KissMeData/273640/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204200	32202820	9650	9650	9650	9650	67
3	20250417	204100	32202820	9650	9650	9650	9650	0
4	20250417	204000	32202820	9650	9650	9650	9650	0
5	20250417	203900	32202820	9650	9650	9650	9650	0
6	20250417	203800	32202820	9650	9650	9650	9650	0
7	20250417	203700	32202820	9650	9650	9650	9650	0
8	20250417	203600	32202820	9650	9650	9650	9650	0
9	20250417	203500	32202820	9650	9650	9650	9650	0
10	20250417	203400	32202820	9650	9650	9650	9650	0
11	20250417	203300	32202820	9650	9650	9650	9650	0
12	20250417	203200	32202820	9650	9650	9650	9650	0
13	20250417	203100	32202820	9650	9650	9650	9650	0
14	20250417	203000	32202820	9650	9650	9650	9650	0
15	20250417	202900	32202820	9650	9650	9650	9650	0
16	20250417	202800	32202820	9650	9650	9650	9650	0
17	20250417	202700	32202820	9650	9650	9650	9650	0
18	20250417	202600	32202820	9650	9650	9650	9650	0
19	20250417	202500	32202820	9650	9650	9650	9650	0
20	20250417	202400	32202820	9650	9650	9650	9650	0
21	20250417	202300	32202820	9650	9650	9650	9650	0
22	20250417	202200	32202820	9650	9650	9650	9650	0
23	20250417	202100	32202820	9650	9650	9650	9650	0
24	20250417	202000	32202820	9650	9650	9650	9650	0
25	20250417	201900	32202820	9650	9650	9650	9650	0
26	20250417	201800	32202820	9650	9650	9650	9650	0
27	20250417	201700	32202820	9650	9650	9650	9650	0
28	20250417	201600	32202820	9650	9650	9650	9650	0
29	20250417	201500	32202820	9650	9650	9650	9650	0
30	20250417	201400	32202820	9650	9650	9650	9650	0
31	20250417	201300	32202820	9650	9650	9650	9650	0
32	20250417	201200	32202820	9650	9650	9650	9650	67
33	20250417	201100	32202820	9650	9650	9650	9650	0
34	20250417	201000	32202820	9650	9650	9650	9650	0
35	20250417	200900	32202820	9650	9650	9650	9650	0
36	20250417	200800	32202820	9650	9650	9650	9650	0
37	20250417	200700	32202820	9650	9650	9650	9650	0
38	20250417	200600	32202820	9650	9650	9650	9650	0
39	20250417	200500	32202820	9650	9650	9650	9650	0
40	20250417	200400	32202820	9650	9650	9650	9650	0
41	20250417	200300	32202820	9650	9650	9650	9650	0
42	20250417	200200	32202820	9650	9650	9650	9650	0
43	20250417	200100	32202820	9650	9650	9650	9650	0
44	20250417	200000	32202820	9650	9650	9650	9650	0
45	20250417	195900	32202820	9650	9650	9650	9650	0
46	20250417	195800	32202820	9650	9650	9650	9650	0
47	20250417	195700	32202820	9650	9650	9650	9650	0
48	20250417	195600	32202820	9650	9650	9650	9650	0
49	20250417	195500	32202820	9650	9650	9650	9650	0
50	20250417	195400	32202820	9650	9650	9650	9650	0
51	20250417	195300	32202820	9650	9650	9650	9650	0
52	20250417	195200	32202820	9650	9650	9650	9650	0
53	20250417	195100	32202820	9650	9650	9650	9650	0
54	20250417	195000	32202820	9650	9650	9650	9650	0
55	20250417	194900	32202820	9650	9650	9650	9650	0
56	20250417	194800	32202820	9650	9650	9650	9650	0
57	20250417	194700	32202820	9650	9650	9650	9650	0
58	20250417	194600	32202820	9650	9650	9650	9650	0
59	20250417	194500	32202820	9650	9650	9650	9650	0
60	20250417	194400	32202820	9650	9650	9650	9650	0
61	20250417	194300	32202820	9650	9650	9650	9650	0
62	20250417	194200	32202820	9650	9650	9650	9650	67
63	20250417	194100	32202820	9650	9650	9650	9650	0
64	20250417	194000	32202820	9650	9650	9650	9650	0
65	20250417	193900	32202820	9650	9650	9650	9650	0
66	20250417	193800	32202820	9650	9650	9650	9650	0
67	20250417	193700	32202820	9650	9650	9650	9650	0
68	20250417	193600	32202820	9650	9650	9650	9650	0
69	20250417	193500	32202820	9650	9650	9650	9650	0
70	20250417	193400	32202820	9650	9650	9650	9650	0
71	20250417	193300	32202820	9650	9650	9650	9650	0
72	20250417	193200	32202820	9650	9650	9650	9650	0
73	20250417	193100	32202820	9650	9650	9650	9650	0
74	20250417	193000	32202820	9650	9650	9650	9650	0
75	20250417	192900	32202820	9650	9650	9650	9650	0
76	20250417	192800	32202820	9650	9650	9650	9650	0
77	20250417	192700	32202820	9650	9650	9650	9650	0
78	20250417	192600	32202820	9650	9650	9650	9650	0
79	20250417	192500	32202820	9650	9650	9650	9650	0
80	20250417	192400	32202820	9650	9650	9650	9650	0
81	20250417	192300	32202820	9650	9650	9650	9650	0
82	20250417	192200	32202820	9650	9650	9650	9650	0
83	20250417	192100	32202820	9650	9650	9650	9650	0
84	20250417	192000	32202820	9650	9650	9650	9650	0
85	20250417	191900	32202820	9650	9650	9650	9650	0
86	20250417	191800	32202820	9650	9650	9650	9650	0
87	20250417	191700	32202820	9650	9650	9650	9650	0
88	20250417	191600	32202820	9650	9650	9650	9650	0
89	20250417	191500	32202820	9650	9650	9650	9650	0
