KissMeData/144960/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200700	157321511	4665	4665	4665	4665	338
3	20250417	200600	157321511	4665	4665	4665	4665	0
4	20250417	200500	157321511	4665	4665	4665	4665	0
5	20250417	200400	157321511	4665	4665	4665	4665	0
6	20250417	200300	157321511	4665	4665	4665	4665	0
7	20250417	200200	157321511	4665	4665	4665	4665	0
8	20250417	200100	157321511	4665	4665	4665	4665	0
9	20250417	200000	157321511	4665	4665	4665	4665	0
10	20250417	195900	157321511	4665	4665	4665	4665	0
11	20250417	195800	157321511	4665	4665	4665	4665	0
12	20250417	195700	157321511	4665	4665	4665	4665	0
13	20250417	195600	157321511	4665	4665	4665	4665	0
14	20250417	195500	157321511	4665	4665	4665	4665	0
15	20250417	195400	157321511	4665	4665	4665	4665	0
16	20250417	195300	157321511	4665	4665	4665	4665	0
17	20250417	195200	157321511	4665	4665	4665	4665	0
18	20250417	195100	157321511	4665	4665	4665	4665	0
19	20250417	195000	157321511	4665	4665	4665	4665	0
20	20250417	194900	157321511	4665	4665	4665	4665	0
21	20250417	194800	157321511	4665	4665	4665	4665	0
22	20250417	194700	157321511	4665	4665	4665	4665	0
23	20250417	194600	157321511	4665	4665	4665	4665	0
24	20250417	194500	157321511	4665	4665	4665	4665	0
25	20250417	194400	157321511	4665	4665	4665	4665	0
26	20250417	194300	157321511	4665	4665	4665	4665	0
27	20250417	194200	157321511	4665	4665	4665	4665	0
28	20250417	194100	157321511	4665	4665	4665	4665	0
29	20250417	194000	157321511	4665	4665	4665	4665	0
30	20250417	193900	157321511	4665	4665	4665	4665	0
31	20250417	193800	157321511	4665	4665	4665	4665	0
32	20250417	193700	157321511	4665	4665	4665	4665	338
33	20250417	193600	157321511	4665	4665	4665	4665	0
34	20250417	193500	157321511	4665	4665	4665	4665	0
35	20250417	193400	157321511	4665	4665	4665	4665	0
36	20250417	193300	157321511	4665	4665	4665	4665	0
37	20250417	193200	157321511	4665	4665	4665	4665	0
38	20250417	193100	157321511	4665	4665	4665	4665	0
39	20250417	193000	157321511	4665	4665	4665	4665	0
40	20250417	192900	157321511	4665	4665	4665	4665	0
41	20250417	192800	157321511	4665	4665	4665	4665	0
42	20250417	192700	157321511	4665	4665	4665	4665	0
43	20250417	192600	157321511	4665	4665	4665	4665	0
44	20250417	192500	157321511	4665	4665	4665	4665	0
45	20250417	192400	157321511	4665	4665	4665	4665	0
46	20250417	192300	157321511	4665	4665	4665	4665	0
47	20250417	192200	157321511	4665	4665	4665	4665	0
48	20250417	192100	157321511	4665	4665	4665	4665	0
49	20250417	192000	157321511	4665	4665	4665	4665	0
50	20250417	191900	157321511	4665	4665	4665	4665	0
51	20250417	191800	157321511	4665	4665	4665	4665	0
52	20250417	191700	157321511	4665	4665	4665	4665	0
53	20250417	191600	157321511	4665	4665	4665	4665	0
54	20250417	191500	157321511	4665	4665	4665	4665	0
55	20250417	191400	157321511	4665	4665	4665	4665	0
56	20250417	191300	157321511	4665	4665	4665	4665	0
57	20250417	191200	157321511	4665	4665	4665	4665	0
58	20250417	191100	157321511	4665	4665	4665	4665	0
59	20250417	191000	157321511	4665	4665	4665	4665	0
60	20250417	190900	157321511	4665	4665	4665	4665	0
61	20250417	190800	157321511	4665	4665	4665	4665	0
62	20250417	190700	157321511	4665	4665	4665	4665	338
63	20250417	190600	157321511	4665	4665	4665	4665	0
64	20250417	190500	157321511	4665	4665	4665	4665	0
65	20250417	190400	157321511	4665	4665	4665	4665	0
66	20250417	190300	157321511	4665	4665	4665	4665	0
67	20250417	190200	157321511	4665	4665	4665	4665	0
68	20250417	190100	157321511	4665	4665	4665	4665	0
69	20250417	190000	157321511	4665	4665	4665	4665	0
70	20250417	185900	157321511	4665	4665	4665	4665	0
71	20250417	185800	157321511	4665	4665	4665	4665	0
72	20250417	185700	157321511	4665	4665	4665	4665	0
73	20250417	185600	157321511	4665	4665	4665	4665	0
74	20250417	185500	157321511	4665	4665	4665	4665	0
75	20250417	185400	157321511	4665	4665	4665	4665	0
76	20250417	185300	157321511	4665	4665	4665	4665	0
77	20250417	185200	157321511	4665	4665	4665	4665	0
78	20250417	185100	157321511	4665	4665	4665	4665	0
79	20250417	185000	157321511	4665	4665	4665	4665	0
80	20250417	184900	157321511	4665	4665	4665	4665	0
81	20250417	184800	157321511	4665	4665	4665	4665	0
82	20250417	184700	157321511	4665	4665	4665	4665	0
83	20250417	184600	157321511	4665	4665	4665	4665	0
84	20250417	184500	157321511	4665	4665	4665	4665	0
85	20250417	184400	157321511	4665	4665	4665	4665	0
