KissMeData/263810/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203900	136176985	2930	2930	2930	2930	2463
3	20250417	203800	136176985	2930	2930	2930	2930	0
4	20250417	203700	136176985	2930	2930	2930	2930	0
5	20250417	203600	136176985	2930	2930	2930	2930	0
6	20250417	203500	136176985	2930	2930	2930	2930	0
7	20250417	203400	136176985	2930	2930	2930	2930	0
8	20250417	203300	136176985	2930	2930	2930	2930	0
9	20250417	203200	136176985	2930	2930	2930	2930	0
10	20250417	203100	136176985	2930	2930	2930	2930	0
11	20250417	203000	136176985	2930	2930	2930	2930	0
12	20250417	202900	136176985	2930	2930	2930	2930	0
13	20250417	202800	136176985	2930	2930	2930	2930	0
14	20250417	202700	136176985	2930	2930	2930	2930	0
15	20250417	202600	136176985	2930	2930	2930	2930	0
16	20250417	202500	136176985	2930	2930	2930	2930	0
17	20250417	202400	136176985	2930	2930	2930	2930	0
18	20250417	202300	136176985	2930	2930	2930	2930	0
19	20250417	202200	136176985	2930	2930	2930	2930	0
20	20250417	202100	136176985	2930	2930	2930	2930	0
21	20250417	202000	136176985	2930	2930	2930	2930	0
22	20250417	201900	136176985	2930	2930	2930	2930	0
23	20250417	201800	136176985	2930	2930	2930	2930	0
24	20250417	201700	136176985	2930	2930	2930	2930	0
25	20250417	201600	136176985	2930	2930	2930	2930	0
26	20250417	201500	136176985	2930	2930	2930	2930	0
27	20250417	201400	136176985	2930	2930	2930	2930	0
28	20250417	201300	136176985	2930	2930	2930	2930	0
29	20250417	201200	136176985	2930	2930	2930	2930	0
30	20250417	201100	136176985	2930	2930	2930	2930	0
31	20250417	201000	136176985	2930	2930	2930	2930	0
32	20250417	200900	136176985	2930	2930	2930	2930	2463
33	20250417	200800	136176985	2930	2930	2930	2930	0
34	20250417	200700	136176985	2930	2930	2930	2930	0
35	20250417	200600	136176985	2930	2930	2930	2930	0
36	20250417	200500	136176985	2930	2930	2930	2930	0
37	20250417	200400	136176985	2930	2930	2930	2930	0
38	20250417	200300	136176985	2930	2930	2930	2930	0
39	20250417	200200	136176985	2930	2930	2930	2930	0
40	20250417	200100	136176985	2930	2930	2930	2930	0
41	20250417	200000	136176985	2930	2930	2930	2930	0
42	20250417	195900	136176985	2930	2930	2930	2930	0
43	20250417	195800	136176985	2930	2930	2930	2930	0
44	20250417	195700	136176985	2930	2930	2930	2930	0
45	20250417	195600	136176985	2930	2930	2930	2930	0
46	20250417	195500	136176985	2930	2930	2930	2930	0
47	20250417	195400	136176985	2930	2930	2930	2930	0
48	20250417	195300	136176985	2930	2930	2930	2930	0
49	20250417	195200	136176985	2930	2930	2930	2930	0
50	20250417	195100	136176985	2930	2930	2930	2930	0
51	20250417	195000	136176985	2930	2930	2930	2930	0
52	20250417	194900	136176985	2930	2930	2930	2930	0
53	20250417	194800	136176985	2930	2930	2930	2930	0
54	20250417	194700	136176985	2930	2930	2930	2930	0
55	20250417	194600	136176985	2930	2930	2930	2930	0
56	20250417	194500	136176985	2930	2930	2930	2930	0
57	20250417	194400	136176985	2930	2930	2930	2930	0
58	20250417	194300	136176985	2930	2930	2930	2930	0
59	20250417	194200	136176985	2930	2930	2930	2930	0
60	20250417	194100	136176985	2930	2930	2930	2930	0
61	20250417	194000	136176985	2930	2930	2930	2930	0
62	20250417	193900	136176985	2930	2930	2930	2930	2463
63	20250417	193800	136176985	2930	2930	2930	2930	0
64	20250417	193700	136176985	2930	2930	2930	2930	0
65	20250417	193600	136176985	2930	2930	2930	2930	0
66	20250417	193500	136176985	2930	2930	2930	2930	0
67	20250417	193400	136176985	2930	2930	2930	2930	0
68	20250417	193300	136176985	2930	2930	2930	2930	0
69	20250417	193200	136176985	2930	2930	2930	2930	0
70	20250417	193100	136176985	2930	2930	2930	2930	0
71	20250417	193000	136176985	2930	2930	2930	2930	0
72	20250417	192900	136176985	2930	2930	2930	2930	0
73	20250417	192800	136176985	2930	2930	2930	2930	0
74	20250417	192700	136176985	2930	2930	2930	2930	0
75	20250417	192600	136176985	2930	2930	2930	2930	0
76	20250417	192500	136176985	2930	2930	2930	2930	0
77	20250417	192400	136176985	2930	2930	2930	2930	0
78	20250417	192300	136176985	2930	2930	2930	2930	0
79	20250417	192200	136176985	2930	2930	2930	2930	0
80	20250417	192100	136176985	2930	2930	2930	2930	0
81	20250417	192000	136176985	2930	2930	2930	2930	0
82	20250417	191900	136176985	2930	2930	2930	2930	0
83	20250417	191800	136176985	2930	2930	2930	2930	0
84	20250417	191700	136176985	2930	2930	2930	2930	0
85	20250417	191600	136176985	2930	2930	2930	2930	0
86	20250417	191500	136176985	2930	2930	2930	2930	0
87	20250417	191400	136176985	2930	2930	2930	2930	0
88	20250417	191300	136176985	2930	2930	2930	2930	0
89	20250417	191200	136176985	2930	2930	2930	2930	0
