KissMeData/234340/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203000	309342080	13930	13930	13930	13930	257
3	20250417	202900	309342080	13930	13930	13930	13930	0
4	20250417	202800	309342080	13930	13930	13930	13930	0
5	20250417	202700	309342080	13930	13930	13930	13930	0
6	20250417	202600	309342080	13930	13930	13930	13930	0
7	20250417	202500	309342080	13930	13930	13930	13930	0
8	20250417	202400	309342080	13930	13930	13930	13930	0
9	20250417	202300	309342080	13930	13930	13930	13930	0
10	20250417	202200	309342080	13930	13930	13930	13930	0
11	20250417	202100	309342080	13930	13930	13930	13930	0
12	20250417	202000	309342080	13930	13930	13930	13930	0
13	20250417	201900	309342080	13930	13930	13930	13930	0
14	20250417	201800	309342080	13930	13930	13930	13930	0
15	20250417	201700	309342080	13930	13930	13930	13930	0
16	20250417	201600	309342080	13930	13930	13930	13930	0
17	20250417	201500	309342080	13930	13930	13930	13930	0
18	20250417	201400	309342080	13930	13930	13930	13930	0
19	20250417	201300	309342080	13930	13930	13930	13930	0
20	20250417	201200	309342080	13930	13930	13930	13930	0
21	20250417	201100	309342080	13930	13930	13930	13930	0
22	20250417	201000	309342080	13930	13930	13930	13930	0
23	20250417	200900	309342080	13930	13930	13930	13930	0
24	20250417	200800	309342080	13930	13930	13930	13930	0
25	20250417	200700	309342080	13930	13930	13930	13930	0
26	20250417	200600	309342080	13930	13930	13930	13930	0
27	20250417	200500	309342080	13930	13930	13930	13930	0
28	20250417	200400	309342080	13930	13930	13930	13930	0
29	20250417	200300	309342080	13930	13930	13930	13930	0
30	20250417	200200	309342080	13930	13930	13930	13930	0
31	20250417	200100	309342080	13930	13930	13930	13930	0
32	20250417	200000	309342080	13930	13930	13930	13930	257
33	20250417	195900	309342080	13930	13930	13930	13930	0
34	20250417	195800	309342080	13930	13930	13930	13930	0
35	20250417	195700	309342080	13930	13930	13930	13930	0
36	20250417	195600	309342080	13930	13930	13930	13930	0
37	20250417	195500	309342080	13930	13930	13930	13930	0
38	20250417	195400	309342080	13930	13930	13930	13930	0
39	20250417	195300	309342080	13930	13930	13930	13930	0
40	20250417	195200	309342080	13930	13930	13930	13930	0
41	20250417	195100	309342080	13930	13930	13930	13930	0
42	20250417	195000	309342080	13930	13930	13930	13930	0
43	20250417	194900	309342080	13930	13930	13930	13930	0
44	20250417	194800	309342080	13930	13930	13930	13930	0
45	20250417	194700	309342080	13930	13930	13930	13930	0
46	20250417	194600	309342080	13930	13930	13930	13930	0
47	20250417	194500	309342080	13930	13930	13930	13930	0
48	20250417	194400	309342080	13930	13930	13930	13930	0
49	20250417	194300	309342080	13930	13930	13930	13930	0
50	20250417	194200	309342080	13930	13930	13930	13930	0
51	20250417	194100	309342080	13930	13930	13930	13930	0
52	20250417	194000	309342080	13930	13930	13930	13930	0
53	20250417	193900	309342080	13930	13930	13930	13930	0
54	20250417	193800	309342080	13930	13930	13930	13930	0
55	20250417	193700	309342080	13930	13930	13930	13930	0
56	20250417	193600	309342080	13930	13930	13930	13930	0
57	20250417	193500	309342080	13930	13930	13930	13930	0
58	20250417	193400	309342080	13930	13930	13930	13930	0
59	20250417	193300	309342080	13930	13930	13930	13930	0
60	20250417	193200	309342080	13930	13930	13930	13930	0
61	20250417	193100	309342080	13930	13930	13930	13930	0
62	20250417	193000	309342080	13930	13930	13930	13930	257
63	20250417	192900	309342080	13930	13930	13930	13930	0
64	20250417	192800	309342080	13930	13930	13930	13930	0
65	20250417	192700	309342080	13930	13930	13930	13930	0
66	20250417	192600	309342080	13930	13930	13930	13930	0
67	20250417	192500	309342080	13930	13930	13930	13930	0
68	20250417	192400	309342080	13930	13930	13930	13930	0
69	20250417	192300	309342080	13930	13930	13930	13930	0
70	20250417	192200	309342080	13930	13930	13930	13930	0
71	20250417	192100	309342080	13930	13930	13930	13930	0
72	20250417	192000	309342080	13930	13930	13930	13930	0
73	20250417	191900	309342080	13930	13930	13930	13930	0
74	20250417	191800	309342080	13930	13930	13930	13930	0
75	20250417	191700	309342080	13930	13930	13930	13930	0
76	20250417	191600	309342080	13930	13930	13930	13930	0
77	20250417	191500	309342080	13930	13930	13930	13930	0
78	20250417	191400	309342080	13930	13930	13930	13930	0
79	20250417	191300	309342080	13930	13930	13930	13930	0
80	20250417	191200	309342080	13930	13930	13930	13930	0
81	20250417	191100	309342080	13930	13930	13930	13930	0
82	20250417	191000	309342080	13930	13930	13930	13930	0
83	20250417	190900	309342080	13930	13930	13930	13930	0
84	20250417	190800	309342080	13930	13930	13930	13930	0
85	20250417	190700	309342080	13930	13930	13930	13930	0
86	20250417	190600	309342080	13930	13930	13930	13930	0
87	20250417	190500	309342080	13930	13930	13930	13930	0
88	20250417	190400	309342080	13930	13930	13930	13930	0
