KissMeData/092460/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194500	228071740	8930	8930	8930	8930	140
3	20250417	194400	228071740	8930	8930	8930	8930	0
4	20250417	194300	228071740	8930	8930	8930	8930	0
5	20250417	194200	228071740	8930	8930	8930	8930	0
6	20250417	194100	228071740	8930	8930	8930	8930	0
7	20250417	194000	228071740	8930	8930	8930	8930	0
8	20250417	193900	228071740	8930	8930	8930	8930	0
9	20250417	193800	228071740	8930	8930	8930	8930	0
10	20250417	193700	228071740	8930	8930	8930	8930	0
11	20250417	193600	228071740	8930	8930	8930	8930	0
12	20250417	193500	228071740	8930	8930	8930	8930	0
13	20250417	193400	228071740	8930	8930	8930	8930	0
14	20250417	193300	228071740	8930	8930	8930	8930	0
15	20250417	193200	228071740	8930	8930	8930	8930	0
16	20250417	193100	228071740	8930	8930	8930	8930	0
17	20250417	193000	228071740	8930	8930	8930	8930	0
18	20250417	192900	228071740	8930	8930	8930	8930	0
19	20250417	192800	228071740	8930	8930	8930	8930	0
20	20250417	192700	228071740	8930	8930	8930	8930	0
21	20250417	192600	228071740	8930	8930	8930	8930	0
22	20250417	192500	228071740	8930	8930	8930	8930	0
23	20250417	192400	228071740	8930	8930	8930	8930	0
24	20250417	192300	228071740	8930	8930	8930	8930	0
25	20250417	192200	228071740	8930	8930	8930	8930	0
26	20250417	192100	228071740	8930	8930	8930	8930	0
27	20250417	192000	228071740	8930	8930	8930	8930	0
28	20250417	191900	228071740	8930	8930	8930	8930	0
29	20250417	191800	228071740	8930	8930	8930	8930	0
30	20250417	191700	228071740	8930	8930	8930	8930	0
31	20250417	191600	228071740	8930	8930	8930	8930	0
32	20250417	191500	228071740	8930	8930	8930	8930	140
33	20250417	191400	228071740	8930	8930	8930	8930	0
34	20250417	191300	228071740	8930	8930	8930	8930	0
35	20250417	191200	228071740	8930	8930	8930	8930	0
36	20250417	191100	228071740	8930	8930	8930	8930	0
37	20250417	191000	228071740	8930	8930	8930	8930	0
38	20250417	190900	228071740	8930	8930	8930	8930	0
39	20250417	190800	228071740	8930	8930	8930	8930	0
40	20250417	190700	228071740	8930	8930	8930	8930	0
41	20250417	190600	228071740	8930	8930	8930	8930	0
42	20250417	190500	228071740	8930	8930	8930	8930	0
43	20250417	190400	228071740	8930	8930	8930	8930	0
44	20250417	190300	228071740	8930	8930	8930	8930	0
45	20250417	190200	228071740	8930	8930	8930	8930	0
46	20250417	190100	228071740	8930	8930	8930	8930	0
47	20250417	190000	228071740	8930	8930	8930	8930	0
48	20250417	185900	228071740	8930	8930	8930	8930	0
49	20250417	185800	228071740	8930	8930	8930	8930	0
50	20250417	185700	228071740	8930	8930	8930	8930	0
51	20250417	185600	228071740	8930	8930	8930	8930	0
52	20250417	185500	228071740	8930	8930	8930	8930	0
53	20250417	185400	228071740	8930	8930	8930	8930	0
54	20250417	185300	228071740	8930	8930	8930	8930	0
55	20250417	185200	228071740	8930	8930	8930	8930	0
56	20250417	185100	228071740	8930	8930	8930	8930	0
57	20250417	185000	228071740	8930	8930	8930	8930	0
58	20250417	184900	228071740	8930	8930	8930	8930	0
59	20250417	184800	228071740	8930	8930	8930	8930	0
60	20250417	184700	228071740	8930	8930	8930	8930	0
61	20250417	184600	228071740	8930	8930	8930	8930	0
62	20250417	184500	228071740	8930	8930	8930	8930	140
