KissMeData/271830/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204100	22059405	1509	1509	1509	1509	861
3	20250417	204000	22059405	1509	1509	1509	1509	0
4	20250417	203900	22059405	1509	1509	1509	1509	0
5	20250417	203800	22059405	1509	1509	1509	1509	0
6	20250417	203700	22059405	1509	1509	1509	1509	0
7	20250417	203600	22059405	1509	1509	1509	1509	0
8	20250417	203500	22059405	1509	1509	1509	1509	0
9	20250417	203400	22059405	1509	1509	1509	1509	0
10	20250417	203300	22059405	1509	1509	1509	1509	0
11	20250417	203200	22059405	1509	1509	1509	1509	0
12	20250417	203100	22059405	1509	1509	1509	1509	0
13	20250417	203000	22059405	1509	1509	1509	1509	0
14	20250417	202900	22059405	1509	1509	1509	1509	0
15	20250417	202800	22059405	1509	1509	1509	1509	0
16	20250417	202700	22059405	1509	1509	1509	1509	0
17	20250417	202600	22059405	1509	1509	1509	1509	0
18	20250417	202500	22059405	1509	1509	1509	1509	0
19	20250417	202400	22059405	1509	1509	1509	1509	0
20	20250417	202300	22059405	1509	1509	1509	1509	0
21	20250417	202200	22059405	1509	1509	1509	1509	0
22	20250417	202100	22059405	1509	1509	1509	1509	0
23	20250417	202000	22059405	1509	1509	1509	1509	0
24	20250417	201900	22059405	1509	1509	1509	1509	0
25	20250417	201800	22059405	1509	1509	1509	1509	0
26	20250417	201700	22059405	1509	1509	1509	1509	0
27	20250417	201600	22059405	1509	1509	1509	1509	0
28	20250417	201500	22059405	1509	1509	1509	1509	0
29	20250417	201400	22059405	1509	1509	1509	1509	0
30	20250417	201300	22059405	1509	1509	1509	1509	0
31	20250417	201200	22059405	1509	1509	1509	1509	0
32	20250417	201100	22059405	1509	1509	1509	1509	861
33	20250417	201000	22059405	1509	1509	1509	1509	0
34	20250417	200900	22059405	1509	1509	1509	1509	0
35	20250417	200800	22059405	1509	1509	1509	1509	0
36	20250417	200700	22059405	1509	1509	1509	1509	0
37	20250417	200600	22059405	1509	1509	1509	1509	0
38	20250417	200500	22059405	1509	1509	1509	1509	0
39	20250417	200400	22059405	1509	1509	1509	1509	0
40	20250417	200300	22059405	1509	1509	1509	1509	0
41	20250417	200200	22059405	1509	1509	1509	1509	0
42	20250417	200100	22059405	1509	1509	1509	1509	0
43	20250417	200000	22059405	1509	1509	1509	1509	0
44	20250417	195900	22059405	1509	1509	1509	1509	0
45	20250417	195800	22059405	1509	1509	1509	1509	0
46	20250417	195700	22059405	1509	1509	1509	1509	0
47	20250417	195600	22059405	1509	1509	1509	1509	0
48	20250417	195500	22059405	1509	1509	1509	1509	0
49	20250417	195400	22059405	1509	1509	1509	1509	0
50	20250417	195300	22059405	1509	1509	1509	1509	0
51	20250417	195200	22059405	1509	1509	1509	1509	0
52	20250417	195100	22059405	1509	1509	1509	1509	0
53	20250417	195000	22059405	1509	1509	1509	1509	0
54	20250417	194900	22059405	1509	1509	1509	1509	0
55	20250417	194800	22059405	1509	1509	1509	1509	0
56	20250417	194700	22059405	1509	1509	1509	1509	0
57	20250417	194600	22059405	1509	1509	1509	1509	0
58	20250417	194500	22059405	1509	1509	1509	1509	0
59	20250417	194400	22059405	1509	1509	1509	1509	0
60	20250417	194300	22059405	1509	1509	1509	1509	0
61	20250417	194200	22059405	1509	1509	1509	1509	0
62	20250417	194100	22059405	1509	1509	1509	1509	861
63	20250417	194000	22059405	1509	1509	1509	1509	0
64	20250417	193900	22059405	1509	1509	1509	1509	0
65	20250417	193800	22059405	1509	1509	1509	1509	0
66	20250417	193700	22059405	1509	1509	1509	1509	0
67	20250417	193600	22059405	1509	1509	1509	1509	0
68	20250417	193500	22059405	1509	1509	1509	1509	0
69	20250417	193400	22059405	1509	1509	1509	1509	0
70	20250417	193300	22059405	1509	1509	1509	1509	0
71	20250417	193200	22059405	1509	1509	1509	1509	0
72	20250417	193100	22059405	1509	1509	1509	1509	0
73	20250417	193000	22059405	1509	1509	1509	1509	0
74	20250417	192900	22059405	1509	1509	1509	1509	0
75	20250417	192800	22059405	1509	1509	1509	1509	0
76	20250417	192700	22059405	1509	1509	1509	1509	0
77	20250417	192600	22059405	1509	1509	1509	1509	0
78	20250417	192500	22059405	1509	1509	1509	1509	0
79	20250417	192400	22059405	1509	1509	1509	1509	0
80	20250417	192300	22059405	1509	1509	1509	1509	0
81	20250417	192200	22059405	1509	1509	1509	1509	0
82	20250417	192100	22059405	1509	1509	1509	1509	0
83	20250417	192000	22059405	1509	1509	1509	1509	0
84	20250417	191900	22059405	1509	1509	1509	1509	0
85	20250417	191800	22059405	1509	1509	1509	1509	0
86	20250417	191700	22059405	1509	1509	1509	1509	0
87	20250417	191600	22059405	1509	1509	1509	1509	0
88	20250417	191500	22059405	1509	1509	1509	1509	0
89	20250417	191400	22059405	1509	1509	1509	1509	0
