KissMeData/362320/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210400	240133620	5420	5420	5420	5420	3296
3	20250417	210300	240133620	5420	5420	5420	5420	0
4	20250417	210200	240133620	5420	5420	5420	5420	0
5	20250417	210100	240133620	5420	5420	5420	5420	0
6	20250417	210000	240133620	5420	5420	5420	5420	0
7	20250417	205900	240133620	5420	5420	5420	5420	0
8	20250417	205800	240133620	5420	5420	5420	5420	0
9	20250417	205700	240133620	5420	5420	5420	5420	0
10	20250417	205600	240133620	5420	5420	5420	5420	0
11	20250417	205500	240133620	5420	5420	5420	5420	0
12	20250417	205400	240133620	5420	5420	5420	5420	0
13	20250417	205300	240133620	5420	5420	5420	5420	0
14	20250417	205200	240133620	5420	5420	5420	5420	0
15	20250417	205100	240133620	5420	5420	5420	5420	0
16	20250417	205000	240133620	5420	5420	5420	5420	0
17	20250417	204900	240133620	5420	5420	5420	5420	0
18	20250417	204800	240133620	5420	5420	5420	5420	0
19	20250417	204700	240133620	5420	5420	5420	5420	0
20	20250417	204600	240133620	5420	5420	5420	5420	0
21	20250417	204500	240133620	5420	5420	5420	5420	0
22	20250417	204400	240133620	5420	5420	5420	5420	0
23	20250417	204300	240133620	5420	5420	5420	5420	0
24	20250417	204200	240133620	5420	5420	5420	5420	0
25	20250417	204100	240133620	5420	5420	5420	5420	0
26	20250417	204000	240133620	5420	5420	5420	5420	0
27	20250417	203900	240133620	5420	5420	5420	5420	0
28	20250417	203800	240133620	5420	5420	5420	5420	0
29	20250417	203700	240133620	5420	5420	5420	5420	0
30	20250417	203600	240133620	5420	5420	5420	5420	0
31	20250417	203500	240133620	5420	5420	5420	5420	0
32	20250417	203400	240133620	5420	5420	5420	5420	3296
33	20250417	203300	240133620	5420	5420	5420	5420	0
34	20250417	203200	240133620	5420	5420	5420	5420	0
35	20250417	203100	240133620	5420	5420	5420	5420	0
36	20250417	203000	240133620	5420	5420	5420	5420	0
37	20250417	202900	240133620	5420	5420	5420	5420	0
38	20250417	202800	240133620	5420	5420	5420	5420	0
39	20250417	202700	240133620	5420	5420	5420	5420	0
40	20250417	202600	240133620	5420	5420	5420	5420	0
41	20250417	202500	240133620	5420	5420	5420	5420	0
42	20250417	202400	240133620	5420	5420	5420	5420	0
43	20250417	202300	240133620	5420	5420	5420	5420	0
44	20250417	202200	240133620	5420	5420	5420	5420	0
45	20250417	202100	240133620	5420	5420	5420	5420	0
46	20250417	202000	240133620	5420	5420	5420	5420	0
47	20250417	201900	240133620	5420	5420	5420	5420	0
48	20250417	201800	240133620	5420	5420	5420	5420	0
49	20250417	201700	240133620	5420	5420	5420	5420	0
50	20250417	201600	240133620	5420	5420	5420	5420	0
51	20250417	201500	240133620	5420	5420	5420	5420	0
52	20250417	201400	240133620	5420	5420	5420	5420	0
53	20250417	201300	240133620	5420	5420	5420	5420	0
54	20250417	201200	240133620	5420	5420	5420	5420	0
55	20250417	201100	240133620	5420	5420	5420	5420	0
56	20250417	201000	240133620	5420	5420	5420	5420	0
57	20250417	200900	240133620	5420	5420	5420	5420	0
58	20250417	200800	240133620	5420	5420	5420	5420	0
59	20250417	200700	240133620	5420	5420	5420	5420	0
60	20250417	200600	240133620	5420	5420	5420	5420	0
61	20250417	200500	240133620	5420	5420	5420	5420	0
62	20250417	200400	240133620	5420	5420	5420	5420	3296
63	20250417	200300	240133620	5420	5420	5420	5420	0
64	20250417	200200	240133620	5420	5420	5420	5420	0
65	20250417	200100	240133620	5420	5420	5420	5420	0
66	20250417	200000	240133620	5420	5420	5420	5420	0
67	20250417	195900	240133620	5420	5420	5420	5420	0
68	20250417	195800	240133620	5420	5420	5420	5420	0
69	20250417	195700	240133620	5420	5420	5420	5420	0
70	20250417	195600	240133620	5420	5420	5420	5420	0
71	20250417	195500	240133620	5420	5420	5420	5420	0
72	20250417	195400	240133620	5420	5420	5420	5420	0
73	20250417	195300	240133620	5420	5420	5420	5420	0
74	20250417	195200	240133620	5420	5420	5420	5420	0
75	20250417	195100	240133620	5420	5420	5420	5420	0
76	20250417	195000	240133620	5420	5420	5420	5420	0
77	20250417	194900	240133620	5420	5420	5420	5420	0
78	20250417	194800	240133620	5420	5420	5420	5420	0
79	20250417	194700	240133620	5420	5420	5420	5420	0
80	20250417	194600	240133620	5420	5420	5420	5420	0
81	20250417	194500	240133620	5420	5420	5420	5420	0
82	20250417	194400	240133620	5420	5420	5420	5420	0
83	20250417	194300	240133620	5420	5420	5420	5420	0
84	20250417	194200	240133620	5420	5420	5420	5420	0
85	20250417	194100	240133620	5420	5420	5420	5420	0
86	20250417	194000	240133620	5420	5420	5420	5420	0
87	20250417	193900	240133620	5420	5420	5420	5420	0
88	20250417	193800	240133620	5420	5420	5420	5420	0
89	20250417	193700	240133620	5420	5420	5420	5420	0
90	20250417	193600	240133620	5420	5420	5420	5420	0
91	20250417	193500	240133620	5420	5420	5420	5420	0
92	20250417	193400	240133620	5420	5420	5420	5420	3296
93	20250417	193300	240133620	5420	5420	5420	5420	0