86	20250417	184300	157321511	4665	4665	4665	4665	0
87	20250417	184200	157321511	4665	4665	4665	4665	0
88	20250417	184100	157321511	4665	4665	4665	4665	0
89	20250417	184000	157321511	4665	4665	4665	4665	0
90	20250417	183900	157321511	4665	4665	4665	4665	0
91	20250417	183800	157321511	4665	4665	4665	4665	0
92	20250417	183700	157321511	4665	4665	4665	4665	338
93	20250417	183600	157321511	4665	4665	4665	4665	0
94	20250417	183500	157321511	4665	4665	4665	4665	0
95	20250417	183400	157321511	4665	4665	4665	4665	0
96	20250417	183300	157321511	4665	4665	4665	4665	0
97	20250417	183200	157321511	4665	4665	4665	4665	0
98	20250417	183100	157321511	4665	4665	4665	4665	0
99	20250417	183000	157321511	4665	4665	4665	4665	0
100	20250417	182900	157321511	4665	4665	4665	4665	0
101	20250417	182800	157321511	4665	4665	4665	4665	0
102	20250417	182700	157321511	4665	4665	4665	4665	0
103	20250417	182600	157321511	4665	4665	4665	4665	0
104	20250417	182500	157321511	4665	4665	4665	4665	0
105	20250417	182400	157321511	4665	4665	4665	4665	0
106	20250417	182300	157321511	4665	4665	4665	4665	0
107	20250417	182200	157321511	4665	4665	4665	4665	0
108	20250417	182100	157321511	4665	4665	4665	4665	0
109	20250417	182000	157321511	4665	4665	4665	4665	0
110	20250417	181900	157321511	4665	4665	4665	4665	0
111	20250417	181800	157321511	4665	4665	4665	4665	0
112	20250417	181700	157321511	4665	4665	4665	4665	0
113	20250417	181600	157321511	4665	4665	4665	4665	0
114	20250417	181500	157321511	4665	4665	4665	4665	0
115	20250417	181400	157321511	4665	4665	4665	4665	0
116	20250417	181300	157321511	4665	4665	4665	4665	0
117	20250417	181200	157321511	4665	4665	4665	4665	0
118	20250417	181100	157321511	4665	4665	4665	4665	0
119	20250417	181000	157321511	4665	4665	4665	4665	0
120	20250417	180900	157321511	4665	4665	4665	4665	0
121	20250417	180800	157321511	4665	4665	4665	4665	0
122	20250417	180700	157321511	4665	4665	4665	4665	338
123	20250417	180600	157321511	4665	4665	4665	4665	0
124	20250417	180500	157321511	4665	4665	4665	4665	0
125	20250417	180400	157321511	4665	4665	4665	4665	0
126	20250417	180300	157321511	4665	4665	4665	4665	0
127	20250417	180200	157321511	4665	4665	4665	4665	0
128	20250417	180100	157321511	4665	4665	4665	4665	0
129	20250417	180000	157321511	4665	4665	4665	4665	0
130	20250417	175900	157321511	4665	4665	4665	4665	0
131	20250417	175800	157321511	4665	4665	4665	4665	0
132	20250417	175700	157321511	4665	4665	4665	4665	0
133	20250417	175600	157321511	4665	4665	4665	4665	0
134	20250417	175500	157321511	4665	4665	4665	4665	0
135	20250417	175400	157321511	4665	4665	4665	4665	0
136	20250417	175300	157321511	4665	4665	4665	4665	0
137	20250417	175200	157321511	4665	4665	4665	4665	0
138	20250417	175100	157321511	4665	4665	4665	4665	0
139	20250417	175000	157321511	4665	4665	4665	4665	0
140	20250417	174900	157321511	4665	4665	4665	4665	0
141	20250417	174800	157321511	4665	4665	4665	4665	0
142	20250417	174700	157321511	4665	4665	4665	4665	0
143	20250417	174600	157321511	4665	4665	4665	4665	0
144	20250417	174500	157321511	4665	4665	4665	4665	0
145	20250417	174400	157321511	4665	4665	4665	4665	0
146	20250417	174300	157321511	4665	4665	4665	4665	0
147	20250417	174200	157321511	4665	4665	4665	4665	0
148	20250417	174100	157321511	4665	4665	4665	4665	0
149	20250417	174000	157321511	4665	4665	4665	4665	0
150	20250417	173900	157321511	4665	4665	4665	4665	0
151	20250417	173800	157321511	4665	4665	4665	4665	0
152	20250417	173700	157321511	4665	4665	4665	4665	338
153	20250417	173600	157321511	4665	4665	4665	4665	0
154	20250417	173500	157321511	4665	4665	4665	4665	0
155	20250417	173400	157321511	4665	4665	4665	4665	0
156	20250417	173300	157321511	4665	4665	4665	4665	0
157	20250417	173200	157321511	4665	4665	4665	4665	0
158	20250417	173100	157321511	4665	4665	4665	4665	0
159	20250417	173000	157321511	4665	4665	4665	4665	0
160	20250417	172900	157321511	4665	4665	4665	4665	0
161	20250417	172800	157321511	4665	4665	4665	4665	0
162	20250417	172700	157321511	4665	4665	4665	4665	0
163	20250417	172600	157321511	4665	4665	4665	4665	0
164	20250417	172500	157321511	4665	4665	4665	4665	0
165	20250417	172400	157321511	4665	4665	4665	4665	0
166	20250417	172300	157321511	4665	4665	4665	4665	0
167	20250417	172200	157321511	4665	4665	4665	4665	0
168	20250417	172100	157321511	4665	4665	4665	4665	0
169	20250417	172000	157321511	4665	4665	4665	4665	0