90	20250417	191100	136176985	2930	2930	2930	2930	0
91	20250417	191000	136176985	2930	2930	2930	2930	0
92	20250417	190900	136176985	2930	2930	2930	2930	2463
93	20250417	190800	136176985	2930	2930	2930	2930	0
94	20250417	190700	136176985	2930	2930	2930	2930	0
95	20250417	190600	136176985	2930	2930	2930	2930	0
96	20250417	190500	136176985	2930	2930	2930	2930	0
97	20250417	190400	136176985	2930	2930	2930	2930	0
98	20250417	190300	136176985	2930	2930	2930	2930	0
99	20250417	190200	136176985	2930	2930	2930	2930	0
100	20250417	190100	136176985	2930	2930	2930	2930	0
101	20250417	190000	136176985	2930	2930	2930	2930	0
102	20250417	185900	136176985	2930	2930	2930	2930	0
103	20250417	185800	136176985	2930	2930	2930	2930	0
104	20250417	185700	136176985	2930	2930	2930	2930	0
105	20250417	185600	136176985	2930	2930	2930	2930	0
106	20250417	185500	136176985	2930	2930	2930	2930	0
107	20250417	185400	136176985	2930	2930	2930	2930	0
108	20250417	185300	136176985	2930	2930	2930	2930	0
109	20250417	185200	136176985	2930	2930	2930	2930	0
110	20250417	185100	136176985	2930	2930	2930	2930	0
111	20250417	185000	136176985	2930	2930	2930	2930	0
112	20250417	184900	136176985	2930	2930	2930	2930	0
113	20250417	184800	136176985	2930	2930	2930	2930	0
114	20250417	184700	136176985	2930	2930	2930	2930	0
115	20250417	184600	136176985	2930	2930	2930	2930	0
116	20250417	184500	136176985	2930	2930	2930	2930	0
117	20250417	184400	136176985	2930	2930	2930	2930	0
118	20250417	184300	136176985	2930	2930	2930	2930	0
119	20250417	184200	136176985	2930	2930	2930	2930	0
120	20250417	184100	136176985	2930	2930	2930	2930	0
121	20250417	184000	136176985	2930	2930	2930	2930	0
122	20250417	183900	136176985	2930	2930	2930	2930	2463
123	20250417	183800	136176985	2930	2930	2930	2930	0
124	20250417	183700	136176985	2930	2930	2930	2930	0
125	20250417	183600	136176985	2930	2930	2930	2930	0
126	20250417	183500	136176985	2930	2930	2930	2930	0
127	20250417	183400	136176985	2930	2930	2930	2930	0
128	20250417	183300	136176985	2930	2930	2930	2930	0
129	20250417	183200	136176985	2930	2930	2930	2930	0
130	20250417	183100	136176985	2930	2930	2930	2930	0
131	20250417	183000	136176985	2930	2930	2930	2930	0
132	20250417	182900	136176985	2930	2930	2930	2930	0
133	20250417	182800	136176985	2930	2930	2930	2930	0
134	20250417	182700	136176985	2930	2930	2930	2930	0
135	20250417	182600	136176985	2930	2930	2930	2930	0
136	20250417	182500	136176985	2930	2930	2930	2930	0
137	20250417	182400	136176985	2930	2930	2930	2930	0
138	20250417	182300	136176985	2930	2930	2930	2930	0
139	20250417	182200	136176985	2930	2930	2930	2930	0
140	20250417	182100	136176985	2930	2930	2930	2930	0
141	20250417	182000	136176985	2930	2930	2930	2930	0
142	20250417	181900	136176985	2930	2930	2930	2930	0
143	20250417	181800	136176985	2930	2930	2930	2930	0
144	20250417	181700	136176985	2930	2930	2930	2930	0
145	20250417	181600	136176985	2930	2930	2930	2930	0
146	20250417	181500	136176985	2930	2930	2930	2930	0
147	20250417	181400	136176985	2930	2930	2930	2930	0
148	20250417	181300	136176985	2930	2930	2930	2930	0
149	20250417	181200	136176985	2930	2930	2930	2930	0
150	20250417	181100	136176985	2930	2930	2930	2930	0
151	20250417	181000	136176985	2930	2930	2930	2930	0
152	20250417	180900	136176985	2930	2930	2930	2930	2463
153	20250417	180800	136176985	2930	2930	2930	2930	0
154	20250417	180700	136176985	2930	2930	2930	2930	0
155	20250417	180600	136176985	2930	2930	2930	2930	0
156	20250417	180500	136176985	2930	2930	2930	2930	0
157	20250417	180400	136176985	2930	2930	2930	2930	0
158	20250417	180300	136176985	2930	2930	2930	2930	0
159	20250417	180200	136176985	2930	2930	2930	2930	0
160	20250417	180100	136176985	2930	2930	2930	2930	0
161	20250417	180000	136176985	2930	2930	2930	2930	0
162	20250417	175900	136176985	2930	2930	2930	2930	0
163	20250417	175800	136176985	2930	2930	2930	2930	0
164	20250417	175700	136176985	2930	2930	2930	2930	0
165	20250417	175600	136176985	2930	2930	2930	2930	0
166	20250417	175500	136176985	2930	2930	2930	2930	0
167	20250417	175400	136176985	2930	2930	2930	2930	0
168	20250417	175300	136176985	2930	2930	2930	2930	0
169	20250417	175200	136176985	2930	2930	2930	2930	0
170	20250417	175100	136176985	2930	2930	2930	2930	0
171	20250417	175000	136176985	2930	2930	2930	2930	0
172	20250417	174900	136176985	2930	2930	2930	2930	0
173	20250417	174800	136176985	2930	2930	2930	2930	0
174	20250417	174700	136176985	2930	2930	2930	2930	0
175	20250417	174600	136176985	2930	2930	2930	2930	0
176	20250417	174500	136176985	2930	2930	2930	2930	0
