KissMeData/067920/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192900	166246950	5280	5280	5280	5280	2038
3	20250417	192800	166246950	5280	5280	5280	5280	0
4	20250417	192700	166246950	5280	5280	5280	5280	0
5	20250417	192600	166246950	5280	5280	5280	5280	0
6	20250417	192500	166246950	5280	5280	5280	5280	0
7	20250417	192400	166246950	5280	5280	5280	5280	0
8	20250417	192300	166246950	5280	5280	5280	5280	0
9	20250417	192200	166246950	5280	5280	5280	5280	0
10	20250417	192100	166246950	5280	5280	5280	5280	0
11	20250417	192000	166246950	5280	5280	5280	5280	0
12	20250417	191900	166246950	5280	5280	5280	5280	0
13	20250417	191800	166246950	5280	5280	5280	5280	0
14	20250417	191700	166246950	5280	5280	5280	5280	0
15	20250417	191600	166246950	5280	5280	5280	5280	0
16	20250417	191500	166246950	5280	5280	5280	5280	0
17	20250417	191400	166246950	5280	5280	5280	5280	0
18	20250417	191300	166246950	5280	5280	5280	5280	0
19	20250417	191200	166246950	5280	5280	5280	5280	0
20	20250417	191100	166246950	5280	5280	5280	5280	0
21	20250417	191000	166246950	5280	5280	5280	5280	0
22	20250417	190900	166246950	5280	5280	5280	5280	0
23	20250417	190800	166246950	5280	5280	5280	5280	0
24	20250417	190700	166246950	5280	5280	5280	5280	0
25	20250417	190600	166246950	5280	5280	5280	5280	0
26	20250417	190500	166246950	5280	5280	5280	5280	0
27	20250417	190400	166246950	5280	5280	5280	5280	0
28	20250417	190300	166246950	5280	5280	5280	5280	0
29	20250417	190200	166246950	5280	5280	5280	5280	0
30	20250417	190100	166246950	5280	5280	5280	5280	0
31	20250417	190000	166246950	5280	5280	5280	5280	0
32	20250417	185900	166246950	5280	5280	5280	5280	2038
33	20250417	185800	166246950	5280	5280	5280	5280	0
34	20250417	185700	166246950	5280	5280	5280	5280	0
35	20250417	185600	166246950	5280	5280	5280	5280	0
36	20250417	185500	166246950	5280	5280	5280	5280	0
37	20250417	185400	166246950	5280	5280	5280	5280	0
38	20250417	185300	166246950	5280	5280	5280	5280	0
39	20250417	185200	166246950	5280	5280	5280	5280	0
40	20250417	185100	166246950	5280	5280	5280	5280	0
41	20250417	185000	166246950	5280	5280	5280	5280	0
42	20250417	184900	166246950	5280	5280	5280	5280	0
43	20250417	184800	166246950	5280	5280	5280	5280	0
44	20250417	184700	166246950	5280	5280	5280	5280	0
45	20250417	184600	166246950	5280	5280	5280	5280	0
46	20250417	184500	166246950	5280	5280	5280	5280	0
47	20250417	184400	166246950	5280	5280	5280	5280	0
48	20250417	184300	166246950	5280	5280	5280	5280	0
49	20250417	184200	166246950	5280	5280	5280	5280	0
50	20250417	184100	166246950	5280	5280	5280	5280	0
51	20250417	184000	166246950	5280	5280	5280	5280	0
52	20250417	183900	166246950	5280	5280	5280	5280	0
53	20250417	183800	166246950	5280	5280	5280	5280	0
54	20250417	183700	166246950	5280	5280	5280	5280	0
55	20250417	183600	166246950	5280	5280	5280	5280	0
56	20250417	183500	166246950	5280	5280	5280	5280	0
57	20250417	183400	166246950	5280	5280	5280	5280	0
58	20250417	183300	166246950	5280	5280	5280	5280	0
59	20250417	183200	166246950	5280	5280	5280	5280	0
60	20250417	183100	166246950	5280	5280	5280	5280	0
61	20250417	183000	166246950	5280	5280	5280	5280	0
62	20250417	182900	166246950	5280	5280	5280	5280	2038
63	20250417	182800	166246950	5280	5280	5280	5280	0
64	20250417	182700	166246950	5280	5280	5280	5280	0
65	20250417	182600	166246950	5280	5280	5280	5280	0
66	20250417	182500	166246950	5280	5280	5280	5280	0
67	20250417	182400	166246950	5280	5280	5280	5280	0
68	20250417	182300	166246950	5280	5280	5280	5280	0
69	20250417	182200	166246950	5280	5280	5280	5280	0
70	20250417	182100	166246950	5280	5280	5280	5280	0
71	20250417	182000	166246950	5280	5280	5280	5280	0
72	20250417	181900	166246950	5280	5280	5280	5280	0
73	20250417	181800	166246950	5280	5280	5280	5280	0
74	20250417	181700	166246950	5280	5280	5280	5280	0
75	20250417	181600	166246950	5280	5280	5280	5280	0
76	20250417	181500	166246950	5280	5280	5280	5280	0
77	20250417	181400	166246950	5280	5280	5280	5280	0
78	20250417	181300	166246950	5280	5280	5280	5280	0
79	20250417	181200	166246950	5280	5280	5280	5280	0
80	20250417	181100	166246950	5280	5280	5280	5280	0