170	20250417	171900	157321511	4665	4665	4665	4665	0
171	20250417	171800	157321511	4665	4665	4665	4665	0
172	20250417	171700	157321511	4665	4665	4665	4665	0
173	20250417	171600	157321511	4665	4665	4665	4665	0
174	20250417	171500	157321511	4665	4665	4665	4665	0
175	20250417	171400	157321511	4665	4665	4665	4665	0
176	20250417	171300	157321511	4665	4665	4665	4665	0
177	20250417	171200	157321511	4665	4665	4665	4665	0
178	20250417	171100	157321511	4665	4665	4665	4665	0
179	20250417	171000	157321511	4665	4665	4665	4665	0
180	20250417	170900	157321511	4665	4665	4665	4665	0
181	20250417	170800	157321511	4665	4665	4665	4665	0
182	20250417	170700	157321511	4665	4665	4665	4665	338
183	20250417	170600	157321511	4665	4665	4665	4665	0
184	20250417	170500	157321511	4665	4665	4665	4665	0
185	20250417	170400	157321511	4665	4665	4665	4665	0
186	20250417	170300	157321511	4665	4665	4665	4665	0
187	20250417	170200	157321511	4665	4665	4665	4665	0
188	20250417	170100	157321511	4665	4665	4665	4665	0
189	20250417	170000	157321511	4665	4665	4665	4665	0
190	20250417	165900	157321511	4665	4665	4665	4665	0
191	20250417	165800	157321511	4665	4665	4665	4665	0
192	20250417	165700	157321511	4665	4665	4665	4665	0
193	20250417	165600	157321511	4665	4665	4665	4665	0
194	20250417	165500	157321511	4665	4665	4665	4665	0
195	20250417	165400	157321511	4665	4665	4665	4665	0
196	20250417	165300	157321511	4665	4665	4665	4665	0
197	20250417	165200	157321511	4665	4665	4665	4665	0
198	20250417	165100	157321511	4665	4665	4665	4665	0
199	20250417	165000	157321511	4665	4665	4665	4665	0
200	20250417	164900	157321511	4665	4665	4665	4665	0
201	20250417	164800	157321511	4665	4665	4665	4665	0
202	20250417	164700	157321511	4665	4665	4665	4665	0
203	20250417	164600	157321511	4665	4665	4665	4665	0
204	20250417	164500	157321511	4665	4665	4665	4665	0
205	20250417	164400	157321511	4665	4665	4665	4665	0
206	20250417	164300	157321511	4665	4665	4665	4665	0
207	20250417	164200	157321511	4665	4665	4665	4665	0
208	20250417	164100	157321511	4665	4665	4665	4665	0
209	20250417	164000	157321511	4665	4665	4665	4665	0
210	20250417	163900	157321511	4665	4665	4665	4665	0
211	20250417	163800	157321511	4665	4665	4665	4665	0
212	20250417	163700	157321511	4665	4665	4665	4665	338
213	20250417	163600	157321511	4665	4665	4665	4665	0
214	20250417	163500	157321511	4665	4665	4665	4665	0
215	20250417	163400	157321511	4665	4665	4665	4665	0
216	20250417	163300	157321511	4665	4665	4665	4665	0
217	20250417	163200	157321511	4665	4665	4665	4665	0
218	20250417	163100	157321511	4665	4665	4665	4665	0
219	20250417	163000	157321511	4665	4665	4665	4665	0
220	20250417	162900	157321511	4665	4665	4665	4665	0
221	20250417	162800	157321511	4665	4665	4665	4665	0
222	20250417	162700	157321511	4665	4665	4665	4665	0
223	20250417	162600	157321511	4665	4665	4665	4665	0
224	20250417	162500	157321511	4665	4665	4665	4665	0
225	20250417	162400	157321511	4665	4665	4665	4665	0
226	20250417	162300	157321511	4665	4665	4665	4665	0
227	20250417	162200	157321511	4665	4665	4665	4665	0
228	20250417	162100	157321511	4665	4665	4665	4665	0
229	20250417	162000	157321511	4665	4665	4665	4665	0
230	20250417	161900	157321511	4665	4665	4665	4665	0
231	20250417	161800	157321511	4665	4665	4665	4665	0
232	20250417	161700	157321511	4665	4665	4665	4665	0
233	20250417	161600	157321511	4665	4665	4665	4665	0
234	20250417	161500	157321511	4665	4665	4665	4665	0
235	20250417	161400	157321511	4665	4665	4665	4665	0
236	20250417	161300	157321511	4665	4665	4665	4665	0
237	20250417	161200	157321511	4665	4665	4665	4665	0
238	20250417	161100	157321511	4665	4665	4665	4665	0
239	20250417	161000	157321511	4665	4665	4665	4665	0
240	20250417	160900	157321511	4665	4665	4665	4665	0
241	20250417	160800	157321511	4665	4665	4665	4665	0
242	20250417	160700	157321511	4665	4665	4665	4665	338
243	20250417	160600	157321511	4665	4665	4665	4665	0
244	20250417	160500	157321511	4665	4665	4665	4665	0
245	20250417	160400	157321511	4665	4665	4665	4665	0
246	20250417	160300	157321511	4665	4665	4665	4665	0
247	20250417	160200	157321511	4665	4665	4665	4665	0
248	20250417	160100	157321511	4665	4665	4665	4665	0
249	20250417	160000	157321511	4665	4665	4665	4665	0
250	20250417	155900	157321511	4665	4665	4665	4665	0
251	20250417	155800	157321511	4665	4665	4665	4665	0
252	20250417	155700	157321511	4665	4665	4665	4665	0