177	20250417	174400	136176985	2930	2930	2930	2930	0
178	20250417	174300	136176985	2930	2930	2930	2930	0
179	20250417	174200	136176985	2930	2930	2930	2930	0
180	20250417	174100	136176985	2930	2930	2930	2930	0
181	20250417	174000	136176985	2930	2930	2930	2930	0
182	20250417	173900	136176985	2930	2930	2930	2930	2463
183	20250417	173800	136176985	2930	2930	2930	2930	0
184	20250417	173700	136176985	2930	2930	2930	2930	0
185	20250417	173600	136176985	2930	2930	2930	2930	0
186	20250417	173500	136176985	2930	2930	2930	2930	0
187	20250417	173400	136176985	2930	2930	2930	2930	0
188	20250417	173300	136176985	2930	2930	2930	2930	0
189	20250417	173200	136176985	2930	2930	2930	2930	0
190	20250417	173100	136176985	2930	2930	2930	2930	0
191	20250417	173000	136176985	2930	2930	2930	2930	0
192	20250417	172900	136176985	2930	2930	2930	2930	0
193	20250417	172800	136176985	2930	2930	2930	2930	0
194	20250417	172700	136176985	2930	2930	2930	2930	0
195	20250417	172600	136176985	2930	2930	2930	2930	0
196	20250417	172500	136176985	2930	2930	2930	2930	0
197	20250417	172400	136176985	2930	2930	2930	2930	0
198	20250417	172300	136176985	2930	2930	2930	2930	0
199	20250417	172200	136176985	2930	2930	2930	2930	0
200	20250417	172100	136176985	2930	2930	2930	2930	0
201	20250417	172000	136176985	2930	2930	2930	2930	0
202	20250417	171900	136176985	2930	2930	2930	2930	0
203	20250417	171800	136176985	2930	2930	2930	2930	0
204	20250417	171700	136176985	2930	2930	2930	2930	0
205	20250417	171600	136176985	2930	2930	2930	2930	0
206	20250417	171500	136176985	2930	2930	2930	2930	0
207	20250417	171400	136176985	2930	2930	2930	2930	0
208	20250417	171300	136176985	2930	2930	2930	2930	0
209	20250417	171200	136176985	2930	2930	2930	2930	0
210	20250417	171100	136176985	2930	2930	2930	2930	0
211	20250417	171000	136176985	2930	2930	2930	2930	0
212	20250417	170900	136176985	2930	2930	2930	2930	2463
213	20250417	170800	136176985	2930	2930	2930	2930	0
214	20250417	170700	136176985	2930	2930	2930	2930	0
215	20250417	170600	136176985	2930	2930	2930	2930	0
216	20250417	170500	136176985	2930	2930	2930	2930	0
217	20250417	170400	136176985	2930	2930	2930	2930	0
218	20250417	170300	136176985	2930	2930	2930	2930	0
219	20250417	170200	136176985	2930	2930	2930	2930	0
220	20250417	170100	136176985	2930	2930	2930	2930	0
221	20250417	170000	136176985	2930	2930	2930	2930	0
222	20250417	165900	136176985	2930	2930	2930	2930	0
223	20250417	165800	136176985	2930	2930	2930	2930	0
224	20250417	165700	136176985	2930	2930	2930	2930	0
225	20250417	165600	136176985	2930	2930	2930	2930	0
226	20250417	165500	136176985	2930	2930	2930	2930	0
227	20250417	165400	136176985	2930	2930	2930	2930	0
228	20250417	165300	136176985	2930	2930	2930	2930	0
229	20250417	165200	136176985	2930	2930	2930	2930	0
230	20250417	165100	136176985	2930	2930	2930	2930	0
231	20250417	165000	136176985	2930	2930	2930	2930	0
232	20250417	164900	136176985	2930	2930	2930	2930	0
233	20250417	164800	136176985	2930	2930	2930	2930	0
234	20250417	164700	136176985	2930	2930	2930	2930	0
235	20250417	164600	136176985	2930	2930	2930	2930	0
236	20250417	164500	136176985	2930	2930	2930	2930	0
237	20250417	164400	136176985	2930	2930	2930	2930	0
238	20250417	164300	136176985	2930	2930	2930	2930	0
239	20250417	164200	136176985	2930	2930	2930	2930	0
240	20250417	164100	136176985	2930	2930	2930	2930	0
241	20250417	164000	136176985	2930	2930	2930	2930	0
242	20250417	163900	136176985	2930	2930	2930	2930	2463
243	20250417	163800	136176985	2930	2930	2930	2930	0
244	20250417	163700	136176985	2930	2930	2930	2930	0
245	20250417	163600	136176985	2930	2930	2930	2930	0
246	20250417	163500	136176985	2930	2930	2930	2930	0
247	20250417	163400	136176985	2930	2930	2930	2930	0
248	20250417	163300	136176985	2930	2930	2930	2930	0
249	20250417	163200	136176985	2930	2930	2930	2930	0
250	20250417	163100	136176985	2930	2930	2930	2930	0
251	20250417	163000	136176985	2930	2930	2930	2930	0
252	20250417	162900	136176985	2930	2930	2930	2930	0
253	20250417	162800	136176985	2930	2930	2930	2930	0
254	20250417	162700	136176985	2930	2930	2930	2930	0
255	20250417	162600	136176985	2930	2930	2930	2930	0
256	20250417	162500	136176985	2930	2930	2930	2930	0
257	20250417	162400	136176985	2930	2930	2930	2930	0
258	20250417	162300	136176985	2930	2930	2930	2930	0
259	20250417	162200	136176985	2930	2930	2930	2930	0
260	20250417	162100	136176985	2930	2930	2930	2930	0
261	20250417	162000	136176985	2930	2930	2930	2930	0
262	20250417	161900	136176985	2930	2930	2930	2930	0
263	20250417	161800	136176985	2930	2930	2930	2930	0