81	20250417	181000	166246950	5280	5280	5280	5280	0
82	20250417	180900	166246950	5280	5280	5280	5280	0
83	20250417	180800	166246950	5280	5280	5280	5280	0
84	20250417	180700	166246950	5280	5280	5280	5280	0
85	20250417	180600	166246950	5280	5280	5280	5280	0
86	20250417	180500	166246950	5280	5280	5280	5280	0
87	20250417	180400	166246950	5280	5280	5280	5280	0
88	20250417	180300	166246950	5280	5280	5280	5280	0
89	20250417	180200	166246950	5280	5280	5280	5280	0
90	20250417	180100	166246950	5280	5280	5280	5280	0
91	20250417	180000	166246950	5280	5280	5280	5280	0
92	20250417	175900	166246950	5280	5280	5280	5280	2038
93	20250417	175800	166246950	5280	5280	5280	5280	0
94	20250417	175700	166246950	5280	5280	5280	5280	0
95	20250417	175600	166246950	5280	5280	5280	5280	0
96	20250417	175500	166246950	5280	5280	5280	5280	0
97	20250417	175400	166246950	5280	5280	5280	5280	0
98	20250417	175300	166246950	5280	5280	5280	5280	0
99	20250417	175200	166246950	5280	5280	5280	5280	0
100	20250417	175100	166246950	5280	5280	5280	5280	0
101	20250417	175000	166246950	5280	5280	5280	5280	0
102	20250417	174900	166246950	5280	5280	5280	5280	0
103	20250417	174800	166246950	5280	5280	5280	5280	0
104	20250417	174700	166246950	5280	5280	5280	5280	0
105	20250417	174600	166246950	5280	5280	5280	5280	0
106	20250417	174500	166246950	5280	5280	5280	5280	0
107	20250417	174400	166246950	5280	5280	5280	5280	0
108	20250417	174300	166246950	5280	5280	5280	5280	0
109	20250417	174200	166246950	5280	5280	5280	5280	0
110	20250417	174100	166246950	5280	5280	5280	5280	0
111	20250417	174000	166246950	5280	5280	5280	5280	0
112	20250417	173900	166246950	5280	5280	5280	5280	0
113	20250417	173800	166246950	5280	5280	5280	5280	0
114	20250417	173700	166246950	5280	5280	5280	5280	0
115	20250417	173600	166246950	5280	5280	5280	5280	0
116	20250417	173500	166246950	5280	5280	5280	5280	0
117	20250417	173400	166246950	5280	5280	5280	5280	0
118	20250417	173300	166246950	5280	5280	5280	5280	0
119	20250417	173200	166246950	5280	5280	5280	5280	0
120	20250417	173100	166246950	5280	5280	5280	5280	0
121	20250417	173000	166246950	5280	5280	5280	5280	0
122	20250417	172900	166246950	5280	5280	5280	5280	2038
123	20250417	172800	166246950	5280	5280	5280	5280	0
124	20250417	172700	166246950	5280	5280	5280	5280	0
125	20250417	172600	166246950	5280	5280	5280	5280	0
126	20250417	172500	166246950	5280	5280	5280	5280	0
127	20250417	172400	166246950	5280	5280	5280	5280	0
128	20250417	172300	166246950	5280	5280	5280	5280	0
129	20250417	172200	166246950	5280	5280	5280	5280	0
130	20250417	172100	166246950	5280	5280	5280	5280	0
131	20250417	172000	166246950	5280	5280	5280	5280	0
132	20250417	171900	166246950	5280	5280	5280	5280	0
133	20250417	171800	166246950	5280	5280	5280	5280	0
134	20250417	171700	166246950	5280	5280	5280	5280	0
135	20250417	171600	166246950	5280	5280	5280	5280	0
136	20250417	171500	166246950	5280	5280	5280	5280	0
137	20250417	171400	166246950	5280	5280	5280	5280	0
138	20250417	171300	166246950	5280	5280	5280	5280	0
139	20250417	171200	166246950	5280	5280	5280	5280	0
140	20250417	171100	166246950	5280	5280	5280	5280	0
141	20250417	171000	166246950	5280	5280	5280	5280	0
142	20250417	170900	166246950	5280	5280	5280	5280	0
143	20250417	170800	166246950	5280	5280	5280	5280	0
144	20250417	170700	166246950	5280	5280	5280	5280	0
145	20250417	170600	166246950	5280	5280	5280	5280	0
146	20250417	170500	166246950	5280	5280	5280	5280	0
147	20250417	170400	166246950	5280	5280	5280	5280	0
148	20250417	170300	166246950	5280	5280	5280	5280	0
149	20250417	170200	166246950	5280	5280	5280	5280	0
150	20250417	170100	166246950	5280	5280	5280	5280	0
151	20250417	170000	166246950	5280	5280	5280	5280	0
152	20250417	165900	166246950	5280	5280	5280	5280	2038
153	20250417	165800	166246950	5280	5280	5280	5280	0
154	20250417	165700	166246950	5280	5280	5280	5280	0
155	20250417	165600	166246950	5280	5280	5280	5280	0
156	20250417	165500	166246950	5280	5280	5280	5280	0
157	20250417	165400	166246950	5280	5280	5280	5280	0
158	20250417	165300	166246950	5280	5280	5280	5280	0
159	20250417	165200	166246950	5280	5280	5280	5280	0