89	20250417	190300	309342080	13930	13930	13930	13930	0
90	20250417	190200	309342080	13930	13930	13930	13930	0
91	20250417	190100	309342080	13930	13930	13930	13930	0
92	20250417	190000	309342080	13930	13930	13930	13930	257
93	20250417	185900	309342080	13930	13930	13930	13930	0
94	20250417	185800	309342080	13930	13930	13930	13930	0
95	20250417	185700	309342080	13930	13930	13930	13930	0
96	20250417	185600	309342080	13930	13930	13930	13930	0
97	20250417	185500	309342080	13930	13930	13930	13930	0
98	20250417	185400	309342080	13930	13930	13930	13930	0
99	20250417	185300	309342080	13930	13930	13930	13930	0
100	20250417	185200	309342080	13930	13930	13930	13930	0
101	20250417	185100	309342080	13930	13930	13930	13930	0
102	20250417	185000	309342080	13930	13930	13930	13930	0
103	20250417	184900	309342080	13930	13930	13930	13930	0
104	20250417	184800	309342080	13930	13930	13930	13930	0
105	20250417	184700	309342080	13930	13930	13930	13930	0
106	20250417	184600	309342080	13930	13930	13930	13930	0
107	20250417	184500	309342080	13930	13930	13930	13930	0
108	20250417	184400	309342080	13930	13930	13930	13930	0
109	20250417	184300	309342080	13930	13930	13930	13930	0
110	20250417	184200	309342080	13930	13930	13930	13930	0
111	20250417	184100	309342080	13930	13930	13930	13930	0
112	20250417	184000	309342080	13930	13930	13930	13930	0
113	20250417	183900	309342080	13930	13930	13930	13930	0
114	20250417	183800	309342080	13930	13930	13930	13930	0
115	20250417	183700	309342080	13930	13930	13930	13930	0
116	20250417	183600	309342080	13930	13930	13930	13930	0
117	20250417	183500	309342080	13930	13930	13930	13930	0
118	20250417	183400	309342080	13930	13930	13930	13930	0
119	20250417	183300	309342080	13930	13930	13930	13930	0
120	20250417	183200	309342080	13930	13930	13930	13930	0
121	20250417	183100	309342080	13930	13930	13930	13930	0
122	20250417	183000	309342080	13930	13930	13930	13930	257
123	20250417	182900	309342080	13930	13930	13930	13930	0
124	20250417	182800	309342080	13930	13930	13930	13930	0
125	20250417	182700	309342080	13930	13930	13930	13930	0
126	20250417	182600	309342080	13930	13930	13930	13930	0
127	20250417	182500	309342080	13930	13930	13930	13930	0
128	20250417	182400	309342080	13930	13930	13930	13930	0
129	20250417	182300	309342080	13930	13930	13930	13930	0
130	20250417	182200	309342080	13930	13930	13930	13930	0
131	20250417	182100	309342080	13930	13930	13930	13930	0
132	20250417	182000	309342080	13930	13930	13930	13930	0
133	20250417	181900	309342080	13930	13930	13930	13930	0
134	20250417	181800	309342080	13930	13930	13930	13930	0
135	20250417	181700	309342080	13930	13930	13930	13930	0
136	20250417	181600	309342080	13930	13930	13930	13930	0
137	20250417	181500	309342080	13930	13930	13930	13930	0
138	20250417	181400	309342080	13930	13930	13930	13930	0
139	20250417	181300	309342080	13930	13930	13930	13930	0
140	20250417	181200	309342080	13930	13930	13930	13930	0
141	20250417	181100	309342080	13930	13930	13930	13930	0
142	20250417	181000	309342080	13930	13930	13930	13930	0
143	20250417	180900	309342080	13930	13930	13930	13930	0
144	20250417	180800	309342080	13930	13930	13930	13930	0
145	20250417	180700	309342080	13930	13930	13930	13930	0
146	20250417	180600	309342080	13930	13930	13930	13930	0
147	20250417	180500	309342080	13930	13930	13930	13930	0
148	20250417	180400	309342080	13930	13930	13930	13930	0
149	20250417	180300	309342080	13930	13930	13930	13930	0
150	20250417	180200	309342080	13930	13930	13930	13930	0
151	20250417	180100	309342080	13930	13930	13930	13930	0
152	20250417	180000	309342080	13930	13930	13930	13930	257
153	20250417	175900	309342080	13930	13930	13930	13930	0
154	20250417	175800	309342080	13930	13930	13930	13930	0
155	20250417	175700	309342080	13930	13930	13930	13930	0
156	20250417	175600	309342080	13930	13930	13930	13930	0
157	20250417	175500	309342080	13930	13930	13930	13930	0
158	20250417	175400	309342080	13930	13930	13930	13930	0
159	20250417	175300	309342080	13930	13930	13930	13930	0
160	20250417	175200	309342080	13930	13930	13930	13930	0
161	20250417	175100	309342080	13930	13930	13930	13930	0
162	20250417	175000	309342080	13930	13930	13930	13930	0
163	20250417	174900	309342080	13930	13930	13930	13930	0
164	20250417	174800	309342080	13930	13930	13930	13930	0
165	20250417	174700	309342080	13930	13930	13930	13930	0
166	20250417	174600	309342080	13930	13930	13930	13930	0
167	20250417	174500	309342080	13930	13930	13930	13930	0
168	20250417	174400	309342080	13930	13930	13930	13930	0
169	20250417	174300	309342080	13930	13930	13930	13930	0
170	20250417	174200	309342080	13930	13930	13930	13930	0
171	20250417	174100	309342080	13930	13930	13930	13930	0
172	20250417	174000	309342080	13930	13930	13930	13930	0
173	20250417	173900	309342080	13930	13930	13930	13930	0
174	20250417	173800	309342080	13930	13930	13930	13930	0
