KissMeData/215480/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	202400	136672000	2710	2710	2710	2710	134
3	20250417	202300	136672000	2710	2710	2710	2710	0
4	20250417	202200	136672000	2710	2710	2710	2710	0
5	20250417	202100	136672000	2710	2710	2710	2710	0
6	20250417	202000	136672000	2710	2710	2710	2710	0
7	20250417	201900	136672000	2710	2710	2710	2710	0
8	20250417	201800	136672000	2710	2710	2710	2710	0
9	20250417	201700	136672000	2710	2710	2710	2710	0
10	20250417	201600	136672000	2710	2710	2710	2710	0
11	20250417	201500	136672000	2710	2710	2710	2710	0
12	20250417	201400	136672000	2710	2710	2710	2710	0
13	20250417	201300	136672000	2710	2710	2710	2710	0
14	20250417	201200	136672000	2710	2710	2710	2710	0
15	20250417	201100	136672000	2710	2710	2710	2710	0
16	20250417	201000	136672000	2710	2710	2710	2710	0
17	20250417	200900	136672000	2710	2710	2710	2710	0
18	20250417	200800	136672000	2710	2710	2710	2710	0
19	20250417	200700	136672000	2710	2710	2710	2710	0
20	20250417	200600	136672000	2710	2710	2710	2710	0
21	20250417	200500	136672000	2710	2710	2710	2710	0
22	20250417	200400	136672000	2710	2710	2710	2710	0
23	20250417	200300	136672000	2710	2710	2710	2710	0
24	20250417	200200	136672000	2710	2710	2710	2710	0
25	20250417	200100	136672000	2710	2710	2710	2710	0
26	20250417	200000	136672000	2710	2710	2710	2710	0
27	20250417	195900	136672000	2710	2710	2710	2710	0
28	20250417	195800	136672000	2710	2710	2710	2710	0
29	20250417	195700	136672000	2710	2710	2710	2710	0
30	20250417	195600	136672000	2710	2710	2710	2710	0
31	20250417	195500	136672000	2710	2710	2710	2710	0
32	20250417	195400	136672000	2710	2710	2710	2710	134
33	20250417	195300	136672000	2710	2710	2710	2710	0
34	20250417	195200	136672000	2710	2710	2710	2710	0
35	20250417	195100	136672000	2710	2710	2710	2710	0
36	20250417	195000	136672000	2710	2710	2710	2710	0
37	20250417	194900	136672000	2710	2710	2710	2710	0
38	20250417	194800	136672000	2710	2710	2710	2710	0
39	20250417	194700	136672000	2710	2710	2710	2710	0
40	20250417	194600	136672000	2710	2710	2710	2710	0
41	20250417	194500	136672000	2710	2710	2710	2710	0
42	20250417	194400	136672000	2710	2710	2710	2710	0
43	20250417	194300	136672000	2710	2710	2710	2710	0
44	20250417	194200	136672000	2710	2710	2710	2710	0
45	20250417	194100	136672000	2710	2710	2710	2710	0
46	20250417	194000	136672000	2710	2710	2710	2710	0
47	20250417	193900	136672000	2710	2710	2710	2710	0
48	20250417	193800	136672000	2710	2710	2710	2710	0
49	20250417	193700	136672000	2710	2710	2710	2710	0
50	20250417	193600	136672000	2710	2710	2710	2710	0
51	20250417	193500	136672000	2710	2710	2710	2710	0
52	20250417	193400	136672000	2710	2710	2710	2710	0
53	20250417	193300	136672000	2710	2710	2710	2710	0
54	20250417	193200	136672000	2710	2710	2710	2710	0
55	20250417	193100	136672000	2710	2710	2710	2710	0
56	20250417	193000	136672000	2710	2710	2710	2710	0
57	20250417	192900	136672000	2710	2710	2710	2710	0
58	20250417	192800	136672000	2710	2710	2710	2710	0
59	20250417	192700	136672000	2710	2710	2710	2710	0
60	20250417	192600	136672000	2710	2710	2710	2710	0
61	20250417	192500	136672000	2710	2710	2710	2710	0
62	20250417	192400	136672000	2710	2710	2710	2710	134
63	20250417	192300	136672000	2710	2710	2710	2710	0
64	20250417	192200	136672000	2710	2710	2710	2710	0
65	20250417	192100	136672000	2710	2710	2710	2710	0
66	20250417	192000	136672000	2710	2710	2710	2710	0
67	20250417	191900	136672000	2710	2710	2710	2710	0
68	20250417	191800	136672000	2710	2710	2710	2710	0
69	20250417	191700	136672000	2710	2710	2710	2710	0
70	20250417	191600	136672000	2710	2710	2710	2710	0
71	20250417	191500	136672000	2710	2710	2710	2710	0
72	20250417	191400	136672000	2710	2710	2710	2710	0
73	20250417	191300	136672000	2710	2710	2710	2710	0
74	20250417	191200	136672000	2710	2710	2710	2710	0
75	20250417	191100	136672000	2710	2710	2710	2710	0
76	20250417	191000	136672000	2710	2710	2710	2710	0
77	20250417	190900	136672000	2710	2710	2710	2710	0
78	20250417	190800	136672000	2710	2710	2710	2710	0
79	20250417	190700	136672000	2710	2710	2710	2710	0
80	20250417	190600	136672000	2710	2710	2710	2710	0
81	20250417	190500	136672000	2710	2710	2710	2710	0
82	20250417	190400	136672000	2710	2710	2710	2710	0
83	20250417	190300	136672000	2710	2710	2710	2710	0
84	20250417	190200	136672000	2710	2710	2710	2710	0
85	20250417	190100	136672000	2710	2710	2710	2710	0
86	20250417	190000	136672000	2710	2710	2710	2710	0
87	20250417	185900	136672000	2710	2710	2710	2710	0