94	20250417	193200	240133620	5420	5420	5420	5420	0
95	20250417	193100	240133620	5420	5420	5420	5420	0
96	20250417	193000	240133620	5420	5420	5420	5420	0
97	20250417	192900	240133620	5420	5420	5420	5420	0
98	20250417	192800	240133620	5420	5420	5420	5420	0
99	20250417	192700	240133620	5420	5420	5420	5420	0
100	20250417	192600	240133620	5420	5420	5420	5420	0
101	20250417	192500	240133620	5420	5420	5420	5420	0
102	20250417	192400	240133620	5420	5420	5420	5420	0
103	20250417	192300	240133620	5420	5420	5420	5420	0
104	20250417	192200	240133620	5420	5420	5420	5420	0
105	20250417	192100	240133620	5420	5420	5420	5420	0
106	20250417	192000	240133620	5420	5420	5420	5420	0
107	20250417	191900	240133620	5420	5420	5420	5420	0
108	20250417	191800	240133620	5420	5420	5420	5420	0
109	20250417	191700	240133620	5420	5420	5420	5420	0
110	20250417	191600	240133620	5420	5420	5420	5420	0
111	20250417	191500	240133620	5420	5420	5420	5420	0
112	20250417	191400	240133620	5420	5420	5420	5420	0
113	20250417	191300	240133620	5420	5420	5420	5420	0
114	20250417	191200	240133620	5420	5420	5420	5420	0
115	20250417	191100	240133620	5420	5420	5420	5420	0
116	20250417	191000	240133620	5420	5420	5420	5420	0
117	20250417	190900	240133620	5420	5420	5420	5420	0
118	20250417	190800	240133620	5420	5420	5420	5420	0
119	20250417	190700	240133620	5420	5420	5420	5420	0
120	20250417	190600	240133620	5420	5420	5420	5420	0
121	20250417	190500	240133620	5420	5420	5420	5420	0
122	20250417	190400	240133620	5420	5420	5420	5420	3296
123	20250417	190300	240133620	5420	5420	5420	5420	0
124	20250417	190200	240133620	5420	5420	5420	5420	0
125	20250417	190100	240133620	5420	5420	5420	5420	0
126	20250417	190000	240133620	5420	5420	5420	5420	0
127	20250417	185900	240133620	5420	5420	5420	5420	0
128	20250417	185800	240133620	5420	5420	5420	5420	0
129	20250417	185700	240133620	5420	5420	5420	5420	0
130	20250417	185600	240133620	5420	5420	5420	5420	0
131	20250417	185500	240133620	5420	5420	5420	5420	0
132	20250417	185400	240133620	5420	5420	5420	5420	0
133	20250417	185300	240133620	5420	5420	5420	5420	0
134	20250417	185200	240133620	5420	5420	5420	5420	0
135	20250417	185100	240133620	5420	5420	5420	5420	0
136	20250417	185000	240133620	5420	5420	5420	5420	0
137	20250417	184900	240133620	5420	5420	5420	5420	0
138	20250417	184800	240133620	5420	5420	5420	5420	0
139	20250417	184700	240133620	5420	5420	5420	5420	0
140	20250417	184600	240133620	5420	5420	5420	5420	0
141	20250417	184500	240133620	5420	5420	5420	5420	0
142	20250417	184400	240133620	5420	5420	5420	5420	0
143	20250417	184300	240133620	5420	5420	5420	5420	0
144	20250417	184200	240133620	5420	5420	5420	5420	0
145	20250417	184100	240133620	5420	5420	5420	5420	0
146	20250417	184000	240133620	5420	5420	5420	5420	0
147	20250417	183900	240133620	5420	5420	5420	5420	0
148	20250417	183800	240133620	5420	5420	5420	5420	0
149	20250417	183700	240133620	5420	5420	5420	5420	0
150	20250417	183600	240133620	5420	5420	5420	5420	0
151	20250417	183500	240133620	5420	5420	5420	5420	0
152	20250417	183400	240133620	5420	5420	5420	5420	3296
153	20250417	183300	240133620	5420	5420	5420	5420	0
154	20250417	183200	240133620	5420	5420	5420	5420	0
155	20250417	183100	240133620	5420	5420	5420	5420	0
156	20250417	183000	240133620	5420	5420	5420	5420	0
157	20250417	182900	240133620	5420	5420	5420	5420	0
158	20250417	182800	240133620	5420	5420	5420	5420	0
159	20250417	182700	240133620	5420	5420	5420	5420	0
160	20250417	182600	240133620	5420	5420	5420	5420	0
161	20250417	182500	240133620	5420	5420	5420	5420	0
162	20250417	182400	240133620	5420	5420	5420	5420	0
163	20250417	182300	240133620	5420	5420	5420	5420	0
164	20250417	182200	240133620	5420	5420	5420	5420	0
165	20250417	182100	240133620	5420	5420	5420	5420	0
166	20250417	182000	240133620	5420	5420	5420	5420	0
167	20250417	181900	240133620	5420	5420	5420	5420	0
168	20250417	181800	240133620	5420	5420	5420	5420	0
169	20250417	181700	240133620	5420	5420	5420	5420	0
170	20250417	181600	240133620	5420	5420	5420	5420	0
171	20250417	181500	240133620	5420	5420	5420	5420	0
172	20250417	181400	240133620	5420	5420	5420	5420	0
173	20250417	181300	240133620	5420	5420	5420	5420	0
174	20250417	181200	240133620	5420	5420	5420	5420	0
175	20250417	181100	240133620	5420	5420	5420	5420	0
176	20250417	181000	240133620	5420	5420	5420	5420	0
177	20250417	180900	240133620	5420	5420	5420	5420	0
178	20250417	180800	240133620	5420	5420	5420	5420	0
179	20250417	180700	240133620	5420	5420	5420	5420	0
180	20250417	180600	240133620	5420	5420	5420	5420	0
181	20250417	180500	240133620	5420	5420	5420	5420	0
182	20250417	180400	240133620	5420	5420	5420	5420	3296
183	20250417	180300	240133620	5420	5420	5420	5420	0