90	20250417	191400	32202820	9650	9650	9650	9650	0
91	20250417	191300	32202820	9650	9650	9650	9650	0
92	20250417	191200	32202820	9650	9650	9650	9650	67
93	20250417	191100	32202820	9650	9650	9650	9650	0
94	20250417	191000	32202820	9650	9650	9650	9650	0
95	20250417	190900	32202820	9650	9650	9650	9650	0
96	20250417	190800	32202820	9650	9650	9650	9650	0
97	20250417	190700	32202820	9650	9650	9650	9650	0
98	20250417	190600	32202820	9650	9650	9650	9650	0
99	20250417	190500	32202820	9650	9650	9650	9650	0
100	20250417	190400	32202820	9650	9650	9650	9650	0
101	20250417	190300	32202820	9650	9650	9650	9650	0
102	20250417	190200	32202820	9650	9650	9650	9650	0
103	20250417	190100	32202820	9650	9650	9650	9650	0
104	20250417	190000	32202820	9650	9650	9650	9650	0
105	20250417	185900	32202820	9650	9650	9650	9650	0
106	20250417	185800	32202820	9650	9650	9650	9650	0
107	20250417	185700	32202820	9650	9650	9650	9650	0
108	20250417	185600	32202820	9650	9650	9650	9650	0
109	20250417	185500	32202820	9650	9650	9650	9650	0
110	20250417	185400	32202820	9650	9650	9650	9650	0
111	20250417	185300	32202820	9650	9650	9650	9650	0
112	20250417	185200	32202820	9650	9650	9650	9650	0
113	20250417	185100	32202820	9650	9650	9650	9650	0
114	20250417	185000	32202820	9650	9650	9650	9650	0
115	20250417	184900	32202820	9650	9650	9650	9650	0
116	20250417	184800	32202820	9650	9650	9650	9650	0
117	20250417	184700	32202820	9650	9650	9650	9650	0
118	20250417	184600	32202820	9650	9650	9650	9650	0
119	20250417	184500	32202820	9650	9650	9650	9650	0
120	20250417	184400	32202820	9650	9650	9650	9650	0
121	20250417	184300	32202820	9650	9650	9650	9650	0
122	20250417	184200	32202820	9650	9650	9650	9650	67
123	20250417	184100	32202820	9650	9650	9650	9650	0
124	20250417	184000	32202820	9650	9650	9650	9650	0
125	20250417	183900	32202820	9650	9650	9650	9650	0
126	20250417	183800	32202820	9650	9650	9650	9650	0
127	20250417	183700	32202820	9650	9650	9650	9650	0
128	20250417	183600	32202820	9650	9650	9650	9650	0
129	20250417	183500	32202820	9650	9650	9650	9650	0
130	20250417	183400	32202820	9650	9650	9650	9650	0
131	20250417	183300	32202820	9650	9650	9650	9650	0
132	20250417	183200	32202820	9650	9650	9650	9650	0
133	20250417	183100	32202820	9650	9650	9650	9650	0
134	20250417	183000	32202820	9650	9650	9650	9650	0
135	20250417	182900	32202820	9650	9650	9650	9650	0
136	20250417	182800	32202820	9650	9650	9650	9650	0
137	20250417	182700	32202820	9650	9650	9650	9650	0
138	20250417	182600	32202820	9650	9650	9650	9650	0
139	20250417	182500	32202820	9650	9650	9650	9650	0
140	20250417	182400	32202820	9650	9650	9650	9650	0
141	20250417	182300	32202820	9650	9650	9650	9650	0
142	20250417	182200	32202820	9650	9650	9650	9650	0
143	20250417	182100	32202820	9650	9650	9650	9650	0
144	20250417	182000	32202820	9650	9650	9650	9650	0
145	20250417	181900	32202820	9650	9650	9650	9650	0
146	20250417	181800	32202820	9650	9650	9650	9650	0
147	20250417	181700	32202820	9650	9650	9650	9650	0
148	20250417	181600	32202820	9650	9650	9650	9650	0
149	20250417	181500	32202820	9650	9650	9650	9650	0
150	20250417	181400	32202820	9650	9650	9650	9650	0
151	20250417	181300	32202820	9650	9650	9650	9650	0
152	20250417	181200	32202820	9650	9650	9650	9650	67
153	20250417	181100	32202820	9650	9650	9650	9650	0
154	20250417	181000	32202820	9650	9650	9650	9650	0
155	20250417	180900	32202820	9650	9650	9650	9650	0
156	20250417	180800	32202820	9650	9650	9650	9650	0
157	20250417	180700	32202820	9650	9650	9650	9650	0
158	20250417	180600	32202820	9650	9650	9650	9650	0
159	20250417	180500	32202820	9650	9650	9650	9650	0
160	20250417	180400	32202820	9650	9650	9650	9650	0
161	20250417	180300	32202820	9650	9650	9650	9650	0
162	20250417	180200	32202820	9650	9650	9650	9650	0
163	20250417	180100	32202820	9650	9650	9650	9650	0
164	20250417	180000	32202820	9650	9650	9650	9650	0
165	20250417	175900	32202820	9650	9650	9650	9650	0
166	20250417	175800	32202820	9650	9650	9650	9650	0
167	20250417	175700	32202820	9650	9650	9650	9650	0
168	20250417	175600	32202820	9650	9650	9650	9650	0
169	20250417	175500	32202820	9650	9650	9650	9650	0
170	20250417	175400	32202820	9650	9650	9650	9650	0
171	20250417	175300	32202820	9650	9650	9650	9650	0
172	20250417	175200	32202820	9650	9650	9650	9650	0
173	20250417	175100	32202820	9650	9650	9650	9650	0
174	20250417	175000	32202820	9650	9650	9650	9650	0
175	20250417	174900	32202820	9650	9650	9650	9650	0
176	20250417	174800	32202820	9650	9650	9650	9650	0
177	20250417	174700	32202820	9650	9650	9650	9650	0