88	20250417	185800	136672000	2710	2710	2710	2710	0
89	20250417	185700	136672000	2710	2710	2710	2710	0
90	20250417	185600	136672000	2710	2710	2710	2710	0
91	20250417	185500	136672000	2710	2710	2710	2710	0
92	20250417	185400	136672000	2710	2710	2710	2710	134
93	20250417	185300	136672000	2710	2710	2710	2710	0
94	20250417	185200	136672000	2710	2710	2710	2710	0
95	20250417	185100	136672000	2710	2710	2710	2710	0
96	20250417	185000	136672000	2710	2710	2710	2710	0
97	20250417	184900	136672000	2710	2710	2710	2710	0
98	20250417	184800	136672000	2710	2710	2710	2710	0
99	20250417	184700	136672000	2710	2710	2710	2710	0
100	20250417	184600	136672000	2710	2710	2710	2710	0
101	20250417	184500	136672000	2710	2710	2710	2710	0
102	20250417	184400	136672000	2710	2710	2710	2710	0
103	20250417	184300	136672000	2710	2710	2710	2710	0
104	20250417	184200	136672000	2710	2710	2710	2710	0
105	20250417	184100	136672000	2710	2710	2710	2710	0
106	20250417	184000	136672000	2710	2710	2710	2710	0
107	20250417	183900	136672000	2710	2710	2710	2710	0
108	20250417	183800	136672000	2710	2710	2710	2710	0
109	20250417	183700	136672000	2710	2710	2710	2710	0
110	20250417	183600	136672000	2710	2710	2710	2710	0
111	20250417	183500	136672000	2710	2710	2710	2710	0
112	20250417	183400	136672000	2710	2710	2710	2710	0
113	20250417	183300	136672000	2710	2710	2710	2710	0
114	20250417	183200	136672000	2710	2710	2710	2710	0
115	20250417	183100	136672000	2710	2710	2710	2710	0
116	20250417	183000	136672000	2710	2710	2710	2710	0
117	20250417	182900	136672000	2710	2710	2710	2710	0
118	20250417	182800	136672000	2710	2710	2710	2710	0
119	20250417	182700	136672000	2710	2710	2710	2710	0
120	20250417	182600	136672000	2710	2710	2710	2710	0
121	20250417	182500	136672000	2710	2710	2710	2710	0
122	20250417	182400	136672000	2710	2710	2710	2710	134
123	20250417	182300	136672000	2710	2710	2710	2710	0
124	20250417	182200	136672000	2710	2710	2710	2710	0
125	20250417	182100	136672000	2710	2710	2710	2710	0
126	20250417	182000	136672000	2710	2710	2710	2710	0
127	20250417	181900	136672000	2710	2710	2710	2710	0
128	20250417	181800	136672000	2710	2710	2710	2710	0
129	20250417	181700	136672000	2710	2710	2710	2710	0
130	20250417	181600	136672000	2710	2710	2710	2710	0
131	20250417	181500	136672000	2710	2710	2710	2710	0
132	20250417	181400	136672000	2710	2710	2710	2710	0
133	20250417	181300	136672000	2710	2710	2710	2710	0
134	20250417	181200	136672000	2710	2710	2710	2710	0
135	20250417	181100	136672000	2710	2710	2710	2710	0
136	20250417	181000	136672000	2710	2710	2710	2710	0
137	20250417	180900	136672000	2710	2710	2710	2710	0
138	20250417	180800	136672000	2710	2710	2710	2710	0
139	20250417	180700	136672000	2710	2710	2710	2710	0
140	20250417	180600	136672000	2710	2710	2710	2710	0
141	20250417	180500	136672000	2710	2710	2710	2710	0
142	20250417	180400	136672000	2710	2710	2710	2710	0
143	20250417	180300	136672000	2710	2710	2710	2710	0
144	20250417	180200	136672000	2710	2710	2710	2710	0
145	20250417	180100	136672000	2710	2710	2710	2710	0
146	20250417	180000	136672000	2710	2710	2710	2710	0
147	20250417	175900	136672000	2710	2710	2710	2710	0
148	20250417	175800	136672000	2710	2710	2710	2710	0
149	20250417	175700	136672000	2710	2710	2710	2710	0
150	20250417	175600	136672000	2710	2710	2710	2710	0
151	20250417	175500	136672000	2710	2710	2710	2710	0
152	20250417	175400	136672000	2710	2710	2710	2710	134
153	20250417	175300	136672000	2710	2710	2710	2710	0
154	20250417	175200	136672000	2710	2710	2710	2710	0
155	20250417	175100	136672000	2710	2710	2710	2710	0
156	20250417	175000	136672000	2710	2710	2710	2710	0
157	20250417	174900	136672000	2710	2710	2710	2710	0
158	20250417	174800	136672000	2710	2710	2710	2710	0
159	20250417	174700	136672000	2710	2710	2710	2710	0
160	20250417	174600	136672000	2710	2710	2710	2710	0
161	20250417	174500	136672000	2710	2710	2710	2710	0
162	20250417	174400	136672000	2710	2710	2710	2710	0
163	20250417	174300	136672000	2710	2710	2710	2710	0
164	20250417	174200	136672000	2710	2710	2710	2710	0
165	20250417	174100	136672000	2710	2710	2710	2710	0
166	20250417	174000	136672000	2710	2710	2710	2710	0
167	20250417	173900	136672000	2710	2710	2710	2710	0
168	20250417	173800	136672000	2710	2710	2710	2710	0
169	20250417	173700	136672000	2710	2710	2710	2710	0
170	20250417	173600	136672000	2710	2710	2710	2710	0
171	20250417	173500	136672000	2710	2710	2710	2710	0
172	20250417	173400	136672000	2710	2710	2710	2710	0
173	20250417	173300	136672000	2710	2710	2710	2710	0