184	20250417	180200	240133620	5420	5420	5420	5420	0
185	20250417	180100	240133620	5420	5420	5420	5420	0
186	20250417	180000	240133620	5420	5420	5420	5420	0
187	20250417	175900	240133620	5420	5420	5420	5420	0
188	20250417	175800	240133620	5420	5420	5420	5420	0
189	20250417	175700	240133620	5420	5420	5420	5420	0
190	20250417	175600	240133620	5420	5420	5420	5420	0
191	20250417	175500	240133620	5420	5420	5420	5420	0
192	20250417	175400	240133620	5420	5420	5420	5420	0
193	20250417	175300	240133620	5420	5420	5420	5420	0
194	20250417	175200	240133620	5420	5420	5420	5420	0
195	20250417	175100	240133620	5420	5420	5420	5420	0
196	20250417	175000	240133620	5420	5420	5420	5420	0
197	20250417	174900	240133620	5420	5420	5420	5420	0
198	20250417	174800	240133620	5420	5420	5420	5420	0
199	20250417	174700	240133620	5420	5420	5420	5420	0
200	20250417	174600	240133620	5420	5420	5420	5420	0
201	20250417	174500	240133620	5420	5420	5420	5420	0
202	20250417	174400	240133620	5420	5420	5420	5420	0
203	20250417	174300	240133620	5420	5420	5420	5420	0
204	20250417	174200	240133620	5420	5420	5420	5420	0
205	20250417	174100	240133620	5420	5420	5420	5420	0
206	20250417	174000	240133620	5420	5420	5420	5420	0
207	20250417	173900	240133620	5420	5420	5420	5420	0
208	20250417	173800	240133620	5420	5420	5420	5420	0
209	20250417	173700	240133620	5420	5420	5420	5420	0
210	20250417	173600	240133620	5420	5420	5420	5420	0
211	20250417	173500	240133620	5420	5420	5420	5420	0
212	20250417	173400	240133620	5420	5420	5420	5420	3296
213	20250417	173300	240133620	5420	5420	5420	5420	0
214	20250417	173200	240133620	5420	5420	5420	5420	0
215	20250417	173100	240133620	5420	5420	5420	5420	0
216	20250417	173000	240133620	5420	5420	5420	5420	0
217	20250417	172900	240133620	5420	5420	5420	5420	0
218	20250417	172800	240133620	5420	5420	5420	5420	0
219	20250417	172700	240133620	5420	5420	5420	5420	0
220	20250417	172600	240133620	5420	5420	5420	5420	0
221	20250417	172500	240133620	5420	5420	5420	5420	0
222	20250417	172400	240133620	5420	5420	5420	5420	0
223	20250417	172300	240133620	5420	5420	5420	5420	0
224	20250417	172200	240133620	5420	5420	5420	5420	0
225	20250417	172100	240133620	5420	5420	5420	5420	0
226	20250417	172000	240133620	5420	5420	5420	5420	0
227	20250417	171900	240133620	5420	5420	5420	5420	0
228	20250417	171800	240133620	5420	5420	5420	5420	0
229	20250417	171700	240133620	5420	5420	5420	5420	0
230	20250417	171600	240133620	5420	5420	5420	5420	0
231	20250417	171500	240133620	5420	5420	5420	5420	0
232	20250417	171400	240133620	5420	5420	5420	5420	0
233	20250417	171300	240133620	5420	5420	5420	5420	0
234	20250417	171200	240133620	5420	5420	5420	5420	0
235	20250417	171100	240133620	5420	5420	5420	5420	0
236	20250417	171000	240133620	5420	5420	5420	5420	0
237	20250417	170900	240133620	5420	5420	5420	5420	0
238	20250417	170800	240133620	5420	5420	5420	5420	0
239	20250417	170700	240133620	5420	5420	5420	5420	0
240	20250417	170600	240133620	5420	5420	5420	5420	0
241	20250417	170500	240133620	5420	5420	5420	5420	0
242	20250417	170400	240133620	5420	5420	5420	5420	3296
243	20250417	170300	240133620	5420	5420	5420	5420	0
244	20250417	170200	240133620	5420	5420	5420	5420	0
245	20250417	170100	240133620	5420	5420	5420	5420	0
246	20250417	170000	240133620	5420	5420	5420	5420	0
247	20250417	165900	240133620	5420	5420	5420	5420	0
248	20250417	165800	240133620	5420	5420	5420	5420	0
249	20250417	165700	240133620	5420	5420	5420	5420	0
250	20250417	165600	240133620	5420	5420	5420	5420	0
251	20250417	165500	240133620	5420	5420	5420	5420	0
252	20250417	165400	240133620	5420	5420	5420	5420	0
253	20250417	165300	240133620	5420	5420	5420	5420	0
254	20250417	165200	240133620	5420	5420	5420	5420	0
255	20250417	165100	240133620	5420	5420	5420	5420	0
256	20250417	165000	240133620	5420	5420	5420	5420	0
257	20250417	164900	240133620	5420	5420	5420	5420	0
258	20250417	164800	240133620	5420	5420	5420	5420	0
259	20250417	164700	240133620	5420	5420	5420	5420	0
260	20250417	164600	240133620	5420	5420	5420	5420	0
261	20250417	164500	240133620	5420	5420	5420	5420	0
262	20250417	164400	240133620	5420	5420	5420	5420	0
263	20250417	164300	240133620	5420	5420	5420	5420	0
264	20250417	164200	240133620	5420	5420	5420	5420	0
265	20250417	164100	240133620	5420	5420	5420	5420	0
266	20250417	164000	240133620	5420	5420	5420	5420	0
267	20250417	163900	240133620	5420	5420	5420	5420	0
268	20250417	163800	240133620	5420	5420	5420	5420	0
269	20250417	163700	240133620	5420	5420	5420	5420	0
270	20250417	163600	240133620	5420	5420	5420	5420	0
271	20250417	163500	240133620	5420	5420	5420	5420	0
272	20250417	163400	240133620	5420	5420	5420	5420	3296
273	20250417	163300	240133620	5420	5420	5420	5420	0
274	20250417	163200	240133620	5420	5420	5420	5420	0