90	20250417	191300	22059405	1509	1509	1509	1509	0
91	20250417	191200	22059405	1509	1509	1509	1509	0
92	20250417	191100	22059405	1509	1509	1509	1509	861
93	20250417	191000	22059405	1509	1509	1509	1509	0
94	20250417	190900	22059405	1509	1509	1509	1509	0
95	20250417	190800	22059405	1509	1509	1509	1509	0
96	20250417	190700	22059405	1509	1509	1509	1509	0
97	20250417	190600	22059405	1509	1509	1509	1509	0
98	20250417	190500	22059405	1509	1509	1509	1509	0
99	20250417	190400	22059405	1509	1509	1509	1509	0
100	20250417	190300	22059405	1509	1509	1509	1509	0
101	20250417	190200	22059405	1509	1509	1509	1509	0
102	20250417	190100	22059405	1509	1509	1509	1509	0
103	20250417	190000	22059405	1509	1509	1509	1509	0
104	20250417	185900	22059405	1509	1509	1509	1509	0
105	20250417	185800	22059405	1509	1509	1509	1509	0
106	20250417	185700	22059405	1509	1509	1509	1509	0
107	20250417	185600	22059405	1509	1509	1509	1509	0
108	20250417	185500	22059405	1509	1509	1509	1509	0
109	20250417	185400	22059405	1509	1509	1509	1509	0
110	20250417	185300	22059405	1509	1509	1509	1509	0
111	20250417	185200	22059405	1509	1509	1509	1509	0
112	20250417	185100	22059405	1509	1509	1509	1509	0
113	20250417	185000	22059405	1509	1509	1509	1509	0
114	20250417	184900	22059405	1509	1509	1509	1509	0
115	20250417	184800	22059405	1509	1509	1509	1509	0
116	20250417	184700	22059405	1509	1509	1509	1509	0
117	20250417	184600	22059405	1509	1509	1509	1509	0
118	20250417	184500	22059405	1509	1509	1509	1509	0
119	20250417	184400	22059405	1509	1509	1509	1509	0
120	20250417	184300	22059405	1509	1509	1509	1509	0
121	20250417	184200	22059405	1509	1509	1509	1509	0
122	20250417	184100	22059405	1509	1509	1509	1509	861
123	20250417	184000	22059405	1509	1509	1509	1509	0
124	20250417	183900	22059405	1509	1509	1509	1509	0
125	20250417	183800	22059405	1509	1509	1509	1509	0
126	20250417	183700	22059405	1509	1509	1509	1509	0
127	20250417	183600	22059405	1509	1509	1509	1509	0
128	20250417	183500	22059405	1509	1509	1509	1509	0
129	20250417	183400	22059405	1509	1509	1509	1509	0
130	20250417	183300	22059405	1509	1509	1509	1509	0
131	20250417	183200	22059405	1509	1509	1509	1509	0
132	20250417	183100	22059405	1509	1509	1509	1509	0
133	20250417	183000	22059405	1509	1509	1509	1509	0
134	20250417	182900	22059405	1509	1509	1509	1509	0
135	20250417	182800	22059405	1509	1509	1509	1509	0
136	20250417	182700	22059405	1509	1509	1509	1509	0
137	20250417	182600	22059405	1509	1509	1509	1509	0
138	20250417	182500	22059405	1509	1509	1509	1509	0
139	20250417	182400	22059405	1509	1509	1509	1509	0
140	20250417	182300	22059405	1509	1509	1509	1509	0
141	20250417	182200	22059405	1509	1509	1509	1509	0
142	20250417	182100	22059405	1509	1509	1509	1509	0
143	20250417	182000	22059405	1509	1509	1509	1509	0
144	20250417	181900	22059405	1509	1509	1509	1509	0
145	20250417	181800	22059405	1509	1509	1509	1509	0
146	20250417	181700	22059405	1509	1509	1509	1509	0
147	20250417	181600	22059405	1509	1509	1509	1509	0
148	20250417	181500	22059405	1509	1509	1509	1509	0
149	20250417	181400	22059405	1509	1509	1509	1509	0
150	20250417	181300	22059405	1509	1509	1509	1509	0
151	20250417	181200	22059405	1509	1509	1509	1509	0
152	20250417	181100	22059405	1509	1509	1509	1509	861
153	20250417	181000	22059405	1509	1509	1509	1509	0
154	20250417	180900	22059405	1509	1509	1509	1509	0
155	20250417	180800	22059405	1509	1509	1509	1509	0
156	20250417	180700	22059405	1509	1509	1509	1509	0
157	20250417	180600	22059405	1509	1509	1509	1509	0
158	20250417	180500	22059405	1509	1509	1509	1509	0
159	20250417	180400	22059405	1509	1509	1509	1509	0
160	20250417	180300	22059405	1509	1509	1509	1509	0
161	20250417	180200	22059405	1509	1509	1509	1509	0
162	20250417	180100	22059405	1509	1509	1509	1509	0
163	20250417	180000	22059405	1509	1509	1509	1509	0
164	20250417	175900	22059405	1509	1509	1509	1509	0
165	20250417	175800	22059405	1509	1509	1509	1509	0
166	20250417	175700	22059405	1509	1509	1509	1509	0
167	20250417	175600	22059405	1509	1509	1509	1509	0
168	20250417	175500	22059405	1509	1509	1509	1509	0
169	20250417	175400	22059405	1509	1509	1509	1509	0
170	20250417	175300	22059405	1509	1509	1509	1509	0
171	20250417	175200	22059405	1509	1509	1509	1509	0
172	20250417	175100	22059405	1509	1509	1509	1509	0
173	20250417	175000	22059405	1509	1509	1509	1509	0
174	20250417	174900	22059405	1509	1509	1509	1509	0
175	20250417	174800	22059405	1509	1509	1509	1509	0
176	20250417	174700	22059405	1509	1509	1509	1509	0
177	20250417	174600	22059405	1509	1509	1509	1509	0
