0
354	20250417	144100	146989525	5260	5260	5260	5260	0
355	20250417	144000	146989525	5260	5260	5260	5260	100
356	20250417	143900	146463525	5240	5240	5240	5240	3
357	20250417	143800	146447805	5260	5260	5260	5260	10
358	20250417	143700	146395205	5260	5260	5260	5260	0
359	20250417	143600	146395205	5260	5260	5260	5260	0
360	20250417	143500	146395205	5260	5260	5260	5260	0
361	20250417	143400	146395205	5260	5260	5260	5260	1
362	20250417	143300	146389945	5270	5270	5270	5270	0
363	20250417	143200	146389945	5270	5270	5270	5270	0
364	20250417	143100	146389945	5270	5270	5270	5270	0
365	20250417	143000	146389945	5270	5270	5270	5270	0
366	20250417	142900	146389945	5270	5270	5270	5270	0
367	20250417	142800	146389945	5270	5270	5270	5270	0
368	20250417	142700	146389945	5270	5260	5270	5260	679
369	20250417	142600	142813675	5250	5250	5250	5250	406
370	20250417	142500	140682175	5250	5250	5250	5250	0
371	20250417	142400	140682175	5250	5250	5250	5250	0
372	20250417	142300	140682175	5250	5250	5250	5250	0
373	20250417	142200	140682175	5250	5250	5250	5250	300
374	20250417	142100	139107175	5250	5250	5250	5250	56
375	20250417	142000	138813175	5240	5240	5240	5240	31
376	20250417	141900	138650735	5240	5240	5240	5240	0
377	20250417	141800	138650735	5240	5240	5240	5240	0
378	20250417	141700	138650735	5240	5240	5240	5240	0
379	20250417	141600	138650735	5240	5240	5240	5240	0
380	20250417	141500	138650735	5240	5240	5240	5240	0
381	20250417	141400	138650735	5240	5240	5240	5240	5
382	20250417	141300	138624535	5240	5240	5240	5240	300
383	20250417	141200	137052535	5250	5250	5250	5250	0
384	20250417	141100	137052535	5250	5250	5250	5250	0
385	20250417	141000	137052535	5250	5250	5250	5250	0
386	20250417	140900	137052535	5250	5250	5250	5250	0
387	20250417	140800	137052535	5250	5250	5250	5250	19
388	20250417	140700	136952785	5250	5250	5250	5250	0
389	20250417	140600	136952785	5250	5250	5250	5250	0
390	20250417	140500	136952785	5250	5250	5250	5250	300
391	20250417	140400	135377785	5240	5240	5240	5240	0
392	20250417	140300	135377785	5240	5240	5240	5240	0
393	20250417	140200	135377785	5240	5240	5240	5240	0
394	20250417	140100	135377785	5240	5240	5240	5240	0
395	20250417	140000	135377785	5240	5240	5240	5240	0
396	20250417	135900	135377785	5240	5240	5240	5240	0
397	20250417	135800	135377785	5240	5240	5240	5240	0
398	20250417	135700	135377785	5240	5240	5240	5240	0
399	20250417	135600	135377785	5240	5240	5240	5240	0
400	20250417	135500	135377785	5240	5240	5240	5240	0
401	20250417	135400	135377785	5240	5240	5240	5240	0
402	20250417	135300	135377785	5240	5240	5240	5240	150
403	20250417	135200	134591785	5240	5240	5240	5240	0
404	20250417	135100	134591785	5240	5240	5240	5240	0
405	20250417	135000	134591785	5240	5240	5240	5240	114
406	20250417	134900	133994425	5240	5240	5240	5240	0
407	20250417	134800	133994425	5240	5240	5240	5240	0
408	20250417	134700	133994425	5240	5240	5240	5240	0
409	20250417	134600	133994425	5240	5240	5240	5240	1