275	20250417	163100	240133620	5420	5420	5420	5420	0
276	20250417	163000	240133620	5420	5420	5420	5420	0
277	20250417	162900	240133620	5420	5420	5420	5420	0
278	20250417	162800	240133620	5420	5420	5420	5420	0
279	20250417	162700	240133620	5420	5420	5420	5420	0
280	20250417	162600	240133620	5420	5420	5420	5420	0
281	20250417	162500	240133620	5420	5420	5420	5420	0
282	20250417	162400	240133620	5420	5420	5420	5420	0
283	20250417	162300	240133620	5420	5420	5420	5420	0
284	20250417	162200	240133620	5420	5420	5420	5420	0
285	20250417	162100	240133620	5420	5420	5420	5420	0
286	20250417	162000	240133620	5420	5420	5420	5420	0
287	20250417	161900	240133620	5420	5420	5420	5420	0
288	20250417	161800	240133620	5420	5420	5420	5420	0
289	20250417	161700	240133620	5420	5420	5420	5420	0
290	20250417	161600	240133620	5420	5420	5420	5420	0
291	20250417	161500	240133620	5420	5420	5420	5420	0
292	20250417	161400	240133620	5420	5420	5420	5420	0
293	20250417	161300	240133620	5420	5420	5420	5420	0
294	20250417	161200	240133620	5420	5420	5420	5420	0
295	20250417	161100	240133620	5420	5420	5420	5420	0
296	20250417	161000	240133620	5420	5420	5420	5420	0
297	20250417	160900	240133620	5420	5420	5420	5420	0
298	20250417	160800	240133620	5420	5420	5420	5420	0
299	20250417	160700	240133620	5420	5420	5420	5420	0
300	20250417	160600	240133620	5420	5420	5420	5420	0
301	20250417	160500	240133620	5420	5420	5420	5420	0
302	20250417	160400	240133620	5420	5420	5420	5420	3296
303	20250417	160300	240133620	5420	5420	5420	5420	0
304	20250417	160200	240133620	5420	5420	5420	5420	0
305	20250417	160100	240133620	5420	5420	5420	5420	0
306	20250417	160000	240133620	5420	5420	5420	5420	0
307	20250417	155900	240133620	5420	5420	5420	5420	0
308	20250417	155800	240133620	5420	5420	5420	5420	0
309	20250417	155700	240133620	5420	5420	5420	5420	0
310	20250417	155600	240133620	5420	5420	5420	5420	0
311	20250417	155500	240133620	5420	5420	5420	5420	0
312	20250417	155400	240133620	5420	5420	5420	5420	0
313	20250417	155300	240133620	5420	5420	5420	5420	0
314	20250417	155200	240133620	5420	5420	5420	5420	0
315	20250417	155100	240133620	5420	5420	5420	5420	0
316	20250417	155000	240133620	5420	5420	5420	5420	0
317	20250417	154900	240133620	5420	5420	5420	5420	0
318	20250417	154800	240133620	5420	5420	5420	5420	0
319	20250417	154700	240133620	5420	5420	5420	5420	0
320	20250417	154600	240133620	5420	5420	5420	5420	0
321	20250417	154500	240133620	5420	5420	5420	5420	0
322	20250417	154400	240133620	5420	5420	5420	5420	0
323	20250417	154300	240133620	5420	5420	5420	5420	0
324	20250417	154200	240133620	5420	5420	5420	5420	0
325	20250417	154100	240133620	5420	5420	5420	5420	0
326	20250417	154000	240133620	5420	5420	5420	5420	0
327	20250417	153900	240133620	5420	5420	5420	5420	0
328	20250417	153800	240133620	5420	5420	5420	5420	0
329	20250417	153700	240133620	5420	5420	5420	5420	0
330	20250417	153600	240133620	5420	5420	5420	5420	0
331	20250417	153500	240133620	5420	5420	5420	5420	0
332	20250417	153400	240133620	5420	5420	5420	5420	3296
333	20250417	153300	240133620	5420	5420	5420	5420	0
334	20250417	153200	240133620	5420	5420	5420	5420	0
335	20250417	153100	240133620	5420	5420	5420	5420	0
336	20250417	153000	240133620	5420	5420	5420	5420	3296
337	20250417	152900	222269300	5410	5410	5410	5410	0
338	20250417	152800	222269300	5410	5410	5410	5410	0
339	20250417	152700	222269300	5410	5410	5410	5410	0
340	20250417	152600	222269300	5410	5410	5410	5410	0
341	20250417	152500	222269300	5410	5410	5410	5410	0
342	20250417	152400	222269300	5410	5410	5410	5410	0
343	20250417	152300	222269300	5410	5410	5410	5410	0
344	20250417	152200	222269300	5410	5410	5410	5410	0
345	20250417	152100	222269300	5410	5410	5410	5410	0
346	20250417	152000	222269300	5410	5410	5410	5410	0
347	20250417	151900	222269300	5410	5410	5410	5410	0
348	20250417	151800	222269300	5410	5380	5410	5380	2
349	20250417	151700	222258510	5410	5380	5410	5380	703
350	20250417	151600	218476340	5395	5395	5395	5395	146
351	20250417	151500	217688670	5400	5400	5400	5400	11
352	20250417	151400	217629270	5380	5380	5380	5380	0
353	20250417	151300	217629270	5380	5380	5380	5380	11
354	20250417	151200	217570090	5410	5410	5410	5410	0
355	20250417	151100	217570090	5410	5410	5410	5410	0
356	20250417	151000	217570090	5410	5400	5410	5400	22
357	20250417	150900	217451230	5380	5400	5400	5380	36
358	20250417	150800	217256850	5400	5400	5400	5400	200
359	20250417	150700	216176850	5410	5410	5410	5410	0
360	20250417	150600	216176850	5410	5380	5410	5380	109
361	20250417	150500	215590160	5380	5410	5410	5380	1379
362	20250417	150400	208169600	5390	5390	5390	5390	0
363	20250417	150300	208169600	5390	5390	5390	5390	153
364	20250417	150200	207344930	5390	5410	5410	5390	327
365	20250417	150100	205578100	5410	5410	5410	5410	0