178	20250417	174500	22059405	1509	1509	1509	1509	0
179	20250417	174400	22059405	1509	1509	1509	1509	0
180	20250417	174300	22059405	1509	1509	1509	1509	0
181	20250417	174200	22059405	1509	1509	1509	1509	0
182	20250417	174100	22059405	1509	1509	1509	1509	861
183	20250417	174000	22059405	1509	1509	1509	1509	0
184	20250417	173900	22059405	1509	1509	1509	1509	0
185	20250417	173800	22059405	1509	1509	1509	1509	0
186	20250417	173700	22059405	1509	1509	1509	1509	0
187	20250417	173600	22059405	1509	1509	1509	1509	0
188	20250417	173500	22059405	1509	1509	1509	1509	0
189	20250417	173400	22059405	1509	1509	1509	1509	0
190	20250417	173300	22059405	1509	1509	1509	1509	0
191	20250417	173200	22059405	1509	1509	1509	1509	0
192	20250417	173100	22059405	1509	1509	1509	1509	0
193	20250417	173000	22059405	1509	1509	1509	1509	0
194	20250417	172900	22059405	1509	1509	1509	1509	0
195	20250417	172800	22059405	1509	1509	1509	1509	0
196	20250417	172700	22059405	1509	1509	1509	1509	0
197	20250417	172600	22059405	1509	1509	1509	1509	0
198	20250417	172500	22059405	1509	1509	1509	1509	0
199	20250417	172400	22059405	1509	1509	1509	1509	0
200	20250417	172300	22059405	1509	1509	1509	1509	0
201	20250417	172200	22059405	1509	1509	1509	1509	0
202	20250417	172100	22059405	1509	1509	1509	1509	0
203	20250417	172000	22059405	1509	1509	1509	1509	0
204	20250417	171900	22059405	1509	1509	1509	1509	0
205	20250417	171800	22059405	1509	1509	1509	1509	0
206	20250417	171700	22059405	1509	1509	1509	1509	0
207	20250417	171600	22059405	1509	1509	1509	1509	0
208	20250417	171500	22059405	1509	1509	1509	1509	0
209	20250417	171400	22059405	1509	1509	1509	1509	0
210	20250417	171300	22059405	1509	1509	1509	1509	0
211	20250417	171200	22059405	1509	1509	1509	1509	0
212	20250417	171100	22059405	1509	1509	1509	1509	861
213	20250417	171000	22059405	1509	1509	1509	1509	0
214	20250417	170900	22059405	1509	1509	1509	1509	0
215	20250417	170800	22059405	1509	1509	1509	1509	0
216	20250417	170700	22059405	1509	1509	1509	1509	0
217	20250417	170600	22059405	1509	1509	1509	1509	0
218	20250417	170500	22059405	1509	1509	1509	1509	0
219	20250417	170400	22059405	1509	1509	1509	1509	0
220	20250417	170300	22059405	1509	1509	1509	1509	0
221	20250417	170200	22059405	1509	1509	1509	1509	0
222	20250417	170100	22059405	1509	1509	1509	1509	0
223	20250417	170000	22059405	1509	1509	1509	1509	0
224	20250417	165900	22059405	1509	1509	1509	1509	0
225	20250417	165800	22059405	1509	1509	1509	1509	0
226	20250417	165700	22059405	1509	1509	1509	1509	0
227	20250417	165600	22059405	1509	1509	1509	1509	0
228	20250417	165500	22059405	1509	1509	1509	1509	0
229	20250417	165400	22059405	1509	1509	1509	1509	0
230	20250417	165300	22059405	1509	1509	1509	1509	0
231	20250417	165200	22059405	1509	1509	1509	1509	0
232	20250417	165100	22059405	1509	1509	1509	1509	0
233	20250417	165000	22059405	1509	1509	1509	1509	0
234	20250417	164900	22059405	1509	1509	1509	1509	0
235	20250417	164800	22059405	1509	1509	1509	1509	0
236	20250417	164700	22059405	1509	1509	1509	1509	0
237	20250417	164600	22059405	1509	1509	1509	1509	0
238	20250417	164500	22059405	1509	1509	1509	1509	0
239	20250417	164400	22059405	1509	1509	1509	1509	0
240	20250417	164300	22059405	1509	1509	1509	1509	0
241	20250417	164200	22059405	1509	1509	1509	1509	0
242	20250417	164100	22059405	1509	1509	1509	1509	861
243	20250417	164000	22059405	1509	1509	1509	1509	0
244	20250417	163900	22059405	1509	1509	1509	1509	0
245	20250417	163800	22059405	1509	1509	1509	1509	0
246	20250417	163700	22059405	1509	1509	1509	1509	0
247	20250417	163600	22059405	1509	1509	1509	1509	0
248	20250417	163500	22059405	1509	1509	1509	1509	0
249	20250417	163400	22059405	1509	1509	1509	1509	0
250	20250417	163300	22059405	1509	1509	1509	1509	0
251	20250417	163200	22059405	1509	1509	1509	1509	0
252	20250417	163100	22059405	1509	1509	1509	1509	0
253	20250417	163000	22059405	1509	1509	1509	1509	0
254	20250417	162900	22059405	1509	1509	1509	1509	0
255	20250417	162800	22059405	1509	1509	1509	1509	0
256	20250417	162700	22059405	1509	1509	1509	1509	0
257	20250417	162600	22059405	1509	1509	1509	1509	0
258	20250417	162500	22059405	1509	1509	1509	1509	0
259	20250417	162400	22059405	1509	1509	1509	1509	0
260	20250417	162300	22059405	1509	1509	1509	1509	0
261	20250417	162200	22059405	1509	1509	1509	1509	0
262	20250417	162100	22059405	1509	1509	1509	1509	0
263	20250417	162000	22059405	1509	1509	1509	1509	0
264	20250417	161900	22059405	1509	1509	1509	1509	0
265	20250417	161800	22059405	1509	1509	1509	1509	0