178	20250417	174600	32202820	9650	9650	9650	9650	0
179	20250417	174500	32202820	9650	9650	9650	9650	0
180	20250417	174400	32202820	9650	9650	9650	9650	0
181	20250417	174300	32202820	9650	9650	9650	9650	0
182	20250417	174200	32202820	9650	9650	9650	9650	67
183	20250417	174100	32202820	9650	9650	9650	9650	0
184	20250417	174000	32202820	9650	9650	9650	9650	0
185	20250417	173900	32202820	9650	9650	9650	9650	0
186	20250417	173800	32202820	9650	9650	9650	9650	0
187	20250417	173700	32202820	9650	9650	9650	9650	0
188	20250417	173600	32202820	9650	9650	9650	9650	0
189	20250417	173500	32202820	9650	9650	9650	9650	0
190	20250417	173400	32202820	9650	9650	9650	9650	0
191	20250417	173300	32202820	9650	9650	9650	9650	0
192	20250417	173200	32202820	9650	9650	9650	9650	0
193	20250417	173100	32202820	9650	9650	9650	9650	0
194	20250417	173000	32202820	9650	9650	9650	9650	0
195	20250417	172900	32202820	9650	9650	9650	9650	0
196	20250417	172800	32202820	9650	9650	9650	9650	0
197	20250417	172700	32202820	9650	9650	9650	9650	0
198	20250417	172600	32202820	9650	9650	9650	9650	0
199	20250417	172500	32202820	9650	9650	9650	9650	0
200	20250417	172400	32202820	9650	9650	9650	9650	0
201	20250417	172300	32202820	9650	9650	9650	9650	0
202	20250417	172200	32202820	9650	9650	9650	9650	0
203	20250417	172100	32202820	9650	9650	9650	9650	0
204	20250417	172000	32202820	9650	9650	9650	9650	0
205	20250417	171900	32202820	9650	9650	9650	9650	0
206	20250417	171800	32202820	9650	9650	9650	9650	0
207	20250417	171700	32202820	9650	9650	9650	9650	0
208	20250417	171600	32202820	9650	9650	9650	9650	0
209	20250417	171500	32202820	9650	9650	9650	9650	0
210	20250417	171400	32202820	9650	9650	9650	9650	0
211	20250417	171300	32202820	9650	9650	9650	9650	0
212	20250417	171200	32202820	9650	9650	9650	9650	67
213	20250417	171100	32202820	9650	9650	9650	9650	0
214	20250417	171000	32202820	9650	9650	9650	9650	0
215	20250417	170900	32202820	9650	9650	9650	9650	0
216	20250417	170800	32202820	9650	9650	9650	9650	0
217	20250417	170700	32202820	9650	9650	9650	9650	0
218	20250417	170600	32202820	9650	9650	9650	9650	0
219	20250417	170500	32202820	9650	9650	9650	9650	0
220	20250417	170400	32202820	9650	9650	9650	9650	0
221	20250417	170300	32202820	9650	9650	9650	9650	0
222	20250417	170200	32202820	9650	9650	9650	9650	0
223	20250417	170100	32202820	9650	9650	9650	9650	0
224	20250417	170000	32202820	9650	9650	9650	9650	0
225	20250417	165900	32202820	9650	9650	9650	9650	0
226	20250417	165800	32202820	9650	9650	9650	9650	0
227	20250417	165700	32202820	9650	9650	9650	9650	0
228	20250417	165600	32202820	9650	9650	9650	9650	0
229	20250417	165500	32202820	9650	9650	9650	9650	0
230	20250417	165400	32202820	9650	9650	9650	9650	0
231	20250417	165300	32202820	9650	9650	9650	9650	0
232	20250417	165200	32202820	9650	9650	9650	9650	0
233	20250417	165100	32202820	9650	9650	9650	9650	0
234	20250417	165000	32202820	9650	9650	9650	9650	0
235	20250417	164900	32202820	9650	9650	9650	9650	0
236	20250417	164800	32202820	9650	9650	9650	9650	0
237	20250417	164700	32202820	9650	9650	9650	9650	0
238	20250417	164600	32202820	9650	9650	9650	9650	0
239	20250417	164500	32202820	9650	9650	9650	9650	0
240	20250417	164400	32202820	9650	9650	9650	9650	0
241	20250417	164300	32202820	9650	9650	9650	9650	0
242	20250417	164200	32202820	9650	9650	9650	9650	67
243	20250417	164100	32202820	9650	9650	9650	9650	0
244	20250417	164000	32202820	9650	9650	9650	9650	0
245	20250417	163900	32202820	9650	9650	9650	9650	0
246	20250417	163800	32202820	9650	9650	9650	9650	0
247	20250417	163700	32202820	9650	9650	9650	9650	0
248	20250417	163600	32202820	9650	9650	9650	9650	0
249	20250417	163500	32202820	9650	9650	9650	9650	0
250	20250417	163400	32202820	9650	9650	9650	9650	0
251	20250417	163300	32202820	9650	9650	9650	9650	0
252	20250417	163200	32202820	9650	9650	9650	9650	0
253	20250417	163100	32202820	9650	9650	9650	9650	0
254	20250417	163000	32202820	9650	9650	9650	9650	0
255	20250417	162900	32202820	9650	9650	9650	9650	0
256	20250417	162800	32202820	9650	9650	9650	9650	0
257	20250417	162700	32202820	9650	9650	9650	9650	0
258	20250417	162600	32202820	9650	9650	9650	9650	0
259	20250417	162500	32202820	9650	9650	9650	9650	0
260	20250417	162400	32202820	9650	9650	9650	9650	0
261	20250417	162300	32202820	9650	9650	9650	9650	0
262	20250417	162200	32202820	9650	9650	9650	9650	0
263	20250417	162100	32202820	9650	9650	9650	9650	0
264	20250417	162000	32202820	9650	9650	9650	9650	0
265	20250417	161900	32202820	9650	9650	9650	9650	0