366	20250417	150000	205578100	5410	5390	5410	5390	486
367	20250417	145900	202948860	5400	5400	5400	5400	728
368	20250417	145800	199017660	5400	5400	5400	5400	0
369	20250417	145700	199017660	5400	5400	5400	5400	13
370	20250417	145600	198947460	5400	5400	5400	5400	13
371	20250417	145500	198877260	5400	5400	5400	5400	15
372	20250417	145400	198796260	5400	5400	5400	5400	13
373	20250417	145300	198726060	5400	5400	5400	5400	15
374	20250417	145200	198645060	5400	5400	5400	5400	13
375	20250417	145100	198574860	5400	5400	5400	5400	0
376	20250417	145000	198574860	5400	5400	5400	5400	13
377	20250417	144900	198504660	5400	5400	5400	5400	27
378	20250417	144800	198358860	5400	5390	5400	5390	513
379	20250417	144700	195593650	5390	5390	5390	5390	13
380	20250417	144600	195523580	5390	5390	5390	5390	1
381	20250417	144500	195518190	5380	5380	5380	5380	188
382	20250417	144400	194506750	5380	5380	5380	5380	13
383	20250417	144300	194436810	5380	5380	5380	5380	0
384	20250417	144200	194436810	5380	5380	5380	5380	604
385	20250417	144100	191187290	5380	5380	5380	5380	13
386	20250417	144000	191117350	5380	5380	5380	5380	413
387	20250417	143900	188895410	5380	5380	5380	5380	289
388	20250417	143800	187340590	5380	5380	5380	5380	119
389	20250417	143700	186700370	5380	5380	5380	5380	13
390	20250417	143600	186630430	5390	5390	5390	5390	0
391	20250417	143500	186630430	5390	5390	5390	5390	0
392	20250417	143400	186630430	5390	5390	5390	5390	0
393	20250417	143300	186630430	5390	5390	5390	5390	0
394	20250417	143200	186630430	5390	5390	5390	5390	1
395	20250417	143100	186625040	5340	5340	5340	5340	0
396	20250417	143000	186625040	5340	5390	5390	5340	220
397	20250417	142900	185448190	5390	5390	5390	5390	0
398	20250417	142800	185448190	5390	5390	5390	5390	0
399	20250417	142700	185448190	5390	5390	5390	5390	0
400	20250417	142600	185448190	5390	5390	5390	5390	0
401	20250417	142500	185448190	5390	5390	5390	5390	0
402	20250417	142400	185448190	5390	5390	5390	5390	27
403	20250417	142300	185302660	5390	5390	5390	5390	0
404	20250417	142200	185302660	5390	5390	5390	5390	0
405	20250417	142100	185302660	5390	5390	5390	5390	0
406	20250417	142000	185302660	5390	5380	5390	5380	13
407	20250417	141900	185232710	5390	5390	5390	5390	0
408	20250417	141800	185232710	5390	5390	5390	5390	0
409	20250417	141700	185232710	5390	5390	5390	5390	0
410	20250417	141600	185232710	5390	5390	5390	5390	0
411	20250417	141500	185232710	5390	5380	5390	5380	708
412	20250417	141400	181419090	5390	5380	5390	5380	136
413	20250417	141300	180687070	5380	5380	5380	5380	0
414	20250417	141200	180687070	5380	5380	5380	5380	0
415	20250417	141100	180687070	5380	5380	5380	5380	10
416	20250417	141000	180633270	5380	5380	5380	5380	0
417	20250417	140900	180633270	5380	5380	5380	5380	0
418	20250417	140800	180633270	5380	5380	5380	5380	0
419	20250417	140700	180633270	5380	5380	5380	5380	0
420	20250417	140600	180633270	5380	5380	5380	5380	8
421	20250417	140500	180590230	5350	5350	5350	5350	0
422	20250417	140400	180590230	5350	5350	5350	5350	0
423	20250417	140300	180590230	5350	5350	5350	5350	0
424	20250417	140200	180590230	5350	5350	5350	5350	0
425	20250417	140100	180590230	5350	5350	5350	5350	1
426	20250417	140000	180584880	5350	5350	5350	5350	0
427	20250417	135900	180584880	5350	5350	5350	5350	80
428	20250417	135800	180156880	5350	5350	5350	5350	5
429	20250417	135700	180130130	5390	5390	5390	5390	0
430	20250417	135600	180130130	5390	5390	5390	5390	0
431	20250417	135500	180130130	5390	5390	5390	5390	0
432	20250417	135400	180130130	5390	5390	5390	5390	0
433	20250417	135300	180130130	5390	5390	5390	5390	3
434	20250417	135200	180113960	5380	5380	5380	5380	0
435	20250417	135100	180113960	5380	5380	5380	5380	200
436	20250417	135000	179037960	5380	5380	5380	5380	0
437	20250417	134900	179037960	5380	5380	5380	5380	346
438	20250417	134800	177176480	5380	5380	5380	5380	0
439	20250417	134700	177176480	5380	5380	5380	5380	1
440	20250417	134600	177171100	5340	5340	5340	5340	0
441	20250417	134500	177171100	5340	5370	5370	5340	350
442	20250417	134400	175299830	5370	5370	5370	5370	0
443	20250417	134300	175299830	5370	5370	5370	5370	10
444	20250417	134200	175246130	5370	5370	5370	5370	0
445	20250417	134100	175246130	5370	5370	5370	5370	4
446	20250417	134000	175224650	5370	5390	5390	5370	101
447	20250417	133900	174682260	5380	5380	5380	5380	0
448	20250417	133800	174682260	5380	5390	5390	5380	53
449	20250417	133700	174396960	5390	5390	5390	5390	0
450	20250417	133600	174396960	5390	5390	5390	5390	50
451	20250417	133500	174127460	5390	5390	5390	5390	0
452	20250417	133400	174127460	5390	5390	5390	5370	116
453	20250417	133300	173504220	5400	5400	5400	5400	1
454	20250417	133200	173498820	5390	5390	5390	5390	777
455	20250417	133100	169310790	5380	5370	5380	5370	214
