KissMeData/049430/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191400	145409780	9390	9390	9390	9390	734
3	20250417	191300	145409780	9390	9390	9390	9390	0
4	20250417	191200	145409780	9390	9390	9390	9390	0
5	20250417	191100	145409780	9390	9390	9390	9390	0
6	20250417	191000	145409780	9390	9390	9390	9390	0
7	20250417	190900	145409780	9390	9390	9390	9390	0
8	20250417	190800	145409780	9390	9390	9390	9390	0
9	20250417	190700	145409780	9390	9390	9390	9390	0
10	20250417	190600	145409780	9390	9390	9390	9390	0
11	20250417	190500	145409780	9390	9390	9390	9390	0
12	20250417	190400	145409780	9390	9390	9390	9390	0
13	20250417	190300	145409780	9390	9390	9390	9390	0
14	20250417	190200	145409780	9390	9390	9390	9390	0
15	20250417	190100	145409780	9390	9390	9390	9390	0
16	20250417	190000	145409780	9390	9390	9390	9390	0
17	20250417	185900	145409780	9390	9390	9390	9390	0
18	20250417	185800	145409780	9390	9390	9390	9390	0
19	20250417	185700	145409780	9390	9390	9390	9390	0
20	20250417	185600	145409780	9390	9390	9390	9390	0
21	20250417	185500	145409780	9390	9390	9390	9390	0
22	20250417	185400	145409780	9390	9390	9390	9390	0
23	20250417	185300	145409780	9390	9390	9390	9390	0
24	20250417	185200	145409780	9390	9390	9390	9390	0
25	20250417	185100	145409780	9390	9390	9390	9390	0
26	20250417	185000	145409780	9390	9390	9390	9390	0
27	20250417	184900	145409780	9390	9390	9390	9390	0
28	20250417	184800	145409780	9390	9390	9390	9390	0
29	20250417	184700	145409780	9390	9390	9390	9390	0
30	20250417	184600	145409780	9390	9390	9390	9390	0
31	20250417	184500	145409780	9390	9390	9390	9390	0
32	20250417	184400	145409780	9390	9390	9390	9390	734
33	20250417	184300	145409780	9390	9390	9390	9390	0
34	20250417	184200	145409780	9390	9390	9390	9390	0
35	20250417	184100	145409780	9390	9390	9390	9390	0
36	20250417	184000	145409780	9390	9390	9390	9390	0
37	20250417	183900	145409780	9390	9390	9390	9390	0
38	20250417	183800	145409780	9390	9390	9390	9390	0
39	20250417	183700	145409780	9390	9390	9390	9390	0
40	20250417	183600	145409780	9390	9390	9390	9390	0
41	20250417	183500	145409780	9390	9390	9390	9390	0
42	20250417	183400	145409780	9390	9390	9390	9390	0
43	20250417	183300	145409780	9390	9390	9390	9390	0
44	20250417	183200	145409780	9390	9390	9390	9390	0
45	20250417	183100	145409780	9390	9390	9390	9390	0
46	20250417	183000	145409780	9390	9390	9390	9390	0
47	20250417	182900	145409780	9390	9390	9390	9390	0
48	20250417	182800	145409780	9390	9390	9390	9390	0
49	20250417	182700	145409780	9390	9390	9390	9390	0
50	20250417	182600	145409780	9390	9390	9390	9390	0
51	20250417	182500	145409780	9390	9390	9390	9390	0
52	20250417	182400	145409780	9390	9390	9390	9390	0
53	20250417	182300	145409780	9390	9390	9390	9390	0
54	20250417	182200	145409780	9390	9390	9390	9390	0
55	20250417	182100	145409780	9390	9390	9390	9390	0
56	20250417	182000	145409780	9390	9390	9390	9390	0
57	20250417	181900	145409780	9390	9390	9390	9390	0
58	20250417	181800	145409780	9390	9390	9390	9390	0
59	20250417	181700	145409780	9390	9390	9390	9390	0
60	20250417	181600	145409780	9390	9390	9390	9390	0
61	20250417	181500	145409780	9390	9390	9390	9390	0
62	20250417	181400	145409780	9390	9390	9390	9390	734
63	20250417	181300	145409780	9390	9390	9390	9390	0
64	20250417	181200	145409780	9390	9390	9390	9390	0
65	20250417	181100	145409780	9390	9390	9390	9390	0
66	20250417	181000	145409780	9390	9390	9390	9390	0
67	20250417	180900	145409780	9390	9390	9390	9390	0
68	20250417	180800	145409780	9390	9390	9390	9390	0
69	20250417	180700	145409780	9390	9390	9390	9390	0
70	20250417	180600	145409780	9390	9390	9390	9390	0
71	20250417	180500	145409780	9390	9390	9390	9390	0
72	20250417	180400	145409780	9390	9390	9390	9390	0
73	20250417	180300	145409780	9390	9390	9390	9390	0
74	20250417	180200	145409780	9390	9390	9390	9390	0
75	20250417	180100	145409780	9390	9390	9390	9390	0
76	20250417	180000	145409780	9390	9390	9390	9390	0
77	20250417	175900	145409780	9390	9390	9390	9390	0
78	20250417	175800	145409780	9390	9390	9390	9390	0