174	20250417	173200	136672000	2710	2710	2710	2710	0
175	20250417	173100	136672000	2710	2710	2710	2710	0
176	20250417	173000	136672000	2710	2710	2710	2710	0
177	20250417	172900	136672000	2710	2710	2710	2710	0
178	20250417	172800	136672000	2710	2710	2710	2710	0
179	20250417	172700	136672000	2710	2710	2710	2710	0
180	20250417	172600	136672000	2710	2710	2710	2710	0
181	20250417	172500	136672000	2710	2710	2710	2710	0
182	20250417	172400	136672000	2710	2710	2710	2710	134
183	20250417	172300	136672000	2710	2710	2710	2710	0
184	20250417	172200	136672000	2710	2710	2710	2710	0
185	20250417	172100	136672000	2710	2710	2710	2710	0
186	20250417	172000	136672000	2710	2710	2710	2710	0
187	20250417	171900	136672000	2710	2710	2710	2710	0
188	20250417	171800	136672000	2710	2710	2710	2710	0
189	20250417	171700	136672000	2710	2710	2710	2710	0
190	20250417	171600	136672000	2710	2710	2710	2710	0
191	20250417	171500	136672000	2710	2710	2710	2710	0
192	20250417	171400	136672000	2710	2710	2710	2710	0
193	20250417	171300	136672000	2710	2710	2710	2710	0
194	20250417	171200	136672000	2710	2710	2710	2710	0
195	20250417	171100	136672000	2710	2710	2710	2710	0
196	20250417	171000	136672000	2710	2710	2710	2710	0
197	20250417	170900	136672000	2710	2710	2710	2710	0
198	20250417	170800	136672000	2710	2710	2710	2710	0
199	20250417	170700	136672000	2710	2710	2710	2710	0
200	20250417	170600	136672000	2710	2710	2710	2710	0
201	20250417	170500	136672000	2710	2710	2710	2710	0
202	20250417	170400	136672000	2710	2710	2710	2710	0
203	20250417	170300	136672000	2710	2710	2710	2710	0
204	20250417	170200	136672000	2710	2710	2710	2710	0
205	20250417	170100	136672000	2710	2710	2710	2710	0
206	20250417	170000	136672000	2710	2710	2710	2710	0
207	20250417	165900	136672000	2710	2710	2710	2710	0
208	20250417	165800	136672000	2710	2710	2710	2710	0
209	20250417	165700	136672000	2710	2710	2710	2710	0
210	20250417	165600	136672000	2710	2710	2710	2710	0
211	20250417	165500	136672000	2710	2710	2710	2710	0
212	20250417	165400	136672000	2710	2710	2710	2710	134
213	20250417	165300	136672000	2710	2710	2710	2710	0
214	20250417	165200	136672000	2710	2710	2710	2710	0
215	20250417	165100	136672000	2710	2710	2710	2710	0
216	20250417	165000	136672000	2710	2710	2710	2710	0
217	20250417	164900	136672000	2710	2710	2710	2710	0
218	20250417	164800	136672000	2710	2710	2710	2710	0
219	20250417	164700	136672000	2710	2710	2710	2710	0
220	20250417	164600	136672000	2710	2710	2710	2710	0
221	20250417	164500	136672000	2710	2710	2710	2710	0
222	20250417	164400	136672000	2710	2710	2710	2710	0
223	20250417	164300	136672000	2710	2710	2710	2710	0
224	20250417	164200	136672000	2710	2710	2710	2710	0
225	20250417	164100	136672000	2710	2710	2710	2710	0
226	20250417	164000	136672000	2710	2710	2710	2710	0
227	20250417	163900	136672000	2710	2710	2710	2710	0
228	20250417	163800	136672000	2710	2710	2710	2710	0
229	20250417	163700	136672000	2710	2710	2710	2710	0
230	20250417	163600	136672000	2710	2710	2710	2710	0
231	20250417	163500	136672000	2710	2710	2710	2710	0
232	20250417	163400	136672000	2710	2710	2710	2710	0
233	20250417	163300	136672000	2710	2710	2710	2710	0
234	20250417	163200	136672000	2710	2710	2710	2710	0
235	20250417	163100	136672000	2710	2710	2710	2710	0
236	20250417	163000	136672000	2710	2710	2710	2710	0
237	20250417	162900	136672000	2710	2710	2710	2710	0
238	20250417	162800	136672000	2710	2710	2710	2710	0
239	20250417	162700	136672000	2710	2710	2710	2710	0
240	20250417	162600	136672000	2710	2710	2710	2710	0
241	20250417	162500	136672000	2710	2710	2710	2710	0
242	20250417	162400	136672000	2710	2710	2710	2710	134
243	20250417	162300	136672000	2710	2710	2710	2710	0
244	20250417	162200	136672000	2710	2710	2710	2710	0
245	20250417	162100	136672000	2710	2710	2710	2710	0
246	20250417	162000	136672000	2710	2710	2710	2710	0
247	20250417	161900	136672000	2710	2710	2710	2710	0
248	20250417	161800	136672000	2710	2710	2710	2710	0
249	20250417	161700	136672000	2710	2710	2710	2710	0
250	20250417	161600	136672000	2710	2710	2710	2710	0
251	20250417	161500	136672000	2710	2710	2710	2710	0
252	20250417	161400	136672000	2710	2710	2710	2710	0
253	20250417	161300	136672000	2710	2710	2710	2710	0
254	20250417	161200	136672000	2710	2710	2710	2710	0
255	20250417	161100	136672000	2710	2710	2710	2710	0
256	20250417	161000	136672000	2710	2710	2710	2710	0
257	20250417	160900	136672000	2710	2710	2710	2710	0
258	20250417	160800	136672000	2710	2710	2710	2710	0