456	20250417	133000	168160600	5370	5370	5370	5370	0
457	20250417	132900	168160600	5370	5370	5370	5370	0
458	20250417	132800	168160600	5370	5370	5370	5370	2
459	20250417	132700	168149860	5360	5360	5360	5360	200
460	20250417	132600	167077860	5380	5380	5380	5380	0
461	20250417	132500	167077860	5380	5370	5380	5370	58
462	20250417	132400	166766390	5380	5380	5380	5380	40
463	20250417	132300	166551190	5380	5380	5380	5380	0
464	20250417	132200	166551190	5380	5380	5380	5380	0
465	20250417	132100	166551190	5380	5380	5380	5380	18
466	20250417	132000	166454350	5380	5380	5380	5380	1
467	20250417	131900	166448970	5370	5370	5370	5370	100
468	20250417	131800	165911970	5390	5390	5390	5390	35
469	20250417	131700	165723320	5390	5390	5390	5390	0
470	20250417	131600	165723320	5390	5390	5390	5390	0
471	20250417	131500	165723320	5390	5390	5390	5390	20
472	20250417	131400	165615520	5390	5390	5390	5390	0
473	20250417	131300	165615520	5390	5390	5390	5390	0
474	20250417	131200	165615520	5390	5390	5390	5390	0
475	20250417	131100	165615520	5390	5390	5390	5390	31
476	20250417	131000	165448430	5390	5390	5390	5390	0
477	20250417	130900	165448430	5390	5390	5390	5390	0
478	20250417	130800	165448430	5390	5390	5390	5390	0
479	20250417	130700	165448430	5390	5390	5390	5390	0
480	20250417	130600	165448430	5390	5390	5390	5390	0
481	20250417	130500	165448430	5390	5390	5390	5390	0
482	20250417	130400	165448430	5390	5390	5390	5390	0
483	20250417	130300	165448430	5390	5390	5390	5390	0
484	20250417	130200	165448430	5390	5390	5390	5390	11
485	20250417	130100	165389140	5390	5390	5390	5390	0
486	20250417	130000	165389140	5390	5390	5390	5390	46
487	20250417	125900	165141200	5400	5400	5400	5400	720
488	20250417	125800	161253200	5390	5390	5390	5390	1055
489	20250417	125700	155566750	5380	5380	5380	5380	371
490	20250417	125600	153570770	5380	5380	5380	5380	1
491	20250417	125500	153565390	5370	5370	5370	5370	500
492	20250417	125400	150880390	5380	5380	5380	5380	0
493	20250417	125300	150880390	5380	5380	5380	5380	0
494	20250417	125200	150880390	5380	5380	5380	5380	0
495	20250417	125100	150880390	5380	5380	5380	5380	0
496	20250417	125000	150880390	5380	5380	5380	5380	0
497	20250417	124900	150880390	5380	5380	5380	5380	0
498	20250417	124800	150880390	5380	5380	5380	5380	0
499	20250417	124700	150880390	5380	5380	5380	5380	0
500	20250417	124600	150880390	5380	5380	5380	5380	0
501	20250417	124500	150880390	5380	5380	5380	5380	0
502	20250417	124400	150880390	5380	5380	5380	5380	0
503	20250417	124300	150880390	5380	5380	5380	5380	0
504	20250417	124200	150880390	5380	5380	5380	5380	0
505	20250417	124100	150880390	5380	5380	5380	5380	0
506	20250417	124000	150880390	5380	5380	5380	5380	0
507	20250417	123900	150880390	5380	5380	5380	5380	0
508	20250417	123800	150880390	5380	5380	5380	5380	0
509	20250417	123700	150880390	5380	5380	5380	5380	0
510	20250417	123600	150880390	5380	5380	5380	5380	0
511	20250417	123500	150880390	5380	5380	5380	5380	0
512	20250417	123400	150880390	5380	5380	5380	5380	0
513	20250417	123300	150880390	5380	5380	5380	5380	0
514	20250417	123200	150880390	5380	5380	5380	5380	0
515	20250417	123100	150880390	5380	5380	5380	5380	0
516	20250417	123000	150880390	5380	5380	5380	5380	0
517	20250417	122900	150880390	5380	5380	5380	5380	0
518	20250417	122800	150880390	5380	5380	5380	5380	0
519	20250417	122700	150880390	5380	5380	5380	5380	0
520	20250417	122600	150880390	5380	5380	5380	5380	0
521	20250417	122500	150880390	5380	5380	5380	5380	0
522	20250417	122400	150880390	5380	5380	5380	5380	0
523	20250417	122300	150880390	5380	5370	5380	5370	501
524	20250417	122200	148190010	5380	5380	5380	5380	0
525	20250417	122100	148190010	5380	5380	5380	5380	0
526	20250417	122000	148190010	5380	5380	5380	5380	0
527	20250417	121900	148190010	5380	5380	5380	5380	0
528	20250417	121800	148190010	5380	5380	5380	5380	0
529	20250417	121700	148190010	5380	5380	5380	5380	0
530	20250417	121600	148190010	5380	5380	5380	5380	0
531	20250417	121500	148190010	5380	5380	5380	5380	0
532	20250417	121400	148190010	5380	5380	5380	5380	0
533	20250417	121300	148190010	5380	5380	5380	5380	0
534	20250417	121200	148190010	5380	5380	5380	5380	0
535	20250417	121100	148190010	5380	5380	5380	5380	0
536	20250417	121000	148190010	5380	5380	5380	5380	0
537	20250417	120900	148190010	5380	5380	5380	5380	0
538	20250417	120800	148190010	5380	5380	5380	5380	0
539	20250417	120700	148190010	5380	5380	5380	5380	1
540	20250417	120600	148184630	5380	5380	5380	5380	0
541	20250417	120500	148184630	5380	5380	5380	5380	0
542	20250417	120400	148184630	5380	5380	5380	5380	1
543	20250417	120300	148179250	5370	5370	5370	5370	0
544	20250417	120200	148179250	5370	5370	5370	5370	0
545	20250417	120100	148179250	5370	5370	5370	5370	0