253	20250417	155600	157321511	4665	4665	4665	4665	0
254	20250417	155500	157321511	4665	4665	4665	4665	0
255	20250417	155400	157321511	4665	4665	4665	4665	0
256	20250417	155300	157321511	4665	4665	4665	4665	0
257	20250417	155200	157321511	4665	4665	4665	4665	0
258	20250417	155100	157321511	4665	4665	4665	4665	0
259	20250417	155000	157321511	4665	4665	4665	4665	0
260	20250417	154900	157321511	4665	4665	4665	4665	0
261	20250417	154800	157321511	4665	4665	4665	4665	0
262	20250417	154700	157321511	4665	4665	4665	4665	0
263	20250417	154600	157321511	4665	4665	4665	4665	0
264	20250417	154500	157321511	4665	4665	4665	4665	0
265	20250417	154400	157321511	4665	4665	4665	4665	0
266	20250417	154300	157321511	4665	4665	4665	4665	0
267	20250417	154200	157321511	4665	4665	4665	4665	0
268	20250417	154100	157321511	4665	4665	4665	4665	0
269	20250417	154000	157321511	4665	4665	4665	4665	0
270	20250417	153900	157321511	4665	4665	4665	4665	0
271	20250417	153800	157321511	4665	4665	4665	4665	0
272	20250417	153700	157321511	4665	4665	4665	4665	338
273	20250417	153600	157321511	4665	4665	4665	4665	0
274	20250417	153500	157321511	4665	4665	4665	4665	0
275	20250417	153400	157321511	4665	4665	4665	4665	0
276	20250417	153300	157321511	4665	4665	4665	4665	0
277	20250417	153200	157321511	4665	4665	4665	4665	0
278	20250417	153100	157321511	4665	4665	4665	4665	0
279	20250417	153000	157321511	4665	4665	4665	4665	338
280	20250417	152900	155744741	4665	4665	4665	4665	0
281	20250417	152800	155744741	4665	4665	4665	4665	0
282	20250417	152700	155744741	4665	4665	4665	4665	0
283	20250417	152600	155744741	4665	4665	4665	4665	0
284	20250417	152500	155744741	4665	4665	4665	4665	0
285	20250417	152400	155744741	4665	4665	4665	4665	0
286	20250417	152300	155744741	4665	4665	4665	4665	0
287	20250417	152200	155744741	4665	4665	4665	4665	0
288	20250417	152100	155744741	4665	4665	4665	4665	0
289	20250417	152000	155744741	4665	4665	4665	4665	0
290	20250417	151900	155744741	4665	4680	4680	4665	54
291	20250417	151800	155492126	4680	4680	4680	4680	0
292	20250417	151700	155492126	4680	4680	4680	4680	61
293	20250417	151600	155206646	4680	4680	4680	4680	38
294	20250417	151500	155028806	4680	4680	4680	4680	35
295	20250417	151400	154865006	4680	4680	4680	4680	1
296	20250417	151300	154860326	4680	4680	4680	4680	58
297	20250417	151200	154588886	4680	4680	4680	4680	36
298	20250417	151100	154420406	4675	4675	4675	4675	0
299	20250417	151000	154420406	4675	4675	4675	4675	0
300	20250417	150900	154420406	4675	4677	4677	4665	2225
301	20250417	150800	144019335	4675	4665	4675	4665	23
302	20250417	150700	143911925	4670	4670	4670	4670	0
303	20250417	150600	143911925	4670	4670	4670	4670	0
304	20250417	150500	143911925	4670	4670	4670	4670	24
305	20250417	150400	143799845	4670	4670	4670	4670	0
306	20250417	150300	143799845	4670	4670	4670	4670	0
307	20250417	150200	143799845	4670	4670	4670	4670	23
308	20250417	150100	143692435	4675	4675	4675	4675	0
309	20250417	150000	143692435	4675	4675	4675	4675	0
310	20250417	145900	143692435	4675	4675	4675	4675	0
311	20250417	145800	143692435	4675	4675	4675	4675	0
312	20250417	145700	143692435	4675	4675	4675	4675	0
313	20250417	145600	143692435	4675	4675	4675	4675	26
314	20250417	145500	143570885	4675	4675	4675	4675	0
315	20250417	145400	143570885	4675	4675	4675	4675	0
316	20250417	145300	143570885	4675	4675	4675	4675	0
317	20250417	145200	143570885	4675	4675	4675	4675	0
318	20250417	145100	143570885	4675	4675	4675	4675	0
319	20250417	145000	143570885	4675	4675	4675	4675	1
320	20250417	144900	143566210	4675	4675	4675	4675	0
321	20250417	144800	143566210	4675	4675	4675	4675	0
322	20250417	144700	143566210	4675	4675	4675	4675	0
323	20250417	144600	143566210	4675	4675	4675	4675	0
324	20250417	144500	143566210	4675	4675	4675	4675	30
325	20250417	144400	143425960	4675	4675	4675	4675	0
326	20250417	144300	143425960	4675	4675	4675	4675	0
327	20250417	144200	143425960	4675	4675	4675	4675	50
328	20250417	144100	143192210	4675	4675	4675	4675	0
329	20250417	144000	143192210	4675	4675	4675	4675	0
330	20250417	143900	143192210	4675	4675	4675	4675	0
331	20250417	143800	143192210	4675	4675	4675	4675	26
332	20250417	143700	143070660	4675	4675	4675	4675	0
333	20250417	143600	143070660	4675	4675	4675	4675	0
334	20250417	143500	143070660	4675	4675	4675	4675	0
335	20250417	143400	143070660	4675	4675	4675	4675	0