266	20250417	161800	32202820	9650	9650	9650	9650	0
267	20250417	161700	32202820	9650	9650	9650	9650	0
268	20250417	161600	32202820	9650	9650	9650	9650	0
269	20250417	161500	32202820	9650	9650	9650	9650	0
270	20250417	161400	32202820	9650	9650	9650	9650	0
271	20250417	161300	32202820	9650	9650	9650	9650	0
272	20250417	161200	32202820	9650	9650	9650	9650	67
273	20250417	161100	32202820	9650	9650	9650	9650	0
274	20250417	161000	32202820	9650	9650	9650	9650	0
275	20250417	160900	32202820	9650	9650	9650	9650	0
276	20250417	160800	32202820	9650	9650	9650	9650	0
277	20250417	160700	32202820	9650	9650	9650	9650	0
278	20250417	160600	32202820	9650	9650	9650	9650	0
279	20250417	160500	32202820	9650	9650	9650	9650	0
280	20250417	160400	32202820	9650	9650	9650	9650	0
281	20250417	160300	32202820	9650	9650	9650	9650	0
282	20250417	160200	32202820	9650	9650	9650	9650	0
283	20250417	160100	32202820	9650	9650	9650	9650	0
284	20250417	160000	32202820	9650	9650	9650	9650	0
285	20250417	155900	32202820	9650	9650	9650	9650	0
286	20250417	155800	32202820	9650	9650	9650	9650	0
287	20250417	155700	32202820	9650	9650	9650	9650	0
288	20250417	155600	32202820	9650	9650	9650	9650	0
289	20250417	155500	32202820	9650	9650	9650	9650	0
290	20250417	155400	32202820	9650	9650	9650	9650	0
291	20250417	155300	32202820	9650	9650	9650	9650	0
292	20250417	155200	32202820	9650	9650	9650	9650	0
293	20250417	155100	32202820	9650	9650	9650	9650	0
294	20250417	155000	32202820	9650	9650	9650	9650	0
295	20250417	154900	32202820	9650	9650	9650	9650	0
296	20250417	154800	32202820	9650	9650	9650	9650	0
297	20250417	154700	32202820	9650	9650	9650	9650	0
298	20250417	154600	32202820	9650	9650	9650	9650	0
299	20250417	154500	32202820	9650	9650	9650	9650	0
300	20250417	154400	32202820	9650	9650	9650	9650	0
301	20250417	154300	32202820	9650	9650	9650	9650	0
302	20250417	154200	32202820	9650	9650	9650	9650	67
303	20250417	154100	32202820	9650	9650	9650	9650	0
304	20250417	154000	32202820	9650	9650	9650	9650	0
305	20250417	153900	32202820	9650	9650	9650	9650	0
306	20250417	153800	32202820	9650	9650	9650	9650	0
307	20250417	153700	32202820	9650	9650	9650	9650	0
308	20250417	153600	32202820	9650	9650	9650	9650	0
309	20250417	153500	32202820	9650	9650	9650	9650	0
310	20250417	153400	32202820	9650	9650	9650	9650	0
311	20250417	153300	32202820	9650	9650	9650	9650	0
312	20250417	153200	32202820	9650	9650	9650	9650	0
313	20250417	153100	32202820	9650	9650	9650	9650	0
314	20250417	153000	32202820	9650	9650	9650	9650	67
315	20250417	152900	31556270	9650	9650	9650	9650	0
316	20250417	152800	31556270	9650	9650	9650	9650	0
317	20250417	152700	31556270	9650	9650	9650	9650	0
318	20250417	152600	31556270	9650	9650	9650	9650	0
319	20250417	152500	31556270	9650	9650	9650	9650	0
320	20250417	152400	31556270	9650	9650	9650	9650	0
321	20250417	152300	31556270	9650	9650	9650	9650	0
322	20250417	152200	31556270	9650	9650	9650	9650	0
323	20250417	152100	31556270	9650	9650	9650	9650	0
324	20250417	152000	31556270	9650	9650	9650	9650	0
325	20250417	151900	31556270	9650	9650	9650	9650	0
326	20250417	151800	31556270	9650	9650	9650	9650	0
327	20250417	151700	31556270	9650	9650	9650	9650	0
328	20250417	151600	31556270	9650	9650	9650	9650	0
329	20250417	151500	31556270	9650	9650	9650	9650	0
330	20250417	151400	31556270	9650	9590	9650	9590	262
331	20250417	151300	29040530	9590	9590	9590	9590	0
332	20250417	151200	29040530	9590	9590	9590	9590	0
333	20250417	151100	29040530	9590	9580	9590	9580	84
334	20250417	151000	28235630	9540	9550	9550	9540	10
335	20250417	150900	28140140	9590	9590	9590	9590	0
336	20250417	150800	28140140	9590	9590	9590	9590	0
337	20250417	150700	28140140	9590	9590	9590	9590	7
338	20250417	150600	28073010	9590	9590	9590	9590	0
339	20250417	150500	28073010	9590	9590	9590	9590	0
340	20250417	150400	28073010	9590	9590	9590	9590	0
341	20250417	150300	28073010	9590	9590	9590	9590	0
342	20250417	150200	28073010	9590	9590	9590	9590	0
343	20250417	150100	28073010	9590	9590	9590	9590	0
344	20250417	150000	28073010	9590	9590	9590	9590	0
345	20250417	145900	28073010	9590	9590	9590	9590	0
346	20250417	145800	28073010	9590	9590	9590	9590	0
347	20250417	145700	28073010	9590	9540	9590	9540	169
348	20250417	145600	26456450	9540	9540	9540	9540	0
349	20250417	145500	26456450	9540	9540	9540	9540	0
350	20250417	145400	26456450	9540	9540	9540	9540	0
351	20250417	145300	26456450	9540	9540	9540	9540	0
352	20250417	145200	26456450	9540	9550	9550	9540	10
353	20250417	145100	26360980	9590	9590	9590	9590	0