63	20250417	184400	228071740	8930	8930	8930	8930	0
64	20250417	184300	228071740	8930	8930	8930	8930	0
65	20250417	184200	228071740	8930	8930	8930	8930	0
66	20250417	184100	228071740	8930	8930	8930	8930	0
67	20250417	184000	228071740	8930	8930	8930	8930	0
68	20250417	183900	228071740	8930	8930	8930	8930	0
69	20250417	183800	228071740	8930	8930	8930	8930	0
70	20250417	183700	228071740	8930	8930	8930	8930	0
71	20250417	183600	228071740	8930	8930	8930	8930	0
72	20250417	183500	228071740	8930	8930	8930	8930	0
73	20250417	183400	228071740	8930	8930	8930	8930	0
74	20250417	183300	228071740	8930	8930	8930	8930	0
75	20250417	183200	228071740	8930	8930	8930	8930	0
76	20250417	183100	228071740	8930	8930	8930	8930	0
77	20250417	183000	228071740	8930	8930	8930	8930	0
78	20250417	182900	228071740	8930	8930	8930	8930	0
79	20250417	182800	228071740	8930	8930	8930	8930	0
80	20250417	182700	228071740	8930	8930	8930	8930	0
81	20250417	182600	228071740	8930	8930	8930	8930	0
82	20250417	182500	228071740	8930	8930	8930	8930	0
83	20250417	182400	228071740	8930	8930	8930	8930	0
84	20250417	182300	228071740	8930	8930	8930	8930	0
85	20250417	182200	228071740	8930	8930	8930	8930	0
86	20250417	182100	228071740	8930	8930	8930	8930	0
87	20250417	182000	228071740	8930	8930	8930	8930	0
88	20250417	181900	228071740	8930	8930	8930	8930	0
89	20250417	181800	228071740	8930	8930	8930	8930	0
90	20250417	181700	228071740	8930	8930	8930	8930	0
91	20250417	181600	228071740	8930	8930	8930	8930	0
92	20250417	181500	228071740	8930	8930	8930	8930	140
93	20250417	181400	228071740	8930	8930	8930	8930	0
94	20250417	181300	228071740	8930	8930	8930	8930	0
95	20250417	181200	228071740	8930	8930	8930	8930	0
96	20250417	181100	228071740	8930	8930	8930	8930	0
97	20250417	181000	228071740	8930	8930	8930	8930	0
98	20250417	180900	228071740	8930	8930	8930	8930	0
99	20250417	180800	228071740	8930	8930	8930	8930	0
100	20250417	180700	228071740	8930	8930	8930	8930	0
101	20250417	180600	228071740	8930	8930	8930	8930	0
102	20250417	180500	228071740	8930	8930	8930	8930	0
103	20250417	180400	228071740	8930	8930	8930	8930	0
104	20250417	180300	228071740	8930	8930	8930	8930	0
105	20250417	180200	228071740	8930	8930	8930	8930	0
106	20250417	180100	228071740	8930	8930	8930	8930	0
107	20250417	180000	228071740	8930	8930	8930	8930	0
108	20250417	175900	228071740	8930	8930	8930	8930	0
109	20250417	175800	228071740	8930	8930	8930	8930	0
110	20250417	175700	228071740	8930	8930	8930	8930	0
111	20250417	175600	228071740	8930	8930	8930	8930	0
112	20250417	175500	228071740	8930	8930	8930	8930	0
113	20250417	175400	228071740	8930	8930	8930	8930	0
114	20250417	175300	228071740	8930	8930	8930	8930	0
115	20250417	175200	228071740	8930	8930	8930	8930	0
116	20250417	175100	228071740	8930	8930	8930	8930	0
117	20250417	175000	228071740	8930	8930	8930	8930	0
118	20250417	174900	228071740	8930	8930	8930	8930	0
119	20250417	174800	228071740	8930	8930	8930	8930	0
120	20250417	174700	228071740	8930	8930	8930	8930	0
121	20250417	174600	228071740	8930	8930	8930	8930	0
122	20250417	174500	228071740	8930	8930	8930	8930	140
123	20250417	174400	228071740	8930	8930	8930	8930	0