79	20250417	175700	145409780	9390	9390	9390	9390	0
80	20250417	175600	145409780	9390	9390	9390	9390	0
81	20250417	175500	145409780	9390	9390	9390	9390	0
82	20250417	175400	145409780	9390	9390	9390	9390	0
83	20250417	175300	145409780	9390	9390	9390	9390	0
84	20250417	175200	145409780	9390	9390	9390	9390	0
85	20250417	175100	145409780	9390	9390	9390	9390	0
86	20250417	175000	145409780	9390	9390	9390	9390	0
87	20250417	174900	145409780	9390	9390	9390	9390	0
88	20250417	174800	145409780	9390	9390	9390	9390	0
89	20250417	174700	145409780	9390	9390	9390	9390	0
90	20250417	174600	145409780	9390	9390	9390	9390	0
91	20250417	174500	145409780	9390	9390	9390	9390	0
92	20250417	174400	145409780	9390	9390	9390	9390	734
93	20250417	174300	145409780	9390	9390	9390	9390	0
94	20250417	174200	145409780	9390	9390	9390	9390	0
95	20250417	174100	145409780	9390	9390	9390	9390	0
96	20250417	174000	145409780	9390	9390	9390	9390	0
97	20250417	173900	145409780	9390	9390	9390	9390	0
98	20250417	173800	145409780	9390	9390	9390	9390	0
99	20250417	173700	145409780	9390	9390	9390	9390	0
100	20250417	173600	145409780	9390	9390	9390	9390	0
101	20250417	173500	145409780	9390	9390	9390	9390	0
102	20250417	173400	145409780	9390	9390	9390	9390	0
103	20250417	173300	145409780	9390	9390	9390	9390	0
104	20250417	173200	145409780	9390	9390	9390	9390	0
105	20250417	173100	145409780	9390	9390	9390	9390	0
106	20250417	173000	145409780	9390	9390	9390	9390	0
107	20250417	172900	145409780	9390	9390	9390	9390	0
108	20250417	172800	145409780	9390	9390	9390	9390	0
109	20250417	172700	145409780	9390	9390	9390	9390	0
110	20250417	172600	145409780	9390	9390	9390	9390	0
111	20250417	172500	145409780	9390	9390	9390	9390	0
112	20250417	172400	145409780	9390	9390	9390	9390	0
113	20250417	172300	145409780	9390	9390	9390	9390	0
114	20250417	172200	145409780	9390	9390	9390	9390	0
115	20250417	172100	145409780	9390	9390	9390	9390	0
116	20250417	172000	145409780	9390	9390	9390	9390	0
117	20250417	171900	145409780	9390	9390	9390	9390	0
118	20250417	171800	145409780	9390	9390	9390	9390	0
119	20250417	171700	145409780	9390	9390	9390	9390	0
120	20250417	171600	145409780	9390	9390	9390	9390	0
121	20250417	171500	145409780	9390	9390	9390	9390	0
122	20250417	171400	145409780	9390	9390	9390	9390	734
123	20250417	171300	145409780	9390	9390	9390	9390	0
124	20250417	171200	145409780	9390	9390	9390	9390	0
125	20250417	171100	145409780	9390	9390	9390	9390	0
126	20250417	171000	145409780	9390	9390	9390	9390	0
127	20250417	170900	145409780	9390	9390	9390	9390	0
128	20250417	170800	145409780	9390	9390	9390	9390	0
129	20250417	170700	145409780	9390	9390	9390	9390	0
130	20250417	170600	145409780	9390	9390	9390	9390	0
131	20250417	170500	145409780	9390	9390	9390	9390	0
132	20250417	170400	145409780	9390	9390	9390	9390	0
133	20250417	170300	145409780	9390	9390	9390	9390	0
134	20250417	170200	145409780	9390	9390	9390	9390	0
135	20250417	170100	145409780	9390	9390	9390	9390	0
136	20250417	170000	145409780	9390	9390	9390	9390	0
137	20250417	165900	145409780	9390	9390	9390	9390	0
138	20250417	165800	145409780	9390	9390	9390	9390	0
139	20250417	165700	145409780	9390	9390	9390	9390	0
140	20250417	165600	145409780	9390	9390	9390	9390	0
141	20250417	165500	145409780	9390	9390	9390	9390	0
142	20250417	165400	145409780	9390	9390	9390	9390	0
143	20250417	165300	145409780	9390	9390	9390	9390	0
144	20250417	165200	145409780	9390	9390	9390	9390	0
145	20250417	165100	145409780	9390	9390	9390	9390	0
146	20250417	165000	145409780	9390	9390	9390	9390	0
147	20250417	164900	145409780	9390	9390	9390	9390	0
148	20250417	164800	145409780	9390	9390	9390	9390	0
149	20250417	164700	145409780	9390	9390	9390	9390	0
150	20250417	164600	145409780	9390	9390	9390	9390	0
151	20250417	164500	145409780	9390	9390	9390	9390	0
152	20250417	164400	145409780	9390	9390	9390	9390	734
153	20250417	164300	145409780	9390	9390	9390	9390	0
154	20250417	164200	145409780	9390	9390	9390	9390	0