175	20250417	173700	309342080	13930	13930	13930	13930	0
176	20250417	173600	309342080	13930	13930	13930	13930	0
177	20250417	173500	309342080	13930	13930	13930	13930	0
178	20250417	173400	309342080	13930	13930	13930	13930	0
179	20250417	173300	309342080	13930	13930	13930	13930	0
180	20250417	173200	309342080	13930	13930	13930	13930	0
181	20250417	173100	309342080	13930	13930	13930	13930	0
182	20250417	173000	309342080	13930	13930	13930	13930	257
183	20250417	172900	309342080	13930	13930	13930	13930	0
184	20250417	172800	309342080	13930	13930	13930	13930	0
185	20250417	172700	309342080	13930	13930	13930	13930	0
186	20250417	172600	309342080	13930	13930	13930	13930	0
187	20250417	172500	309342080	13930	13930	13930	13930	0
188	20250417	172400	309342080	13930	13930	13930	13930	0
189	20250417	172300	309342080	13930	13930	13930	13930	0
190	20250417	172200	309342080	13930	13930	13930	13930	0
191	20250417	172100	309342080	13930	13930	13930	13930	0
192	20250417	172000	309342080	13930	13930	13930	13930	0
193	20250417	171900	309342080	13930	13930	13930	13930	0
194	20250417	171800	309342080	13930	13930	13930	13930	0
195	20250417	171700	309342080	13930	13930	13930	13930	0
196	20250417	171600	309342080	13930	13930	13930	13930	0
197	20250417	171500	309342080	13930	13930	13930	13930	0
198	20250417	171400	309342080	13930	13930	13930	13930	0
199	20250417	171300	309342080	13930	13930	13930	13930	0
200	20250417	171200	309342080	13930	13930	13930	13930	0
201	20250417	171100	309342080	13930	13930	13930	13930	0
202	20250417	171000	309342080	13930	13930	13930	13930	0
203	20250417	170900	309342080	13930	13930	13930	13930	0
204	20250417	170800	309342080	13930	13930	13930	13930	0
205	20250417	170700	309342080	13930	13930	13930	13930	0
206	20250417	170600	309342080	13930	13930	13930	13930	0
207	20250417	170500	309342080	13930	13930	13930	13930	0
208	20250417	170400	309342080	13930	13930	13930	13930	0
209	20250417	170300	309342080	13930	13930	13930	13930	0
210	20250417	170200	309342080	13930	13930	13930	13930	0
211	20250417	170100	309342080	13930	13930	13930	13930	0
212	20250417	170000	309342080	13930	13930	13930	13930	257
213	20250417	165900	309342080	13930	13930	13930	13930	0
214	20250417	165800	309342080	13930	13930	13930	13930	0
215	20250417	165700	309342080	13930	13930	13930	13930	0
216	20250417	165600	309342080	13930	13930	13930	13930	0
217	20250417	165500	309342080	13930	13930	13930	13930	0
218	20250417	165400	309342080	13930	13930	13930	13930	0
219	20250417	165300	309342080	13930	13930	13930	13930	0
220	20250417	165200	309342080	13930	13930	13930	13930	0
221	20250417	165100	309342080	13930	13930	13930	13930	0
222	20250417	165000	309342080	13930	13930	13930	13930	0
223	20250417	164900	309342080	13930	13930	13930	13930	0
224	20250417	164800	309342080	13930	13930	13930	13930	0
225	20250417	164700	309342080	13930	13930	13930	13930	0
226	20250417	164600	309342080	13930	13930	13930	13930	0
227	20250417	164500	309342080	13930	13930	13930	13930	0
228	20250417	164400	309342080	13930	13930	13930	13930	0
229	20250417	164300	309342080	13930	13930	13930	13930	0
230	20250417	164200	309342080	13930	13930	13930	13930	0
231	20250417	164100	309342080	13930	13930	13930	13930	0
232	20250417	164000	309342080	13930	13930	13930	13930	0
233	20250417	163900	309342080	13930	13930	13930	13930	0
234	20250417	163800	309342080	13930	13930	13930	13930	0
235	20250417	163700	309342080	13930	13930	13930	13930	0
236	20250417	163600	309342080	13930	13930	13930	13930	0
237	20250417	163500	309342080	13930	13930	13930	13930	0
238	20250417	163400	309342080	13930	13930	13930	13930	0
239	20250417	163300	309342080	13930	13930	13930	13930	0
240	20250417	163200	309342080	13930	13930	13930	13930	0
241	20250417	163100	309342080	13930	13930	13930	13930	0
242	20250417	163000	309342080	13930	13930	13930	13930	257
243	20250417	162900	309342080	13930	13930	13930	13930	0
244	20250417	162800	309342080	13930	13930	13930	13930	0
245	20250417	162700	309342080	13930	13930	13930	13930	0
246	20250417	162600	309342080	13930	13930	13930	13930	0
247	20250417	162500	309342080	13930	13930	13930	13930	0
248	20250417	162400	309342080	13930	13930	13930	13930	0
249	20250417	162300	309342080	13930	13930	13930	13930	0
250	20250417	162200	309342080	13930	13930	13930	13930	0
251	20250417	162100	309342080	13930	13930	13930	13930	0
252	20250417	162000	309342080	13930	13930	13930	13930	0
253	20250417	161900	309342080	13930	13930	13930	13930	0
254	20250417	161800	309342080	13930	13930	13930	13930	0
255	20250417	161700	309342080	13930	13930	13930	13930	0
256	20250417	161600	309342080	13930	13930	13930	13930	0
257	20250417	161500	309342080	13930	13930	13930	13930	0
258	20250417	161400	309342080	13930	13930	13930	13930	0
259	20250417	161300	309342080	13930	13930	13930	13930	0
260	20250417	161200	309342080	13930	13930	13930	13930	0
261	20250417	161100	309342080	13930	13930	13930	13930	0