160	20250417	165100	166246950	5280	5280	5280	5280	0
161	20250417	165000	166246950	5280	5280	5280	5280	0
162	20250417	164900	166246950	5280	5280	5280	5280	0
163	20250417	164800	166246950	5280	5280	5280	5280	0
164	20250417	164700	166246950	5280	5280	5280	5280	0
165	20250417	164600	166246950	5280	5280	5280	5280	0
166	20250417	164500	166246950	5280	5280	5280	5280	0
167	20250417	164400	166246950	5280	5280	5280	5280	0
168	20250417	164300	166246950	5280	5280	5280	5280	0
169	20250417	164200	166246950	5280	5280	5280	5280	0
170	20250417	164100	166246950	5280	5280	5280	5280	0
171	20250417	164000	166246950	5280	5280	5280	5280	0
172	20250417	163900	166246950	5280	5280	5280	5280	0
173	20250417	163800	166246950	5280	5280	5280	5280	0
174	20250417	163700	166246950	5280	5280	5280	5280	0
175	20250417	163600	166246950	5280	5280	5280	5280	0
176	20250417	163500	166246950	5280	5280	5280	5280	0
177	20250417	163400	166246950	5280	5280	5280	5280	0
178	20250417	163300	166246950	5280	5280	5280	5280	0
179	20250417	163200	166246950	5280	5280	5280	5280	0
180	20250417	163100	166246950	5280	5280	5280	5280	0
181	20250417	163000	166246950	5280	5280	5280	5280	0
182	20250417	162900	166246950	5280	5280	5280	5280	2038
183	20250417	162800	166246950	5280	5280	5280	5280	0
184	20250417	162700	166246950	5280	5280	5280	5280	0
185	20250417	162600	166246950	5280	5280	5280	5280	0
186	20250417	162500	166246950	5280	5280	5280	5280	0
187	20250417	162400	166246950	5280	5280	5280	5280	0
188	20250417	162300	166246950	5280	5280	5280	5280	0
189	20250417	162200	166246950	5280	5280	5280	5280	0
190	20250417	162100	166246950	5280	5280	5280	5280	0
191	20250417	162000	166246950	5280	5280	5280	5280	0
192	20250417	161900	166246950	5280	5280	5280	5280	0
193	20250417	161800	166246950	5280	5280	5280	5280	0
194	20250417	161700	166246950	5280	5280	5280	5280	0
195	20250417	161600	166246950	5280	5280	5280	5280	0
196	20250417	161500	166246950	5280	5280	5280	5280	0
197	20250417	161400	166246950	5280	5280	5280	5280	0
198	20250417	161300	166246950	5280	5280	5280	5280	0
199	20250417	161200	166246950	5280	5280	5280	5280	0
200	20250417	161100	166246950	5280	5280	5280	5280	0
201	20250417	161000	166246950	5280	5280	5280	5280	0
202	20250417	160900	166246950	5280	5280	5280	5280	0
203	20250417	160800	166246950	5280	5280	5280	5280	0
204	20250417	160700	166246950	5280	5280	5280	5280	0
205	20250417	160600	166246950	5280	5280	5280	5280	0
206	20250417	160500	166246950	5280	5280	5280	5280	0
207	20250417	160400	166246950	5280	5280	5280	5280	0
208	20250417	160300	166246950	5280	5280	5280	5280	0
209	20250417	160200	166246950	5280	5280	5280	5280	0
210	20250417	160100	166246950	5280	5280	5280	5280	0
211	20250417	160000	166246950	5280	5280	5280	5280	0
212	20250417	155900	166246950	5280	5280	5280	5280	2038
213	20250417	155800	166246950	5280	5280	5280	5280	0
214	20250417	155700	166246950	5280	5280	5280	5280	0
215	20250417	155600	166246950	5280	5280	5280	5280	0
216	20250417	155500	166246950	5280	5280	5280	5280	0
217	20250417	155400	166246950	5280	5280	5280	5280	0
218	20250417	155300	166246950	5280	5280	5280	5280	0
219	20250417	155200	166246950	5280	5280	5280	5280	0
220	20250417	155100	166246950	5280	5280	5280	5280	0
221	20250417	155000	166246950	5280	5280	5280	5280	0
222	20250417	154900	166246950	5280	5280	5280	5280	0
223	20250417	154800	166246950	5280	5280	5280	5280	0
224	20250417	154700	166246950	5280	5280	5280	5280	0
225	20250417	154600	166246950	5280	5280	5280	5280	0
226	20250417	154500	166246950	5280	5280	5280	5280	0
227	20250417	154400	166246950	5280	5280	5280	5280	0
228	20250417	154300	166246950	5280	5280	5280	5280	0
229	20250417	154200	166246950	5280	5280	5280	5280	0
230	20250417	154100	166246950	5280	5280	5280	5280	0
231	20250417	154000	166246950	5280	5280	5280	5280	0
232	20250417	153900	166246950	5280	5280	5280	5280	0
233	20250417	153800	166246950	5280	5280	5280	5280	0
234	20250417	153700	166246950	5280	5280	5280	5280	0
235	20250417	153600	166246950	5280	5280	5280	5280	0
236	20250417	153500	166246950	5280	5280	5280	5280	0
237	20250417	153400	166246950	5280	5280	5280	5280	0