546	20250417	120000	148179250	5370	5370	5370	5370	0
547	20250417	115900	148179250	5370	5370	5370	5370	0
548	20250417	115800	148179250	5370	5370	5370	5370	1
549	20250417	115700	148173880	5380	5380	5380	5380	0
550	20250417	115600	148173880	5380	5380	5380	5380	0
551	20250417	115500	148173880	5380	5380	5380	5380	0
552	20250417	115400	148173880	5380	5380	5380	5380	0
553	20250417	115300	148173880	5380	5380	5380	5380	0
554	20250417	115200	148173880	5380	5380	5380	5380	550
555	20250417	115100	145214880	5380	5380	5380	5380	0
556	20250417	115000	145214880	5380	5380	5380	5380	0
557	20250417	114900	145214880	5380	5380	5380	5380	0
558	20250417	114800	145214880	5380	5380	5380	5380	0
559	20250417	114700	145214880	5380	5370	5380	5370	712
560	20250417	114600	141387840	5360	5360	5360	5360	0
561	20250417	114500	141387840	5360	5360	5360	5360	0
562	20250417	114400	141387840	5360	5360	5360	5360	0
563	20250417	114300	141387840	5360	5360	5360	5360	0
564	20250417	114200	141387840	5360	5360	5360	5360	0
565	20250417	114100	141387840	5360	5360	5360	5360	3
566	20250417	114000	141371760	5380	5380	5380	5380	0
567	20250417	113900	141371760	5380	5380	5380	5380	100
568	20250417	113800	140833760	5380	5380	5380	5380	100
569	20250417	113700	140295760	5380	5380	5380	5380	0
570	20250417	113600	140295760	5380	5380	5380	5380	0
571	20250417	113500	140295760	5380	5380	5380	5380	53
572	20250417	113400	140010620	5360	5360	5360	5360	0
573	20250417	113300	140010620	5360	5360	5360	5360	52
574	20250417	113200	139731900	5380	5370	5380	5370	683
575	20250417	113100	136064140	5380	5380	5380	5380	0
576	20250417	113000	136064140	5380	5380	5380	5380	499
577	20250417	112900	133379520	5360	5360	5360	5360	0
578	20250417	112800	133379520	5360	5360	5360	5360	348
579	20250417	112700	131514240	5380	5380	5380	5380	0
580	20250417	112600	131514240	5380	5380	5380	5380	0
581	20250417	112500	131514240	5380	5380	5380	5380	0
582	20250417	112400	131514240	5380	5380	5380	5380	0
583	20250417	112300	131514240	5380	5380	5380	5380	0
584	20250417	112200	131514240	5380	5380	5380	5380	0
585	20250417	112100	131514240	5380	5380	5380	5380	0
586	20250417	112000	131514240	5380	5380	5380	5380	0
587	20250417	111900	131514240	5380	5380	5380	5380	10
588	20250417	111800	131460440	5380	5370	5380	5370	297
589	20250417	111700	129865340	5350	5350	5350	5350	1
590	20250417	111600	129859990	5370	5370	5370	5370	0
591	20250417	111500	129859990	5370	5370	5370	5370	26
592	20250417	111400	129720370	5370	5370	5370	5370	150
593	20250417	111300	128914870	5370	5370	5370	5370	1
594	20250417	111200	128909500	5360	5360	5360	5360	0
595	20250417	111100	128909500	5360	5360	5360	5360	0
596	20250417	111000	128909500	5360	5360	5360	5360	274
597	20250417	110900	127440860	5350	5350	5350	5350	0
598	20250417	110800	127440860	5350	5350	5350	5350	0
599	20250417	110700	127440860	5350	5350	5350	5350	0
600	20250417	110600	127440860	5350	5350	5350	5350	605
601	20250417	110500	124204110	5350	5350	5350	5350	0
602	20250417	110400	124204110	5350	5350	5350	5350	25
603	20250417	110300	124070360	5360	5360	5360	5360	298
604	20250417	110200	122473080	5350	5350	5350	5350	0
605	20250417	110100	122473080	5350	5350	5350	5350	0
606	20250417	110000	122473080	5350	5350	5350	5350	0
607	20250417	105900	122473080	5350	5350	5350	5350	1
608	20250417	105800	122467730	5370	5370	5370	5370	0
609	20250417	105700	122467730	5370	5370	5370	5370	0
610	20250417	105600	122467730	5370	5370	5370	5370	0
611	20250417	105500	122467730	5370	5370	5370	5370	139
612	20250417	105400	121721300	5380	5380	5380	5380	0
613	20250417	105300	121721300	5380	5380	5380	5380	0
614	20250417	105200	121721300	5380	5380	5380	5380	0
615	20250417	105100	121721300	5380	5380	5380	5380	0
616	20250417	105000	121721300	5380	5380	5380	5380	0
617	20250417	104900	121721300	5380	5380	5380	5380	0
618	20250417	104800	121721300	5380	5380	5380	5380	0
619	20250417	104700	121721300	5380	5380	5380	5380	177
620	20250417	104600	120769040	5380	5380	5380	5380	0
621	20250417	104500	120769040	5380	5380	5380	5380	0
622	20250417	104400	120769040	5380	5380	5380	5380	0
623	20250417	104300	120769040	5380	5380	5380	5380	0
624	20250417	104200	120769040	5380	5370	5380	5370	303
625	20250417	104100	119141910	5370	5370	5370	5350	4
626	20250417	104000	119120450	5380	5380	5380	5380	0
627	20250417	103900	119120450	5380	5380	5380	5380	0
628	20250417	103800	119120450	5380	5380	5380	5380	0
629	20250417	103700	119120450	5380	5380	5380	5380	219
630	20250417	103600	117942230	5350	5350	5350	5350	10
631	20250417	103500	117888730	5350	5350	5370	5350	207
632	20250417	103400	116777240	5370	5370	5370	5370	0
633	20250417	103300	116777240	5370	5360	5370	5340	407
634	20250417	103200	114598470	5380	5380	5380	5380	0
635	20250417	103100	114598470	5380	5380	5380	5380	2