336	20250417	143300	143070660	4675	4675	4675	4675	0
337	20250417	143200	143070660	4675	4675	4675	4675	10
338	20250417	143100	143023910	4675	4675	4675	4675	26
339	20250417	143000	142902360	4675	4675	4675	4675	0
340	20250417	142900	142902360	4675	4675	4675	4675	1
341	20250417	142800	142897685	4675	4675	4675	4675	0
342	20250417	142700	142897685	4675	4675	4675	4675	0
343	20250417	142600	142897685	4675	4675	4675	4675	0
344	20250417	142500	142897685	4675	4675	4675	4675	0
345	20250417	142400	142897685	4675	4675	4675	4675	0
346	20250417	142300	142897685	4675	4675	4675	4675	0
347	20250417	142200	142897685	4675	4675	4675	4675	0
348	20250417	142100	142897685	4675	4675	4675	4675	0
349	20250417	142000	142897685	4675	4675	4675	4675	16
350	20250417	141900	142822885	4670	4670	4670	4670	305
351	20250417	141800	141398535	4670	4670	4670	4670	0
352	20250417	141700	141398535	4670	4670	4670	4670	0
353	20250417	141600	141398535	4670	4670	4670	4670	0
354	20250417	141500	141398535	4670	4670	4670	4670	0
355	20250417	141400	141398535	4670	4670	4670	4670	0
356	20250417	141300	141398535	4670	4670	4670	4670	0
357	20250417	141200	141398535	4670	4670	4670	4670	0
358	20250417	141100	141398535	4670	4670	4670	4670	0
359	20250417	141000	141398535	4670	4670	4670	4670	0
360	20250417	140900	141398535	4670	4670	4670	4670	0
361	20250417	140800	141398535	4670	4670	4670	4670	0
362	20250417	140700	141398535	4670	4670	4670	4670	0
363	20250417	140600	141398535	4670	4670	4670	4670	0
364	20250417	140500	141398535	4670	4670	4670	4670	0
365	20250417	140400	141398535	4670	4670	4670	4670	0
366	20250417	140300	141398535	4670	4670	4670	4670	0
367	20250417	140200	141398535	4670	4670	4670	4670	0
368	20250417	140100	141398535	4670	4670	4670	4670	1
369	20250417	140000	141393865	4655	4655	4655	4655	0
370	20250417	135900	141393865	4655	4655	4655	4655	0
371	20250417	135800	141393865	4655	4655	4655	4655	0
372	20250417	135700	141393865	4655	4655	4655	4655	0
373	20250417	135600	141393865	4655	4660	4660	4655	129
374	20250417	135500	140793365	4660	4665	4665	4660	1000
375	20250417	135400	136129510	4680	4680	4680	4680	0
376	20250417	135300	136129510	4680	4680	4680	4680	0
377	20250417	135200	136129510	4680	4680	4680	4680	5
378	20250417	135100	136106110	4675	4675	4675	4675	0
379	20250417	135000	136106110	4675	4670	4675	4670	697
380	20250417	134900	132848870	4675	4675	4675	4675	141
381	20250417	134800	132189695	4675	4675	4675	4675	0
382	20250417	134700	132189695	4675	4675	4675	4675	5
383	20250417	134600	132166320	4670	4670	4670	4670	0
384	20250417	134500	132166320	4670	4670	4670	4670	9
385	20250417	134400	132124290	4670	4670	4670	4670	0
386	20250417	134300	132124290	4670	4670	4670	4670	45
387	20250417	134200	131914140	4680	4680	4680	4680	0
388	20250417	134100	131914140	4680	4680	4680	4680	0
389	20250417	134000	131914140	4680	4680	4680	4680	0
390	20250417	133900	131914140	4680	4680	4680	4680	0
391	20250417	133800	131914140	4680	4680	4680	4680	396
392	20250417	133700	130060860	4680	4680	4680	4680	600
393	20250417	133600	127252860	4675	4675	4675	4675	0
394	20250417	133500	127252860	4675	4675	4675	4675	0
395	20250417	133400	127252860	4675	4675	4675	4675	0
396	20250417	133300	127252860	4675	4675	4675	4675	0
397	20250417	133200	127252860	4675	4675	4675	4675	0
398	20250417	133100	127252860	4675	4675	4675	4675	0
399	20250417	133000	127252860	4675	4675	4675	4675	0
400	20250417	132900	127252860	4675	4675	4675	4675	0
401	20250417	132800	127252860	4675	4670	4675	4670	393
402	20250417	132700	125416890	4665	4665	4665	4665	319
403	20250417	132600	123928755	4665	4665	4665	4665	0
404	20250417	132500	123928755	4665	4665	4665	4665	1
405	20250417	132400	123924090	4660	4660	4660	4660	0
406	20250417	132300	123924090	4660	4660	4660	4660	0
407	20250417	132200	123924090	4660	4660	4660	4660	0
408	20250417	132100	123924090	4660	4660	4660	4660	0
409	20250417	132000	123924090	4660	4660	4660	4660	0
410	20250417	131900	123924090	4660	4660	4660	4660	0
411	20250417	131800	123924090	4660	4662	4662	4660	212
412	20250417	131700	122936160	4665	4665	4665	4665	0
413	20250417	131600	122936160	4665	4665	4665	4665	0
414	20250417	131500	122936160	4665	4665	4665	4665	2
415	20250417	131400	122926830	4665	4665	4665	4665	2
416	20250417	131300	122917500	4665	4665	4665	4665	0
417	20250417	131200	122917500	4665	4665	4665	4665	0
418	20250417	131100	122917500	4665	4665	4665	4665	0
419	20250417	131000	122917500	4665	4665	4665	4665	5