155	20250417	164100	145409780	9390	9390	9390	9390	0
156	20250417	164000	145409780	9390	9390	9390	9390	0
157	20250417	163900	145409780	9390	9390	9390	9390	0
158	20250417	163800	145409780	9390	9390	9390	9390	0
159	20250417	163700	145409780	9390	9390	9390	9390	0
160	20250417	163600	145409780	9390	9390	9390	9390	0
161	20250417	163500	145409780	9390	9390	9390	9390	0
162	20250417	163400	145409780	9390	9390	9390	9390	0
163	20250417	163300	145409780	9390	9390	9390	9390	0
164	20250417	163200	145409780	9390	9390	9390	9390	0
165	20250417	163100	145409780	9390	9390	9390	9390	0
166	20250417	163000	145409780	9390	9390	9390	9390	0
167	20250417	162900	145409780	9390	9390	9390	9390	0
168	20250417	162800	145409780	9390	9390	9390	9390	0
169	20250417	162700	145409780	9390	9390	9390	9390	0
170	20250417	162600	145409780	9390	9390	9390	9390	0
171	20250417	162500	145409780	9390	9390	9390	9390	0
172	20250417	162400	145409780	9390	9390	9390	9390	0
173	20250417	162300	145409780	9390	9390	9390	9390	0
174	20250417	162200	145409780	9390	9390	9390	9390	0
175	20250417	162100	145409780	9390	9390	9390	9390	0
176	20250417	162000	145409780	9390	9390	9390	9390	0
177	20250417	161900	145409780	9390	9390	9390	9390	0
178	20250417	161800	145409780	9390	9390	9390	9390	0
179	20250417	161700	145409780	9390	9390	9390	9390	0
180	20250417	161600	145409780	9390	9390	9390	9390	0
181	20250417	161500	145409780	9390	9390	9390	9390	0
182	20250417	161400	145409780	9390	9390	9390	9390	734
183	20250417	161300	145409780	9390	9390	9390	9390	0
184	20250417	161200	145409780	9390	9390	9390	9390	0
185	20250417	161100	145409780	9390	9390	9390	9390	0
186	20250417	161000	145409780	9390	9390	9390	9390	0
187	20250417	160900	145409780	9390	9390	9390	9390	0
188	20250417	160800	145409780	9390	9390	9390	9390	0
189	20250417	160700	145409780	9390	9390	9390	9390	0
190	20250417	160600	145409780	9390	9390	9390	9390	0
191	20250417	160500	145409780	9390	9390	9390	9390	0
192	20250417	160400	145409780	9390	9390	9390	9390	0
193	20250417	160300	145409780	9390	9390	9390	9390	0
194	20250417	160200	145409780	9390	9390	9390	9390	0
195	20250417	160100	145409780	9390	9390	9390	9390	0
196	20250417	160000	145409780	9390	9390	9390	9390	0
197	20250417	155900	145409780	9390	9390	9390	9390	0
198	20250417	155800	145409780	9390	9390	9390	9390	0
199	20250417	155700	145409780	9390	9390	9390	9390	0
200	20250417	155600	145409780	9390	9390	9390	9390	0
201	20250417	155500	145409780	9390	9390	9390	9390	0
202	20250417	155400	145409780	9390	9390	9390	9390	0
203	20250417	155300	145409780	9390	9390	9390	9390	0
204	20250417	155200	145409780	9390	9390	9390	9390	0
205	20250417	155100	145409780	9390	9390	9390	9390	0
206	20250417	155000	145409780	9390	9390	9390	9390	0
207	20250417	154900	145409780	9390	9390	9390	9390	0
208	20250417	154800	145409780	9390	9390	9390	9390	0
209	20250417	154700	145409780	9390	9390	9390	9390	0
210	20250417	154600	145409780	9390	9390	9390	9390	0
211	20250417	154500	145409780	9390	9390	9390	9390	0
212	20250417	154400	145409780	9390	9390	9390	9390	734
213	20250417	154300	145409780	9390	9390	9390	9390	0
214	20250417	154200	145409780	9390	9390	9390	9390	0
215	20250417	154100	145409780	9390	9390	9390	9390	0
216	20250417	154000	145409780	9390	9390	9390	9390	0
217	20250417	153900	145409780	9390	9390	9390	9390	0
218	20250417	153800	145409780	9390	9390	9390	9390	0
219	20250417	153700	145409780	9390	9390	9390	9390	0
220	20250417	153600	145409780	9390	9390	9390	9390	0
221	20250417	153500	145409780	9390	9390	9390	9390	0
222	20250417	153400	145409780	9390	9390	9390	9390	0
223	20250417	153300	145409780	9390	9390	9390	9390	0
224	20250417	153200	145409780	9390	9390	9390	9390	0
225	20250417	153100	145409780	9390	9390	9390	9390	0
226	20250417	153000	145409780	9390	9390	9390	9390	734
227	20250417	152900	138517520	9400	9400	9400	9400	0
228	20250417	152800	138517520	9400	9400	9400	9400	0
229	20250417	152700	138517520	9400	9400	9400	9400	0
230	20250417	152600	138517520	9400	9400	9400	9400	0