410	20250417	134500	133989185	5250	5250	5250	5250	500
411	20250417	134400	131364185	5240	5240	5240	5240	0
412	20250417	134300	131364185	5240	5240	5240	5240	0
413	20250417	134200	131364185	5240	5240	5240	5240	0
414	20250417	134100	131364185	5240	5240	5240	5240	0
415	20250417	134000	131364185	5240	5240	5240	5240	0
416	20250417	133900	131364185	5240	5240	5240	5240	0
417	20250417	133800	131364185	5240	5240	5240	5240	0
418	20250417	133700	131364185	5240	5240	5240	5240	0
419	20250417	133600	131364185	5240	5240	5240	5240	666
420	20250417	133500	127874345	5250	5250	5250	5250	19
421	20250417	133400	127774595	5240	5240	5240	5240	0
422	20250417	133300	127774595	5240	5240	5240	5240	250
423	20250417	133200	126464595	5250	5250	5250	5250	0
424	20250417	133100	126464595	5250	5250	5250	5250	0
425	20250417	133000	126464595	5250	5260	5260	5250	918
426	20250417	132900	121637955	5270	5270	5270	5270	0
427	20250417	132800	121637955	5270	5270	5270	5270	0
428	20250417	132700	121637955	5270	5270	5270	5270	40
429	20250417	132600	121427155	5270	5270	5270	5270	0
430	20250417	132500	121427155	5270	5270	5270	5270	0
431	20250417	132400	121427155	5270	5270	5270	5270	0
432	20250417	132300	121427155	5270	5270	5270	5270	0
433	20250417	132200	121427155	5270	5270	5270	5270	0
434	20250417	132100	121427155	5270	5270	5270	5270	0
435	20250417	132000	121427155	5270	5270	5270	5270	451
436	20250417	131900	119050385	5280	5280	5280	5280	0
437	20250417	131800	119050385	5280	5280	5280	5280	0
438	20250417	131700	119050385	5280	5280	5280	5280	0
439	20250417	131600	119050385	5280	5280	5280	5280	0
440	20250417	131500	119050385	5280	5280	5280	5280	0
441	20250417	131400	119050385	5280	5280	5280	5280	0
442	20250417	131300	119050385	5280	5280	5280	5280	0
443	20250417	131200	119050385	5280	5280	5280	5280	67
444	20250417	131100	118696625	5280	5280	5280	5280	200
445	20250417	131000	117640625	5280	5280	5280	5280	0
446	20250417	130900	117640625	5280	5280	5280	5280	0
447	20250417	130800	117640625	5280	5280	5280	5280	0
448	20250417	130700	117640625	5280	5280	5280	5280	0
449	20250417	130600	117640625	5280	5280	5280	5280	0
450	20250417	130500	117640625	5280	5280	5280	5280	0
451	20250417	130400	117640625	5280	5280	5280	5280	0
452	20250417	130300	117640625	5280	5280	5280	5280	0
453	20250417	130200	117640625	5280	5290	5290	5280	209
454	20250417	130100	116535835	5290	5290	5290	5290	0
455	20250417	130000	116535835	5290	5290	5290	5290	0
456	20250417	125900	116535835	5290	5290	5290	5290	0
457	20250417	125800	116535835	5290	5280	5290	5280	120
458	20250417	125700	115901145	5280	5280	5280	5280	616
459	20250417	125600	112648665	5270	5270	5270	5270	0
460	20250417	125500	112648665	5270	5270	5270	5270	0
461	20250417	125400	112648665	5270	5270	5270	5270	0
462	20250417	125300	112648665	5270	5270	5270	5270	0
463	20250417	125200	112648665	5270	5270	5270	5270	311
464	20250417	125100	111009695	5280	5280	5280	5280	0
465	20250417	125000	111009695	5280	5280	5280	5280	0
466	20250417	124900	111009695	5280	5280	5280	5280	0