262	20250417	161000	309342080	13930	13930	13930	13930	0
263	20250417	160900	309342080	13930	13930	13930	13930	0
264	20250417	160800	309342080	13930	13930	13930	13930	0
265	20250417	160700	309342080	13930	13930	13930	13930	0
266	20250417	160600	309342080	13930	13930	13930	13930	0
267	20250417	160500	309342080	13930	13930	13930	13930	0
268	20250417	160400	309342080	13930	13930	13930	13930	0
269	20250417	160300	309342080	13930	13930	13930	13930	0
270	20250417	160200	309342080	13930	13930	13930	13930	0
271	20250417	160100	309342080	13930	13930	13930	13930	0
272	20250417	160000	309342080	13930	13930	13930	13930	257
273	20250417	155900	309342080	13930	13930	13930	13930	0
274	20250417	155800	309342080	13930	13930	13930	13930	0
275	20250417	155700	309342080	13930	13930	13930	13930	0
276	20250417	155600	309342080	13930	13930	13930	13930	0
277	20250417	155500	309342080	13930	13930	13930	13930	0
278	20250417	155400	309342080	13930	13930	13930	13930	0
279	20250417	155300	309342080	13930	13930	13930	13930	0
280	20250417	155200	309342080	13930	13930	13930	13930	0
281	20250417	155100	309342080	13930	13930	13930	13930	0
282	20250417	155000	309342080	13930	13930	13930	13930	0
283	20250417	154900	309342080	13930	13930	13930	13930	0
284	20250417	154800	309342080	13930	13930	13930	13930	0
285	20250417	154700	309342080	13930	13930	13930	13930	0
286	20250417	154600	309342080	13930	13930	13930	13930	0
287	20250417	154500	309342080	13930	13930	13930	13930	0
288	20250417	154400	309342080	13930	13930	13930	13930	0
289	20250417	154300	309342080	13930	13930	13930	13930	0
290	20250417	154200	309342080	13930	13930	13930	13930	0
291	20250417	154100	309342080	13930	13930	13930	13930	0
292	20250417	154000	309342080	13930	13930	13930	13930	0
293	20250417	153900	309342080	13930	13930	13930	13930	0
294	20250417	153800	309342080	13930	13930	13930	13930	0
295	20250417	153700	309342080	13930	13930	13930	13930	0
296	20250417	153600	309342080	13930	13930	13930	13930	0
297	20250417	153500	309342080	13930	13930	13930	13930	0
298	20250417	153400	309342080	13930	13930	13930	13930	0
299	20250417	153300	309342080	13930	13930	13930	13930	0
300	20250417	153200	309342080	13930	13930	13930	13930	0
301	20250417	153100	309342080	13930	13930	13930	13930	0
302	20250417	153000	309342080	13930	13930	13930	13930	514
303	20250417	152900	305762070	13860	13860	13860	13860	0
304	20250417	152800	305762070	13860	13860	13860	13860	0
305	20250417	152700	305762070	13860	13860	13860	13860	0
306	20250417	152600	305762070	13860	13860	13860	13860	0
307	20250417	152500	305762070	13860	13860	13860	13860	0
308	20250417	152400	305762070	13860	13860	13860	13860	0
309	20250417	152300	305762070	13860	13860	13860	13860	0
310	20250417	152200	305762070	13860	13860	13860	13860	0
311	20250417	152100	305762070	13860	13860	13860	13860	0
312	20250417	152000	305762070	13860	13860	13860	13860	0
313	20250417	151900	305762070	13860	13870	13900	13830	148
314	20250417	151800	303710050	13870	13870	13870	13870	0
315	20250417	151700	303710050	13870	13870	13870	13870	0
316	20250417	151600	303710050	13870	13870	13870	13870	0
317	20250417	151500	303710050	13870	13870	13870	13870	3
318	20250417	151400	303668440	13860	13860	13860	13860	0
319	20250417	151300	303668440	13860	13860	13860	13860	0
320	20250417	151200	303668440	13860	13810	13860	13810	290
321	20250417	151100	299659140	13850	13850	13850	13850	0
322	20250417	151000	299659140	13850	13850	13850	13850	0
323	20250417	150900	299659140	13850	13850	13850	13850	0
324	20250417	150800	299659140	13850	13850	13850	13850	0
325	20250417	150700	299659140	13850	13850	13850	13850	0
326	20250417	150600	299659140	13850	13850	13850	13850	3
327	20250417	150500	299617590	13850	13850	13850	13850	0
328	20250417	150400	299617590	13850	13840	13850	13840	90
329	20250417	150300	298371970	13840	13840	13840	13840	0
330	20250417	150200	298371970	13840	13840	13840	13840	2
331	20250417	150100	298344290	13840	13840	13840	13840	0
332	20250417	150000	298344290	13840	13840	13840	13840	15
333	20250417	145900	298136690	13840	13840	13840	13840	83
334	20250417	145800	296987970	13790	13790	13790	13790	220
335	20250417	145700	293954170	13800	13830	13830	13800	30
336	20250417	145600	293540000	13830	13830	13830	13830	0
337	20250417	145500	293540000	13830	13830	13830	13830	10
338	20250417	145400	293401700	13830	13830	13830	13830	5
339	20250417	145300	293332550	13840	13840	13840	13840	0
340	20250417	145200	293332550	13840	13840	13840	13840	0
341	20250417	145100	293332550	13840	13840	13840	13840	0
342	20250417	145000	293332550	13840	13840	13840	13840	3
343	20250417	144900	293291030	13860	13860	13860	13860	0
344	20250417	144800	293291030	13860	13860	13860	13860	0
345	20250417	144700	293291030	13860	13860	13860	13860	0
346	20250417	144600	293291030	13860	13860	13860	13860	0
347	20250417	144500	293291030	13860	13860	13860	13860	0