231	20250417	152500	138517520	9400	9400	9400	9400	0
232	20250417	152400	138517520	9400	9400	9400	9400	0
233	20250417	152300	138517520	9400	9400	9400	9400	0
234	20250417	152200	138517520	9400	9400	9400	9400	0
235	20250417	152100	138517520	9400	9400	9400	9400	0
236	20250417	152000	138517520	9400	9400	9400	9400	0
237	20250417	151900	138517520	9400	9400	9400	9400	1919
238	20250417	151800	120478920	9400	9400	9400	9400	11
239	20250417	151700	120375520	9400	9400	9400	9400	623
240	20250417	151600	114519320	9400	9400	9400	9390	263
241	20250417	151500	112047140	9400	9390	9400	9390	628
242	20250417	151400	106150000	9390	9390	9390	9390	11
243	20250417	151300	106046710	9390	9380	9390	9380	464
244	20250417	151200	101694380	9380	9380	9380	9380	70
245	20250417	151100	101037780	9370	9370	9370	9370	0
246	20250417	151000	101037780	9370	9370	9370	9370	0
247	20250417	150900	101037780	9370	9370	9370	9370	0
248	20250417	150800	101037780	9370	9370	9370	9370	0
249	20250417	150700	101037780	9370	9370	9370	9370	0
250	20250417	150600	101037780	9370	9370	9370	9370	0
251	20250417	150500	101037780	9370	9380	9380	9370	15
252	20250417	150400	100897160	9380	9380	9380	9380	0
253	20250417	150300	100897160	9380	9380	9380	9380	0
254	20250417	150200	100897160	9380	9380	9380	9380	2
255	20250417	150100	100878400	9380	9380	9380	9380	0
256	20250417	150000	100878400	9380	9380	9380	9380	0
257	20250417	145900	100878400	9380	9380	9380	9380	0
258	20250417	145800	100878400	9380	9380	9380	9380	20
259	20250417	145700	100690800	9380	9380	9380	9380	0
260	20250417	145600	100690800	9380	9380	9380	9380	0
261	20250417	145500	100690800	9380	9380	9380	9380	0
262	20250417	145400	100690800	9380	9380	9380	9380	0
263	20250417	145300	100690800	9380	9380	9380	9380	0
264	20250417	145200	100690800	9380	9380	9380	9380	0
265	20250417	145100	100690800	9380	9380	9380	9380	0
266	20250417	145000	100690800	9380	9380	9380	9380	0
267	20250417	144900	100690800	9380	9380	9380	9380	0
268	20250417	144800	100690800	9380	9380	9380	9380	0
269	20250417	144700	100690800	9380	9380	9380	9380	0
270	20250417	144600	100690800	9380	9380	9380	9380	0
271	20250417	144500	100690800	9380	9380	9380	9380	0
272	20250417	144400	100690800	9380	9380	9380	9380	0
273	20250417	144300	100690800	9380	9380	9380	9380	0
274	20250417	144200	100690800	9380	9380	9380	9380	45
275	20250417	144100	100268700	9370	9370	9370	9370	0
276	20250417	144000	100268700	9370	9370	9370	9370	0
277	20250417	143900	100268700	9370	9370	9370	9370	1
278	20250417	143800	100259330	9380	9380	9380	9380	0
279	20250417	143700	100259330	9380	9380	9380	9380	0
280	20250417	143600	100259330	9380	9380	9380	9380	0
281	20250417	143500	100259330	9380	9380	9380	9380	0
282	20250417	143400	100259330	9380	9380	9380	9380	0
283	20250417	143300	100259330	9380	9380	9380	9380	0
284	20250417	143200	100259330	9380	9380	9380	9380	0
285	20250417	143100	100259330	9380	9380	9380	9380	0
286	20250417	143000	100259330	9380	9360	9380	9360	2
287	20250417	142900	100240590	9390	9390	9390	9390	0
288	20250417	142800	100240590	9390	9330	9390	9330	510
289	20250417	142700	95454090	9330	9330	9330	9330	0
290	20250417	142600	95454090	9330	9330	9330	9330	60
291	20250417	142500	94894290	9330	9340	9340	9330	373
292	20250417	142400	91413070	9380	9380	9380	9380	0
293	20250417	142300	91413070	9380	9380	9380	9380	1
294	20250417	142200	91403690	9370	9340	9370	9340	780
295	20250417	142100	84107720	9340	9340	9340	9340	200
296	20250417	142000	82239720	9340	9340	9340	9340	0
297	20250417	141900	82239720	9340	9340	9340	9340	0
298	20250417	141800	82239720	9340	9360	9360	9340	500
299	20250417	141700	77569460	9350	9350	9350	9350	0
300	20250417	141600	77569460	9350	9350	9380	9340	18
301	20250417	141500	77400900	9370	9370	9370	9370	0
302	20250417	141400	77400900	9370	9380	9380	9340	3
303	20250417	141300	77372810	9340	9340	9380	9340	19
304	20250417	141200	77195020	9370	9340	9370	9340	2
305	20250417	141100	77176310	9370	9370	9370	9370	0
306	20250417	141000	77176310	9370	9340	9370	9340	8