467	20250417	124800	111009695	5280	5280	5280	5280	290
468	20250417	124700	109478495	5280	5280	5280	5280	200
469	20250417	124600	108422495	5270	5270	5270	5270	111
470	20250417	124500	107837525	5270	5270	5270	5270	200
471	20250417	124400	106783525	5270	5270	5270	5270	0
472	20250417	124300	106783525	5270	5270	5270	5270	0
473	20250417	124200	106783525	5270	5270	5270	5270	300
474	20250417	124100	105202525	5270	5270	5270	5270	0
475	20250417	124000	105202525	5270	5270	5270	5270	0
476	20250417	123900	105202525	5270	5270	5270	5270	0
477	20250417	123800	105202525	5270	5270	5270	5270	0
478	20250417	123700	105202525	5270	5270	5270	5270	0
479	20250417	123600	105202525	5270	5270	5270	5270	500
480	20250417	123500	102567525	5270	5270	5270	5270	1182
481	20250417	123400	96338385	5270	5270	5270	5270	1457
482	20250417	123300	88659995	5260	5260	5260	5260	0
483	20250417	123200	88659995	5260	5260	5260	5260	0
484	20250417	123100	88659995	5260	5260	5260	5260	0
485	20250417	123000	88659995	5260	5260	5260	5260	0
486	20250417	122900	88659995	5260	5260	5260	5260	0
487	20250417	122800	88659995	5260	5260	5260	5260	0
488	20250417	122700	88659995	5260	5260	5260	5260	0
489	20250417	122600	88659995	5260	5260	5260	5260	0
490	20250417	122500	88659995	5260	5260	5260	5260	0
491	20250417	122400	88659995	5260	5260	5260	5260	0
492	20250417	122300	88659995	5260	5260	5260	5260	0
493	20250417	122200	88659995	5260	5260	5260	5260	18
494	20250417	122100	88565315	5270	5270	5270	5270	0
495	20250417	122000	88565315	5270	5270	5270	5270	0
496	20250417	121900	88565315	5270	5270	5270	5270	0
497	20250417	121800	88565315	5270	5270	5270	5270	269
498	20250417	121700	87147685	5270	5270	5270	5270	0
499	20250417	121600	87147685	5270	5270	5270	5270	0
500	20250417	121500	87147685	5270	5250	5270	5250	445
501	20250417	121400	84809535	5270	5270	5270	5270	0
502	20250417	121300	84809535	5270	5250	5270	5250	800
503	20250417	121200	80606055	5260	5260	5260	5260	0
504	20250417	121100	80606055	5260	5260	5260	5260	0
505	20250417	121000	80606055	5260	5260	5260	5260	100
506	20250417	120900	80080055	5260	5260	5260	5260	0
507	20250417	120800	80080055	5260	5260	5260	5260	300
508	20250417	120700	78502055	5260	5260	5260	5260	700
509	20250417	120600	74820055	5250	5250	5250	5250	0
510	20250417	120500	74820055	5250	5250	5250	5250	0
511	20250417	120400	74820055	5250	5250	5250	5250	0
512	20250417	120300	74820055	5250	5255	5255	5250	31
513	20250417	120200	74657285	5255	5255	5255	5255	0
514	20250417	120100	74657285	5255	5255	5255	5255	0
515	20250417	120000	74657285	5255	5255	5255	5255	1
516	20250417	115900	74652030	5250	5260	5260	5250	20
517	20250417	115800	74546930	5250	5250	5250	5250	0
518	20250417	115700	74546930	5250	5250	5250	5250	0
519	20250417	115600	74546930	5250	5250	5250	5250	3
520	20250417	115500	74531180	5250	5250	5250	5250	0
521	20250417	115400	74531180	5250	5250	5250	5250	0
522	20250417	115300	74531180	5250	5250	5250	5250	0
523	20250417	115200	74531180	5250	5250	5250	5250	0