264	20250417	161700	136176985	2930	2930	2930	2930	0
265	20250417	161600	136176985	2930	2930	2930	2930	0
266	20250417	161500	136176985	2930	2930	2930	2930	0
267	20250417	161400	136176985	2930	2930	2930	2930	0
268	20250417	161300	136176985	2930	2930	2930	2930	0
269	20250417	161200	136176985	2930	2930	2930	2930	0
270	20250417	161100	136176985	2930	2930	2930	2930	0
271	20250417	161000	136176985	2930	2930	2930	2930	0
272	20250417	160900	136176985	2930	2930	2930	2930	2463
273	20250417	160800	136176985	2930	2930	2930	2930	0
274	20250417	160700	136176985	2930	2930	2930	2930	0
275	20250417	160600	136176985	2930	2930	2930	2930	0
276	20250417	160500	136176985	2930	2930	2930	2930	0
277	20250417	160400	136176985	2930	2930	2930	2930	0
278	20250417	160300	136176985	2930	2930	2930	2930	0
279	20250417	160200	136176985	2930	2930	2930	2930	0
280	20250417	160100	136176985	2930	2930	2930	2930	0
281	20250417	160000	136176985	2930	2930	2930	2930	0
282	20250417	155900	136176985	2930	2930	2930	2930	0
283	20250417	155800	136176985	2930	2930	2930	2930	0
284	20250417	155700	136176985	2930	2930	2930	2930	0
285	20250417	155600	136176985	2930	2930	2930	2930	0
286	20250417	155500	136176985	2930	2930	2930	2930	0
287	20250417	155400	136176985	2930	2930	2930	2930	0
288	20250417	155300	136176985	2930	2930	2930	2930	0
289	20250417	155200	136176985	2930	2930	2930	2930	0
290	20250417	155100	136176985	2930	2930	2930	2930	0
291	20250417	155000	136176985	2930	2930	2930	2930	0
292	20250417	154900	136176985	2930	2930	2930	2930	0
293	20250417	154800	136176985	2930	2930	2930	2930	0
294	20250417	154700	136176985	2930	2930	2930	2930	0
295	20250417	154600	136176985	2930	2930	2930	2930	0
296	20250417	154500	136176985	2930	2930	2930	2930	0
297	20250417	154400	136176985	2930	2930	2930	2930	0
298	20250417	154300	136176985	2930	2930	2930	2930	0
299	20250417	154200	136176985	2930	2930	2930	2930	0
300	20250417	154100	136176985	2930	2930	2930	2930	0
301	20250417	154000	136176985	2930	2930	2930	2930	0
302	20250417	153900	136176985	2930	2930	2930	2930	2463
303	20250417	153800	136176985	2930	2930	2930	2930	0
304	20250417	153700	136176985	2930	2930	2930	2930	0
305	20250417	153600	136176985	2930	2930	2930	2930	0
306	20250417	153500	136176985	2930	2930	2930	2930	0
307	20250417	153400	136176985	2930	2930	2930	2930	0
308	20250417	153300	136176985	2930	2930	2930	2930	0
309	20250417	153200	136176985	2930	2930	2930	2930	0
310	20250417	153100	136176985	2930	2930	2930	2930	0
311	20250417	153000	136176985	2930	2930	2930	2930	2463
312	20250417	152900	128960395	2930	2930	2930	2930	0
313	20250417	152800	128960395	2930	2930	2930	2930	0
314	20250417	152700	128960395	2930	2930	2930	2930	0
315	20250417	152600	128960395	2930	2930	2930	2930	0
316	20250417	152500	128960395	2930	2930	2930	2930	0
317	20250417	152400	128960395	2930	2930	2930	2930	0
318	20250417	152300	128960395	2930	2930	2930	2930	0
319	20250417	152200	128960395	2930	2930	2930	2930	0
320	20250417	152100	128960395	2930	2930	2930	2930	0
321	20250417	152000	128960395	2930	2930	2930	2930	0
322	20250417	151900	128960395	2930	2930	2930	2915	255
323	20250417	151800	128213430	2930	2930	2930	2930	584
324	20250417	151700	126502310	2930	2930	2930	2930	10
325	20250417	151600	126473010	2930	2930	2930	2930	0
326	20250417	151500	126473010	2930	2930	2930	2930	100
327	20250417	151400	126180010	2930	2930	2930	2925	67
328	20250417	151300	125983965	2925	2925	2925	2925	280
329	20250417	151200	125164965	2925	2925	2925	2925	0
330	20250417	151100	125164965	2925	2925	2925	2925	100
331	20250417	151000	124872465	2920	2920	2920	2920	140
332	20250417	150900	124463665	2925	2925	2925	2925	0
333	20250417	150800	124463665	2925	2925	2925	2925	0
334	20250417	150700	124463665	2925	2925	2925	2925	0
335	20250417	150600	124463665	2925	2925	2925	2925	0
336	20250417	150500	124463665	2925	2925	2925	2925	0
337	20250417	150400	124463665	2925	2920	2925	2920	88
338	20250417	150300	124206485	2925	2925	2925	2925	0
339	20250417	150200	124206485	2925	2920	2925	2920	3
340	20250417	150100	124197715	2925	2925	2925	2925	184
341	20250417	150000	123659515	2920	2920	2920	2920	0
342	20250417	145900	123659515	2920	2920	2920	2920	1
343	20250417	145800	123656595	2925	2925	2925	2925	16
344	20250417	145700	123609795	2925	2925	2925	2925	2
345	20250417	145600	123603945	2930	2925	2930	2925	35
346	20250417	145500	123501520	2930	2930	2930	2930	0
347	20250417	145400	123501520	2930	2930	2930	2930	132
348	20250417	145300	123114760	2920	2920	2920	2920	0
349	20250417	145200	123114760	2920	2920	2920	2920	2
350	20250417	145100	123108920	2920	2920	2920	2920	62