259	20250417	160700	136672000	2710	2710	2710	2710	0
260	20250417	160600	136672000	2710	2710	2710	2710	0
261	20250417	160500	136672000	2710	2710	2710	2710	0
262	20250417	160400	136672000	2710	2710	2710	2710	0
263	20250417	160300	136672000	2710	2710	2710	2710	0
264	20250417	160200	136672000	2710	2710	2710	2710	0
265	20250417	160100	136672000	2710	2710	2710	2710	0
266	20250417	160000	136672000	2710	2710	2710	2710	0
267	20250417	155900	136672000	2710	2710	2710	2710	0
268	20250417	155800	136672000	2710	2710	2710	2710	0
269	20250417	155700	136672000	2710	2710	2710	2710	0
270	20250417	155600	136672000	2710	2710	2710	2710	0
271	20250417	155500	136672000	2710	2710	2710	2710	0
272	20250417	155400	136672000	2710	2710	2710	2710	134
273	20250417	155300	136672000	2710	2710	2710	2710	0
274	20250417	155200	136672000	2710	2710	2710	2710	0
275	20250417	155100	136672000	2710	2710	2710	2710	0
276	20250417	155000	136672000	2710	2710	2710	2710	0
277	20250417	154900	136672000	2710	2710	2710	2710	0
278	20250417	154800	136672000	2710	2710	2710	2710	0
279	20250417	154700	136672000	2710	2710	2710	2710	0
280	20250417	154600	136672000	2710	2710	2710	2710	0
281	20250417	154500	136672000	2710	2710	2710	2710	0
282	20250417	154400	136672000	2710	2710	2710	2710	0
283	20250417	154300	136672000	2710	2710	2710	2710	0
284	20250417	154200	136672000	2710	2710	2710	2710	0
285	20250417	154100	136672000	2710	2710	2710	2710	0
286	20250417	154000	136672000	2710	2710	2710	2710	0
287	20250417	153900	136672000	2710	2710	2710	2710	0
288	20250417	153800	136672000	2710	2710	2710	2710	0
289	20250417	153700	136672000	2710	2710	2710	2710	0
290	20250417	153600	136672000	2710	2710	2710	2710	0
291	20250417	153500	136672000	2710	2710	2710	2710	0
292	20250417	153400	136672000	2710	2710	2710	2710	0
293	20250417	153300	136672000	2710	2710	2710	2710	0
294	20250417	153200	136672000	2710	2710	2710	2710	0
295	20250417	153100	136672000	2710	2710	2710	2710	0
296	20250417	153000	136672000	2710	2710	2710	2710	134
297	20250417	152900	136308860	2710	2710	2710	2710	0
298	20250417	152800	136308860	2710	2710	2710	2710	0
299	20250417	152700	136308860	2710	2710	2710	2710	0
300	20250417	152600	136308860	2710	2710	2710	2710	0
301	20250417	152500	136308860	2710	2710	2710	2710	0
302	20250417	152400	136308860	2710	2710	2710	2710	0
303	20250417	152300	136308860	2710	2710	2710	2710	0
304	20250417	152200	136308860	2710	2710	2710	2710	0
305	20250417	152100	136308860	2710	2710	2710	2710	0
306	20250417	152000	136308860	2710	2710	2710	2710	0
307	20250417	151900	136308860	2710	2710	2710	2710	0
308	20250417	151800	136308860	2710	2710	2710	2710	0
309	20250417	151700	136308860	2710	2710	2710	2710	0
310	20250417	151600	136308860	2710	2710	2710	2710	0
311	20250417	151500	136308860	2710	2710	2710	2710	189
312	20250417	151400	135796670	2730	2730	2730	2730	5
313	20250417	151300	135783020	2715	2720	2720	2715	234
314	20250417	151200	135147460	2730	2730	2730	2730	0
315	20250417	151100	135147460	2730	2730	2730	2730	0
316	20250417	151000	135147460	2730	2730	2730	2730	0
317	20250417	150900	135147460	2730	2730	2730	2730	0
318	20250417	150800	135147460	2730	2730	2730	2730	261
319	20250417	150700	134434930	2730	2730	2730	2730	5
320	20250417	150600	134421280	2720	2720	2720	2720	0
321	20250417	150500	134421280	2720	2720	2720	2720	0
322	20250417	150400	134421280	2720	2720	2720	2720	15
323	20250417	150300	134380480	2720	2720	2720	2720	0
324	20250417	150200	134380480	2720	2720	2720	2720	0
325	20250417	150100	134380480	2720	2720	2720	2720	0
326	20250417	150000	134380480	2720	2720	2720	2720	0
327	20250417	145900	134380480	2720	2720	2720	2720	0
328	20250417	145800	134380480	2720	2720	2720	2720	0
329	20250417	145700	134380480	2720	2720	2720	2720	0
330	20250417	145600	134380480	2720	2720	2720	2720	575
331	20250417	145500	132816480	2720	2720	2720	2720	0
332	20250417	145400	132816480	2720	2720	2720	2720	0
333	20250417	145300	132816480	2720	2720	2720	2720	0
334	20250417	145200	132816480	2720	2715	2720	2715	100
335	20250417	145100	132544695	2715	2715	2715	2715	142
336	20250417	145000	132159165	2720	2720	2720	2720	0
337	20250417	144900	132159165	2720	2720	2720	2720	0
338	20250417	144800	132159165	2720	2720	2720	2720	0
339	20250417	144700	132159165	2720	2720	2720	2720	0
340	20250417	144600	132159165	2720	2720	2720	2720	368
341	20250417	144500	131158205	2720	2720	2720	2720	0
342	20250417	144400	131158205	2720	2720	2720	2720	0
343	20250417	144300	131158205	2720	2720	2720	2720	0
344	20250417	144200	131158205	2720	2720	2720	2720	0