238	20250417	153300	166246950	5280	5280	5280	5280	0
239	20250417	153200	166246950	5280	5280	5280	5280	0
240	20250417	153100	166246950	5280	5280	5280	5280	0
241	20250417	153000	166246950	5280	5280	5280	5280	2038
242	20250417	152900	155486310	5280	5280	5280	5280	0
243	20250417	152800	155486310	5280	5280	5280	5280	0
244	20250417	152700	155486310	5280	5280	5280	5280	0
245	20250417	152600	155486310	5280	5280	5280	5280	0
246	20250417	152500	155486310	5280	5280	5280	5280	0
247	20250417	152400	155486310	5280	5280	5280	5280	0
248	20250417	152300	155486310	5280	5280	5280	5280	0
249	20250417	152200	155486310	5280	5280	5280	5280	0
250	20250417	152100	155486310	5280	5280	5280	5280	0
251	20250417	152000	155486310	5280	5280	5280	5280	0
252	20250417	151900	155486310	5280	5300	5300	5280	10
253	20250417	151800	155433350	5280	5280	5280	5280	977
254	20250417	151700	150274790	5300	5300	5300	5300	0
255	20250417	151600	150274790	5300	5300	5300	5300	3
256	20250417	151500	150258890	5300	5280	5300	5280	285
257	20250417	151400	148753630	5280	5290	5290	5280	57
258	20250417	151300	148452110	5280	5280	5280	5280	0
259	20250417	151200	148452110	5280	5280	5280	5280	0
260	20250417	151100	148452110	5280	5300	5300	5280	47
261	20250417	151000	148203130	5300	5300	5300	5300	2
262	20250417	150900	148192530	5310	5310	5310	5310	0
263	20250417	150800	148192530	5310	5310	5310	5310	0
264	20250417	150700	148192530	5310	5310	5310	5310	0
265	20250417	150600	148192530	5310	5310	5310	5310	0
266	20250417	150500	148192530	5310	5310	5310	5310	0
267	20250417	150400	148192530	5310	5310	5310	5310	0
268	20250417	150300	148192530	5310	5310	5310	5310	0
269	20250417	150200	148192530	5310	5310	5310	5310	0
270	20250417	150100	148192530	5310	5310	5310	5310	0
271	20250417	150000	148192530	5310	5310	5310	5310	1
272	20250417	145900	148187220	5290	5290	5290	5290	397
273	20250417	145800	146087090	5280	5300	5300	5280	427
274	20250417	145700	143829540	5300	5300	5300	5300	0
275	20250417	145600	143829540	5300	5300	5300	5300	56
276	20250417	145500	143532740	5310	5310	5310	5310	0
277	20250417	145400	143532740	5310	5310	5310	5310	0
278	20250417	145300	143532740	5310	5310	5310	5310	0
279	20250417	145200	143532740	5310	5310	5310	5310	0
280	20250417	145100	143532740	5310	5310	5310	5310	0
281	20250417	145000	143532740	5310	5310	5310	5310	0
282	20250417	144900	143532740	5310	5310	5310	5310	2
283	20250417	144800	143522120	5310	5310	5310	5310	0
284	20250417	144700	143522120	5310	5310	5310	5310	3
285	20250417	144600	143506190	5300	5300	5300	5300	0
286	20250417	144500	143506190	5300	5300	5300	5300	0
287	20250417	144400	143506190	5300	5300	5300	5300	0
288	20250417	144300	143506190	5300	5300	5300	5300	0
289	20250417	144200	143506190	5300	5300	5300	5300	0
290	20250417	144100	143506190	5300	5300	5300	5300	10
291	20250417	144000	143453190	5300	5300	5300	5300	0
292	20250417	143900	143453190	5300	5300	5300	5300	1
293	20250417	143800	143447890	5290	5290	5290	5290	0
294	20250417	143700	143447890	5290	5290	5290	5290	0
295	20250417	143600	143447890	5290	5290	5290	5290	0
296	20250417	143500	143447890	5290	5290	5290	5290	0
297	20250417	143400	143447890	5290	5290	5290	5290	0
298	20250417	143300	143447890	5290	5290	5290	5290	0
299	20250417	143200	143447890	5290	5290	5290	5290	0
300	20250417	143100	143447890	5290	5300	5300	5290	233
301	20250417	143000	142215140	5290	5290	5290	5290	0
302	20250417	142900	142215140	5290	5290	5290	5290	0
303	20250417	142800	142215140	5290	5290	5290	5290	2
304	20250417	142700	142204560	5290	5290	5290	5290	0
305	20250417	142600	142204560	5290	5290	5290	5290	0
306	20250417	142500	142204560	5290	5290	5290	5290	1
307	20250417	142400	142199270	5280	5280	5280	5280	0
308	20250417	142300	142199270	5280	5280	5280	5280	0
309	20250417	142200	142199270	5280	5280	5280	5280	0
310	20250417	142100	142199270	5280	5280	5280	5280	0
311	20250417	142000	142199270	5280	5280	5280	5280	0
312	20250417	141900	142199270	5280	5280	5280	5280	0
313	20250417	141800	142199270	5280	5280	5280	5280	104
314	20250417	141700	141650150	5290	5290	5290	5290	0
315	20250417	141600	141650150	5290	5290	5290	5290	0
316	20250417	141500	141650150	5290	5290	5290	5290	248