354	20250417	145000	26360980	9590	9590	9590	9590	0
355	20250417	144900	26360980	9590	9590	9590	9590	0
356	20250417	144800	26360980	9590	9590	9590	9590	0
357	20250417	144700	26360980	9590	9590	9590	9590	0
358	20250417	144600	26360980	9590	9590	9590	9590	0
359	20250417	144500	26360980	9590	9590	9590	9590	0
360	20250417	144400	26360980	9590	9590	9590	9590	0
361	20250417	144300	26360980	9590	9590	9590	9590	0
362	20250417	144200	26360980	9590	9590	9590	9590	0
363	20250417	144100	26360980	9590	9580	9590	9580	6
364	20250417	144000	26303450	9580	9580	9580	9580	0
365	20250417	143900	26303450	9580	9580	9580	9580	0
366	20250417	143800	26303450	9580	9580	9580	9580	0
367	20250417	143700	26303450	9580	9580	9580	9580	0
368	20250417	143600	26303450	9580	9580	9580	9580	0
369	20250417	143500	26303450	9580	9550	9580	9550	17
370	20250417	143400	26140720	9540	9540	9540	9540	0
371	20250417	143300	26140720	9540	9540	9540	9540	0
372	20250417	143200	26140720	9540	9540	9540	9540	0
373	20250417	143100	26140720	9540	9540	9540	9540	0
374	20250417	143000	26140720	9540	9540	9540	9540	0
375	20250417	142900	26140720	9540	9540	9540	9540	0
376	20250417	142800	26140720	9540	9540	9540	9540	0
377	20250417	142700	26140720	9540	9540	9540	9540	0
378	20250417	142600	26140720	9540	9540	9540	9540	0
379	20250417	142500	26140720	9540	9540	9540	9540	0
380	20250417	142400	26140720	9540	9540	9540	9540	0
381	20250417	142300	26140720	9540	9540	9540	9540	6
382	20250417	142200	26083480	9530	9530	9530	9530	0
383	20250417	142100	26083480	9530	9530	9530	9530	0
384	20250417	142000	26083480	9530	9530	9530	9530	0
385	20250417	141900	26083480	9530	9530	9530	9530	0
386	20250417	141800	26083480	9530	9530	9530	9530	0
387	20250417	141700	26083480	9530	9530	9530	9530	0
388	20250417	141600	26083480	9530	9530	9530	9530	0
389	20250417	141500	26083480	9530	9530	9530	9530	0
390	20250417	141400	26083480	9530	9530	9530	9530	0
391	20250417	141300	26083480	9530	9530	9530	9530	0
392	20250417	141200	26083480	9530	9530	9530	9530	0
393	20250417	141100	26083480	9530	9530	9530	9530	0
394	20250417	141000	26083480	9530	9530	9530	9530	0
395	20250417	140900	26083480	9530	9530	9530	9530	0
396	20250417	140800	26083480	9530	9530	9530	9530	0
397	20250417	140700	26083480	9530	9530	9530	9530	0
398	20250417	140600	26083480	9530	9530	9530	9530	0
399	20250417	140500	26083480	9530	9530	9530	9530	0
400	20250417	140400	26083480	9530	9530	9530	9530	82
401	20250417	140300	25302020	9540	9540	9540	9540	1
402	20250417	140200	25292480	9540	9540	9540	9540	0
403	20250417	140100	25292480	9540	9540	9540	9540	0
404	20250417	140000	25292480	9540	9540	9540	9540	0
405	20250417	135900	25292480	9540	9540	9540	9540	0
406	20250417	135800	25292480	9540	9540	9540	9540	0
407	20250417	135700	25292480	9540	9540	9540	9540	0
408	20250417	135600	25292480	9540	9540	9540	9540	0
409	20250417	135500	25292480	9540	9540	9540	9540	0
410	20250417	135400	25292480	9540	9540	9540	9540	0
411	20250417	135300	25292480	9540	9540	9540	9540	0
412	20250417	135200	25292480	9540	9540	9540	9540	0
413	20250417	135100	25292480	9540	9540	9540	9540	0
414	20250417	135000	25292480	9540	9540	9540	9540	0
415	20250417	134900	25292480	9540	9540	9540	9540	0
416	20250417	134800	25292480	9540	9540	9540	9540	0
417	20250417	134700	25292480	9540	9540	9540	9540	0
418	20250417	134600	25292480	9540	9540	9540	9540	0
419	20250417	134500	25292480	9540	9540	9540	9540	0
420	20250417	134400	25292480	9540	9540	9540	9540	0
421	20250417	134300	25292480	9540	9540	9540	9540	0
422	20250417	134200	25292480	9540	9540	9540	9540	0
423	20250417	134100	25292480	9540	9540	9540	9540	0
424	20250417	134000	25292480	9540	9540	9540	9540	0
425	20250417	133900	25292480	9540	9540	9540	9540	0
426	20250417	133800	25292480	9540	9540	9540	9540	105
427	20250417	133700	24290780	9560	9560	9560	9560	0
428	20250417	133600	24290780	9560	9560	9560	9560	0
429	20250417	133500	24290780	9560	9560	9560	9560	3
430	20250417	133400	24262100	9570	9570	9570	9570	0
431	20250417	133300	24262100	9570	9570	9570	9570	0
432	20250417	133200	24262100	9570	9570	9570	9570	0
433	20250417	133100	24262100	9570	9570	9570	9570	0
434	20250417	133000	24262100	9570	9540	9570	9540	43
435	20250417	132900	23851250	9570	9570	9570	9570	0
436	20250417	132800	23851250	9570	9570	9570	9570	0
437	20250417	132700	23851250	9570	9570	9570	9570	0
438	20250417	132600	23851250	9570	9570	9570	9570	0
439	20250417	132500	23851250	9570	9570	9570	9570	0
440	20250417	132400	23851250	9570	9570	9570	9570	3