524	20250417	115100	74531180	5250	5250	5250	5250	0
525	20250417	115000	74531180	5250	5250	5250	5250	0
526	20250417	114900	74531180	5250	5250	5250	5250	0
527	20250417	114800	74531180	5250	5250	5250	5250	0
528	20250417	114700	74531180	5250	5250	5250	5250	0
529	20250417	114600	74531180	5250	5250	5250	5250	73
530	20250417	114500	74147930	5250	5250	5250	5250	0
531	20250417	114400	74147930	5250	5250	5250	5250	0
532	20250417	114300	74147930	5250	5250	5250	5250	0
533	20250417	114200	74147930	5250	5250	5250	5250	0
534	20250417	114100	74147930	5250	5250	5250	5250	0
535	20250417	114000	74147930	5250	5250	5250	5250	520
536	20250417	113900	71417930	5260	5260	5260	5260	0
537	20250417	113800	71417930	5260	5260	5260	5260	193
538	20250417	113700	70402750	5260	5260	5260	5260	0
539	20250417	113600	70402750	5260	5260	5260	5260	0
540	20250417	113500	70402750	5260	5260	5260	5260	809
541	20250417	113400	66147410	5270	5270	5270	5270	0
542	20250417	113300	66147410	5270	5270	5270	5270	0
543	20250417	113200	66147410	5270	5270	5270	5270	13
544	20250417	113100	66078900	5270	5270	5270	5270	0
545	20250417	113000	66078900	5270	5270	5270	5270	0
546	20250417	112900	66078900	5270	5270	5270	5270	0
547	20250417	112800	66078900	5270	5270	5270	5270	0
548	20250417	112700	66078900	5270	5270	5270	5270	0
549	20250417	112600	66078900	5270	5270	5270	5270	0
550	20250417	112500	66078900	5270	5270	5270	5270	0
551	20250417	112400	66078900	5270	5270	5270	5270	501
552	20250417	112300	63438630	5270	5270	5270	5270	0
553	20250417	112200	63438630	5270	5270	5270	5270	0
554	20250417	112100	63438630	5270	5270	5270	5270	0
555	20250417	112000	63438630	5270	5270	5270	5270	0
556	20250417	111900	63438630	5270	5270	5270	5270	0
557	20250417	111800	63438630	5270	5270	5270	5270	0
558	20250417	111700	63438630	5270	5270	5270	5270	0
559	20250417	111600	63438630	5270	5270	5270	5270	0
560	20250417	111500	63438630	5270	5270	5270	5270	1
561	20250417	111400	63433360	5260	5260	5260	5260	0
562	20250417	111300	63433360	5260	5260	5260	5260	0
563	20250417	111200	63433360	5260	5260	5260	5260	0
564	20250417	111100	63433360	5260	5260	5260	5260	0
565	20250417	111000	63433360	5260	5260	5260	5260	334
566	20250417	110900	61676520	5250	5250	5250	5250	0
567	20250417	110800	61676520	5250	5250	5250	5250	8
568	20250417	110700	61634520	5260	5260	5260	5260	0
569	20250417	110600	61634520	5260	5260	5260	5260	0
570	20250417	110500	61634520	5260	5260	5260	5260	1
571	20250417	110400	61629260	5250	5250	5250	5250	762
572	20250417	110300	57628760	5260	5260	5260	5260	0
573	20250417	110200	57628760	5260	5260	5260	5260	5
574	20250417	110100	57602460	5270	5270	5270	5270	0
575	20250417	110000	57602460	5270	5270	5270	5270	0
576	20250417	105900	57602460	5270	5270	5270	5270	0
577	20250417	105800	57602460	5270	5250	5270	5250	455
578	20250417	105700	55212290	5250	5250	5250	5250	2
579	20250417	105600	55201790	5250	5250	5250	5250	0
580	20250417	105500	55201790	5250	5250	5250	5250	0