345	20250417	144100	131158205	2720	2720	2720	2720	0
346	20250417	144000	131158205	2720	2720	2720	2720	0
347	20250417	143900	131158205	2720	2720	2720	2720	0
348	20250417	143800	131158205	2720	2710	2720	2710	279
349	20250417	143700	130401915	2710	2710	2710	2710	40
350	20250417	143600	130293515	2710	2710	2710	2710	0
351	20250417	143500	130293515	2710	2710	2710	2710	0
352	20250417	143400	130293515	2710	2710	2710	2710	82
353	20250417	143300	130071295	2710	2710	2710	2710	1
354	20250417	143200	130068585	2705	2710	2710	2705	173
355	20250417	143100	129600525	2710	2710	2710	2710	0
356	20250417	143000	129600525	2710	2710	2710	2710	0
357	20250417	142900	129600525	2710	2710	2710	2710	1
358	20250417	142800	129597815	2710	2710	2710	2710	0
359	20250417	142700	129597815	2710	2710	2710	2710	9
360	20250417	142600	129573425	2715	2715	2715	2715	0
361	20250417	142500	129573425	2715	2715	2715	2715	0
362	20250417	142400	129573425	2715	2715	2715	2715	100
363	20250417	142300	129301925	2715	2715	2715	2715	0
364	20250417	142200	129301925	2715	2715	2715	2715	0
365	20250417	142100	129301925	2715	2715	2715	2715	0
366	20250417	142000	129301925	2715	2715	2715	2715	0
367	20250417	141900	129301925	2715	2715	2715	2715	0
368	20250417	141800	129301925	2715	2715	2715	2715	0
369	20250417	141700	129301925	2715	2715	2715	2715	0
370	20250417	141600	129301925	2715	2715	2715	2715	0
371	20250417	141500	129301925	2715	2715	2715	2715	1
372	20250417	141400	129299210	2700	2710	2710	2700	2867
373	20250417	141300	121540235	2715	2715	2715	2715	615
374	20250417	141200	119870510	2715	2715	2715	2715	0
375	20250417	141100	119870510	2715	2715	2715	2715	59
376	20250417	141000	119710325	2730	2730	2730	2730	10
377	20250417	140900	119683025	2720	2720	2720	2720	0
378	20250417	140800	119683025	2720	2720	2720	2720	0
379	20250417	140700	119683025	2720	2720	2720	2720	0
380	20250417	140600	119683025	2720	2720	2720	2720	0
381	20250417	140500	119683025	2720	2720	2720	2720	10
382	20250417	140400	119655825	2735	2735	2735	2735	0
383	20250417	140300	119655825	2735	2735	2735	2735	0
384	20250417	140200	119655825	2735	2735	2735	2735	0
385	20250417	140100	119655825	2735	2735	2735	2735	0
386	20250417	140000	119655825	2735	2735	2735	2735	0
387	20250417	135900	119655825	2735	2735	2735	2735	614
388	20250417	135800	117976535	2730	2730	2730	2730	16
389	20250417	135700	117932855	2725	2725	2725	2725	0
390	20250417	135600	117932855	2725	2725	2725	2725	0
391	20250417	135500	117932855	2725	2725	2725	2725	2000
392	20250417	135400	112482855	2725	2725	2725	2725	386
393	20250417	135300	111431005	2715	2715	2715	2715	0
394	20250417	135200	111431005	2715	2715	2715	2715	0
395	20250417	135100	111431005	2715	2715	2715	2715	0
396	20250417	135000	111431005	2715	2715	2715	2715	0
397	20250417	134900	111431005	2715	2715	2715	2715	0
398	20250417	134800	111431005	2715	2715	2715	2715	0
399	20250417	134700	111431005	2715	2715	2715	2715	0
400	20250417	134600	111431005	2715	2715	2715	2715	0
401	20250417	134500	111431005	2715	2715	2715	2715	0
402	20250417	134400	111431005	2715	2715	2715	2715	100
403	20250417	134300	111159505	2715	2715	2715	2715	0
404	20250417	134200	111159505	2715	2715	2715	2715	0
405	20250417	134100	111159505	2715	2715	2715	2715	0
406	20250417	134000	111159505	2715	2715	2715	2715	0
407	20250417	133900	111159505	2715	2715	2715	2715	1
408	20250417	133800	111156790	2715	2715	2715	2715	0
409	20250417	133700	111156790	2715	2715	2715	2715	0
410	20250417	133600	111156790	2715	2715	2715	2715	0
411	20250417	133500	111156790	2715	2715	2715	2715	0
412	20250417	133400	111156790	2715	2715	2715	2715	200
413	20250417	133300	110613790	2720	2720	2720	2720	0
414	20250417	133200	110613790	2720	2720	2720	2720	1
415	20250417	133100	110611070	2715	2715	2715	2715	0
416	20250417	133000	110611070	2715	2730	2730	2715	400
417	20250417	132900	109524845	2732	2732	2732	2732	50
418	20250417	132800	109388245	2730	2730	2730	2730	10
419	20250417	132700	109360945	2730	2730	2730	2730	0
420	20250417	132600	109360945	2730	2730	2730	2730	56
421	20250417	132500	109208065	2732	2732	2732	2732	0
422	20250417	132400	109208065	2732	2732	2732	2732	0
423	20250417	132300	109208065	2732	2732	2732	2732	0
424	20250417	132200	109208065	2732	2732	2732	2732	5
425	20250417	132100	109194405	2735	2735	2735	2735	0
426	20250417	132000	109194405	2735	2735	2735	2735	0
427	20250417	131900	109194405	2735	2735	2735	2735	7
428	20250417	131800	109175260	2735	2735	2735	2735	0
429	20250417	131700	109175260	2735	2735	2735	2735	0