307	20250417	140900	77101470	9370	9370	9370	9350	109
308	20250417	140800	76080160	9340	9340	9370	9340	5
309	20250417	140700	76033400	9370	9330	9370	9330	490
310	20250417	140600	71461650	9330	9330	9330	9330	0
311	20250417	140500	71461650	9330	9340	9340	9330	584
312	20250417	140400	66010720	9340	9340	9340	9340	0
313	20250417	140300	66010720	9340	9340	9340	9340	0
314	20250417	140200	66010720	9340	9340	9340	9340	0
315	20250417	140100	66010720	9340	9350	9350	9340	3
316	20250417	140000	65982690	9360	9360	9360	9360	0
317	20250417	135900	65982690	9360	9360	9360	9360	0
318	20250417	135800	65982690	9360	9360	9360	9360	0
319	20250417	135700	65982690	9360	9360	9360	9360	0
320	20250417	135600	65982690	9360	9360	9360	9360	0
321	20250417	135500	65982690	9360	9360	9360	9360	0
322	20250417	135400	65982690	9360	9360	9360	9360	0
323	20250417	135300	65982690	9360	9360	9360	9360	5
324	20250417	135200	65935890	9350	9350	9350	9350	0
325	20250417	135100	65935890	9350	9350	9350	9350	0
326	20250417	135000	65935890	9350	9350	9350	9350	0
327	20250417	134900	65935890	9350	9350	9350	9350	0
328	20250417	134800	65935890	9350	9350	9350	9350	0
329	20250417	134700	65935890	9350	9350	9350	9350	85
330	20250417	134600	65141140	9350	9350	9350	9350	0
331	20250417	134500	65141140	9350	9350	9350	9350	0
332	20250417	134400	65141140	9350	9350	9350	9350	0
333	20250417	134300	65141140	9350	9350	9350	9350	0
334	20250417	134200	65141140	9350	9350	9350	9350	0
335	20250417	134100	65141140	9350	9350	9350	9350	0
336	20250417	134000	65141140	9350	9350	9350	9350	200
337	20250417	133900	63271140	9390	9390	9390	9390	0
338	20250417	133800	63271140	9390	9390	9390	9390	0
339	20250417	133700	63271140	9390	9390	9390	9390	0
340	20250417	133600	63271140	9390	9390	9390	9390	0
341	20250417	133500	63271140	9390	9390	9390	9390	0
342	20250417	133400	63271140	9390	9390	9390	9390	1
343	20250417	133300	63261750	9370	9370	9370	9370	1
344	20250417	133200	63252380	9390	9390	9390	9390	0
345	20250417	133100	63252380	9390	9370	9390	9370	2
346	20250417	133000	63233620	9400	9400	9400	9400	0
347	20250417	132900	63233620	9400	9400	9400	9400	1
348	20250417	132800	63224220	9390	9370	9390	9370	423
349	20250417	132700	59258430	9360	9370	9370	9360	611
350	20250417	132600	53539360	9370	9370	9370	9370	0
351	20250417	132500	53539360	9370	9370	9370	9370	0
352	20250417	132400	53539360	9370	9370	9370	9370	0
353	20250417	132300	53539360	9370	9370	9370	9370	0
354	20250417	132200	53539360	9370	9370	9370	9370	3
355	20250417	132100	53511250	9370	9370	9370	9370	0
356	20250417	132000	53511250	9370	9370	9370	9370	0
357	20250417	131900	53511250	9370	9370	9370	9370	0
358	20250417	131800	53511250	9370	9370	9370	9370	0
359	20250417	131700	53511250	9370	9370	9370	9370	0
360	20250417	131600	53511250	9370	9370	9370	9370	0
361	20250417	131500	53511250	9370	9370	9370	9370	0
362	20250417	131400	53511250	9370	9370	9370	9370	52
363	20250417	131300	53024010	9360	9360	9360	9360	0
364	20250417	131200	53024010	9360	9360	9360	9360	5
365	20250417	131100	52977210	9370	9370	9370	9370	0
366	20250417	131000	52977210	9370	9370	9370	9370	0
367	20250417	130900	52977210	9370	9370	9370	9370	0
368	20250417	130800	52977210	9370	9370	9370	9370	0
369	20250417	130700	52977210	9370	9370	9370	9370	220
370	20250417	130600	50915810	9370	9370	9370	9370	0
371	20250417	130500	50915810	9370	9370	9370	9370	0
372	20250417	130400	50915810	9370	9370	9370	9370	0
373	20250417	130300	50915810	9370	9370	9370	9370	0
374	20250417	130200	50915810	9370	9370	9370	9370	0
375	20250417	130100	50915810	9370	9370	9370	9370	0
376	20250417	130000	50915810	9370	9370	9370	9370	0
377	20250417	125900	50915810	9370	9370	9370	9370	0
378	20250417	125800	50915810	9370	9370	9370	9370	0
379	20250417	125700	50915810	9370	9370	9370	9370	0
380	20250417	125600	50915810	9370	9370	9370	9370	5
381	20250417	125500	50868960	9390	9390	9390	9390	0
382	20250417	125400	50868960	9390	9390	9390	9390	0
383	20250417	125300	50868960	9390	9390	9390	9390	0