636	20250417	103000	114587710	5380	5370	5380	5370	2
637	20250417	102900	114576960	5370	5370	5370	5370	558
638	20250417	102800	111580500	5370	5370	5370	5370	0
639	20250417	102700	111580500	5370	5370	5380	5370	58
640	20250417	102600	111269010	5390	5390	5390	5390	0
641	20250417	102500	111269010	5390	5390	5390	5390	0
642	20250417	102400	111269010	5390	5390	5390	5390	0
643	20250417	102300	111269010	5390	5390	5390	5390	0
644	20250417	102200	111269010	5390	5390	5390	5390	0
645	20250417	102100	111269010	5390	5390	5390	5390	0
646	20250417	102000	111269010	5390	5390	5390	5390	0
647	20250417	101900	111269010	5390	5390	5390	5390	3
648	20250417	101800	111252840	5390	5390	5390	5390	0
649	20250417	101700	111252840	5390	5390	5390	5390	0
650	20250417	101600	111252840	5390	5390	5390	5390	100
651	20250417	101500	110713840	5390	5370	5390	5370	4
652	20250417	101400	110692300	5360	5360	5360	5360	1
653	20250417	101300	110686940	5390	5390	5390	5390	0
654	20250417	101200	110686940	5390	5390	5390	5390	0
655	20250417	101100	110686940	5390	5390	5390	5390	3
656	20250417	101000	110670770	5360	5390	5390	5360	95
657	20250417	100900	110161510	5390	5390	5390	5390	1
658	20250417	100800	110156120	5380	5350	5380	5350	1585
659	20250417	100700	101676220	5350	5370	5370	5340	645
660	20250417	100600	98223390	5390	5380	5390	5380	381
661	20250417	100500	96171610	5380	5390	5390	5380	193
662	20250417	100400	95133260	5380	5380	5390	5380	122
663	20250417	100300	94476760	5400	5400	5400	5400	0
664	20250417	100200	94476760	5400	5400	5410	5400	1023
665	20250417	100100	88952330	5400	5400	5400	5400	0
666	20250417	100000	88952330	5400	5400	5400	5400	350
667	20250417	095900	87062330	5400	5400	5400	5400	3
668	20250417	095800	87046130	5400	5400	5400	5400	0
669	20250417	095700	87046130	5400	5400	5400	5400	0
670	20250417	095600	87046130	5400	5380	5400	5380	450
671	20250417	095500	84622620	5390	5390	5390	5390	0
672	20250417	095400	84622620	5390	5390	5390	5390	5
673	20250417	095300	84595670	5390	5390	5390	5390	1
674	20250417	095200	84590280	5390	5370	5390	5370	237
675	20250417	095100	83314090	5360	5350	5360	5350	174
676	20250417	095000	82381950	5350	5360	5370	5350	1045
677	20250417	094900	76789340	5390	5390	5390	5390	0
678	20250417	094800	76789340	5390	5390	5390	5390	0
679	20250417	094700	76789340	5390	5390	5390	5390	0
680	20250417	094600	76789340	5390	5390	5390	5390	0
681	20250417	094500	76789340	5390	5370	5390	5370	105
682	20250417	094400	76225390	5400	5400	5400	5400	1
683	20250417	094300	76219990	5390	5390	5390	5390	100
684	20250417	094200	75680990	5400	5390	5400	5390	99
685	20250417	094100	75147360	5400	5400	5400	5400	297
686	20250417	094000	73543560	5350	5350	5350	5350	12
687	20250417	093900	73479360	5420	5420	5420	5420	0
688	20250417	093800	73479360	5420	5420	5420	5420	0
689	20250417	093700	73479360	5420	5410	5420	5350	1959
690	20250417	093600	62928410	5420	5410	5420	5410	309
691	20250417	093500	61256710	5390	5400	5400	5390	860
692	20250417	093400	56620460	5410	5410	5410	5410	45
693	20250417	093300	56377010	5420	5410	5420	5410	357
694	20250417	093200	54445630	5390	5420	5420	5380	543
695	20250417	093100	51523400	5380	5410	5410	5380	797
696	20250417	093000	47232240	5420	5420	5420	5420	2
697	20250417	092900	47221400	5430	5430	5430	5430	0
698	20250417	092800	47221400	5430	5430	5430	5430	0
699	20250417	092700	47221400	5430	5420	5430	5390	11
700	20250417	092600	47162040	5430	5400	5430	5400	490
701	20250417	092500	44508360	5410	5420	5420	5400	400
702	20250417	092400	42345200	5420	5410	5420	5410	108
703	20250417	092300	41759920	5420	5420	5420	5420	30
704	20250417	092200	41597320	5420	5420	5420	5420	1
705	20250417	092100	41591900	5410	5410	5410	5410	305
706	20250417	092000	39941850	5420	5420	5420	5420	100
707	20250417	091900	39399850	5420	5420	5420	5420	262
708	20250417	091800	37979810	5390	5410	5410	5390	145
709	20250417	091700	37196420	5410	5400	5410	5400	377
710	20250417	091600	35158850	5400	5410	5410	5400	172
711	20250417	091500	34230000	5410	5400	5410	5400	522
712	20250417	091400	31410100	5400	5420	5420	5400	291
713	20250417	091300	29834820	5400	5370	5400	5370	1864
714	20250417	091200	19788090	5370	5330	5370	5330	1680
715	20250417	091100	10789440	5320	5320	5330	5320	87
716	20250417	091000	10326590	5340	5320	5340	5320	304
717	20250417	090900	8705640	5320	5310	5320	5310	518
718	20250417	090800	5952120	5310	5320	5320	5200	484
719	20250417	090700	3414300	5330	5330	5330	5330	1
720	20250417	090600	3408970	5310	5310	5310	5310	17
721	20250417	090500	3318700	5300	5300	5300	5300	1
722	20250417	090400	3313400	5300	5300	5300	5300	0
723	20250417	090300	3313400	5300	5300	5300	5300	98
724	20250417	090200	2794000	5320	5320	5320	5320	0
725	20250417	090100	2794000	5320	5320	5330	5320	348
726	20250417	090000	941640	5300	5290	5300	5290	178