420	20250417	130900	122894175	4655	4655	4655	4655	0
421	20250417	130800	122894175	4655	4655	4655	4655	0
422	20250417	130700	122894175	4655	4655	4655	4655	0
423	20250417	130600	122894175	4655	4655	4655	4655	0
424	20250417	130500	122894175	4655	4655	4655	4655	0
425	20250417	130400	122894175	4655	4655	4655	4655	0
426	20250417	130300	122894175	4655	4655	4655	4655	0
427	20250417	130200	122894175	4655	4655	4655	4655	0
428	20250417	130100	122894175	4655	4655	4655	4655	0
429	20250417	130000	122894175	4655	4655	4655	4655	0
430	20250417	125900	122894175	4655	4655	4655	4655	0
431	20250417	125800	122894175	4655	4655	4655	4655	0
432	20250417	125700	122894175	4655	4655	4655	4655	0
433	20250417	125600	122894175	4655	4655	4655	4655	0
434	20250417	125500	122894175	4655	4655	4655	4655	0
435	20250417	125400	122894175	4655	4655	4655	4655	0
436	20250417	125300	122894175	4655	4655	4655	4655	0
437	20250417	125200	122894175	4655	4655	4655	4655	0
438	20250417	125100	122894175	4655	4655	4655	4655	0
439	20250417	125000	122894175	4655	4655	4655	4655	0
440	20250417	124900	122894175	4655	4655	4655	4655	0
441	20250417	124800	122894175	4655	4655	4655	4655	0
442	20250417	124700	122894175	4655	4655	4655	4655	0
443	20250417	124600	122894175	4655	4655	4655	4655	0
444	20250417	124500	122894175	4655	4655	4655	4655	0
445	20250417	124400	122894175	4655	4655	4655	4655	0
446	20250417	124300	122894175	4655	4655	4655	4655	0
447	20250417	124200	122894175	4655	4655	4655	4655	0
448	20250417	124100	122894175	4655	4655	4655	4655	0
449	20250417	124000	122894175	4655	4655	4655	4655	0
450	20250417	123900	122894175	4655	4655	4655	4655	0
451	20250417	123800	122894175	4655	4655	4655	4655	0
452	20250417	123700	122894175	4655	4655	4655	4655	0
453	20250417	123600	122894175	4655	4660	4660	4655	1000
454	20250417	123500	118236185	4675	4675	4675	4675	5
455	20250417	123400	118212810	4660	4660	4660	4660	0
456	20250417	123300	118212810	4660	4670	4670	4660	1000
457	20250417	123200	113544800	4675	4675	4675	4675	0
458	20250417	123100	113544800	4675	4675	4675	4675	0
459	20250417	123000	113544800	4675	4675	4675	4675	0
460	20250417	122900	113544800	4675	4675	4675	4675	0
461	20250417	122800	113544800	4675	4675	4675	4675	0
462	20250417	122700	113544800	4675	4675	4675	4675	5
463	20250417	122600	113521425	4670	4670	4670	4670	0
464	20250417	122500	113521425	4670	4670	4670	4670	0
465	20250417	122400	113521425	4670	4675	4675	4670	35
466	20250417	122300	113357950	4670	4670	4670	4670	0
467	20250417	122200	113357950	4670	4670	4670	4670	0
468	20250417	122100	113357950	4670	4670	4670	4670	170
469	20250417	122000	112564050	4670	4670	4670	4670	0
470	20250417	121900	112564050	4670	4670	4670	4670	0
471	20250417	121800	112564050	4670	4670	4670	4670	0
472	20250417	121700	112564050	4670	4670	4670	4670	0
473	20250417	121600	112564050	4670	4670	4670	4670	10
474	20250417	121500	112517350	4670	4670	4670	4670	200
475	20250417	121400	111583350	4665	4665	4665	4665	0
476	20250417	121300	111583350	4665	4665	4665	4665	0
477	20250417	121200	111583350	4665	4665	4665	4665	0
478	20250417	121100	111583350	4665	4665	4665	4665	0
479	20250417	121000	111583350	4665	4665	4665	4665	244
480	20250417	120900	110445090	4660	4660	4660	4660	0
481	20250417	120800	110445090	4660	4660	4660	4660	0
482	20250417	120700	110445090	4660	4660	4660	4660	0
483	20250417	120600	110445090	4660	4660	4660	4660	0
484	20250417	120500	110445090	4660	4660	4660	4660	0
485	20250417	120400	110445090	4660	4660	4660	4660	0
486	20250417	120300	110445090	4660	4660	4660	4660	0
487	20250417	120200	110445090	4660	4660	4660	4660	0
488	20250417	120100	110445090	4660	4660	4660	4660	31
489	20250417	120000	110300630	4665	4665	4665	4665	2
490	20250417	115900	110291300	4665	4665	4665	4665	0
491	20250417	115800	110291300	4665	4665	4665	4665	0
492	20250417	115700	110291300	4665	4665	4665	4665	0
493	20250417	115600	110291300	4665	4665	4665	4665	0
494	20250417	115500	110291300	4665	4665	4665	4665	0
495	20250417	115400	110291300	4665	4665	4665	4665	0
496	20250417	115300	110291300	4665	4665	4665	4665	0
497	20250417	115200	110291300	4665	4665	4665	4665	0
498	20250417	115100	110291300	4665	4665	4665	4665	0
499	20250417	115000	110291300	4665	4665	4665	4665	0
500	20250417	114900	110291300	4665	4665	4665	4665	0
501	20250417	114800	110291300	4665	4665	4665	4665	0
502	20250417	114700	110291300	4665	4665	4665	4665	0