384	20250417	125200	50868960	9390	9390	9390	9390	0
385	20250417	125100	50868960	9390	9390	9390	9390	0
386	20250417	125000	50868960	9390	9390	9390	9390	0
387	20250417	124900	50868960	9390	9390	9390	9390	0
388	20250417	124800	50868960	9390	9390	9390	9390	0
389	20250417	124700	50868960	9390	9390	9390	9390	0
390	20250417	124600	50868960	9390	9390	9390	9390	0
391	20250417	124500	50868960	9390	9390	9390	9390	0
392	20250417	124400	50868960	9390	9390	9390	9390	0
393	20250417	124300	50868960	9390	9390	9390	9390	0
394	20250417	124200	50868960	9390	9390	9390	9390	0
395	20250417	124100	50868960	9390	9390	9390	9390	0
396	20250417	124000	50868960	9390	9390	9390	9390	0
397	20250417	123900	50868960	9390	9390	9390	9390	0
398	20250417	123800	50868960	9390	9390	9390	9390	0
399	20250417	123700	50868960	9390	9390	9390	9390	0
400	20250417	123600	50868960	9390	9390	9390	9390	0
401	20250417	123500	50868960	9390	9390	9390	9390	0
402	20250417	123400	50868960	9390	9390	9390	9390	0
403	20250417	123300	50868960	9390	9390	9390	9390	0
404	20250417	123200	50868960	9390	9390	9390	9390	0
405	20250417	123100	50868960	9390	9390	9390	9390	0
406	20250417	123000	50868960	9390	9390	9390	9390	0
407	20250417	122900	50868960	9390	9390	9390	9390	16
408	20250417	122800	50718720	9410	9410	9410	9410	0
409	20250417	122700	50718720	9410	9410	9410	9410	0
410	20250417	122600	50718720	9410	9410	9410	9410	0
411	20250417	122500	50718720	9410	9410	9410	9410	0
412	20250417	122400	50718720	9410	9410	9410	9410	0
413	20250417	122300	50718720	9410	9370	9410	9370	16
414	20250417	122200	50568460	9380	9380	9380	9380	0
415	20250417	122100	50568460	9380	9380	9380	9380	1
416	20250417	122000	50559080	9370	9370	9370	9370	1
417	20250417	121900	50549710	9360	9360	9360	9360	1
418	20250417	121800	50540350	9390	9390	9390	9390	0
419	20250417	121700	50540350	9390	9390	9390	9390	0
420	20250417	121600	50540350	9390	9390	9390	9390	0
421	20250417	121500	50540350	9390	9390	9390	9390	0
422	20250417	121400	50540350	9390	9390	9390	9390	0
423	20250417	121300	50540350	9390	9390	9390	9390	0
424	20250417	121200	50540350	9390	9390	9390	9390	0
425	20250417	121100	50540350	9390	9390	9390	9390	0
426	20250417	121000	50540350	9390	9390	9390	9390	0
427	20250417	120900	50540350	9390	9390	9390	9390	0
428	20250417	120800	50540350	9390	9390	9390	9390	0
429	20250417	120700	50540350	9390	9390	9390	9390	0
430	20250417	120600	50540350	9390	9390	9390	9390	0
431	20250417	120500	50540350	9390	9390	9390	9390	0
432	20250417	120400	50540350	9390	9390	9390	9390	0
433	20250417	120300	50540350	9390	9390	9390	9390	0
434	20250417	120200	50540350	9390	9390	9390	9390	0
435	20250417	120100	50540350	9390	9390	9390	9390	0
436	20250417	120000	50540350	9390	9390	9390	9390	0
437	20250417	115900	50540350	9390	9390	9390	9390	0
438	20250417	115800	50540350	9390	9390	9390	9390	0
439	20250417	115700	50540350	9390	9390	9390	9390	0
440	20250417	115600	50540350	9390	9370	9390	9370	2
441	20250417	115500	50521590	9360	9360	9360	9360	0
442	20250417	115400	50521590	9360	9360	9360	9360	0
443	20250417	115300	50521590	9360	9360	9360	9360	0
444	20250417	115200	50521590	9360	9360	9360	9360	0
445	20250417	115100	50521590	9360	9360	9360	9360	0
446	20250417	115000	50521590	9360	9360	9360	9360	0
447	20250417	114900	50521590	9360	9360	9360	9360	0
448	20250417	114800	50521590	9360	9360	9360	9360	0
449	20250417	114700	50521590	9360	9360	9360	9360	0
450	20250417	114600	50521590	9360	9360	9360	9360	31
451	20250417	114500	50231430	9370	9370	9370	9370	44
452	20250417	114400	49819150	9380	9380	9380	9380	0
453	20250417	114300	49819150	9380	9380	9380	9380	0
454	20250417	114200	49819150	9380	9380	9380	9380	0
455	20250417	114100	49819150	9380	9380	9380	9380	0
456	20250417	114000	49819150	9380	9380	9380	9380	0
457	20250417	113900	49819150	9380	9380	9380	9380	0
458	20250417	113800	49819150	9380	9380	9380	9380	0
459	20250417	113700	49819150	9380	9380	9380	9380	9
460	20250417	113600	49734730	9380	9380	9380	9380	1
461	20250417	113500	49725350	9390	9390	9390	9390	0