430	20250417	131600	109175260	2735	2735	2735	2735	0
431	20250417	131500	109175260	2735	2735	2735	2735	0
432	20250417	131400	109175260	2735	2735	2735	2735	0
433	20250417	131300	109175260	2735	2735	2735	2735	0
434	20250417	131200	109175260	2735	2735	2735	2735	50
435	20250417	131100	109038510	2740	2740	2740	2740	0
436	20250417	131000	109038510	2740	2740	2740	2740	0
437	20250417	130900	109038510	2740	2740	2740	2740	0
438	20250417	130800	109038510	2740	2740	2740	2740	1
439	20250417	130700	109035770	2740	2740	2740	2740	0
440	20250417	130600	109035770	2740	2740	2740	2740	0
441	20250417	130500	109035770	2740	2740	2740	2740	0
442	20250417	130400	109035770	2740	2740	2740	2740	0
443	20250417	130300	109035770	2740	2740	2740	2740	3
444	20250417	130200	109027550	2740	2740	2740	2740	0
445	20250417	130100	109027550	2740	2740	2740	2740	0
446	20250417	130000	109027550	2740	2740	2740	2740	0
447	20250417	125900	109027550	2740	2740	2740	2740	0
448	20250417	125800	109027550	2740	2735	2740	2735	175
449	20250417	125700	108548610	2735	2735	2735	2735	124
450	20250417	125600	108209470	2730	2730	2730	2730	0
451	20250417	125500	108209470	2730	2730	2730	2730	0
452	20250417	125400	108209470	2730	2730	2730	2730	47
453	20250417	125300	108081160	2740	2740	2740	2740	0
454	20250417	125200	108081160	2740	2740	2740	2740	0
455	20250417	125100	108081160	2740	2740	2740	2740	0
456	20250417	125000	108081160	2740	2740	2740	2740	0
457	20250417	124900	108081160	2740	2740	2740	2740	1
458	20250417	124800	108078420	2735	2735	2735	2735	100
459	20250417	124700	107804920	2735	2735	2735	2735	0
460	20250417	124600	107804920	2735	2735	2735	2735	0
461	20250417	124500	107804920	2735	2730	2735	2730	328
462	20250417	124400	106908560	2730	2730	2730	2730	1
463	20250417	124300	106905830	2730	2730	2730	2730	1
464	20250417	124200	106903100	2725	2725	2725	2725	0
465	20250417	124100	106903100	2725	2725	2725	2725	0
466	20250417	124000	106903100	2725	2725	2725	2725	45
467	20250417	123900	106780475	2710	2710	2710	2710	0
468	20250417	123800	106780475	2710	2725	2725	2710	103
469	20250417	123700	106501000	2730	2730	2730	2730	0
470	20250417	123600	106501000	2730	2730	2730	2730	0
471	20250417	123500	106501000	2730	2730	2730	2730	0
472	20250417	123400	106501000	2730	2730	2730	2730	0
473	20250417	123300	106501000	2730	2725	2730	2720	560
474	20250417	123200	104975150	2720	2722	2722	2720	91
475	20250417	123100	104727600	2710	2710	2710	2710	0
476	20250417	123000	104727600	2710	2710	2710	2710	0
477	20250417	122900	104727600	2710	2710	2710	2710	1
478	20250417	122800	104724890	2725	2715	2725	2715	202
479	20250417	122700	104176410	2715	2715	2715	2715	0
480	20250417	122600	104176410	2715	2715	2715	2715	0
481	20250417	122500	104176410	2715	2715	2715	2715	100
482	20250417	122400	103904910	2715	2715	2715	2715	38
483	20250417	122300	103801740	2722	2722	2722	2722	0
484	20250417	122200	103801740	2722	2722	2722	2722	10
485	20250417	122100	103774520	2715	2715	2715	2715	0
486	20250417	122000	103774520	2715	2715	2715	2715	0
487	20250417	121900	103774520	2715	2715	2715	2715	0
488	20250417	121800	103774520	2715	2715	2715	2715	0
489	20250417	121700	103774520	2715	2715	2715	2715	0
490	20250417	121600	103774520	2715	2705	2715	2705	2
491	20250417	121500	103769100	2705	2705	2705	2705	0
492	20250417	121400	103769100	2705	2705	2705	2705	0
493	20250417	121300	103769100	2705	2705	2705	2705	0
494	20250417	121200	103769100	2705	2705	2705	2705	0
495	20250417	121100	103769100	2705	2705	2705	2705	0
496	20250417	121000	103769100	2705	2705	2705	2705	0
497	20250417	120900	103769100	2705	2705	2705	2705	0
498	20250417	120800	103769100	2705	2705	2705	2705	0
499	20250417	120700	103769100	2705	2705	2705	2705	0
500	20250417	120600	103769100	2705	2705	2705	2705	0
501	20250417	120500	103769100	2705	2705	2705	2705	0
502	20250417	120400	103769100	2705	2705	2705	2705	0
503	20250417	120300	103769100	2705	2705	2705	2705	0
504	20250417	120200	103769100	2705	2705	2705	2705	1411
505	20250417	120100	99952345	2705	2705	2705	2705	625
506	20250417	120000	98261720	2705	2705	2705	2705	0
507	20250417	115900	98261720	2705	2725	2725	2705	501
508	20250417	115800	96896515	2725	2725	2725	2725	0
509	20250417	115700	96896515	2725	2725	2725	2725	0
510	20250417	115600	96896515	2725	2720	2725	2720	295
511	20250417	115500	96093560	2705	2720	2720	2700	2500
512	20250417	115400	89317735	2720	2720	2720	2720	0
513	20250417	115300	89317735	2720	2720	2720	2720	200
514	20250417	115200	88773735	2730	2730	2730	2730	10