266	20250417	161700	22059405	1509	1509	1509	1509	0
267	20250417	161600	22059405	1509	1509	1509	1509	0
268	20250417	161500	22059405	1509	1509	1509	1509	0
269	20250417	161400	22059405	1509	1509	1509	1509	0
270	20250417	161300	22059405	1509	1509	1509	1509	0
271	20250417	161200	22059405	1509	1509	1509	1509	0
272	20250417	161100	22059405	1509	1509	1509	1509	861
273	20250417	161000	22059405	1509	1509	1509	1509	0
274	20250417	160900	22059405	1509	1509	1509	1509	0
275	20250417	160800	22059405	1509	1509	1509	1509	0
276	20250417	160700	22059405	1509	1509	1509	1509	0
277	20250417	160600	22059405	1509	1509	1509	1509	0
278	20250417	160500	22059405	1509	1509	1509	1509	0
279	20250417	160400	22059405	1509	1509	1509	1509	0
280	20250417	160300	22059405	1509	1509	1509	1509	0
281	20250417	160200	22059405	1509	1509	1509	1509	0
282	20250417	160100	22059405	1509	1509	1509	1509	0
283	20250417	160000	22059405	1509	1509	1509	1509	0
284	20250417	155900	22059405	1509	1509	1509	1509	0
285	20250417	155800	22059405	1509	1509	1509	1509	0
286	20250417	155700	22059405	1509	1509	1509	1509	0
287	20250417	155600	22059405	1509	1509	1509	1509	0
288	20250417	155500	22059405	1509	1509	1509	1509	0
289	20250417	155400	22059405	1509	1509	1509	1509	0
290	20250417	155300	22059405	1509	1509	1509	1509	0
291	20250417	155200	22059405	1509	1509	1509	1509	0
292	20250417	155100	22059405	1509	1509	1509	1509	0
293	20250417	155000	22059405	1509	1509	1509	1509	0
294	20250417	154900	22059405	1509	1509	1509	1509	0
295	20250417	154800	22059405	1509	1509	1509	1509	0
296	20250417	154700	22059405	1509	1509	1509	1509	0
297	20250417	154600	22059405	1509	1509	1509	1509	0
298	20250417	154500	22059405	1509	1509	1509	1509	0
299	20250417	154400	22059405	1509	1509	1509	1509	0
300	20250417	154300	22059405	1509	1509	1509	1509	0
301	20250417	154200	22059405	1509	1509	1509	1509	0
302	20250417	154100	22059405	1509	1509	1509	1509	861
303	20250417	154000	22059405	1509	1509	1509	1509	0
304	20250417	153900	22059405	1509	1509	1509	1509	0
305	20250417	153800	22059405	1509	1509	1509	1509	0
306	20250417	153700	22059405	1509	1509	1509	1509	0
307	20250417	153600	22059405	1509	1509	1509	1509	0
308	20250417	153500	22059405	1509	1509	1509	1509	0
309	20250417	153400	22059405	1509	1509	1509	1509	0
310	20250417	153300	22059405	1509	1509	1509	1509	0
311	20250417	153200	22059405	1509	1509	1509	1509	0
312	20250417	153100	22059405	1509	1509	1509	1509	0
313	20250417	153000	22059405	1509	1509	1509	1509	861
314	20250417	152900	20760156	1504	1504	1504	1504	0
315	20250417	152800	20760156	1504	1504	1504	1504	0
316	20250417	152700	20760156	1504	1504	1504	1504	0
317	20250417	152600	20760156	1504	1504	1504	1504	0
318	20250417	152500	20760156	1504	1504	1504	1504	0
319	20250417	152400	20760156	1504	1504	1504	1504	0
320	20250417	152300	20760156	1504	1504	1504	1504	0
321	20250417	152200	20760156	1504	1504	1504	1504	0
322	20250417	152100	20760156	1504	1504	1504	1504	0
323	20250417	152000	20760156	1504	1504	1504	1504	0
324	20250417	151900	20760156	1504	1504	1504	1504	2
325	20250417	151800	20757148	1504	1504	1504	1504	0
326	20250417	151700	20757148	1504	1504	1504	1504	0
327	20250417	151600	20757148	1504	1504	1504	1504	1
328	20250417	151500	20755644	1504	1504	1504	1504	94
329	20250417	151400	20614268	1510	1510	1510	1510	20
330	20250417	151300	20584068	1510	1510	1510	1510	0
331	20250417	151200	20584068	1510	1510	1510	1510	0
332	20250417	151100	20584068	1510	1510	1510	1510	1
333	20250417	151000	20582558	1509	1509	1509	1509	0
334	20250417	150900	20582558	1509	1509	1509	1509	325
335	20250417	150800	20092133	1509	1509	1509	1509	0
336	20250417	150700	20092133	1509	1509	1509	1509	0
337	20250417	150600	20092133	1509	1509	1509	1509	0
338	20250417	150500	20092133	1509	1508	1509	1508	23
339	20250417	150400	20057431	1508	1508	1508	1508	39
340	20250417	150300	19998619	1509	1509	1509	1509	0
341	20250417	150200	19998619	1509	1509	1509	1509	0
342	20250417	150100	19998619	1509	1509	1509	1509	0
343	20250417	150000	19998619	1509	1509	1509	1509	1
344	20250417	145900	19997110	1509	1509	1509	1509	0
345	20250417	145800	19997110	1509	1509	1509	1509	0
346	20250417	145700	19997110	1509	1509	1509	1509	0
347	20250417	145600	19997110	1509	1509	1509	1509	0
348	20250417	145500	19997110	1509	1509	1509	1509	0
349	20250417	145400	19997110	1509	1509	1509	1509	0
350	20250417	145300	19997110	1509	1509	1509	1509	0
351	20250417	145200	19997110	1509	1509	1509	1509	0
352	20250417	145100	19997110	1509	1509	1509	1509	0