317	20250417	141400	140338230	5290	5300	5300	5290	295
318	20250417	141300	138777260	5300	5300	5300	5300	0
319	20250417	141200	138777260	5300	5300	5300	5300	0
320	20250417	141100	138777260	5300	5300	5300	5300	0
321	20250417	141000	138777260	5300	5300	5300	5300	0
322	20250417	140900	138777260	5300	5300	5300	5300	18
323	20250417	140800	138681860	5300	5300	5300	5300	2
324	20250417	140700	138671260	5300	5300	5300	5300	0
325	20250417	140600	138671260	5300	5300	5300	5300	0
326	20250417	140500	138671260	5300	5300	5300	5300	0
327	20250417	140400	138671260	5300	5300	5300	5300	0
328	20250417	140300	138671260	5300	5300	5300	5300	0
329	20250417	140200	138671260	5300	5300	5300	5300	0
330	20250417	140100	138671260	5300	5300	5300	5300	0
331	20250417	140000	138671260	5300	5300	5300	5300	0
332	20250417	135900	138671260	5300	5300	5300	5300	44
333	20250417	135800	138438060	5300	5300	5300	5300	0
334	20250417	135700	138438060	5300	5300	5300	5300	0
335	20250417	135600	138438060	5300	5300	5300	5300	0
336	20250417	135500	138438060	5300	5300	5300	5300	0
337	20250417	135400	138438060	5300	5300	5300	5300	0
338	20250417	135300	138438060	5300	5300	5300	5300	0
339	20250417	135200	138438060	5300	5300	5300	5300	0
340	20250417	135100	138438060	5300	5300	5300	5300	0
341	20250417	135000	138438060	5300	5290	5300	5290	54
342	20250417	134900	138152380	5290	5290	5290	5290	18
343	20250417	134800	138057160	5290	5290	5290	5290	2
344	20250417	134700	138046580	5290	5290	5290	5290	0
345	20250417	134600	138046580	5290	5290	5290	5290	0
346	20250417	134500	138046580	5290	5290	5290	5290	46
347	20250417	134400	137803240	5290	5290	5290	5290	0
348	20250417	134300	137803240	5290	5290	5290	5290	0
349	20250417	134200	137803240	5290	5290	5290	5290	0
350	20250417	134100	137803240	5290	5290	5290	5290	0
351	20250417	134000	137803240	5290	5290	5290	5290	0
352	20250417	133900	137803240	5290	5290	5290	5290	0
353	20250417	133800	137803240	5290	5290	5290	5290	32
354	20250417	133700	137633960	5300	5300	5300	5300	0
355	20250417	133600	137633960	5300	5300	5300	5300	0
356	20250417	133500	137633960	5300	5300	5300	5300	0
357	20250417	133400	137633960	5300	5300	5300	5300	9
358	20250417	133300	137586260	5290	5290	5290	5290	0
359	20250417	133200	137586260	5290	5290	5290	5290	135
360	20250417	133100	136872110	5290	5300	5300	5290	253
361	20250417	133000	135533730	5300	5290	5300	5290	132
362	20250417	132900	134835410	5290	5290	5300	5280	669
363	20250417	132800	131300440	5290	5300	5300	5280	3025
364	20250417	132700	115309340	5320	5320	5320	5320	0
365	20250417	132600	115309340	5320	5320	5320	5320	0
366	20250417	132500	115309340	5320	5320	5320	5320	0
367	20250417	132400	115309340	5320	5320	5320	5320	0
368	20250417	132300	115309340	5320	5320	5320	5320	1
369	20250417	132200	115304020	5310	5310	5310	5310	0
370	20250417	132100	115304020	5310	5310	5310	5310	0
371	20250417	132000	115304020	5310	5310	5310	5310	20
372	20250417	131900	115197820	5320	5320	5320	5320	0
373	20250417	131800	115197820	5320	5320	5320	5320	0
374	20250417	131700	115197820	5320	5320	5320	5320	54
375	20250417	131600	114910540	5320	5320	5320	5320	49
376	20250417	131500	114649860	5320	5320	5320	5320	0
377	20250417	131400	114649860	5320	5320	5320	5320	0
378	20250417	131300	114649860	5320	5320	5320	5320	0
379	20250417	131200	114649860	5320	5320	5320	5320	0
380	20250417	131100	114649860	5320	5320	5320	5320	0
381	20250417	131000	114649860	5320	5320	5320	5320	0
382	20250417	130900	114649860	5320	5320	5320	5320	0
383	20250417	130800	114649860	5320	5320	5320	5320	0
384	20250417	130700	114649860	5320	5320	5320	5320	0
385	20250417	130600	114649860	5320	5320	5320	5320	0
386	20250417	130500	114649860	5320	5320	5320	5320	0
387	20250417	130400	114649860	5320	5320	5320	5320	0
388	20250417	130300	114649860	5320	5320	5320	5320	43
389	20250417	130200	114421100	5320	5320	5320	5320	0
390	20250417	130100	114421100	5320	5320	5320	5320	0
391	20250417	130000	114421100	5320	5320	5320	5320	0
392	20250417	125900	114421100	5320	5320	5320	5320	0
393	20250417	125800	114421100	5320	5320	5320	5320	0
394	20250417	125700	114421100	5320	5320	5320	5320	2