348	20250417	144400	293291030	13860	13860	13860	13860	12
349	20250417	144300	293124710	13870	13840	13870	13840	39
350	20250417	144200	292583940	13850	13850	13850	13850	89
351	20250417	144100	291351290	13850	13850	13850	13850	1
352	20250417	144000	291337440	13830	13830	13830	13830	1
353	20250417	143900	291323610	13820	13820	13820	13820	0
354	20250417	143800	291323610	13820	13820	13820	13820	0
355	20250417	143700	291323610	13820	13810	13820	13810	73
356	20250417	143600	290314760	13820	13810	13820	13810	5
357	20250417	143500	290245670	13820	13820	13820	13820	0
358	20250417	143400	290245670	13820	13820	13820	13820	273
359	20250417	143300	286472810	13830	13800	13830	13800	248
360	20250417	143200	283048720	13780	13780	13780	13780	0
361	20250417	143100	283048720	13780	13780	13780	13780	0
362	20250417	143000	283048720	13780	13780	13780	13780	0
363	20250417	142900	283048720	13780	13780	13780	13780	231
364	20250417	142800	279865540	13770	13770	13770	13770	0
365	20250417	142700	279865540	13770	13770	13770	13770	10
366	20250417	142600	279727840	13760	13760	13760	13760	0
367	20250417	142500	279727840	13760	13760	13760	13760	0
368	20250417	142400	279727840	13760	13760	13760	13760	0
369	20250417	142300	279727840	13760	13760	13760	13760	0
370	20250417	142200	279727840	13760	13760	13760	13760	0
371	20250417	142100	279727840	13760	13770	13770	13760	20
372	20250417	142000	279452550	13770	13770	13770	13770	0
373	20250417	141900	279452550	13770	13770	13770	13770	0
374	20250417	141800	279452550	13770	13770	13770	13770	0
375	20250417	141700	279452550	13770	13770	13770	13770	36
376	20250417	141600	278956830	13770	13770	13770	13770	0
377	20250417	141500	278956830	13770	13770	13770	13770	0
378	20250417	141400	278956830	13770	13770	13770	13770	0
379	20250417	141300	278956830	13770	13770	13770	13770	0
380	20250417	141200	278956830	13770	13770	13770	13770	0
381	20250417	141100	278956830	13770	13770	13770	13770	0
382	20250417	141000	278956830	13770	13770	13770	13770	0
383	20250417	140900	278956830	13770	13770	13770	13770	0
384	20250417	140800	278956830	13770	13770	13770	13770	0
385	20250417	140700	278956830	13770	13770	13770	13770	0
386	20250417	140600	278956830	13770	13770	13770	13770	225
387	20250417	140500	275858580	13770	13770	13770	13770	0
388	20250417	140400	275858580	13770	13770	13770	13770	0
389	20250417	140300	275858580	13770	13770	13770	13770	0
390	20250417	140200	275858580	13770	13770	13770	13770	0
391	20250417	140100	275858580	13770	13770	13770	13770	0
392	20250417	140000	275858580	13770	13770	13770	13770	0
393	20250417	135900	275858580	13770	13770	13770	13770	0
394	20250417	135800	275858580	13770	13770	13770	13770	0
395	20250417	135700	275858580	13770	13770	13770	13770	0
396	20250417	135600	275858580	13770	13770	13770	13770	0
397	20250417	135500	275858580	13770	13760	13770	13760	120
398	20250417	135400	274206290	13760	13760	13760	13760	0
399	20250417	135300	274206290	13760	13760	13760	13760	0
400	20250417	135200	274206290	13760	13760	13760	13760	0
401	20250417	135100	274206290	13760	13760	13760	13760	0
402	20250417	135000	274206290	13760	13750	13760	13750	137
403	20250417	134900	272321440	13720	13730	13730	13720	186
404	20250417	134800	269768790	13730	13730	13730	13720	1856
405	20250417	134700	244286970	13750	13750	13750	13750	27
406	20250417	134600	243915720	13720	13720	13720	13720	0
407	20250417	134500	243915720	13720	13720	13720	13720	0
408	20250417	134400	243915720	13720	13720	13720	13720	0
409	20250417	134300	243915720	13720	13720	13720	13720	250
410	20250417	134200	240485720	13740	13730	13740	13730	397
411	20250417	134100	235032940	13740	13750	13750	13740	278
412	20250417	134000	231213000	13750	13750	13750	13750	0
413	20250417	133900	231213000	13750	13750	13750	13750	0
414	20250417	133800	231213000	13750	13750	13750	13750	63
415	20250417	133700	230346750	13760	13760	13760	13760	0
416	20250417	133600	230346750	13760	13770	13770	13760	271
417	20250417	133500	226616430	13760	13760	13760	13760	0
418	20250417	133400	226616430	13760	13760	13760	13760	0
419	20250417	133300	226616430	13760	13760	13760	13760	0
420	20250417	133200	226616430	13760	13760	13760	13760	0
421	20250417	133100	226616430	13760	13760	13760	13760	0
422	20250417	133000	226616430	13760	13760	13760	13760	0
423	20250417	132900	226616430	13760	13760	13760	13760	0
424	20250417	132800	226616430	13760	13770	13770	13760	800
425	20250417	132700	215608180	13760	13760	13760	13760	0
426	20250417	132600	215608180	13760	13760	13760	13760	0
427	20250417	132500	215608180	13760	13750	13760	13750	394
428	20250417	132400	210189330	13760	13760	13760	13760	72
429	20250417	132300	209198610	13760	13760	13760	13760	10
430	20250417	132200	209061010	13760	13760	13760	13760	0
431	20250417	132100	209061010	13760	13780	13780	13760	98
432	20250417	132000	207712310	13780	13770	13780	13770	40