515	20250417	115100	88746435	2730	2730	2730	2730	0
516	20250417	115000	88746435	2730	2730	2730	2730	0
517	20250417	114900	88746435	2730	2730	2730	2730	0
518	20250417	114800	88746435	2730	2730	2730	2730	0
519	20250417	114700	88746435	2730	2730	2730	2730	0
520	20250417	114600	88746435	2730	2730	2730	2730	16
521	20250417	114500	88702755	2725	2725	2725	2725	0
522	20250417	114400	88702755	2725	2725	2725	2725	5
523	20250417	114300	88689130	2720	2720	2720	2720	0
524	20250417	114200	88689130	2720	2720	2720	2720	0
525	20250417	114100	88689130	2720	2720	2720	2720	0
526	20250417	114000	88689130	2720	2720	2720	2720	0
527	20250417	113900	88689130	2720	2720	2720	2720	1
528	20250417	113800	88686410	2720	2720	2720	2720	0
529	20250417	113700	88686410	2720	2720	2720	2720	0
530	20250417	113600	88686410	2720	2720	2720	2720	0
531	20250417	113500	88686410	2720	2720	2720	2720	1
532	20250417	113400	88683690	2730	2730	2730	2730	0
533	20250417	113300	88683690	2730	2730	2730	2730	0
534	20250417	113200	88683690	2730	2730	2730	2730	0
535	20250417	113100	88683690	2730	2730	2730	2730	0
536	20250417	113000	88683690	2730	2730	2730	2730	0
537	20250417	112900	88683690	2730	2730	2730	2730	0
538	20250417	112800	88683690	2730	2730	2730	2730	0
539	20250417	112700	88683690	2730	2730	2730	2730	0
540	20250417	112600	88683690	2730	2730	2730	2730	0
541	20250417	112500	88683690	2730	2730	2730	2730	0
542	20250417	112400	88683690	2730	2730	2730	2730	0
543	20250417	112300	88683690	2730	2730	2730	2730	0
544	20250417	112200	88683690	2730	2730	2730	2730	0
545	20250417	112100	88683690	2730	2730	2730	2730	1
546	20250417	112000	88680960	2730	2730	2730	2730	0
547	20250417	111900	88680960	2730	2730	2730	2730	0
548	20250417	111800	88680960	2730	2730	2730	2730	0
549	20250417	111700	88680960	2730	2730	2730	2730	0
550	20250417	111600	88680960	2730	2730	2730	2730	0
551	20250417	111500	88680960	2730	2730	2730	2730	0
552	20250417	111400	88680960	2730	2730	2730	2730	0
553	20250417	111300	88680960	2730	2730	2730	2730	0
554	20250417	111200	88680960	2730	2730	2730	2730	1
555	20250417	111100	88678230	2725	2725	2725	2725	50
556	20250417	111000	88541980	2725	2725	2725	2725	0
557	20250417	110900	88541980	2725	2725	2725	2725	0
558	20250417	110800	88541980	2725	2720	2725	2720	60
559	20250417	110700	88378520	2720	2720	2720	2720	0
560	20250417	110600	88378520	2720	2720	2720	2720	0
561	20250417	110500	88378520	2720	2720	2720	2720	0
562	20250417	110400	88378520	2720	2725	2725	2720	7
563	20250417	110300	88359450	2710	2710	2710	2710	0
564	20250417	110200	88359450	2710	2710	2710	2710	0
565	20250417	110100	88359450	2710	2710	2710	2710	0
566	20250417	110000	88359450	2710	2710	2710	2710	0
567	20250417	105900	88359450	2710	2710	2710	2710	0
568	20250417	105800	88359450	2710	2710	2710	2710	0
569	20250417	105700	88359450	2710	2710	2710	2710	1
570	20250417	105600	88356740	2725	2725	2725	2725	100
571	20250417	105500	88084240	2720	2720	2720	2720	0
572	20250417	105400	88084240	2720	2720	2720	2720	0
573	20250417	105300	88084240	2720	2720	2720	2720	0
574	20250417	105200	88084240	2720	2720	2720	2720	0
575	20250417	105100	88084240	2720	2720	2720	2720	0
576	20250417	105000	88084240	2720	2715	2720	2715	117
577	20250417	104900	87766085	2715	2715	2715	2715	0
578	20250417	104800	87766085	2715	2715	2715	2715	597
579	20250417	104700	86145230	2715	2715	2715	2715	0
580	20250417	104600	86145230	2715	2715	2715	2715	0
581	20250417	104500	86145230	2715	2715	2715	2715	31
582	20250417	104400	86061065	2705	2705	2705	2705	0
583	20250417	104300	86061065	2705	2705	2705	2705	0
584	20250417	104200	86061065	2705	2705	2705	2705	0
585	20250417	104100	86061065	2705	2705	2705	2705	0
586	20250417	104000	86061065	2705	2705	2705	2705	0
587	20250417	103900	86061065	2705	2705	2705	2705	0
588	20250417	103800	86061065	2705	2705	2705	2705	172
589	20250417	103700	85595805	2715	2715	2715	2715	1
590	20250417	103600	85593090	2715	2715	2715	2715	1
591	20250417	103500	85590375	2715	2715	2715	2715	0
592	20250417	103400	85590375	2715	2715	2715	2715	0
593	20250417	103300	85590375	2715	2715	2715	2715	0
594	20250417	103200	85590375	2715	2715	2715	2715	0
595	20250417	103100	85590375	2715	2715	2715	2715	0
596	20250417	103000	85590375	2715	2715	2715	2715	2
597	20250417	102900	85584945	2715	2715	2715	2715	0
598	20250417	102800	85584945	2715	2715	2715	2715	100
599	20250417	102700	85313445	2715	2715	2715	2715	0
600	20250417	102600	85313445	2715	2715	2715	2715	22
601	20250417	102500	85253715	2715	2715	2715	2715	66