441	20250417	132300	23822540	9570	9570	9570	9570	0
442	20250417	132200	23822540	9570	9570	9570	9570	0
443	20250417	132100	23822540	9570	9570	9570	9570	0
444	20250417	132000	23822540	9570	9570	9570	9570	0
445	20250417	131900	23822540	9570	9570	9570	9570	0
446	20250417	131800	23822540	9570	9570	9570	9570	0
447	20250417	131700	23822540	9570	9570	9570	9570	0
448	20250417	131600	23822540	9570	9570	9570	9570	0
449	20250417	131500	23822540	9570	9570	9570	9570	0
450	20250417	131400	23822540	9570	9570	9570	9570	0
451	20250417	131300	23822540	9570	9570	9570	9570	0
452	20250417	131200	23822540	9570	9570	9570	9570	0
453	20250417	131100	23822540	9570	9570	9570	9570	0
454	20250417	131000	23822540	9570	9570	9570	9570	19
455	20250417	130900	23640710	9540	9540	9540	9540	21
456	20250417	130800	23440370	9540	9540	9540	9540	0
457	20250417	130700	23440370	9540	9540	9540	9540	0
458	20250417	130600	23440370	9540	9540	9540	9540	0
459	20250417	130500	23440370	9540	9540	9540	9540	0
460	20250417	130400	23440370	9540	9540	9540	9540	0
461	20250417	130300	23440370	9540	9540	9540	9540	1
462	20250417	130200	23430830	9540	9540	9540	9540	0
463	20250417	130100	23430830	9540	9540	9540	9540	2
464	20250417	130000	23411750	9540	9540	9540	9540	0
465	20250417	125900	23411750	9540	9540	9540	9540	0
466	20250417	125800	23411750	9540	9540	9540	9540	0
467	20250417	125700	23411750	9540	9540	9540	9540	0
468	20250417	125600	23411750	9540	9540	9540	9540	5
469	20250417	125500	23364050	9540	9540	9540	9540	0
470	20250417	125400	23364050	9540	9540	9540	9540	0
471	20250417	125300	23364050	9540	9540	9540	9540	0
472	20250417	125200	23364050	9540	9540	9540	9540	0
473	20250417	125100	23364050	9540	9540	9540	9540	0
474	20250417	125000	23364050	9540	9540	9540	9540	0
475	20250417	124900	23364050	9540	9540	9540	9540	132
476	20250417	124800	22104770	9540	9540	9540	9540	0
477	20250417	124700	22104770	9540	9540	9540	9540	11
478	20250417	124600	21999830	9540	9540	9540	9540	0
479	20250417	124500	21999830	9540	9540	9540	9540	0
480	20250417	124400	21999830	9540	9540	9540	9540	0
481	20250417	124300	21999830	9540	9540	9540	9540	151
482	20250417	124200	20559290	9540	9540	9540	9540	0
483	20250417	124100	20559290	9540	9540	9540	9540	0
484	20250417	124000	20559290	9540	9540	9540	9540	0
485	20250417	123900	20559290	9540	9540	9540	9540	0
486	20250417	123800	20559290	9540	9540	9540	9540	0
487	20250417	123700	20559290	9540	9540	9540	9540	0
488	20250417	123600	20559290	9540	9540	9540	9540	0
489	20250417	123500	20559290	9540	9540	9540	9540	2
490	20250417	123400	20540210	9540	9540	9540	9540	0
491	20250417	123300	20540210	9540	9540	9540	9540	0
492	20250417	123200	20540210	9540	9540	9540	9540	0
493	20250417	123100	20540210	9540	9540	9540	9540	0
494	20250417	123000	20540210	9540	9540	9540	9540	8
495	20250417	122900	20463890	9540	9540	9540	9540	0
496	20250417	122800	20463890	9540	9540	9540	9540	0
497	20250417	122700	20463890	9540	9540	9540	9540	5
498	20250417	122600	20416190	9540	9540	9540	9540	0
499	20250417	122500	20416190	9540	9540	9540	9540	0
500	20250417	122400	20416190	9540	9540	9540	9540	74
501	20250417	122300	19710230	9540	9540	9540	9540	0
502	20250417	122200	19710230	9540	9540	9540	9540	0
503	20250417	122100	19710230	9540	9540	9540	9540	1
504	20250417	122000	19700690	9540	9540	9540	9540	0
505	20250417	121900	19700690	9540	9540	9540	9540	0
506	20250417	121800	19700690	9540	9540	9540	9540	0
507	20250417	121700	19700690	9540	9540	9540	9540	0
508	20250417	121600	19700690	9540	9540	9540	9540	0
509	20250417	121500	19700690	9540	9540	9540	9540	0
510	20250417	121400	19700690	9540	9540	9540	9540	1
511	20250417	121300	19691150	9540	9540	9540	9540	0
512	20250417	121200	19691150	9540	9540	9540	9540	0
513	20250417	121100	19691150	9540	9540	9540	9540	0
514	20250417	121000	19691150	9540	9540	9540	9540	0
515	20250417	120900	19691150	9540	9540	9540	9540	0
516	20250417	120800	19691150	9540	9540	9540	9540	0
517	20250417	120700	19691150	9540	9540	9540	9540	0
518	20250417	120600	19691150	9540	9540	9540	9540	0
519	20250417	120500	19691150	9540	9540	9540	9540	0
520	20250417	120400	19691150	9540	9540	9540	9540	0
521	20250417	120300	19691150	9540	9540	9540	9540	30
522	20250417	120200	19404950	9540	9540	9540	9540	2
523	20250417	120100	19385870	9540	9540	9540	9540	11
524	20250417	120000	19280930	9540	9540	9540	9540	0
525	20250417	115900	19280930	9540	9540	9540	9540	0
526	20250417	115800	19280930	9540	9540	9540	9540	0
527	20250417	115700	19280930	9540	9540	9540	9540	0
528	20250417	115600	19280930	9540	9540	9540	9540	0