351	20250417	145000	122927880	2930	2930	2930	2930	2
352	20250417	144900	122922020	2920	2925	2930	2920	695
353	20250417	144800	120889335	2925	2925	2925	2925	25
354	20250417	144700	120816210	2930	2930	2930	2930	0
355	20250417	144600	120816210	2930	2930	2930	2930	15
356	20250417	144500	120772260	2930	2930	2930	2930	0
357	20250417	144400	120772260	2930	2930	2930	2930	100
358	20250417	144300	120479260	2930	2930	2930	2930	0
359	20250417	144200	120479260	2930	2930	2930	2930	1
360	20250417	144100	120476330	2925	2925	2925	2925	1
361	20250417	144000	120473405	2930	2920	2930	2920	103
362	20250417	143900	120172020	2925	2925	2925	2925	17
363	20250417	143800	120122295	2930	2930	2930	2930	0
364	20250417	143700	120122295	2930	2930	2930	2930	62
365	20250417	143600	119940635	2930	2930	2930	2930	0
366	20250417	143500	119940635	2930	2930	2930	2930	0
367	20250417	143400	119940635	2930	2930	2930	2930	2
368	20250417	143300	119934775	2910	2910	2910	2910	14
369	20250417	143200	119894035	2930	2930	2930	2930	100
370	20250417	143100	119601035	2910	2910	2910	2910	0
371	20250417	143000	119601035	2910	2910	2910	2910	0
372	20250417	142900	119601035	2910	2910	2910	2910	1
373	20250417	142800	119598125	2925	2925	2925	2925	170
374	20250417	142700	119100875	2925	2925	2925	2925	400
375	20250417	142600	117930875	2925	2925	2925	2925	0
376	20250417	142500	117930875	2925	2925	2925	2925	0
377	20250417	142400	117930875	2925	2925	2925	2925	0
378	20250417	142300	117930875	2925	2910	2925	2910	150
379	20250417	142200	117494300	2900	2900	2900	2900	0
380	20250417	142100	117494300	2900	2910	2910	2900	1516
381	20250417	142000	113097445	2925	2920	2925	2920	28
382	20250417	141900	113015675	2910	2910	2910	2910	0
383	20250417	141800	113015675	2910	2910	2910	2910	0
384	20250417	141700	113015675	2910	2910	2910	2910	0
385	20250417	141600	113015675	2910	2910	2910	2910	0
386	20250417	141500	113015675	2910	2910	2910	2910	0
387	20250417	141400	113015675	2910	2910	2910	2910	0
388	20250417	141300	113015675	2910	2910	2910	2910	0
389	20250417	141200	113015675	2910	2920	2920	2910	31
390	20250417	141100	112925415	2920	2925	2930	2920	53
391	20250417	141000	112770630	2930	2925	2930	2925	27
392	20250417	140900	112691645	2920	2920	2920	2920	0
393	20250417	140800	112691645	2920	2920	2920	2920	0
394	20250417	140700	112691645	2920	2920	2920	2920	3
395	20250417	140600	112682885	2925	2925	2930	2925	105
396	20250417	140500	112375250	2925	2925	2925	2925	20
397	20250417	140400	112316750	2925	2925	2925	2925	2
398	20250417	140300	112310900	2925	2925	2925	2925	2
399	20250417	140200	112305050	2930	2930	2930	2930	0
400	20250417	140100	112305050	2930	2930	2930	2930	0
401	20250417	140000	112305050	2930	2930	2930	2930	0
402	20250417	135900	112305050	2930	2930	2930	2930	0
403	20250417	135800	112305050	2930	2930	2930	2930	0
404	20250417	135700	112305050	2930	2930	2930	2930	0
405	20250417	135600	112305050	2930	2930	2930	2930	180
406	20250417	135500	111777650	2930	2925	2930	2925	1799
407	20250417	135400	106515355	2925	2925	2925	2925	100
408	20250417	135300	106222855	2900	2900	2900	2900	67
409	20250417	135200	106028555	2920	2920	2920	2920	0
410	20250417	135100	106028555	2920	2920	2920	2920	1000
411	20250417	135000	103108555	2920	2920	2920	2920	698
412	20250417	134900	101070395	2920	2920	2920	2920	0
413	20250417	134800	101070395	2920	2900	2920	2900	238
414	20250417	134700	100380135	2915	2915	2915	2915	1
415	20250417	134600	100377220	2920	2920	2920	2920	0
416	20250417	134500	100377220	2920	2920	2920	2920	0
417	20250417	134400	100377220	2920	2920	2920	2920	0
418	20250417	134300	100377220	2920	2920	2920	2920	0
419	20250417	134200	100377220	2920	2920	2920	2920	0
420	20250417	134100	100377220	2920	2920	2920	2920	0
421	20250417	134000	100377220	2920	2920	2920	2920	0
422	20250417	133900	100377220	2920	2920	2920	2920	0
423	20250417	133800	100377220	2920	2920	2920	2920	0
424	20250417	133700	100377220	2920	2920	2920	2920	0
425	20250417	133600	100377220	2920	2920	2920	2920	0
426	20250417	133500	100377220	2920	2920	2920	2920	0
427	20250417	133400	100377220	2920	2920	2920	2920	0
428	20250417	133300	100377220	2920	2920	2920	2920	0
429	20250417	133200	100377220	2920	2920	2920	2920	0
430	20250417	133100	100377220	2920	2920	2920	2920	0
431	20250417	133000	100377220	2920	2920	2920	2920	1
432	20250417	132900	100374300	2920	2920	2920	2920	0
433	20250417	132800	100374300	2920	2920	2920	2920	0
434	20250417	132700	100374300	2920	2920	2920	2920	0
435	20250417	132600	100374300	2920	2920	2920	2920	0
436	20250417	132500	100374300	2920	2920	2920	2920	0