353	20250417	145000	19997110	1509	1507	1509	1507	200
354	20250417	144900	19695614	1507	1507	1507	1507	0
355	20250417	144800	19695614	1507	1507	1507	1507	0
356	20250417	144700	19695614	1507	1507	1507	1507	0
357	20250417	144600	19695614	1507	1507	1507	1507	500
358	20250417	144500	18942114	1507	1507	1507	1507	0
359	20250417	144400	18942114	1507	1507	1507	1507	0
360	20250417	144300	18942114	1507	1507	1507	1507	0
361	20250417	144200	18942114	1507	1507	1507	1507	0
362	20250417	144100	18942114	1507	1507	1507	1507	0
363	20250417	144000	18942114	1507	1507	1507	1507	0
364	20250417	143900	18942114	1507	1507	1507	1507	100
365	20250417	143800	18791414	1507	1507	1507	1507	210
366	20250417	143700	18474944	1507	1507	1507	1507	0
367	20250417	143600	18474944	1507	1507	1507	1507	0
368	20250417	143500	18474944	1507	1507	1507	1507	0
369	20250417	143400	18474944	1507	1507	1507	1507	0
370	20250417	143300	18474944	1507	1507	1507	1507	66
371	20250417	143200	18375482	1507	1507	1507	1507	0
372	20250417	143100	18375482	1507	1505	1507	1505	2
373	20250417	143000	18372470	1507	1507	1507	1507	0
374	20250417	142900	18372470	1507	1507	1507	1507	0
375	20250417	142800	18372470	1507	1507	1507	1507	1
376	20250417	142700	18370963	1508	1508	1508	1508	0
377	20250417	142600	18370963	1508	1508	1508	1508	0
378	20250417	142500	18370963	1508	1508	1508	1508	0
379	20250417	142400	18370963	1508	1508	1508	1508	0
380	20250417	142300	18370963	1508	1508	1508	1508	0
381	20250417	142200	18370963	1508	1508	1508	1508	0
382	20250417	142100	18370963	1508	1508	1508	1508	0
383	20250417	142000	18370963	1508	1508	1508	1508	0
384	20250417	141900	18370963	1508	1508	1508	1508	0
385	20250417	141800	18370963	1508	1508	1508	1508	0
386	20250417	141700	18370963	1508	1508	1508	1508	0
387	20250417	141600	18370963	1508	1508	1508	1508	0
388	20250417	141500	18370963	1508	1508	1508	1508	10
389	20250417	141400	18355883	1509	1507	1509	1507	3
390	20250417	141300	18351360	1508	1508	1508	1508	0
391	20250417	141200	18351360	1508	1508	1508	1508	0
392	20250417	141100	18351360	1508	1508	1508	1508	0
393	20250417	141000	18351360	1508	1508	1508	1508	0
394	20250417	140900	18351360	1508	1508	1508	1508	0
395	20250417	140800	18351360	1508	1508	1508	1508	0
396	20250417	140700	18351360	1508	1508	1508	1508	1
397	20250417	140600	18349852	1509	1505	1509	1505	226
398	20250417	140500	18009136	1505	1503	1505	1503	510
399	20250417	140400	17242218	1504	1504	1504	1504	0
400	20250417	140300	17242218	1504	1504	1504	1504	0
401	20250417	140200	17242218	1504	1504	1504	1504	0
402	20250417	140100	17242218	1504	1504	1504	1504	0
403	20250417	140000	17242218	1504	1504	1504	1504	11
404	20250417	135900	17225674	1504	1504	1504	1504	0
405	20250417	135800	17225674	1504	1504	1504	1504	1037
406	20250417	135700	15666026	1504	1504	1504	1504	0
407	20250417	135600	15666026	1504	1504	1504	1504	0
408	20250417	135500	15666026	1504	1504	1504	1504	0
409	20250417	135400	15666026	1504	1504	1504	1504	0
410	20250417	135300	15666026	1504	1504	1504	1504	0
411	20250417	135200	15666026	1504	1504	1504	1504	1
412	20250417	135100	15664522	1503	1503	1503	1503	1
413	20250417	135000	15663019	1503	1503	1503	1503	0
414	20250417	134900	15663019	1503	1503	1503	1503	0
415	20250417	134800	15663019	1503	1503	1503	1503	0
416	20250417	134700	15663019	1503	1503	1503	1503	0
417	20250417	134600	15663019	1503	1503	1503	1503	0
418	20250417	134500	15663019	1503	1503	1503	1503	0
419	20250417	134400	15663019	1503	1503	1503	1503	0
420	20250417	134300	15663019	1503	1503	1503	1503	1
421	20250417	134200	15661516	1504	1504	1504	1504	0
422	20250417	134100	15661516	1504	1504	1504	1504	1
423	20250417	134000	15660012	1503	1503	1503	1503	0
424	20250417	133900	15660012	1503	1503	1503	1503	0
425	20250417	133800	15660012	1503	1503	1503	1503	0
426	20250417	133700	15660012	1503	1503	1503	1503	12
427	20250417	133600	15641976	1504	1504	1504	1504	0
428	20250417	133500	15641976	1504	1504	1504	1504	0
429	20250417	133400	15641976	1504	1504	1504	1504	10
430	20250417	133300	15626936	1504	1504	1504	1504	0
431	20250417	133200	15626936	1504	1504	1504	1504	0
432	20250417	133100	15626936	1504	1504	1504	1504	1
433	20250417	133000	15625432	1504	1504	1504	1504	0
434	20250417	132900	15625432	1504	1504	1504	1504	0
435	20250417	132800	15625432	1504	1504	1504	1504	0
436	20250417	132700	15625432	1504	1504	1504	1504	0
437	20250417	132600	15625432	1504	1504	1504	1504	0
438	20250417	132500	15625432	1504	1504	1504	1504	0
439	20250417	132400	15625432	1504	1504	1504	1504	0
440	20250417	132300	15625432	1504	1504	1504	1504	5