462	20250417	113400	49725350	9390	9390	9410	9390	8
463	20250417	113300	49650200	9400	9400	9400	9400	0
464	20250417	113200	49650200	9400	9400	9400	9400	0
465	20250417	113100	49650200	9400	9400	9400	9400	0
466	20250417	113000	49650200	9400	9400	9400	9400	1
467	20250417	112900	49640800	9400	9400	9400	9400	0
468	20250417	112800	49640800	9400	9400	9400	9400	10
469	20250417	112700	49546800	9380	9380	9380	9380	1
470	20250417	112600	49537420	9400	9380	9400	9380	4
471	20250417	112500	49499840	9400	9400	9400	9400	1
472	20250417	112400	49490440	9380	9380	9400	9380	3
473	20250417	112300	49462280	9400	9380	9400	9380	2
474	20250417	112200	49443500	9400	9400	9400	9400	0
475	20250417	112100	49443500	9400	9400	9400	9400	0
476	20250417	112000	49443500	9400	9400	9400	9400	0
477	20250417	111900	49443500	9400	9400	9400	9400	0
478	20250417	111800	49443500	9400	9400	9400	9400	0
479	20250417	111700	49443500	9400	9400	9400	9400	0
480	20250417	111600	49443500	9400	9400	9400	9400	1
481	20250417	111500	49434100	9380	9400	9400	9380	2
482	20250417	111400	49415320	9380	9380	9380	9380	0
483	20250417	111300	49415320	9380	9380	9380	9380	0
484	20250417	111200	49415320	9380	9420	9420	9380	2
485	20250417	111100	49396520	9370	9370	9370	9370	0
486	20250417	111000	49396520	9370	9360	9420	9360	3
487	20250417	110900	49368370	9400	9400	9400	9400	1
488	20250417	110800	49358970	9410	9410	9410	9410	53
489	20250417	110700	48860240	9420	9420	9420	9420	552
490	20250417	110600	43660400	9420	9420	9420	9420	82
491	20250417	110500	42887960	9410	9410	9410	9410	150
492	20250417	110400	41476460	9410	9410	9410	9410	277
493	20250417	110300	38869890	9400	9400	9400	9400	0
494	20250417	110200	38869890	9400	9400	9400	9400	216
495	20250417	110100	36839490	9390	9370	9390	9370	246
496	20250417	110000	34529630	9380	9370	9380	9370	2
497	20250417	105900	34510880	9390	9370	9390	9370	4
498	20250417	105800	34473360	9380	9360	9380	9360	1163
499	20250417	105700	23577010	9340	9340	9340	9340	4
500	20250417	105600	23539650	9340	9340	9340	9340	0
501	20250417	105500	23539650	9340	9340	9340	9340	0
502	20250417	105400	23539650	9340	9350	9350	9340	25
503	20250417	105300	23306130	9350	9350	9350	9350	16
504	20250417	105200	23156530	9350	9350	9350	9350	0
505	20250417	105100	23156530	9350	9350	9350	9350	0
506	20250417	105000	23156530	9350	9350	9350	9350	0
507	20250417	104900	23156530	9350	9350	9350	9350	0
508	20250417	104800	23156530	9350	9340	9350	9340	18
509	20250417	104700	22988240	9320	9320	9320	9320	0
510	20250417	104600	22988240	9320	9320	9320	9320	0
511	20250417	104500	22988240	9320	9320	9320	9320	0
512	20250417	104400	22988240	9320	9320	9320	9320	29
513	20250417	104300	22717960	9320	9340	9340	9320	408
514	20250417	104200	18909400	9350	9350	9350	9350	0
515	20250417	104100	18909400	9350	9350	9350	9350	0
516	20250417	104000	18909400	9350	9350	9350	9350	0
517	20250417	103900	18909400	9350	9350	9350	9350	0
518	20250417	103800	18909400	9350	9350	9350	9350	0
519	20250417	103700	18909400	9350	9350	9350	9350	0
520	20250417	103600	18909400	9350	9350	9350	9350	0
521	20250417	103500	18909400	9350	9350	9350	9350	2
522	20250417	103400	18890700	9350	9350	9350	9350	0
523	20250417	103300	18890700	9350	9350	9350	9350	1
524	20250417	103200	18881350	9340	9340	9340	9340	0
525	20250417	103100	18881350	9340	9340	9340	9340	0
526	20250417	103000	18881350	9340	9340	9340	9340	0
527	20250417	102900	18881350	9340	9340	9340	9340	0
528	20250417	102800	18881350	9340	9340	9340	9340	0
529	20250417	102700	18881350	9340	9340	9340	9340	0
530	20250417	102600	18881350	9340	9340	9350	9340	21
531	20250417	102500	18685120	9340	9340	9340	9340	0
532	20250417	102400	18685120	9340	9340	9340	9340	0
533	20250417	102300	18685120	9340	9340	9340	9340	0
534	20250417	102200	18685120	9340	9340	9340	9340	0
535	20250417	102100	18685120	9340	9340	9340	9340	0
536	20250417	102000	18685120	9340	9340	9340	9340	1
537	20250417	101900	18675780	9310	9310	9310	9310	0
538	20250417	101800	18675780	9310	9310	9310	9310	0