437	20250417	132400	100374300	2920	2920	2920	2920	0
438	20250417	132300	100374300	2920	2920	2920	2920	0
439	20250417	132200	100374300	2920	2920	2920	2920	0
440	20250417	132100	100374300	2920	2920	2920	2920	0
441	20250417	132000	100374300	2920	2915	2920	2915	100
442	20250417	131900	100082640	2915	2915	2915	2915	0
443	20250417	131800	100082640	2915	2915	2915	2915	584
444	20250417	131700	98380280	2915	2915	2915	2915	0
445	20250417	131600	98380280	2915	2915	2915	2915	0
446	20250417	131500	98380280	2915	2915	2915	2915	0
447	20250417	131400	98380280	2915	2915	2915	2915	6
448	20250417	131300	98362790	2915	2915	2915	2915	0
449	20250417	131200	98362790	2915	2910	2915	2910	2
450	20250417	131100	98356965	2915	2915	2915	2915	2
451	20250417	131000	98351135	2900	2905	2905	2900	1300
452	20250417	130900	94577020	2915	2915	2915	2915	0
453	20250417	130800	94577020	2915	2915	2915	2915	0
454	20250417	130700	94577020	2915	2915	2915	2915	0
455	20250417	130600	94577020	2915	2915	2915	2915	0
456	20250417	130500	94577020	2915	2915	2915	2915	0
457	20250417	130400	94577020	2915	2915	2915	2915	0
458	20250417	130300	94577020	2915	2915	2915	2915	0
459	20250417	130200	94577020	2915	2915	2915	2915	0
460	20250417	130100	94577020	2915	2915	2915	2915	0
461	20250417	130000	94577020	2915	2915	2915	2915	100
462	20250417	125900	94285520	2910	2910	2910	2910	0
463	20250417	125800	94285520	2910	2910	2910	2910	0
464	20250417	125700	94285520	2910	2910	2910	2910	100
465	20250417	125600	93994520	2910	2910	2910	2910	0
466	20250417	125500	93994520	2910	2910	2910	2910	0
467	20250417	125400	93994520	2910	2910	2910	2910	0
468	20250417	125300	93994520	2910	2910	2910	2910	0
469	20250417	125200	93994520	2910	2910	2910	2910	0
470	20250417	125100	93994520	2910	2910	2910	2910	0
471	20250417	125000	93994520	2910	2910	2910	2910	0
472	20250417	124900	93994520	2910	2910	2910	2910	0
473	20250417	124800	93994520	2910	2910	2910	2910	0
474	20250417	124700	93994520	2910	2910	2910	2910	0
475	20250417	124600	93994520	2910	2910	2910	2910	0
476	20250417	124500	93994520	2910	2910	2910	2910	0
477	20250417	124400	93994520	2910	2910	2910	2910	0
478	20250417	124300	93994520	2910	2910	2910	2910	0
479	20250417	124200	93994520	2910	2910	2910	2910	0
480	20250417	124100	93994520	2910	2910	2910	2910	0
481	20250417	124000	93994520	2910	2910	2910	2910	0
482	20250417	123900	93994520	2910	2910	2910	2910	1
483	20250417	123800	93991610	2905	2905	2905	2905	0
484	20250417	123700	93991610	2905	2905	2905	2905	0
485	20250417	123600	93991610	2905	2905	2905	2905	0
486	20250417	123500	93991610	2905	2905	2905	2905	0
487	20250417	123400	93991610	2905	2905	2905	2905	0
488	20250417	123300	93991610	2905	2905	2905	2905	0
489	20250417	123200	93991610	2905	2905	2905	2905	0
490	20250417	123100	93991610	2905	2905	2905	2905	0
491	20250417	123000	93991610	2905	2905	2905	2905	0
492	20250417	122900	93991610	2905	2905	2905	2905	1
493	20250417	122800	93988705	2920	2920	2920	2920	0
494	20250417	122700	93988705	2920	2920	2920	2920	0
495	20250417	122600	93988705	2920	2920	2920	2920	0
496	20250417	122500	93988705	2920	2920	2920	2920	133
497	20250417	122400	93600345	2925	2925	2925	2925	0
498	20250417	122300	93600345	2925	2925	2925	2925	0
499	20250417	122200	93600345	2925	2910	2925	2900	500
500	20250417	122100	92144845	2910	2910	2910	2910	0
501	20250417	122000	92144845	2910	2910	2910	2910	0
502	20250417	121900	92144845	2910	2910	2910	2910	0
503	20250417	121800	92144845	2910	2910	2910	2910	0
504	20250417	121700	92144845	2910	2910	2910	2910	0
505	20250417	121600	92144845	2910	2910	2910	2910	0
506	20250417	121500	92144845	2910	2910	2910	2910	0
507	20250417	121400	92144845	2910	2910	2910	2910	0
508	20250417	121300	92144845	2910	2910	2910	2910	0
509	20250417	121200	92144845	2910	2910	2910	2910	0
510	20250417	121100	92144845	2910	2910	2910	2910	0
511	20250417	121000	92144845	2910	2910	2910	2910	0
512	20250417	120900	92144845	2910	2910	2910	2910	0
513	20250417	120800	92144845	2910	2910	2910	2910	1
514	20250417	120700	92141935	2925	2925	2925	2925	0
515	20250417	120600	92141935	2925	2925	2925	2925	0
516	20250417	120500	92141935	2925	2925	2925	2925	0
517	20250417	120400	92141935	2925	2925	2925	2925	1
518	20250417	120300	92139010	2930	2930	2930	2930	0
519	20250417	120200	92139010	2930	2920	2930	2920	290
520	20250417	120100	91291240	2925	2925	2925	2925	0
521	20250417	120000	91291240	2925	2905	2925	2900	1856
522	20250417	115900	85883300	2920	2920	2920	2905	22
523	20250417	115800	85819075	2925	2925	2925	2925	0
524	20250417	115700	85819075	2925	2925	2925	2925	0