503	20250417	114600	110291300	4665	4665	4665	4665	0
504	20250417	114500	110291300	4665	4665	4665	4665	10
505	20250417	114400	110244650	4665	4665	4665	4665	0
506	20250417	114300	110244650	4665	4665	4665	4665	0
507	20250417	114200	110244650	4665	4665	4665	4665	0
508	20250417	114100	110244650	4665	4665	4665	4665	0
509	20250417	114000	110244650	4665	4665	4665	4665	0
510	20250417	113900	110244650	4665	4665	4665	4665	1
511	20250417	113800	110239985	4655	4655	4655	4655	0
512	20250417	113700	110239985	4655	4655	4655	4655	0
513	20250417	113600	110239985	4655	4655	4655	4655	0
514	20250417	113500	110239985	4655	4655	4655	4655	0
515	20250417	113400	110239985	4655	4655	4655	4655	670
516	20250417	113300	107121135	4665	4665	4665	4665	124
517	20250417	113200	106542675	4680	4680	4680	4680	0
518	20250417	113100	106542675	4680	4680	4680	4680	0
519	20250417	113000	106542675	4680	4680	4680	4680	0
520	20250417	112900	106542675	4680	4680	4680	4680	0
521	20250417	112800	106542675	4680	4680	4680	4680	0
522	20250417	112700	106542675	4680	4680	4680	4680	0
523	20250417	112600	106542675	4680	4680	4680	4680	0
524	20250417	112500	106542675	4680	4680	4680	4680	0
525	20250417	112400	106542675	4680	4680	4680	4680	3
526	20250417	112300	106528635	4680	4680	4680	4680	5
527	20250417	112200	106505235	4675	4675	4675	4675	0
528	20250417	112100	106505235	4675	4675	4675	4675	0
529	20250417	112000	106505235	4675	4675	4675	4675	0
530	20250417	111900	106505235	4675	4675	4675	4675	0
531	20250417	111800	106505235	4675	4675	4675	4675	0
532	20250417	111700	106505235	4675	4675	4675	4675	274
533	20250417	111600	105224285	4670	4670	4670	4670	50
534	20250417	111500	104990785	4665	4665	4665	4665	0
535	20250417	111400	104990785	4665	4665	4665	4665	165
536	20250417	111300	104221060	4655	4655	4655	4655	0
537	20250417	111200	104221060	4655	4655	4655	4655	0
538	20250417	111100	104221060	4655	4665	4665	4655	178
539	20250417	111000	103391950	4665	4665	4665	4665	0
540	20250417	110900	103391950	4665	4665	4665	4665	0
541	20250417	110800	103391950	4665	4665	4665	4665	0
542	20250417	110700	103391950	4665	4665	4665	4665	0
543	20250417	110600	103391950	4665	4665	4665	4665	0
544	20250417	110500	103391950	4665	4665	4665	4665	0
545	20250417	110400	103391950	4665	4665	4665	4665	0
546	20250417	110300	103391950	4665	4665	4665	4665	0
547	20250417	110200	103391950	4665	4665	4665	4665	0
548	20250417	110100	103391950	4665	4665	4665	4665	0
549	20250417	110000	103391950	4665	4665	4665	4665	0
550	20250417	105900	103391950	4665	4665	4665	4665	223
551	20250417	105800	102351655	4655	4655	4655	4655	7
552	20250417	105700	102319070	4650	4650	4650	4650	0
553	20250417	105600	102319070	4650	4650	4650	4650	0
554	20250417	105500	102319070	4650	4650	4650	4650	0
555	20250417	105400	102319070	4650	4650	4650	4650	0
556	20250417	105300	102319070	4650	4650	4650	4650	0
557	20250417	105200	102319070	4650	4650	4650	4650	0
558	20250417	105100	102319070	4650	4650	4650	4650	300
559	20250417	105000	100924070	4650	4650	4650	4650	0
560	20250417	104900	100924070	4650	4650	4650	4650	0
561	20250417	104800	100924070	4650	4650	4650	4650	6
562	20250417	104700	100896170	4650	4650	4650	4650	0
563	20250417	104600	100896170	4650	4660	4660	4650	522
564	20250417	104500	98467360	4670	4670	4670	4670	44
565	20250417	104400	98261880	4670	4670	4670	4670	3
566	20250417	104300	98247870	4660	4660	4660	4660	0
567	20250417	104200	98247870	4660	4660	4660	4660	0
568	20250417	104100	98247870	4660	4665	4665	4660	2
569	20250417	104000	98238545	4670	4670	4670	4670	0
570	20250417	103900	98238545	4670	4670	4670	4670	0
571	20250417	103800	98238545	4670	4670	4670	4670	0
572	20250417	103700	98238545	4670	4670	4670	4670	0
573	20250417	103600	98238545	4670	4670	4670	4670	350
574	20250417	103500	96604045	4665	4665	4665	4665	0
575	20250417	103400	96604045	4665	4665	4665	4665	6
576	20250417	103300	96576055	4660	4660	4660	4660	0
577	20250417	103200	96576055	4660	4660	4660	4660	0
578	20250417	103100	96576055	4660	4660	4660	4660	0
579	20250417	103000	96576055	4660	4660	4660	4660	1
580	20250417	102900	96571395	4660	4660	4660	4660	101
581	20250417	102800	96100735	4665	4665	4665	4665	0
582	20250417	102700	96100735	4665	4665	4665	4665	0
583	20250417	102600	96100735	4665	4665	4665	4665	444
584	20250417	102500	94029475	4670	4670	4670	4670	0
585	20250417	102400	94029475	4670	4670	4670	4670	495