581	20250417	105400	55201790	5250	5250	5250	5250	100
582	20250417	105300	54676790	5250	5250	5250	5250	100
583	20250417	105200	54151790	5250	5250	5250	5250	0
584	20250417	105100	54151790	5250	5250	5250	5250	0
585	20250417	105000	54151790	5250	5250	5250	5250	59
586	20250417	104900	53842040	5250	5250	5250	5250	130
587	20250417	104800	53159540	5250	5250	5250	5250	0
588	20250417	104700	53159540	5250	5250	5250	5250	0
589	20250417	104600	53159540	5250	5250	5250	5250	0
590	20250417	104500	53159540	5250	5250	5250	5250	0
591	20250417	104400	53159540	5250	5240	5250	5240	222
592	20250417	104300	51996210	5240	5240	5240	5240	0
593	20250417	104200	51996210	5240	5240	5240	5240	0
594	20250417	104100	51996210	5240	5240	5240	5240	0
595	20250417	104000	51996210	5240	5240	5240	5240	0
596	20250417	103900	51996210	5240	5240	5240	5240	0
597	20250417	103800	51996210	5240	5240	5240	5240	74
598	20250417	103700	51608450	5240	5240	5240	5240	0
599	20250417	103600	51608450	5240	5240	5240	5240	263
600	20250417	103500	50230330	5230	5220	5230	5220	354
601	20250417	103400	48380910	5240	5240	5240	5240	0
602	20250417	103300	48380910	5240	5240	5240	5240	0
603	20250417	103200	48380910	5240	5240	5240	5240	0
604	20250417	103100	48380910	5240	5240	5240	5240	0
605	20250417	103000	48380910	5240	5240	5240	5240	626
606	20250417	102900	45100670	5260	5260	5260	5260	0
607	20250417	102800	45100670	5260	5260	5260	5260	0
608	20250417	102700	45100670	5260	5260	5260	5260	0
609	20250417	102600	45100670	5260	5260	5260	5260	0
610	20250417	102500	45100670	5260	5260	5260	5260	0
611	20250417	102400	45100670	5260	5260	5260	5260	0
612	20250417	102300	45100670	5260	5260	5260	5260	825
613	20250417	102200	40761170	5270	5270	5270	5270	0
614	20250417	102100	40761170	5270	5270	5270	5270	0
615	20250417	102000	40761170	5270	5270	5270	5270	0
616	20250417	101900	40761170	5270	5270	5270	5270	0
617	20250417	101800	40761170	5270	5270	5270	5270	375
618	20250417	101700	38784920	5280	5280	5280	5280	0
619	20250417	101600	38784920	5280	5280	5280	5280	0
620	20250417	101500	38784920	5280	5280	5280	5280	0
621	20250417	101400	38784920	5280	5280	5280	5280	266
622	20250417	101300	37380440	5310	5310	5310	5310	0
623	20250417	101200	37380440	5310	5310	5310	5310	2
624	20250417	101100	37369820	5280	5280	5280	5280	0
625	20250417	101000	37369820	5280	5280	5280	5280	0
626	20250417	100900	37369820	5280	5280	5280	5280	0
627	20250417	100800	37369820	5280	5280	5280	5280	0
628	20250417	100700	37369820	5280	5280	5280	5280	0
629	20250417	100600	37369820	5280	5280	5280	5280	109
630	20250417	100500	36794300	5320	5320	5320	5320	0
631	20250417	100400	36794300	5320	5320	5320	5320	0
632	20250417	100300	36794300	5320	5320	5320	5320	5
633	20250417	100200	36767700	5270	5270	5270	5270	0
634	20250417	100100	36767700	5270	5270	5270	5270	0
635	20250417	100000	36767700	5270	5290	5290	5270	207
636	20250417	095900	35672810	5270	5280	5280	5270	201
637	20250417	095800	34611540	5280	5270	5280	5270	235