525	20250417	115600	85819075	2925	2905	2925	2905	220
526	20250417	115500	85178165	2920	2915	2920	2900	690
527	20250417	115400	83170145	2917	2917	2917	2917	0
528	20250417	115300	83170145	2917	2917	2917	2917	4
529	20250417	115200	83158477	2917	2917	2917	2917	20
530	20250417	115100	83100137	2915	2917	2917	2915	19
531	20250417	115000	83044716	2917	2917	2917	2917	18
532	20250417	114900	82992210	2915	2917	2917	2915	6
533	20250417	114800	82974710	2915	2915	2915	2915	0
534	20250417	114700	82974710	2915	2915	2915	2915	39
535	20250417	114600	82861025	2920	2915	2920	2915	172
536	20250417	114500	82359285	2925	2925	2925	2925	0
537	20250417	114400	82359285	2925	2925	2925	2925	0
538	20250417	114300	82359285	2925	2925	2925	2925	0
539	20250417	114200	82359285	2925	2925	2925	2925	0
540	20250417	114100	82359285	2925	2925	2925	2925	0
541	20250417	114000	82359285	2925	2920	2925	2920	300
542	20250417	113900	81482785	2910	2910	2910	2910	0
543	20250417	113800	81482785	2910	2910	2910	2910	0
544	20250417	113700	81482785	2910	2910	2910	2910	1
545	20250417	113600	81479875	2920	2920	2920	2920	0
546	20250417	113500	81479875	2920	2920	2920	2920	0
547	20250417	113400	81479875	2920	2920	2920	2920	0
548	20250417	113300	81479875	2920	2920	2920	2920	100
549	20250417	113200	81187875	2925	2925	2925	2925	0
550	20250417	113100	81187875	2925	2925	2925	2925	0
551	20250417	113000	81187875	2925	2925	2925	2925	0
552	20250417	112900	81187875	2925	2915	2925	2915	230
553	20250417	112800	80516325	2925	2925	2925	2925	0
554	20250417	112700	80516325	2925	2925	2925	2925	0
555	20250417	112600	80516325	2925	2920	2925	2920	750
556	20250417	112500	78324260	2920	2920	2920	2920	0
557	20250417	112400	78324260	2920	2920	2920	2920	0
558	20250417	112300	78324260	2920	2920	2920	2920	14
559	20250417	112200	78283380	2920	2920	2920	2920	50
560	20250417	112100	78137380	2925	2925	2925	2925	0
561	20250417	112000	78137380	2925	2920	2925	2920	3
562	20250417	111900	78128615	2925	2920	2925	2920	1400
563	20250417	111800	74040120	2920	2915	2920	2915	100
564	20250417	111700	73748130	2920	2895	2920	2890	11500
565	20250417	111600	40410260	2895	2895	2895	2895	38
566	20250417	111500	40300250	2895	2895	2895	2895	192
567	20250417	111400	39744410	2895	2895	2895	2895	6
568	20250417	111300	39727040	2890	2890	2890	2890	0
569	20250417	111200	39727040	2890	2900	2900	2890	1500
570	20250417	111100	35386830	2905	2905	2905	2905	751
571	20250417	111000	33205175	2905	2905	2905	2905	0
572	20250417	110900	33205175	2905	2920	2920	2905	101
573	20250417	110800	32910270	2905	2905	2905	2905	0
574	20250417	110700	32910270	2905	2905	2905	2905	1
575	20250417	110600	32907365	2920	2920	2920	2920	0
576	20250417	110500	32907365	2920	2920	2920	2920	0
577	20250417	110400	32907365	2920	2915	2920	2915	382
578	20250417	110300	31793165	2910	2910	2910	2910	201
579	20250417	110200	31208255	2920	2915	2920	2915	140
580	20250417	110100	30799675	2925	2925	2925	2925	0
581	20250417	110000	30799675	2925	2905	2925	2905	1710
582	20250417	105900	25819145	2905	2905	2905	2905	0
583	20250417	105800	25819145	2905	2905	2905	2905	0
584	20250417	105700	25819145	2905	2905	2905	2905	0
585	20250417	105600	25819145	2905	2905	2905	2905	12
586	20250417	105500	25784285	2900	2905	2905	2895	8
587	20250417	105400	25761085	2905	2905	2905	2905	3
588	20250417	105300	25752370	2900	2900	2900	2900	843
589	20250417	105200	23307670	2895	2895	2895	2895	0
590	20250417	105100	23307670	2895	2895	2895	2895	0
591	20250417	105000	23307670	2895	2895	2895	2895	0
592	20250417	104900	23307670	2895	2895	2895	2895	0
593	20250417	104800	23307670	2895	2895	2895	2895	0
594	20250417	104700	23307670	2895	2895	2895	2895	245
595	20250417	104600	22598395	2895	2895	2895	2895	635
596	20250417	104500	20760070	2890	2890	2890	2890	6
597	20250417	104400	20742730	2890	2890	2890	2890	22
598	20250417	104300	20679150	2890	2895	2895	2890	9
599	20250417	104200	20653110	2895	2895	2895	2895	0
600	20250417	104100	20653110	2895	2895	2895	2895	0
601	20250417	104000	20653110	2895	2895	2895	2895	0
602	20250417	103900	20653110	2895	2895	2895	2895	0
603	20250417	103800	20653110	2895	2895	2895	2895	0
604	20250417	103700	20653110	2895	2895	2895	2895	0
605	20250417	103600	20653110	2895	2890	2895	2890	2
606	20250417	103500	20647325	2880	2880	2880	2880	0
607	20250417	103400	20647325	2880	2885	2885	2880	540
608	20250417	103300	19092090	2885	2885	2885	2885	0
609	20250417	103200	19092090	2885	2885	2885	2885	302
610	20250417	103100	18220820	2890	2890	2890	2890	100
611	20250417	103000	17931820	2890	2890	2890	2890	0
612	20250417	102900	17931820	2890	2895	2895	2890	2