529	20250417	115500	19280930	9540	9540	9540	9540	0
530	20250417	115400	19280930	9540	9540	9540	9540	1
531	20250417	115300	19271390	9540	9540	9540	9540	0
532	20250417	115200	19271390	9540	9540	9540	9540	20
533	20250417	115100	19080590	9530	9530	9530	9530	0
534	20250417	115000	19080590	9530	9540	9540	9530	5
535	20250417	114900	19032930	9530	9530	9530	9530	0
536	20250417	114800	19032930	9530	9530	9530	9530	0
537	20250417	114700	19032930	9530	9530	9530	9530	0
538	20250417	114600	19032930	9530	9530	9530	9530	0
539	20250417	114500	19032930	9530	9530	9530	9530	0
540	20250417	114400	19032930	9530	9530	9530	9530	0
541	20250417	114300	19032930	9530	9530	9530	9530	0
542	20250417	114200	19032930	9530	9520	9530	9520	20
543	20250417	114100	18842430	9520	9520	9550	9520	280
544	20250417	114000	16170830	9530	9530	9530	9530	0
545	20250417	113900	16170830	9530	9530	9530	9530	0
546	20250417	113800	16170830	9530	9530	9530	9530	0
547	20250417	113700	16170830	9530	9530	9530	9530	0
548	20250417	113600	16170830	9530	9530	9530	9530	0
549	20250417	113500	16170830	9530	9530	9530	9530	0
550	20250417	113400	16170830	9530	9530	9530	9530	0
551	20250417	113300	16170830	9530	9530	9530	9530	0
552	20250417	113200	16170830	9530	9530	9530	9530	0
553	20250417	113100	16170830	9530	9530	9530	9530	0
554	20250417	113000	16170830	9530	9530	9530	9530	0
555	20250417	112900	16170830	9530	9530	9530	9530	0
556	20250417	112800	16170830	9530	9530	9530	9530	0
557	20250417	112700	16170830	9530	9530	9530	9530	0
558	20250417	112600	16170830	9530	9530	9530	9530	0
559	20250417	112500	16170830	9530	9530	9530	9530	0
560	20250417	112400	16170830	9530	9530	9530	9530	0
561	20250417	112300	16170830	9530	9530	9530	9530	9
562	20250417	112200	16085060	9540	9540	9540	9540	0
563	20250417	112100	16085060	9540	9540	9540	9540	0
564	20250417	112000	16085060	9540	9540	9540	9540	0
565	20250417	111900	16085060	9540	9540	9540	9540	0
566	20250417	111800	16085060	9540	9540	9540	9540	0
567	20250417	111700	16085060	9540	9540	9540	9540	0
568	20250417	111600	16085060	9540	9530	9540	9530	156
569	20250417	111500	14596880	9530	9520	9530	9520	10
570	20250417	111400	14501670	9520	9520	9520	9520	0
571	20250417	111300	14501670	9520	9520	9520	9520	8
572	20250417	111200	14425510	9500	9500	9500	9500	0
573	20250417	111100	14425510	9500	9500	9500	9500	0
574	20250417	111000	14425510	9500	9500	9500	9500	2
575	20250417	110900	14406510	9500	9500	9500	9500	0
576	20250417	110800	14406510	9500	9500	9500	9500	98
577	20250417	110700	13475510	9490	9490	9490	9490	0
578	20250417	110600	13475510	9490	9490	9490	9490	0
579	20250417	110500	13475510	9490	9490	9490	9490	0
580	20250417	110400	13475510	9490	9490	9490	9490	0
581	20250417	110300	13475510	9490	9490	9490	9490	0
582	20250417	110200	13475510	9490	9490	9490	9490	0
583	20250417	110100	13475510	9490	9490	9490	9490	0
584	20250417	110000	13475510	9490	9490	9490	9490	0
585	20250417	105900	13475510	9490	9490	9490	9490	0
586	20250417	105800	13475510	9490	9490	9490	9490	0
587	20250417	105700	13475510	9490	9490	9490	9490	0
588	20250417	105600	13475510	9490	9490	9490	9490	0
589	20250417	105500	13475510	9490	9490	9490	9490	0
590	20250417	105400	13475510	9490	9490	9490	9490	0
591	20250417	105300	13475510	9490	9490	9490	9490	0
592	20250417	105200	13475510	9490	9490	9490	9490	0
593	20250417	105100	13475510	9490	9490	9490	9490	0
594	20250417	105000	13475510	9490	9490	9490	9490	0
595	20250417	104900	13475510	9490	9490	9490	9490	0
596	20250417	104800	13475510	9490	9490	9490	9490	0
597	20250417	104700	13475510	9490	9490	9490	9490	1
598	20250417	104600	13466020	9480	9480	9480	9480	0
599	20250417	104500	13466020	9480	9480	9480	9480	0
600	20250417	104400	13466020	9480	9480	9480	9480	0
601	20250417	104300	13466020	9480	9480	9480	9480	0
602	20250417	104200	13466020	9480	9480	9480	9480	0
603	20250417	104100	13466020	9480	9480	9480	9480	0
604	20250417	104000	13466020	9480	9480	9480	9480	0
605	20250417	103900	13466020	9480	9480	9480	9480	0
606	20250417	103800	13466020	9480	9480	9480	9480	0
607	20250417	103700	13466020	9480	9480	9480	9480	0
608	20250417	103600	13466020	9480	9480	9480	9480	0
609	20250417	103500	13466020	9480	9480	9480	9480	10
610	20250417	103400	13371220	9480	9480	9480	9480	0
611	20250417	103300	13371220	9480	9480	9480	9480	0
612	20250417	103200	13371220	9480	9480	9480	9480	12
613	20250417	103100	13257460	9500	9500	9500	9500	0
614	20250417	103000	13257460	9500	9540	9540	9500	8
615	20250417	102900	13181380	9540	9540	9540	9540	0