441	20250417	132200	15617912	1504	1504	1504	1504	0
442	20250417	132100	15617912	1504	1504	1504	1504	0
443	20250417	132000	15617912	1504	1504	1504	1504	0
444	20250417	131900	15617912	1504	1504	1504	1504	0
445	20250417	131800	15617912	1504	1504	1504	1504	0
446	20250417	131700	15617912	1504	1504	1504	1504	1
447	20250417	131600	15616408	1503	1503	1503	1503	0
448	20250417	131500	15616408	1503	1503	1503	1503	0
449	20250417	131400	15616408	1503	1503	1503	1503	1
450	20250417	131300	15614905	1501	1501	1501	1501	1
451	20250417	131200	15613404	1504	1504	1504	1504	0
452	20250417	131100	15613404	1504	1504	1504	1504	0
453	20250417	131000	15613404	1504	1504	1504	1504	0
454	20250417	130900	15613404	1504	1504	1504	1504	0
455	20250417	130800	15613404	1504	1504	1504	1504	0
456	20250417	130700	15613404	1504	1504	1504	1504	0
457	20250417	130600	15613404	1504	1503	1504	1503	3
458	20250417	130500	15608894	1503	1503	1503	1503	0
459	20250417	130400	15608894	1503	1503	1503	1503	7
460	20250417	130300	15598373	1503	1503	1503	1503	0
461	20250417	130200	15598373	1503	1503	1503	1503	0
462	20250417	130100	15598373	1503	1503	1503	1503	0
463	20250417	130000	15598373	1503	1500	1503	1500	519
464	20250417	125900	14819512	1500	1500	1500	1500	1
465	20250417	125800	14818012	1500	1500	1500	1500	0
466	20250417	125700	14818012	1500	1500	1500	1500	0
467	20250417	125600	14818012	1500	1500	1500	1500	0
468	20250417	125500	14818012	1500	1500	1500	1500	30
469	20250417	125400	14773012	1500	1500	1500	1500	0
470	20250417	125300	14773012	1500	1500	1500	1500	0
471	20250417	125200	14773012	1500	1500	1500	1500	0
472	20250417	125100	14773012	1500	1500	1500	1500	0
473	20250417	125000	14773012	1500	1500	1500	1500	0
474	20250417	124900	14773012	1500	1500	1500	1500	0
475	20250417	124800	14773012	1500	1500	1500	1500	0
476	20250417	124700	14773012	1500	1500	1500	1500	11
477	20250417	124600	14756512	1500	1500	1500	1500	0
478	20250417	124500	14756512	1500	1500	1500	1500	0
479	20250417	124400	14756512	1500	1500	1500	1500	0
480	20250417	124300	14756512	1500	1500	1500	1500	1
481	20250417	124200	14755012	1500	1500	1500	1500	0
482	20250417	124100	14755012	1500	1500	1500	1500	0
483	20250417	124000	14755012	1500	1500	1500	1500	0
484	20250417	123900	14755012	1500	1500	1500	1500	0
485	20250417	123800	14755012	1500	1500	1500	1500	0
486	20250417	123700	14755012	1500	1500	1500	1500	0
487	20250417	123600	14755012	1500	1500	1500	1500	5
488	20250417	123500	14747512	1500	1500	1500	1500	0
489	20250417	123400	14747512	1500	1500	1500	1500	0
490	20250417	123300	14747512	1500	1500	1500	1500	0
491	20250417	123200	14747512	1500	1500	1500	1500	0
492	20250417	123100	14747512	1500	1500	1500	1500	0
493	20250417	123000	14747512	1500	1500	1500	1500	0
494	20250417	122900	14747512	1500	1500	1500	1500	0
495	20250417	122800	14747512	1500	1500	1500	1500	0
496	20250417	122700	14747512	1500	1500	1500	1500	0
497	20250417	122600	14747512	1500	1500	1500	1500	0
498	20250417	122500	14747512	1500	1500	1500	1500	0
499	20250417	122400	14747512	1500	1500	1500	1500	0
500	20250417	122300	14747512	1500	1500	1500	1500	0
501	20250417	122200	14747512	1500	1500	1500	1500	0
502	20250417	122100	14747512	1500	1500	1500	1500	1
503	20250417	122000	14746012	1500	1500	1500	1500	0
504	20250417	121900	14746012	1500	1500	1500	1500	0
505	20250417	121800	14746012	1500	1500	1500	1500	500
506	20250417	121700	13996012	1500	1500	1500	1500	0
507	20250417	121600	13996012	1500	1500	1500	1500	0
508	20250417	121500	13996012	1500	1500	1500	1500	1
509	20250417	121400	13994512	1500	1500	1500	1500	0
510	20250417	121300	13994512	1500	1500	1500	1500	0
511	20250417	121200	13994512	1500	1500	1500	1500	0
512	20250417	121100	13994512	1500	1500	1500	1500	0
513	20250417	121000	13994512	1500	1500	1500	1500	0
514	20250417	120900	13994512	1500	1500	1500	1500	0
515	20250417	120800	13994512	1500	1500	1500	1500	0
516	20250417	120700	13994512	1500	1500	1500	1500	0
517	20250417	120600	13994512	1500	1500	1500	1500	0
518	20250417	120500	13994512	1500	1500	1500	1500	0
519	20250417	120400	13994512	1500	1500	1500	1500	0
520	20250417	120300	13994512	1500	1500	1500	1500	0
521	20250417	120200	13994512	1500	1500	1500	1500	0
522	20250417	120100	13994512	1500	1500	1500	1500	0
523	20250417	120000	13994512	1500	1500	1500	1500	0
524	20250417	115900	13994512	1500	1500	1500	1500	0
525	20250417	115800	13994512	1500	1500	1500	1500	0
526	20250417	115700	13994512	1500	1500	1500	1500	0
527	20250417	115600	13994512	1500	1500	1500	1500	0