433	20250417	131900	207161220	13770	13770	13770	13770	0
434	20250417	131800	207161220	13770	13770	13770	13770	0
435	20250417	131700	207161220	13770	13770	13770	13770	35
436	20250417	131600	206679270	13770	13770	13770	13770	0
437	20250417	131500	206679270	13770	13770	13770	13770	32
438	20250417	131400	206238630	13770	13780	13780	13770	122
439	20250417	131300	204558670	13790	13780	13790	13780	132
440	20250417	131200	202738780	13790	13840	13840	13790	1296
441	20250417	131100	184842650	13840	13840	13840	13840	0
442	20250417	131000	184842650	13840	13840	13840	13840	1
443	20250417	130900	184828810	13830	13830	13830	13830	0
444	20250417	130800	184828810	13830	13830	13830	13830	1
445	20250417	130700	184814980	13820	13820	13820	13820	0
446	20250417	130600	184814980	13820	13820	13820	13820	0
447	20250417	130500	184814980	13820	13820	13820	13820	0
448	20250417	130400	184814980	13820	13820	13820	13820	0
449	20250417	130300	184814980	13820	13820	13820	13820	0
450	20250417	130200	184814980	13820	13820	13820	13820	0
451	20250417	130100	184814980	13820	13820	13820	13820	0
452	20250417	130000	184814980	13820	13820	13820	13820	0
453	20250417	125900	184814980	13820	13820	13820	13820	0
454	20250417	125800	184814980	13820	13820	13820	13820	0
455	20250417	125700	184814980	13820	13820	13820	13820	0
456	20250417	125600	184814980	13820	13820	13820	13820	0
457	20250417	125500	184814980	13820	13820	13820	13820	0
458	20250417	125400	184814980	13820	13820	13820	13820	0
459	20250417	125300	184814980	13820	13820	13820	13820	30
460	20250417	125200	184400380	13850	13850	13850	13850	0
461	20250417	125100	184400380	13850	13850	13850	13840	75
462	20250417	125000	183362350	13850	13850	13850	13850	0
463	20250417	124900	183362350	13850	13850	13850	13850	89
464	20250417	124800	182129700	13840	13840	13840	13840	0
465	20250417	124700	182129700	13840	13840	13840	13840	0
466	20250417	124600	182129700	13840	13840	13840	13840	5
467	20250417	124500	182060500	13840	13840	13840	13840	0
468	20250417	124400	182060500	13840	13840	13840	13840	80
469	20250417	124300	180953300	13820	13820	13820	13820	1
470	20250417	124200	180939480	13820	13820	13820	13820	8
471	20250417	124100	180828920	13840	13840	13840	13840	0
472	20250417	124000	180828920	13840	13840	13840	13840	0
473	20250417	123900	180828920	13840	13840	13840	13840	0
474	20250417	123800	180828920	13840	13840	13840	13840	0
475	20250417	123700	180828920	13840	13840	13840	13840	0
476	20250417	123600	180828920	13840	13840	13840	13840	0
477	20250417	123500	180828920	13840	13840	13840	13840	0
478	20250417	123400	180828920	13840	13840	13840	13840	0
479	20250417	123300	180828920	13840	13840	13840	13840	0
480	20250417	123200	180828920	13840	13840	13840	13840	0
481	20250417	123100	180828920	13840	13840	13840	13840	0
482	20250417	123000	180828920	13840	13840	13840	13840	0
483	20250417	122900	180828920	13840	13840	13840	13840	0
484	20250417	122800	180828920	13840	13840	13840	13840	73
485	20250417	122700	179818600	13850	13850	13850	13850	0
486	20250417	122600	179818600	13850	13850	13850	13850	0
487	20250417	122500	179818600	13850	13850	13850	13850	0
488	20250417	122400	179818600	13850	13830	13850	13830	15
489	20250417	122300	179611000	13830	13830	13830	13830	1
490	20250417	122200	179597170	13830	13830	13830	13830	0
491	20250417	122100	179597170	13830	13830	13830	13830	0
492	20250417	122000	179597170	13830	13830	13830	13830	0
493	20250417	121900	179597170	13830	13830	13830	13830	1
494	20250417	121800	179583340	13800	13800	13800	13800	0
495	20250417	121700	179583340	13800	13800	13800	13800	0
496	20250417	121600	179583340	13800	13800	13800	13800	0
497	20250417	121500	179583340	13800	13800	13800	13800	47
498	20250417	121400	178934740	13800	13800	13800	13800	53
499	20250417	121300	178203340	13810	13810	13810	13810	0
500	20250417	121200	178203340	13810	13820	13820	13810	50
501	20250417	121100	177512740	13820	13820	13820	13820	0
502	20250417	121000	177512740	13820	13820	13820	13820	0
503	20250417	120900	177512740	13820	13820	13820	13820	0
504	20250417	120800	177512740	13820	13820	13820	13820	100
505	20250417	120700	176130740	13850	13850	13850	13850	0
506	20250417	120600	176130740	13850	13820	13870	13820	135
507	20250417	120500	174262750	13850	13850	13850	13850	0
508	20250417	120400	174262750	13850	13850	13850	13850	0
509	20250417	120300	174262750	13850	13850	13850	13850	0
510	20250417	120200	174262750	13850	13860	13880	13830	706
511	20250417	120100	164483920	13880	13880	13880	13880	1
512	20250417	120000	164470040	13860	13860	13860	13860	1
513	20250417	115900	164456180	13880	13890	13890	13880	15
514	20250417	115800	164247970	13910	13910	13910	13910	0
515	20250417	115700	164247970	13910	13910	13910	13910	0
516	20250417	115600	164247970	13910	13910	13910	13910	0
517	20250417	115500	164247970	13910	13910	13910	13910	0
518	20250417	115400	164247970	13910	13910	13910	13910	0