616	20250417	102800	13181380	9540	9540	9540	9540	0
617	20250417	102700	13181380	9540	9520	9540	9520	76
618	20250417	102600	12456470	9510	9510	9510	9510	0
619	20250417	102500	12456470	9510	9510	9510	9510	7
620	20250417	102400	12389900	9510	9510	9510	9510	0
621	20250417	102300	12389900	9510	9510	9510	9510	0
622	20250417	102200	12389900	9510	9510	9510	9510	9
623	20250417	102100	12304310	9530	9530	9530	9530	0
624	20250417	102000	12304310	9530	9530	9530	9530	93
625	20250417	101900	11418020	9490	9490	9490	9490	0
626	20250417	101800	11418020	9490	9490	9490	9490	0
627	20250417	101700	11418020	9490	9490	9490	9490	0
628	20250417	101600	11418020	9490	9490	9490	9490	0
629	20250417	101500	11418020	9490	9490	9490	9490	0
630	20250417	101400	11418020	9490	9490	9490	9490	0
631	20250417	101300	11418020	9490	9490	9490	9490	0
632	20250417	101200	11418020	9490	9490	9490	9490	0
633	20250417	101100	11418020	9490	9490	9490	9490	0
634	20250417	101000	11418020	9490	9490	9490	9490	1
635	20250417	100900	11408530	9500	9500	9500	9500	0
636	20250417	100800	11408530	9500	9500	9500	9500	0
637	20250417	100700	11408530	9500	9500	9500	9500	0
638	20250417	100600	11408530	9500	9500	9500	9500	0
639	20250417	100500	11408530	9500	9500	9500	9500	0
640	20250417	100400	11408530	9500	9500	9500	9500	0
641	20250417	100300	11408530	9500	9500	9500	9500	0
642	20250417	100200	11408530	9500	9500	9500	9500	0
643	20250417	100100	11408530	9500	9500	9500	9500	0
644	20250417	100000	11408530	9500	9500	9510	9500	52
645	20250417	095900	10914520	9500	9500	9500	9500	0
646	20250417	095800	10914520	9500	9450	9500	9450	196
647	20250417	095700	9057540	9450	9450	9450	9450	0
648	20250417	095600	9057540	9450	9450	9450	9450	0
649	20250417	095500	9057540	9450	9450	9450	9450	0
650	20250417	095400	9057540	9450	9450	9450	9450	1
651	20250417	095300	9048090	9450	9450	9450	9450	0
652	20250417	095200	9048090	9450	9450	9450	9450	0
653	20250417	095100	9048090	9450	9450	9450	9450	0
654	20250417	095000	9048090	9450	9450	9450	9450	0
655	20250417	094900	9048090	9450	9450	9450	9450	0
656	20250417	094800	9048090	9450	9450	9460	9450	54
657	20250417	094700	8537780	9450	9450	9450	9450	78
658	20250417	094600	7800680	9450	9450	9450	9450	0
659	20250417	094500	7800680	9450	9450	9450	9450	0
660	20250417	094400	7800680	9450	9450	9450	9450	0
661	20250417	094300	7800680	9450	9450	9450	9450	0
662	20250417	094200	7800680	9450	9450	9450	9450	0
663	20250417	094100	7800680	9450	9450	9450	9450	0
664	20250417	094000	7800680	9450	9450	9450	9450	28
665	20250417	093900	7536080	9450	9450	9450	9450	0
666	20250417	093800	7536080	9450	9450	9450	9450	0
667	20250417	093700	7536080	9450	9420	9450	9420	9
668	20250417	093600	7451270	9340	9350	9450	9330	82
669	20250417	093500	6683400	9430	9430	9430	9430	0
670	20250417	093400	6683400	9430	9430	9430	9430	0
671	20250417	093300	6683400	9430	9360	9430	9310	217
672	20250417	093200	4645910	9370	9370	9370	9370	0
673	20250417	093100	4645910	9370	9370	9370	9370	0
674	20250417	093000	4645910	9370	9420	9420	9370	122
675	20250417	092900	3502580	9380	9380	9380	9380	0
676	20250417	092800	3502580	9380	9380	9380	9380	0
677	20250417	092700	3502580	9380	9380	9380	9380	1
678	20250417	092600	3493200	9360	9360	9360	9360	0
679	20250417	092500	3493200	9360	9360	9360	9360	0
680	20250417	092400	3493200	9360	9360	9360	9360	0
681	20250417	092300	3493200	9360	9360	9360	9360	0
682	20250417	092200	3493200	9360	9360	9360	9360	20
683	20250417	092100	3306000	9410	9410	9410	9370	85
684	20250417	092000	2507750	9450	9450	9450	9450	0
685	20250417	091900	2507750	9450	9450	9450	9450	0
686	20250417	091800	2507750	9450	9450	9450	9450	0
687	20250417	091700	2507750	9450	9450	9450	9450	4
688	20250417	091600	2469950	9450	9450	9450	9450	0
689	20250417	091500	2469950	9450	9450	9450	9450	0
690	20250417	091400	2469950	9450	9450	9450	9450	0
691	20250417	091300	2469950	9450	9450	9450	9450	6
692	20250417	091200	2413250	9440	9440	9440	9440	0
693	20250417	091100	2413250	9440	9440	9440	9440	0
694	20250417	091000	2413250	9440	9440	9440	9440	0
695	20250417	090900	2413250	9440	9440	9440	9440	0
696	20250417	090800	2413250	9440	9430	9440	9430	12
697	20250417	090700	2300000	9450	9450	9450	9450	4
698	20250417	090600	2262200	9450	9450	9450	9450	0
699	20250417	090500	2262200	9450	9450	9450	9450	0
700	20250417	090400	2262200	9450	9450	9450	9450	1
701	20250417	090300	2252750	9400	9400	9400	9400	12
702	20250417	090200	2139950	9360	9300	9360	9300	127
703	20250417	090100	952690	9110	9110	9110	9110	0
704	20250417	090000	952690	9110	9310	9310	9100	103