528	20250417	115500	13994512	1500	1500	1500	1500	0
529	20250417	115400	13994512	1500	1500	1500	1500	0
530	20250417	115300	13994512	1500	1500	1500	1500	8
531	20250417	115200	13982512	1500	1500	1500	1500	0
532	20250417	115100	13982512	1500	1500	1500	1500	0
533	20250417	115000	13982512	1500	1500	1500	1500	0
534	20250417	114900	13982512	1500	1499	1500	1499	310
535	20250417	114800	13517762	1499	1499	1499	1499	1
536	20250417	114700	13516263	1499	1499	1499	1499	0
537	20250417	114600	13516263	1499	1499	1499	1499	0
538	20250417	114500	13516263	1499	1499	1499	1499	1
539	20250417	114400	13514764	1495	1495	1495	1495	4
540	20250417	114300	13508784	1499	1499	1499	1499	0
541	20250417	114200	13508784	1499	1499	1499	1499	0
542	20250417	114100	13508784	1499	1499	1499	1499	0
543	20250417	114000	13508784	1499	1499	1499	1499	1
544	20250417	113900	13507285	1499	1499	1499	1499	0
545	20250417	113800	13507285	1499	1499	1499	1499	0
546	20250417	113700	13507285	1499	1499	1499	1499	0
547	20250417	113600	13507285	1499	1499	1499	1499	0
548	20250417	113500	13507285	1499	1499	1499	1499	0
549	20250417	113400	13507285	1499	1499	1499	1499	0
550	20250417	113300	13507285	1499	1498	1499	1498	2
551	20250417	113200	13504288	1499	1499	1499	1499	0
552	20250417	113100	13504288	1499	1499	1499	1499	0
553	20250417	113000	13504288	1499	1499	1499	1499	0
554	20250417	112900	13504288	1499	1499	1499	1499	0
555	20250417	112800	13504288	1499	1499	1499	1499	0
556	20250417	112700	13504288	1499	1499	1499	1499	1
557	20250417	112600	13502789	1498	1496	1498	1496	270
558	20250417	112500	13098563	1496	1496	1496	1496	1
559	20250417	112400	13097067	1496	1496	1496	1496	0
560	20250417	112300	13097067	1496	1496	1496	1496	1
561	20250417	112200	13095571	1496	1496	1496	1496	0
562	20250417	112100	13095571	1496	1496	1496	1496	0
563	20250417	112000	13095571	1496	1493	1496	1493	130
564	20250417	111900	12901418	1493	1493	1493	1493	0
565	20250417	111800	12901418	1493	1493	1493	1493	0
566	20250417	111700	12901418	1493	1493	1493	1493	30
567	20250417	111600	12856628	1493	1493	1493	1493	1
568	20250417	111500	12855135	1493	1493	1493	1493	0
569	20250417	111400	12855135	1493	1493	1493	1493	0
570	20250417	111300	12855135	1493	1493	1493	1493	0
571	20250417	111200	12855135	1493	1493	1493	1493	0
572	20250417	111100	12855135	1493	1493	1493	1493	0
573	20250417	111000	12855135	1493	1493	1493	1493	0
574	20250417	110900	12855135	1493	1493	1493	1493	0
575	20250417	110800	12855135	1493	1493	1493	1493	0
576	20250417	110700	12855135	1493	1493	1493	1493	0
577	20250417	110600	12855135	1493	1493	1493	1493	0
578	20250417	110500	12855135	1493	1493	1493	1493	0
579	20250417	110400	12855135	1493	1493	1493	1493	1
580	20250417	110300	12853642	1493	1493	1493	1493	0
581	20250417	110200	12853642	1493	1493	1493	1493	0
582	20250417	110100	12853642	1493	1493	1493	1493	0
583	20250417	110000	12853642	1493	1493	1493	1493	0
584	20250417	105900	12853642	1493	1493	1493	1493	0
585	20250417	105800	12853642	1493	1493	1493	1493	0
586	20250417	105700	12853642	1493	1493	1493	1493	0
587	20250417	105600	12853642	1493	1493	1493	1493	0
588	20250417	105500	12853642	1493	1493	1493	1493	0
589	20250417	105400	12853642	1493	1493	1493	1493	0
590	20250417	105300	12853642	1493	1493	1493	1493	0
591	20250417	105200	12853642	1493	1493	1493	1493	0
592	20250417	105100	12853642	1493	1493	1493	1493	0
593	20250417	105000	12853642	1493	1493	1493	1493	0
594	20250417	104900	12853642	1493	1493	1493	1493	0
595	20250417	104800	12853642	1493	1493	1493	1493	0
596	20250417	104700	12853642	1493	1493	1493	1493	0
597	20250417	104600	12853642	1493	1493	1493	1493	0
598	20250417	104500	12853642	1493	1493	1493	1493	0
599	20250417	104400	12853642	1493	1493	1493	1493	2
600	20250417	104300	12850656	1493	1493	1493	1493	0
601	20250417	104200	12850656	1493	1493	1493	1493	1
602	20250417	104100	12849163	1488	1488	1488	1488	0
603	20250417	104000	12849163	1488	1488	1488	1488	321
604	20250417	103900	12371515	1488	1488	1488	1488	0
605	20250417	103800	12371515	1488	1488	1488	1488	81
606	20250417	103700	12250987	1488	1488	1488	1488	1
607	20250417	103600	12249499	1493	1493	1493	1493	0
608	20250417	103500	12249499	1493	1493	1493	1493	0
609	20250417	103400	12249499	1493	1493	1493	1493	679
610	20250417	103300	11235752	1494	1494	1494	1494	0
611	20250417	103200	11235752	1494	1496	1496	1494	31
612	20250417	103100	11189420	1499	1499	1499	1499	0
613	20250417	103000	11189420	1499	1499	1499	1499	0
614	20250417	102900	11189420	1499	1499	1499	1499	0
615	20250417	102800	11189420	1499	1499	1499	1499	0