519	20250417	115300	164247970	13910	13910	13910	13910	0
520	20250417	115200	164247970	13910	13910	13910	13910	0
521	20250417	115100	164247970	13910	13910	13910	13910	0
522	20250417	115000	164247970	13910	13910	13910	13910	0
523	20250417	114900	164247970	13910	13910	13910	13910	0
524	20250417	114800	164247970	13910	13890	13910	13890	105
525	20250417	114700	162789420	13850	13850	13850	13820	1064
526	20250417	114600	148053580	13840	13840	13840	13840	28
527	20250417	114500	147666060	13830	13830	13830	13830	0
528	20250417	114400	147666060	13830	13830	13830	13830	0
529	20250417	114300	147666060	13830	13830	13830	13830	0
530	20250417	114200	147666060	13830	13830	13830	13830	0
531	20250417	114100	147666060	13830	13840	13840	13830	128
532	20250417	114000	145895340	13840	13840	13840	13840	0
533	20250417	113900	145895340	13840	13820	13840	13820	216
534	20250417	113800	142907530	13810	13800	13810	13800	12
535	20250417	113700	142741830	13800	13780	13800	13780	77
536	20250417	113600	141680280	13780	13780	13780	13780	10
537	20250417	113500	141542480	13780	13780	13780	13780	93
538	20250417	113400	140260940	13800	13790	13800	13780	154
539	20250417	113300	138138220	13800	13800	13800	13800	99
540	20250417	113200	136772020	13800	13800	13800	13800	0
541	20250417	113100	136772020	13800	13800	13800	13800	0
542	20250417	113000	136772020	13800	13790	13830	13790	373
543	20250417	112900	131622730	13810	13790	13810	13790	1131
544	20250417	112800	116007900	13790	13780	13790	13780	50
545	20250417	112700	115318700	13750	13750	13750	13750	0
546	20250417	112600	115318700	13750	13750	13750	13750	10
547	20250417	112500	115181200	13750	13790	13790	13750	640
548	20250417	112400	106380620	13790	13790	13790	13790	0
549	20250417	112300	106380620	13790	13790	13790	13790	0
550	20250417	112200	106380620	13790	13790	13790	13790	0
551	20250417	112100	106380620	13790	13790	13790	13790	0
552	20250417	112000	106380620	13790	13790	13790	13790	19
553	20250417	111900	106118610	13780	13780	13780	13780	0
554	20250417	111800	106118610	13780	13780	13780	13780	0
555	20250417	111700	106118610	13780	13780	13780	13780	0
556	20250417	111600	106118610	13780	13780	13780	13780	0
557	20250417	111500	106118610	13780	13770	13780	13770	9
558	20250417	111400	105994650	13770	13770	13770	13770	0
559	20250417	111300	105994650	13770	13770	13770	13770	73
560	20250417	111200	104989440	13730	13730	13730	13730	0
561	20250417	111100	104989440	13730	13730	13730	13730	1
562	20250417	111000	104975710	13730	13740	13740	13730	122
563	20250417	110900	103299710	13760	13750	13760	13750	75
564	20250417	110800	102268440	13740	13740	13740	13740	0
565	20250417	110700	102268440	13740	13740	13740	13740	0
566	20250417	110600	102268440	13740	13740	13740	13740	2
567	20250417	110500	102240960	13740	13740	13740	13740	40
568	20250417	110400	101691360	13740	13740	13740	13740	0
569	20250417	110300	101691360	13740	13740	13740	13740	3
570	20250417	110200	101650140	13740	13740	13740	13740	55
571	20250417	110100	100894440	13740	13740	13740	13740	0
572	20250417	110000	100894440	13740	13750	13750	13740	150
573	20250417	105900	98832870	13760	13770	13770	13760	135
574	20250417	105800	96974900	13760	13760	13760	13760	0
575	20250417	105700	96974900	13760	13740	13760	13740	206
576	20250417	105600	94144340	13740	13760	13760	13740	466
577	20250417	105500	87740040	13750	13760	13760	13740	700
578	20250417	105400	78113610	13750	13770	13770	13750	300
579	20250417	105300	73986350	13770	13770	13770	13770	0
580	20250417	105200	73986350	13770	13770	13770	13770	1
581	20250417	105100	73972580	13770	13770	13770	13770	0
582	20250417	105000	73972580	13770	13770	13770	13770	0
583	20250417	104900	73972580	13770	13770	13770	13770	0
584	20250417	104800	73972580	13770	13770	13770	13770	0
585	20250417	104700	73972580	13770	13770	13770	13770	0
586	20250417	104600	73972580	13770	13770	13770	13770	0
587	20250417	104500	73972580	13770	13770	13770	13770	0
588	20250417	104400	73972580	13770	13800	13800	13770	225
589	20250417	104300	70869490	13810	13810	13810	13810	100
590	20250417	104200	69488490	13810	13810	13810	13810	2
591	20250417	104100	69460870	13810	13810	13810	13810	0
592	20250417	104000	69460870	13810	13810	13810	13810	0
593	20250417	103900	69460870	13810	13810	13810	13810	0
594	20250417	103800	69460870	13810	13810	13810	13810	0
595	20250417	103700	69460870	13810	13810	13810	13810	0
596	20250417	103600	69460870	13810	13810	13810	13810	1
597	20250417	103500	69447060	13810	13810	13810	13810	1
598	20250417	103400	69433250	13810	13810	13810	13800	421
599	20250417	103300	63622900	13810	13810	13810	13810	0
600	20250417	103200	63622900	13810	13810	13810	13810	0
601	20250417	103100	63622900	13810	13810	13810	13810	0
602	20250417	103000	63622900	13810	13810	13810	13810	0
603	20250417	102900	63622900	13810	13810	13810	13810	0
604	20250417	102800	63622900	13810	13810	13810	13810	0