602	20250417	102400	85074525	2715	2715	2715	2715	67
603	20250417	102300	84892620	2715	2715	2715	2715	44
604	20250417	102200	84773160	2715	2710	2715	2710	68
605	20250417	102100	84588805	2710	2710	2710	2710	97
606	20250417	102000	84325935	2710	2705	2710	2705	172
607	20250417	101900	83860575	2705	2710	2710	2705	11
608	20250417	101800	83830770	2695	2695	2695	2695	0
609	20250417	101700	83830770	2695	2695	2695	2695	66
610	20250417	101600	83652900	2705	2705	2705	2705	0
611	20250417	101500	83652900	2705	2705	2705	2705	300
612	20250417	101400	82841400	2695	2690	2695	2690	282
613	20250417	101300	82082330	2685	2690	2690	2685	1035
614	20250417	101200	79303030	2685	2695	2695	2685	516
615	20250417	101100	77915430	2700	2710	2710	2695	4795
616	20250417	101000	64964760	2720	2720	2740	2720	3737
617	20250417	100900	54742975	2710	2705	2710	2705	361
618	20250417	100800	53765980	2705	2705	2705	2705	189
619	20250417	100700	53254735	2705	2705	2705	2705	1662
620	20250417	100600	48759025	2705	2705	2705	2705	130
621	20250417	100500	48407375	2710	2710	2710	2710	110
622	20250417	100400	48109275	2710	2710	2710	2710	30
623	20250417	100300	48027975	2710	2710	2710	2710	0
624	20250417	100200	48027975	2710	2710	2710	2710	59
625	20250417	100100	47868085	2710	2710	2710	2710	0
626	20250417	100000	47868085	2710	2710	2710	2710	62
627	20250417	095900	47700065	2710	2715	2722	2710	409
628	20250417	095800	46588485	2707	2700	2707	2700	1084
629	20250417	095700	43661475	2700	2705	2705	2700	350
630	20250417	095600	42715715	2705	2705	2705	2705	0
631	20250417	095500	42715715	2705	2705	2705	2705	184
632	20250417	095400	42217995	2705	2705	2705	2705	0
633	20250417	095300	42217995	2705	2710	2710	2705	208
634	20250417	095200	41654980	2705	2705	2705	2705	2
635	20250417	095100	41649570	2705	2725	2730	2700	3495
636	20250417	095000	32177825	2725	2725	2725	2725	0
637	20250417	094900	32177825	2725	2725	2725	2725	1
638	20250417	094800	32175100	2730	2730	2730	2730	0
639	20250417	094700	32175100	2730	2730	2730	2730	30
640	20250417	094600	32093200	2725	2725	2725	2725	71
641	20250417	094500	31899725	2725	2725	2725	2725	674
642	20250417	094400	30063075	2740	2740	2740	2740	20
643	20250417	094300	30008275	2725	2725	2725	2725	0
644	20250417	094200	30008275	2725	2725	2725	2725	50
645	20250417	094100	29872025	2725	2732	2732	2725	90
646	20250417	094000	29626565	2730	2735	2735	2725	203
647	20250417	093900	29071860	2725	2725	2725	2725	1
648	20250417	093800	29069135	2730	2735	2735	2730	229
649	20250417	093700	28442970	2730	2730	2735	2730	144
650	20250417	093600	28049840	2730	2740	2740	2730	140
651	20250417	093500	27667295	2740	2740	2740	2740	0
652	20250417	093400	27667295	2740	2740	2740	2740	0
653	20250417	093300	27667295	2740	2740	2740	2740	0
654	20250417	093200	27667295	2740	2740	2740	2740	367
655	20250417	093100	26661715	2740	2740	2740	2740	0
656	20250417	093000	26661715	2740	2745	2745	2740	115
657	20250417	092900	26346515	2745	2755	2775	2745	1449
658	20250417	092800	22355205	2760	2770	2770	2755	2058
659	20250417	092700	16676520	2795	2795	2795	2795	0
660	20250417	092600	16676520	2795	2795	2795	2795	0
661	20250417	092500	16676520	2795	2795	2795	2795	0
662	20250417	092400	16676520	2795	2795	2795	2795	0
663	20250417	092300	16676520	2795	2785	2795	2785	117
664	20250417	092200	16350665	2785	2785	2785	2785	0
665	20250417	092100	16350665	2785	2777	2785	2777	67
666	20250417	092000	16164150	2785	2785	2785	2785	0
667	20250417	091900	16164150	2785	2785	2785	2785	200
668	20250417	091800	15607150	2785	2785	2785	2785	0
669	20250417	091700	15607150	2785	2765	2785	2765	45
670	20250417	091600	15482285	2785	2785	2785	2785	1
671	20250417	091500	15479500	2760	2760	2760	2760	100
672	20250417	091400	15203500	2785	2785	2785	2785	0
673	20250417	091300	15203500	2785	2785	2785	2785	0
674	20250417	091200	15203500	2785	2785	2785	2785	0
675	20250417	091100	15203500	2785	2785	2785	2785	0
676	20250417	091000	15203500	2785	2785	2785	2785	15
677	20250417	090900	15161725	2765	2765	2765	2765	93
678	20250417	090800	14904580	2785	2785	2785	2785	0
679	20250417	090700	14904580	2785	2785	2785	2785	0
680	20250417	090600	14904580	2785	2785	2785	2785	0
681	20250417	090500	14904580	2785	2780	2785	2780	74
682	20250417	090400	14698495	2760	2765	2765	2760	1335
683	20250417	090300	11012365	2770	2770	2770	2770	0
684	20250417	090200	11012365	2770	2780	2780	2760	200
685	20250417	090100	10459315	2805	2770	2805	2760	3621
686	20250417	090000	429125	2805	2805	2805	2805	152