613	20250417	102800	17926035	2890	2890	2890	2890	127
614	20250417	102700	17559005	2895	2895	2895	2895	0
615	20250417	102600	17559005	2895	2895	2895	2895	0
616	20250417	102500	17559005	2895	2890	2895	2890	541
617	20250417	102400	15995510	2890	2890	2890	2890	0
618	20250417	102300	15995510	2890	2890	2890	2890	0
619	20250417	102200	15995510	2890	2890	2890	2890	0
620	20250417	102100	15995510	2890	2890	2890	2890	55
621	20250417	102000	15836560	2890	2885	2890	2885	271
622	20250417	101900	15053725	2885	2885	2885	2885	3
623	20250417	101800	15045070	2885	2885	2885	2885	5
624	20250417	101700	15030645	2885	2885	2885	2885	5
625	20250417	101600	15016220	2890	2890	2890	2890	0
626	20250417	101500	15016220	2890	2890	2890	2890	0
627	20250417	101400	15016220	2890	2890	2890	2890	1
628	20250417	101300	15013330	2885	2885	2885	2885	9
629	20250417	101200	14987365	2885	2890	2890	2885	13
630	20250417	101100	14949850	2880	2880	2880	2880	173
631	20250417	101000	14451610	2880	2880	2880	2880	0
632	20250417	100900	14451610	2880	2880	2880	2880	2
633	20250417	100800	14445850	2885	2885	2885	2885	0
634	20250417	100700	14445850	2885	2885	2885	2885	574
635	20250417	100600	12789860	2885	2885	2885	2885	0
636	20250417	100500	12789860	2885	2885	2885	2885	0
637	20250417	100400	12789860	2885	2885	2885	2885	0
638	20250417	100300	12789860	2885	2885	2885	2885	0
639	20250417	100200	12789860	2885	2885	2885	2885	0
640	20250417	100100	12789860	2885	2885	2885	2885	0
641	20250417	100000	12789860	2885	2885	2885	2885	30
642	20250417	095900	12703310	2875	2875	2875	2875	0
643	20250417	095800	12703310	2875	2880	2880	2875	700
644	20250417	095700	10690645	2880	2880	2880	2880	0
645	20250417	095600	10690645	2880	2885	2890	2880	83
646	20250417	095500	10451320	2880	2880	2880	2880	8
647	20250417	095400	10428280	2890	2890	2890	2890	0
648	20250417	095300	10428280	2890	2890	2890	2890	0
649	20250417	095200	10428280	2890	2890	2890	2890	0
650	20250417	095100	10428280	2890	2890	2890	2890	0
651	20250417	095000	10428280	2890	2890	2890	2890	0
652	20250417	094900	10428280	2890	2890	2890	2890	0
653	20250417	094800	10428280	2890	2890	2890	2890	0
654	20250417	094700	10428280	2890	2885	2890	2885	7
655	20250417	094600	10408075	2890	2890	2890	2890	0
656	20250417	094500	10408075	2890	2890	2890	2890	0
657	20250417	094400	10408075	2890	2890	2890	2890	0
658	20250417	094300	10408075	2890	2890	2890	2890	0
659	20250417	094200	10408075	2890	2890	2890	2890	0
660	20250417	094100	10408075	2890	2890	2890	2890	0
661	20250417	094000	10408075	2890	2890	2890	2880	177
662	20250417	093900	9898230	2880	2880	2880	2880	0
663	20250417	093800	9898230	2880	2880	2880	2880	0
664	20250417	093700	9898230	2880	2880	2880	2880	42
665	20250417	093600	9777270	2895	2895	2895	2895	0
666	20250417	093500	9777270	2895	2895	2895	2895	0
667	20250417	093400	9777270	2895	2895	2895	2895	0
668	20250417	093300	9777270	2895	2895	2895	2895	0
669	20250417	093200	9777270	2895	2895	2895	2895	0
670	20250417	093100	9777270	2895	2895	2895	2895	0
671	20250417	093000	9777270	2895	2895	2895	2895	0
672	20250417	092900	9777270	2895	2895	2895	2895	0
673	20250417	092800	9777270	2895	2895	2895	2895	0
674	20250417	092700	9777270	2895	2885	2895	2885	1004
675	20250417	092600	6880710	2885	2885	2885	2885	0
676	20250417	092500	6880710	2885	2885	2885	2885	0
677	20250417	092400	6880710	2885	2885	2885	2885	0
678	20250417	092300	6880710	2885	2885	2885	2885	0
679	20250417	092200	6880710	2885	2895	2895	2885	68
680	20250417	092100	6684335	2900	2900	2900	2900	0
681	20250417	092000	6684335	2900	2900	2900	2895	8
682	20250417	091900	6661145	2900	2900	2900	2900	0
683	20250417	091800	6661145	2900	2895	2900	2895	49
684	20250417	091700	6519285	2895	2895	2895	2895	595
685	20250417	091600	4796760	2895	2895	2895	2895	0
686	20250417	091500	4796760	2895	2890	2895	2890	2
687	20250417	091400	4790975	2890	2890	2890	2890	0
688	20250417	091300	4790975	2890	2885	2890	2885	110
689	20250417	091200	4473570	2885	2880	2885	2880	282
690	20250417	091100	3661400	2885	2885	2885	2885	0
691	20250417	091000	3661400	2885	2885	2885	2885	0
692	20250417	090900	3661400	2885	2885	2885	2885	2
693	20250417	090800	3655630	2885	2880	2885	2880	130
694	20250417	090700	3281225	2880	2880	2880	2880	0
695	20250417	090600	3281225	2880	2880	2880	2880	28
696	20250417	090500	3200585	2880	2875	2880	2875	348
697	20250417	090400	2199290	2875	2875	2875	2875	0
698	20250417	090300	2199290	2875	2875	2875	2875	1
699	20250417	090200	2196415	2875	2875	2875	2875	0
700	20250417	090100	2196415	2875	2875	2875	2875	12
701	20250417	090000	2161915	2875	2870	2875	2870	753