395	20250417	125600	114410460	5320	5320	5320	5320	0
396	20250417	125500	114410460	5320	5320	5320	5320	9
397	20250417	125400	114362580	5320	5320	5320	5320	0
398	20250417	125300	114362580	5320	5320	5320	5320	0
399	20250417	125200	114362580	5320	5320	5320	5320	10
400	20250417	125100	114309380	5320	5320	5320	5320	0
401	20250417	125000	114309380	5320	5320	5320	5320	3
402	20250417	124900	114293420	5320	5320	5320	5320	0
403	20250417	124800	114293420	5320	5320	5320	5320	0
404	20250417	124700	114293420	5320	5320	5320	5320	0
405	20250417	124600	114293420	5320	5320	5320	5320	0
406	20250417	124500	114293420	5320	5320	5320	5320	0
407	20250417	124400	114293420	5320	5320	5320	5320	0
408	20250417	124300	114293420	5320	5320	5320	5320	0
409	20250417	124200	114293420	5320	5320	5320	5320	0
410	20250417	124100	114293420	5320	5320	5320	5320	0
411	20250417	124000	114293420	5320	5320	5320	5320	10
412	20250417	123900	114240220	5320	5320	5320	5320	48
413	20250417	123800	113984860	5320	5320	5320	5320	0
414	20250417	123700	113984860	5320	5320	5320	5320	1
415	20250417	123600	113979540	5300	5300	5300	5300	0
416	20250417	123500	113979540	5300	5300	5300	5300	918
417	20250417	123400	109114140	5300	5300	5300	5300	0
418	20250417	123300	109114140	5300	5300	5300	5300	0
419	20250417	123200	109114140	5300	5300	5300	5300	919
420	20250417	123100	104243440	5300	5300	5300	5300	30
421	20250417	123000	104084440	5320	5320	5320	5320	0
422	20250417	122900	104084440	5320	5320	5320	5320	0
423	20250417	122800	104084440	5320	5320	5320	5320	20
424	20250417	122700	103978040	5320	5320	5320	5320	0
425	20250417	122600	103978040	5320	5320	5320	5320	0
426	20250417	122500	103978040	5320	5320	5320	5320	0
427	20250417	122400	103978040	5320	5320	5320	5320	44
428	20250417	122300	103743960	5320	5320	5320	5320	0
429	20250417	122200	103743960	5320	5320	5320	5320	1
430	20250417	122100	103738640	5310	5310	5310	5310	0
431	20250417	122000	103738640	5310	5310	5310	5310	7
432	20250417	121900	103701470	5310	5310	5310	5310	0
433	20250417	121800	103701470	5310	5310	5310	5310	0
434	20250417	121700	103701470	5310	5310	5310	5310	0
435	20250417	121600	103701470	5310	5310	5310	5310	2
436	20250417	121500	103690850	5310	5310	5310	5310	0
437	20250417	121400	103690850	5310	5310	5310	5310	0
438	20250417	121300	103690850	5310	5310	5310	5310	10
439	20250417	121200	103637750	5310	5310	5310	5310	0
440	20250417	121100	103637750	5310	5310	5310	5310	0
441	20250417	121000	103637750	5310	5310	5310	5310	49
442	20250417	120900	103377560	5310	5310	5310	5310	30
443	20250417	120800	103218260	5310	5310	5310	5310	0
444	20250417	120700	103218260	5310	5310	5310	5310	0
445	20250417	120600	103218260	5310	5310	5310	5310	0
446	20250417	120500	103218260	5310	5310	5310	5310	0
447	20250417	120400	103218260	5310	5310	5310	5310	0
448	20250417	120300	103218260	5310	5310	5310	5310	0
449	20250417	120200	103218260	5310	5310	5310	5310	0
450	20250417	120100	103218260	5310	5310	5310	5310	0
451	20250417	120000	103218260	5310	5310	5310	5310	0
452	20250417	115900	103218260	5310	5310	5310	5310	0
453	20250417	115800	103218260	5310	5310	5310	5310	0
454	20250417	115700	103218260	5310	5310	5310	5310	47
455	20250417	115600	102968690	5310	5310	5310	5310	0
456	20250417	115500	102968690	5310	5310	5310	5310	0
457	20250417	115400	102968690	5310	5310	5310	5310	0
458	20250417	115300	102968690	5310	5310	5310	5310	0
459	20250417	115200	102968690	5310	5310	5310	5310	0
460	20250417	115100	102968690	5310	5310	5310	5310	0
461	20250417	115000	102968690	5310	5310	5310	5310	0
462	20250417	114900	102968690	5310	5310	5310	5310	0
463	20250417	114800	102968690	5310	5310	5310	5310	0
464	20250417	114700	102968690	5310	5310	5310	5310	0
465	20250417	114600	102968690	5310	5310	5310	5310	0
466	20250417	114500	102968690	5310	5310	5310	5310	0
467	20250417	114400	102968690	5310	5310	5310	5310	0
468	20250417	114300	102968690	5310	5310	5310	5310	1
469	20250417	114200	102963380	5290	5290	5290	5290	179
470	20250417	114100	102016470	5300	5300	5300	5300	3
471	20250417	114000	102000570	5310	5310	5310	5310	0
472	20250417	113900	102000570	5310	5310	5310	5310	0