586	20250417	102300	91717825	4675	4675	4675	4675	0
587	20250417	102200	91717825	4675	4675	4675	4675	101
588	20250417	102100	91245650	4675	4675	4675	4675	249
589	20250417	102000	90081575	4680	4680	4680	4680	1000
590	20250417	101900	85401575	4685	4685	4685	4685	0
591	20250417	101800	85401575	4685	4685	4685	4685	0
592	20250417	101700	85401575	4685	4685	4685	4685	0
593	20250417	101600	85401575	4685	4685	4685	4685	0
594	20250417	101500	85401575	4685	4680	4685	4680	100
595	20250417	101400	84933325	4685	4685	4685	4685	0
596	20250417	101300	84933325	4685	4685	4685	4685	0
597	20250417	101200	84933325	4685	4680	4685	4680	30
598	20250417	101100	84792915	4685	4675	4685	4675	366
599	20250417	101000	83080040	4670	4670	4670	4670	0
600	20250417	100900	83080040	4670	4670	4670	4670	0
601	20250417	100800	83080040	4670	4670	4670	4670	31
602	20250417	100700	82935270	4675	4670	4675	4670	757
603	20250417	100600	79396305	4675	4675	4675	4675	0
604	20250417	100500	79396305	4675	4675	4675	4675	0
605	20250417	100400	79396305	4675	4660	4675	4660	337
606	20250417	100300	77823270	4660	4660	4660	4660	1
607	20250417	100200	77818610	4675	4665	4675	4665	1306
608	20250417	100100	71720700	4665	4665	4665	4665	0
609	20250417	100000	71720700	4665	4665	4665	4665	0
610	20250417	095900	71720700	4665	4655	4665	4655	698
611	20250417	095800	68465365	4655	4645	4660	4645	393
612	20250417	095700	66635025	4645	4645	4645	4645	159
613	20250417	095600	65896470	4645	4645	4645	4645	0
614	20250417	095500	65896470	4645	4645	4645	4645	0
615	20250417	095400	65896470	4645	4645	4645	4645	0
616	20250417	095300	65896470	4645	4645	4645	4645	113
617	20250417	095200	65371585	4645	4645	4645	4645	1
618	20250417	095100	65366940	4635	4635	4635	4635	0
619	20250417	095000	65366940	4635	4650	4650	4635	311
620	20250417	094900	63925365	4650	4650	4650	4650	0
621	20250417	094800	63925365	4650	4650	4650	4650	114
622	20250417	094700	63395265	4650	4650	4650	4650	1
623	20250417	094600	63390615	4640	4640	4640	4640	201
624	20250417	094500	62457975	4650	4645	4650	4645	650
625	20250417	094400	59435490	4640	4635	4640	4635	200
626	20250417	094300	58507495	4640	4630	4640	4630	727
627	20250417	094200	55138955	4620	4620	4620	4620	200
628	20250417	094100	54214955	4615	4620	4620	4615	764
629	20250417	094000	50688240	4625	4625	4625	4625	0
630	20250417	093900	50688240	4625	4625	4625	4625	75
631	20250417	093800	50341365	4625	4625	4625	4625	0
632	20250417	093700	50341365	4625	4625	4625	4625	50
633	20250417	093600	50110115	4625	4625	4625	4625	0
634	20250417	093500	50110115	4625	4625	4625	4625	50
635	20250417	093400	49878865	4620	4620	4620	4620	0
636	20250417	093300	49878865	4620	4610	4620	4610	2266
637	20250417	093200	39412655	4600	4600	4600	4600	400
638	20250417	093100	37572655	4605	4605	4605	4605	100
639	20250417	093000	37112155	4600	4600	4600	4600	0
640	20250417	092900	37112155	4600	4605	4605	4600	912
641	20250417	092800	32912710	4605	4615	4615	4605	2433
642	20250417	092700	21696365	4620	4620	4620	4620	0
643	20250417	092600	21696365	4620	4625	4625	4620	422
644	20250417	092500	19746220	4625	4625	4625	4625	0
645	20250417	092400	19746220	4625	4625	4625	4625	0
646	20250417	092300	19746220	4625	4625	4625	4625	25
647	20250417	092200	19630595	4625	4625	4625	4625	0
648	20250417	092100	19630595	4625	4625	4625	4625	0
649	20250417	092000	19630595	4625	4625	4625	4620	187
650	20250417	091900	18766470	4630	4630	4630	4630	0
651	20250417	091800	18766470	4630	4630	4630	4630	0
652	20250417	091700	18766470	4630	4630	4630	4630	1
653	20250417	091600	18761840	4630	4630	4630	4630	0
654	20250417	091500	18761840	4630	4630	4630	4630	142
655	20250417	091400	18104380	4620	4630	4630	4620	200
656	20250417	091300	17179260	4630	4620	4630	4610	1253
657	20250417	091200	11393080	4605	4605	4605	4605	0
658	20250417	091100	11393080	4605	4605	4605	4605	0
659	20250417	091000	11393080	4605	4610	4610	4605	50
660	20250417	090900	11162605	4615	4615	4615	4615	268
661	20250417	090800	9925785	4615	4620	4620	4615	247
662	20250417	090700	8785875	4620	4650	4650	4620	1201
663	20250417	090600	3226080	4650	4650	4650	4650	0
664	20250417	090500	3226080	4650	4650	4650	4650	0
665	20250417	090400	3226080	4650	4650	4650	4650	0
666	20250417	090300	3226080	4650	4650	4650	4650	54
667	20250417	090200	2974980	4650	4645	4650	4645	64
668	20250417	090100	2677610	4630	4615	4630	4615	340
669	20250417	090000	1105290	4610	4605	4610	4605	240