539	20250417	101700	18675780	9310	9310	9310	9310	0
540	20250417	101600	18675780	9310	9310	9310	9310	0
541	20250417	101500	18675780	9310	9310	9310	9310	0
542	20250417	101400	18675780	9310	9310	9310	9310	0
543	20250417	101300	18675780	9310	9310	9310	9310	301
544	20250417	101200	15873470	9320	9320	9320	9320	0
545	20250417	101100	15873470	9320	9320	9320	9320	0
546	20250417	101000	15873470	9320	9320	9320	9320	1
547	20250417	100900	15864150	9330	9330	9330	9330	0
548	20250417	100800	15864150	9330	9330	9330	9330	0
549	20250417	100700	15864150	9330	9330	9330	9330	0
550	20250417	100600	15864150	9330	9330	9330	9330	0
551	20250417	100500	15864150	9330	9330	9330	9330	0
552	20250417	100400	15864150	9330	9340	9360	9330	107
553	20250417	100300	14864720	9340	9340	9340	9340	0
554	20250417	100200	14864720	9340	9340	9340	9340	3
555	20250417	100100	14836700	9340	9340	9340	9340	0
556	20250417	100000	14836700	9340	9330	9340	9330	4
557	20250417	095900	14799350	9340	9340	9340	9340	0
558	20250417	095800	14799350	9340	9340	9340	9340	0
559	20250417	095700	14799350	9340	9340	9340	9340	0
560	20250417	095600	14799350	9340	9340	9340	9340	0
561	20250417	095500	14799350	9340	9340	9340	9340	0
562	20250417	095400	14799350	9340	9340	9340	9340	0
563	20250417	095300	14799350	9340	9340	9340	9340	0
564	20250417	095200	14799350	9340	9340	9340	9340	0
565	20250417	095100	14799350	9340	9340	9340	9340	0
566	20250417	095000	14799350	9340	9340	9340	9340	49
567	20250417	094900	14341690	9370	9390	9390	9350	3
568	20250417	094800	14313580	9340	9340	9390	9340	27
569	20250417	094700	14060910	9390	9380	9390	9340	3
570	20250417	094600	14032800	9350	9350	9350	9350	0
571	20250417	094500	14032800	9350	9390	9390	9340	6
572	20250417	094400	13976590	9340	9320	9400	9320	58
573	20250417	094300	13433180	9320	9320	9320	9320	0
574	20250417	094200	13433180	9320	9320	9320	9320	0
575	20250417	094100	13433180	9320	9320	9320	9320	0
576	20250417	094000	13433180	9320	9320	9320	9320	0
577	20250417	093900	13433180	9320	9320	9320	9320	0
578	20250417	093800	13433180	9320	9320	9320	9320	0
579	20250417	093700	13433180	9320	9320	9320	9320	12
580	20250417	093600	13321340	9320	9320	9320	9320	22
581	20250417	093500	13116300	9320	9320	9320	9320	0
582	20250417	093400	13116300	9320	9320	9320	9320	0
583	20250417	093300	13116300	9320	9320	9320	9320	0
584	20250417	093200	13116300	9320	9320	9320	9320	0
585	20250417	093100	13116300	9320	9320	9320	9320	0
586	20250417	093000	13116300	9320	9320	9320	9320	1
587	20250417	092900	13106980	9340	9340	9340	9340	0
588	20250417	092800	13106980	9340	9320	9340	9320	3
589	20250417	092700	13079000	9350	9350	9350	9350	0
590	20250417	092600	13079000	9350	9300	9350	9300	31
591	20250417	092500	12790600	9300	9300	9300	9300	0
592	20250417	092400	12790600	9300	9310	9310	9300	448
593	20250417	092300	8623700	9320	9320	9320	9320	1
594	20250417	092200	8614380	9320	9320	9320	9320	0
595	20250417	092100	8614380	9320	9320	9320	9320	0
596	20250417	092000	8614380	9320	9320	9320	9320	57
597	20250417	091900	8083140	9350	9350	9350	9350	0
598	20250417	091800	8083140	9350	9350	9350	9350	0
599	20250417	091700	8083140	9350	9350	9350	9350	0
600	20250417	091600	8083140	9350	9330	9350	9330	2
601	20250417	091500	8064460	9350	9330	9350	9330	101
602	20250417	091400	7120130	9350	9350	9350	9350	0
603	20250417	091300	7120130	9350	9350	9350	9350	0
604	20250417	091200	7120130	9350	9330	9350	9330	21
605	20250417	091100	6924180	9300	9320	9320	9300	91
606	20250417	091000	6077480	9300	9300	9320	9300	3
607	20250417	090900	6049560	9320	9290	9320	9290	16
608	20250417	090800	5900610	9320	9330	9330	9290	7
609	20250417	090700	5835420	9300	9330	9330	9290	18
610	20250417	090600	5667630	9330	9330	9330	9330	0
611	20250417	090500	5667630	9330	9300	9330	9240	226
612	20250417	090400	3566470	9280	9280	9280	9280	9
613	20250417	090300	3482950	9290	9340	9340	9290	108
614	20250417	090200	2474730	9310	9310	9310	9310	1
615	20250417	090100	2465420	9340	9340	9340	9340	0
616	20250417	090000	2465420	9340	9340	9340	9220	265