473	20250417	113800	102000570	5310	5310	5310	5310	0
474	20250417	113700	102000570	5310	5310	5310	5310	0
475	20250417	113600	102000570	5310	5310	5310	5310	0
476	20250417	113500	102000570	5310	5300	5310	5300	341
477	20250417	113400	100193120	5300	5300	5300	5300	100
478	20250417	113300	99663120	5310	5310	5310	5310	0
479	20250417	113200	99663120	5310	5310	5310	5310	1
480	20250417	113100	99657810	5310	5310	5310	5310	0
481	20250417	113000	99657810	5310	5310	5310	5310	0
482	20250417	112900	99657810	5310	5310	5310	5310	127
483	20250417	112800	98983440	5310	5310	5310	5310	50
484	20250417	112700	98717940	5310	5310	5310	5310	0
485	20250417	112600	98717940	5310	5310	5310	5310	0
486	20250417	112500	98717940	5310	5315	5315	5310	46
487	20250417	112400	98473675	5320	5320	5320	5320	43
488	20250417	112300	98244915	5320	5320	5320	5320	0
489	20250417	112200	98244915	5320	5320	5320	5320	0
490	20250417	112100	98244915	5320	5320	5320	5320	0
491	20250417	112000	98244915	5320	5320	5320	5320	0
492	20250417	111900	98244915	5320	5320	5320	5320	0
493	20250417	111800	98244915	5320	5320	5320	5320	0
494	20250417	111700	98244915	5320	5320	5320	5320	0
495	20250417	111600	98244915	5320	5320	5320	5320	9
496	20250417	111500	98197035	5320	5320	5320	5320	0
497	20250417	111400	98197035	5320	5320	5320	5320	0
498	20250417	111300	98197035	5320	5320	5320	5320	0
499	20250417	111200	98197035	5320	5320	5320	5320	49
500	20250417	111100	97936355	5320	5320	5320	5320	0
501	20250417	111000	97936355	5320	5320	5320	5320	0
502	20250417	110900	97936355	5320	5320	5320	5320	0
503	20250417	110800	97936355	5320	5320	5320	5320	0
504	20250417	110700	97936355	5320	5320	5320	5320	0
505	20250417	110600	97936355	5320	5320	5320	5320	0
506	20250417	110500	97936355	5320	5320	5320	5320	0
507	20250417	110400	97936355	5320	5320	5320	5320	9
508	20250417	110300	97888475	5320	5320	5320	5320	0
509	20250417	110200	97888475	5320	5325	5325	5320	99
510	20250417	110100	97361790	5325	5325	5325	5325	1
511	20250417	110000	97356465	5330	5330	5330	5330	0
512	20250417	105900	97356465	5330	5330	5330	5330	0
513	20250417	105800	97356465	5330	5320	5330	5320	397
514	20250417	105700	95240465	5330	5330	5330	5330	0
515	20250417	105600	95240465	5330	5330	5330	5330	0
516	20250417	105500	95240465	5330	5330	5330	5330	0
517	20250417	105400	95240465	5330	5330	5330	5330	3
518	20250417	105300	95224475	5320	5320	5320	5320	0
519	20250417	105200	95224475	5320	5320	5320	5320	0
520	20250417	105100	95224475	5320	5320	5320	5320	0
521	20250417	105000	95224475	5320	5320	5320	5320	0
522	20250417	104900	95224475	5320	5320	5320	5320	0
523	20250417	104800	95224475	5320	5320	5320	5320	0
524	20250417	104700	95224475	5320	5320	5320	5320	0
525	20250417	104600	95224475	5320	5320	5320	5320	145
526	20250417	104500	94453075	5310	5310	5310	5310	0
527	20250417	104400	94453075	5310	5310	5310	5310	78
528	20250417	104300	94038895	5310	5310	5310	5310	0
529	20250417	104200	94038895	5310	5310	5310	5310	0
530	20250417	104100	94038895	5310	5310	5310	5310	0
531	20250417	104000	94038895	5310	5310	5310	5310	0
532	20250417	103900	94038895	5310	5310	5310	5310	0
533	20250417	103800	94038895	5310	5320	5320	5310	304
534	20250417	103700	92423375	5330	5330	5330	5330	0
535	20250417	103600	92423375	5330	5330	5330	5330	17
536	20250417	103500	92332765	5330	5330	5330	5330	0
537	20250417	103400	92332765	5330	5330	5330	5330	0
538	20250417	103300	92332765	5330	5330	5330	5330	55
539	20250417	103200	92039615	5330	5330	5330	5330	1
540	20250417	103100	92034285	5330	5330	5330	5330	0
541	20250417	103000	92034285	5330	5330	5330	5330	51
542	20250417	102900	91762455	5320	5320	5320	5320	0
543	20250417	102800	91762455	5320	5320	5320	5320	0
544	20250417	102700	91762455	5320	5330	5330	5320	10
545	20250417	102600	91709245	5320	5340	5340	5320	4
546	20250417	102500	91687905	5340	5330	5340	5330	298
547	20250417	102400	90098095	5340	5340	5340	5340	54
548	20250417	102300	89809735	5340	5340	5340	5340	0
549	20250417	102200	89809735	5340	5340	5340	5340	97
550	20250417	102100	89291755	5340	5330	5340	5330	312
551	20250417	102000	87628425	5330	5330	5330	5330	0
552	20250417	101900	87628425	5330	5330	5330	5330	1000