605	20250417	102700	63622900	13810	13810	13810	13810	0
606	20250417	102600	63622900	13810	13810	13810	13810	0
607	20250417	102500	63622900	13810	13810	13810	13810	0
608	20250417	102400	63622900	13810	13810	13810	13810	0
609	20250417	102300	63622900	13810	13810	13810	13810	0
610	20250417	102200	63622900	13810	13810	13810	13810	0
611	20250417	102100	63622900	13810	13810	13810	13810	0
612	20250417	102000	63622900	13810	13800	13810	13800	789
613	20250417	101900	52734370	13810	13810	13810	13810	0
614	20250417	101800	52734370	13810	13810	13810	13810	0
615	20250417	101700	52734370	13810	13810	13810	13810	0
616	20250417	101600	52734370	13810	13810	13810	13810	15
617	20250417	101500	52527220	13800	13800	13800	13800	0
618	20250417	101400	52527220	13800	13800	13800	13800	0
619	20250417	101300	52527220	13800	13800	13800	13800	1
620	20250417	101200	52513420	13800	13800	13800	13800	99
621	20250417	101100	51147220	13800	13800	13800	13800	0
622	20250417	101000	51147220	13800	13800	13800	13800	0
623	20250417	100900	51147220	13800	13800	13800	13800	0
624	20250417	100800	51147220	13800	13800	13800	13800	0
625	20250417	100700	51147220	13800	13800	13800	13800	0
626	20250417	100600	51147220	13800	13800	13800	13800	0
627	20250417	100500	51147220	13800	13800	13800	13800	94
628	20250417	100400	49850020	13840	13850	13850	13840	15
629	20250417	100300	49642370	13850	13850	13850	13850	0
630	20250417	100200	49642370	13850	13850	13850	13850	0
631	20250417	100100	49642370	13850	13850	13850	13850	1
632	20250417	100000	49628520	13850	13850	13850	13850	0
633	20250417	095900	49628520	13850	13850	13850	13850	0
634	20250417	095800	49628520	13850	13850	13850	13850	0
635	20250417	095700	49628520	13850	13850	13850	13850	1
636	20250417	095600	49614670	13850	13850	13850	13850	0
637	20250417	095500	49614670	13850	13870	13870	13850	115
638	20250417	095400	48021760	13860	13860	13860	13860	8
639	20250417	095300	47910880	13850	13800	13850	13800	310
640	20250417	095200	43618100	13790	13780	13790	13780	68
641	20250417	095100	42680460	13780	13780	13780	13780	3
642	20250417	095000	42639120	13800	13800	13800	13800	0
643	20250417	094900	42639120	13800	13800	13800	13800	0
644	20250417	094800	42639120	13800	13800	13800	13800	0
645	20250417	094700	42639120	13800	13800	13800	13800	2
646	20250417	094600	42611520	13840	13840	13840	13840	0
647	20250417	094500	42611520	13840	13840	13840	13840	2
648	20250417	094400	42583840	13840	13840	13840	13840	500
649	20250417	094300	35663840	13840	13840	13840	13840	1
650	20250417	094200	35650000	13790	13790	13790	13790	40
651	20250417	094100	35098400	13800	13800	13800	13800	90
652	20250417	094000	33856400	13800	13800	13800	13800	0
653	20250417	093900	33856400	13800	13790	13800	13790	20
654	20250417	093800	33580560	13770	13770	13770	13770	0
655	20250417	093700	33580560	13770	13770	13770	13770	0
656	20250417	093600	33580560	13770	13770	13770	13770	5
657	20250417	093500	33511710	13770	13770	13770	13770	35
658	20250417	093400	33029760	13770	13770	13770	13770	152
659	20250417	093300	30936720	13770	13800	13800	13770	87
660	20250417	093200	29737550	13800	13800	13800	13800	0
661	20250417	093100	29737550	13800	13800	13800	13800	0
662	20250417	093000	29737550	13800	13800	13800	13800	0
663	20250417	092900	29737550	13800	13800	13800	13800	0
664	20250417	092800	29737550	13800	13800	13800	13800	0
665	20250417	092700	29737550	13800	13810	13820	13800	505
666	20250417	092600	22765260	13820	13820	13820	13820	108
667	20250417	092500	21272700	13840	13820	13840	13820	80
668	20250417	092400	20166460	13820	13820	13820	13820	0
669	20250417	092300	20166460	13820	13820	13820	13820	0
670	20250417	092200	20166460	13820	13820	13820	13820	0
671	20250417	092100	20166460	13820	13820	13820	13820	0
672	20250417	092000	20166460	13820	13820	13820	13820	88
673	20250417	091900	18950300	13870	13870	13870	13870	39
674	20250417	091800	18409370	13820	13840	13840	13820	76
675	20250417	091700	17358270	13840	13840	13840	13840	0
676	20250417	091600	17358270	13840	13850	13850	13840	100
677	20250417	091500	15974060	13840	13840	13840	13840	0
678	20250417	091400	15974060	13840	13920	13920	13820	492
679	20250417	091300	9159720	13820	13820	13820	13820	92
680	20250417	091200	7888280	13800	13820	13820	13800	246
681	20250417	091100	4492980	13820	13820	13820	13820	46
682	20250417	091000	3857260	13900	13900	13900	13900	0
683	20250417	090900	3857260	13900	13900	13900	13900	0
684	20250417	090800	3857260	13900	13900	13900	13900	73
685	20250417	090700	2842560	13920	13920	13920	13920	0
686	20250417	090600	2842560	13920	13930	13930	13920	52
687	20250417	090500	2118230	13920	13920	13920	13920	0
688	20250417	090400	2118230	13920	13930	13930	13920	79
689	20250417	090300	1017770	13930	13930	13930	13930	0
690	20250417	090200	1017770	13930	13930	13930	13930	0
691	20250417	090100	1017770	13930	13930	13930	13930	56
692	20250417	090000	237690	13930	14060	14060	13930	17