638	20250417	095700	33372950	5260	5260	5260	5260	431
639	20250417	095600	31105890	5250	5250	5250	5250	0
640	20250417	095500	31105890	5250	5250	5250	5250	0
641	20250417	095400	31105890	5250	5250	5250	5250	0
642	20250417	095300	31105890	5250	5250	5250	5250	0
643	20250417	095200	31105890	5250	5250	5250	5250	226
644	20250417	095100	29919390	5250	5250	5250	5250	0
645	20250417	095000	29919390	5250	5250	5250	5250	0
646	20250417	094900	29919390	5250	5260	5260	5250	244
647	20250417	094800	28638290	5270	5270	5270	5270	0
648	20250417	094700	28638290	5270	5270	5270	5270	80
649	20250417	094600	28216690	5260	5260	5260	5260	60
650	20250417	094500	27901090	5270	5270	5270	5270	68
651	20250417	094400	27542730	5260	5250	5260	5250	195
652	20250417	094300	26518060	5250	5250	5250	5240	255
653	20250417	094200	25179330	5260	5260	5260	5260	0
654	20250417	094100	25179330	5260	5260	5260	5260	0
655	20250417	094000	25179330	5260	5260	5260	5260	0
656	20250417	093900	25179330	5260	5260	5260	5260	0
657	20250417	093800	25179330	5260	5260	5260	5260	0
658	20250417	093700	25179330	5260	5260	5260	5260	0
659	20250417	093600	25179330	5260	5260	5260	5260	100
660	20250417	093500	24653330	5260	5260	5260	5260	0
661	20250417	093400	24653330	5260	5260	5260	5260	5
662	20250417	093300	24627030	5230	5210	5230	5210	1329
663	20250417	093200	17688490	5210	5210	5210	5210	0
664	20250417	093100	17688490	5210	5210	5210	5210	0
665	20250417	093000	17688490	5210	5210	5210	5210	92
666	20250417	092900	17209170	5220	5220	5220	5220	69
667	20250417	092800	16848990	5230	5240	5240	5220	906
668	20250417	092700	12104940	5270	5270	5270	5270	250
669	20250417	092600	10787440	5240	5240	5240	5240	0
670	20250417	092500	10787440	5240	5240	5240	5240	118
671	20250417	092400	10169120	5270	5270	5270	5270	0
672	20250417	092300	10169120	5270	5270	5270	5270	0
673	20250417	092200	10169120	5270	5270	5270	5270	0
674	20250417	092100	10169120	5270	5270	5270	5270	20
675	20250417	092000	10063720	5250	5250	5250	5250	212
676	20250417	091900	8950720	5250	5250	5250	5250	0
677	20250417	091800	8950720	5250	5250	5250	5250	250
678	20250417	091700	7638220	5270	5270	5270	5270	100
679	20250417	091600	7111220	5290	5290	5290	5290	0
680	20250417	091500	7111220	5290	5290	5290	5290	51
681	20250417	091400	6841430	5240	5240	5240	5240	307
682	20250417	091300	5232750	5240	5230	5240	5230	609
683	20250417	091200	2043270	5220	5220	5220	5220	6
684	20250417	091100	2011950	5230	5240	5240	5230	153
685	20250417	091000	1210240	5240	5260	5260	5240	8
686	20250417	090900	1168260	5260	5260	5260	5260	1
687	20250417	090800	1163000	5270	5270	5270	5270	10
688	20250417	090700	1110300	5290	5300	5340	5290	104
689	20250417	090600	555410	5290	5290	5290	5290	0
690	20250417	090500	555410	5290	5330	5330	5290	2
691	20250417	090400	544790	5340	5340	5340	5340	0
692	20250417	090300	544790	5340	5340	5340	5340	0
693	20250417	090200	544790	5340	5290	5340	5290	39
694	20250417	090100	337270	5280	5280	5280	5280	1
695	20250417	090000	331990	5270	5260	5270	5260	63