553	20250417	101800	82298425	5330	5330	5330	5330	11
554	20250417	101700	82239795	5330	5330	5330	5330	0
555	20250417	101600	82239795	5330	5330	5330	5330	0
556	20250417	101500	82239795	5330	5330	5330	5330	0
557	20250417	101400	82239795	5330	5330	5330	5330	0
558	20250417	101300	82239795	5330	5330	5330	5330	1
559	20250417	101200	82234465	5330	5325	5330	5325	2
560	20250417	101100	82223810	5330	5330	5330	5330	4
561	20250417	101000	82202490	5330	5330	5330	5330	600
562	20250417	100900	79004490	5330	5310	5330	5300	3974
563	20250417	100800	57887510	5310	5290	5310	5290	393
564	20250417	100700	55802310	5290	5290	5290	5290	77
565	20250417	100600	55394980	5290	5290	5290	5290	0
566	20250417	100500	55394980	5290	5290	5290	5290	93
567	20250417	100400	54903010	5290	5290	5290	5290	0
568	20250417	100300	54903010	5290	5290	5290	5290	0
569	20250417	100200	54903010	5290	5290	5290	5290	1
570	20250417	100100	54897720	5270	5270	5270	5270	509
571	20250417	100000	52215290	5270	5280	5280	5270	58
572	20250417	095900	51909100	5280	5280	5280	5280	0
573	20250417	095800	51909100	5280	5280	5280	5280	6
574	20250417	095700	51877420	5270	5280	5280	5270	836
575	20250417	095600	47471600	5280	5280	5280	5280	25
576	20250417	095500	47339600	5290	5290	5290	5290	0
577	20250417	095400	47339600	5290	5290	5290	5290	0
578	20250417	095300	47339600	5290	5290	5290	5290	6
579	20250417	095200	47307860	5290	5290	5290	5290	0
580	20250417	095100	47307860	5290	5290	5290	5290	1
581	20250417	095000	47302570	5280	5270	5280	5270	461
582	20250417	094900	44868530	5270	5270	5270	5270	330
583	20250417	094800	43129430	5260	5260	5260	5260	0
584	20250417	094700	43129430	5260	5260	5260	5260	19
585	20250417	094600	43029490	5270	5270	5270	5270	142
586	20250417	094500	42281150	5270	5270	5270	5270	100
587	20250417	094400	41754150	5260	5260	5260	5260	32
588	20250417	094300	41585830	5260	5260	5260	5260	14
589	20250417	094200	41512190	5260	5260	5260	5260	10
590	20250417	094100	41459590	5250	5250	5250	5250	1
591	20250417	094000	41454340	5260	5260	5260	5260	0
592	20250417	093900	41454340	5260	5260	5260	5260	10
593	20250417	093800	41401740	5260	5260	5260	5260	0
594	20250417	093700	41401740	5260	5260	5260	5260	0
595	20250417	093600	41401740	5260	5260	5260	5260	0
596	20250417	093500	41401740	5260	5260	5260	5260	11
597	20250417	093400	41343880	5260	5260	5260	5260	8
598	20250417	093300	41301800	5250	5250	5250	5250	0
599	20250417	093200	41301800	5250	5250	5250	5250	1710
600	20250417	093100	32324300	5260	5260	5260	5260	242
601	20250417	093000	31051380	5270	5270	5270	5270	18
602	20250417	092900	30956520	5270	5270	5270	5270	0
603	20250417	092800	30956520	5270	5270	5270	5270	0
604	20250417	092700	30956520	5270	5270	5270	5270	0
605	20250417	092600	30956520	5270	5270	5270	5270	0
606	20250417	092500	30956520	5270	5270	5270	5270	14
607	20250417	092400	30882740	5270	5270	5270	5270	0
608	20250417	092300	30882740	5270	5270	5270	5270	52
609	20250417	092200	30608700	5270	5270	5270	5270	0
610	20250417	092100	30608700	5270	5280	5280	5270	2
611	20250417	092000	30598150	5280	5280	5280	5280	2
612	20250417	091900	30587590	5280	5280	5280	5280	50
613	20250417	091800	30323590	5270	5270	5270	5270	0
614	20250417	091700	30323590	5270	5270	5270	5270	18
615	20250417	091600	30228730	5270	5270	5270	5270	10
616	20250417	091500	30176030	5270	5270	5270	5270	0
617	20250417	091400	30176030	5270	5270	5270	5270	16
618	20250417	091300	30091710	5270	5260	5270	5260	123
619	20250417	091200	29444710	5260	5260	5290	5260	128
620	20250417	091100	28770190	5240	5240	5240	5240	0
621	20250417	091000	28770190	5240	5250	5260	5240	470
622	20250417	090900	26306850	5240	5240	5240	5240	0
623	20250417	090800	26306850	5240	5270	5270	5210	3719
624	20250417	090700	6845630	5310	5310	5310	5310	0
625	20250417	090600	6845630	5310	5310	5310	5310	65
626	20250417	090500	6500480	5310	5310	5310	5310	1
627	20250417	090400	6495170	5280	5270	5280	5270	301
628	20250417	090300	4907390	5270	5280	5280	5270	408
629	20250417	090200	2755190	5280	5290	5290	5280	50
630	20250417	090100	2491170	5290	5300	5300	5290	303
631	20250417	090000	888200	5300	5320	5320	5300	167