616	20250417	102700	11189420	1499	1499	1499	1499	0
617	20250417	102600	11189420	1499	1499	1499	1499	0
618	20250417	102500	11189420	1499	1499	1499	1499	0
619	20250417	102400	11189420	1499	1499	1499	1499	0
620	20250417	102300	11189420	1499	1499	1499	1499	20
621	20250417	102200	11159440	1499	1499	1499	1499	4
622	20250417	102100	11153444	1499	1499	1499	1499	1
623	20250417	102000	11151945	1499	1499	1499	1499	0
624	20250417	101900	11151945	1499	1499	1499	1499	0
625	20250417	101800	11151945	1499	1499	1499	1499	0
626	20250417	101700	11151945	1499	1499	1499	1499	0
627	20250417	101600	11151945	1499	1499	1499	1499	0
628	20250417	101500	11151945	1499	1499	1499	1499	0
629	20250417	101400	11151945	1499	1499	1499	1499	0
630	20250417	101300	11151945	1499	1493	1499	1493	2
631	20250417	101200	11148953	1499	1499	1499	1499	0
632	20250417	101100	11148953	1499	1499	1499	1499	1
633	20250417	101000	11147454	1500	1500	1500	1500	0
634	20250417	100900	11147454	1500	1500	1500	1500	0
635	20250417	100800	11147454	1500	1500	1500	1500	0
636	20250417	100700	11147454	1500	1500	1500	1500	0
637	20250417	100600	11147454	1500	1500	1500	1500	0
638	20250417	100500	11147454	1500	1500	1500	1500	102
639	20250417	100400	10994454	1502	1502	1502	1502	121
640	20250417	100300	10812712	1502	1502	1502	1502	144
641	20250417	100200	10596424	1502	1502	1502	1502	1
642	20250417	100100	10594922	1502	1502	1502	1502	1
643	20250417	100000	10593420	1502	1502	1502	1502	0
644	20250417	095900	10593420	1502	1502	1502	1502	0
645	20250417	095800	10593420	1502	1502	1502	1502	0
646	20250417	095700	10593420	1502	1502	1502	1502	0
647	20250417	095600	10593420	1502	1502	1502	1502	0
648	20250417	095500	10593420	1502	1502	1502	1502	0
649	20250417	095400	10593420	1502	1502	1502	1502	0
650	20250417	095300	10593420	1502	1502	1502	1502	0
651	20250417	095200	10593420	1502	1501	1502	1501	1454
652	20250417	095100	8409962	1502	1502	1502	1502	0
653	20250417	095000	8409962	1502	1502	1502	1502	0
654	20250417	094900	8409962	1502	1502	1502	1502	0
655	20250417	094800	8409962	1502	1502	1502	1502	0
656	20250417	094700	8409962	1502	1502	1502	1502	1
657	20250417	094600	8408460	1502	1502	1502	1502	0
658	20250417	094500	8408460	1502	1502	1502	1502	0
659	20250417	094400	8408460	1502	1502	1502	1502	0
660	20250417	094300	8408460	1502	1499	1502	1499	3
661	20250417	094200	8403957	1502	1502	1502	1502	0
662	20250417	094100	8403957	1502	1502	1502	1502	0
663	20250417	094000	8403957	1502	1502	1502	1502	0
664	20250417	093900	8403957	1502	1502	1502	1496	13
665	20250417	093800	8384437	1501	1500	1501	1500	720
666	20250417	093700	7304426	1500	1494	1500	1494	225
667	20250417	093600	6967341	1494	1494	1494	1494	8
668	20250417	093500	6955389	1494	1494	1494	1494	14
669	20250417	093400	6934473	1494	1494	1494	1494	0
670	20250417	093300	6934473	1494	1490	1494	1490	321
671	20250417	093200	6455535	1493	1493	1493	1493	0
672	20250417	093100	6455535	1493	1493	1493	1493	0
673	20250417	093000	6455535	1493	1493	1493	1493	0
674	20250417	092900	6455535	1493	1493	1493	1493	2
675	20250417	092800	6452549	1493	1493	1493	1493	0
676	20250417	092700	6452549	1493	1491	1493	1491	101
677	20250417	092600	6301956	1493	1493	1493	1493	13
678	20250417	092500	6282547	1491	1491	1491	1491	0
679	20250417	092400	6282547	1491	1491	1491	1491	116
680	20250417	092300	6109591	1491	1491	1491	1491	1
681	20250417	092200	6108100	1484	1484	1484	1484	19
682	20250417	092100	6079904	1484	1484	1484	1484	1181
683	20250417	092000	4327300	1491	1491	1491	1491	1
684	20250417	091900	4325809	1484	1484	1484	1484	1941
685	20250417	091800	1445365	1491	1491	1491	1491	18
686	20250417	091700	1418527	1491	1491	1491	1491	7
687	20250417	091600	1408090	1491	1491	1491	1491	0
688	20250417	091500	1408090	1491	1491	1491	1491	2
689	20250417	091400	1405108	1491	1491	1491	1491	0
690	20250417	091300	1405108	1491	1491	1491	1491	0
691	20250417	091200	1405108	1491	1491	1491	1491	0
692	20250417	091100	1405108	1491	1491	1491	1491	2
693	20250417	091000	1402126	1491	1491	1491	1491	0
694	20250417	090900	1402126	1491	1491	1491	1491	0
695	20250417	090800	1402126	1491	1491	1491	1491	30
696	20250417	090700	1357396	1491	1491	1491	1491	0
697	20250417	090600	1357396	1491	1491	1491	1491	0
698	20250417	090500	1357396	1491	1491	1491	1491	0
699	20250417	090400	1357396	1491	1491	1491	1491	5
700	20250417	090300	1349941	1491	1490	1491	1490	351
701	20250417	090200	826950	1490	1490	1490	1490	0
702	20250417	090100	826950	1490	1490	1490	1490	0
703	20250417	090000	826950	1490	1490	1490	1490	555