124	20250417	174300	228071740	8930	8930	8930	8930	0
125	20250417	174200	228071740	8930	8930	8930	8930	0
126	20250417	174100	228071740	8930	8930	8930	8930	0
127	20250417	174000	228071740	8930	8930	8930	8930	0
128	20250417	173900	228071740	8930	8930	8930	8930	0
129	20250417	173800	228071740	8930	8930	8930	8930	0
130	20250417	173700	228071740	8930	8930	8930	8930	0
131	20250417	173600	228071740	8930	8930	8930	8930	0
132	20250417	173500	228071740	8930	8930	8930	8930	0
133	20250417	173400	228071740	8930	8930	8930	8930	0
134	20250417	173300	228071740	8930	8930	8930	8930	0
135	20250417	173200	228071740	8930	8930	8930	8930	0
136	20250417	173100	228071740	8930	8930	8930	8930	0
137	20250417	173000	228071740	8930	8930	8930	8930	0
138	20250417	172900	228071740	8930	8930	8930	8930	0
139	20250417	172800	228071740	8930	8930	8930	8930	0
140	20250417	172700	228071740	8930	8930	8930	8930	0
141	20250417	172600	228071740	8930	8930	8930	8930	0
142	20250417	172500	228071740	8930	8930	8930	8930	0
143	20250417	172400	228071740	8930	8930	8930	8930	0
144	20250417	172300	228071740	8930	8930	8930	8930	0
145	20250417	172200	228071740	8930	8930	8930	8930	0
146	20250417	172100	228071740	8930	8930	8930	8930	0
147	20250417	172000	228071740	8930	8930	8930	8930	0
148	20250417	171900	228071740	8930	8930	8930	8930	0
149	20250417	171800	228071740	8930	8930	8930	8930	0
150	20250417	171700	228071740	8930	8930	8930	8930	0
151	20250417	171600	228071740	8930	8930	8930	8930	0
152	20250417	171500	228071740	8930	8930	8930	8930	140
153	20250417	171400	228071740	8930	8930	8930	8930	0
154	20250417	171300	228071740	8930	8930	8930	8930	0
155	20250417	171200	228071740	8930	8930	8930	8930	0
156	20250417	171100	228071740	8930	8930	8930	8930	0
157	20250417	171000	228071740	8930	8930	8930	8930	0
158	20250417	170900	228071740	8930	8930	8930	8930	0
159	20250417	170800	228071740	8930	8930	8930	8930	0
160	20250417	170700	228071740	8930	8930	8930	8930	0
161	20250417	170600	228071740	8930	8930	8930	8930	0
162	20250417	170500	228071740	8930	8930	8930	8930	0
163	20250417	170400	228071740	8930	8930	8930	8930	0
164	20250417	170300	228071740	8930	8930	8930	8930	0
165	20250417	170200	228071740	8930	8930	8930	8930	0
166	20250417	170100	228071740	8930	8930	8930	8930	0
167	20250417	170000	228071740	8930	8930	8930	8930	0
168	20250417	165900	228071740	8930	8930	8930	8930	0
169	20250417	165800	228071740	8930	8930	8930	8930	0
170	20250417	165700	228071740	8930	8930	8930	8930	0
171	20250417	165600	228071740	8930	8930	8930	8930	0
172	20250417	165500	228071740	8930	8930	8930	8930	0
173	20250417	165400	228071740	8930	8930	8930	8930	0
174	20250417	165300	228071740	8930	8930	8930	8930	0
175	20250417	165200	228071740	8930	8930	8930	8930	0
176	20250417	165100	228071740	8930	8930	8930	8930	0
177	20250417	165000	228071740	8930	8930	8930	8930	0
178	20250417	164900	228071740	8930	8930	8930	8930	0
179	20250417	164800	228071740	8930	8930	8930	8930	0
180	20250417	164700	228071740	8930	8930	8930	8930	0
181	20250417	164600	228071740	8930	8930	8930	8930	0
182	20250417	164500	228071740	8930	8930	8930	8930	140
183	20250417	164400	228071740	8930	8930	8930	8930	0
184	20250417	164300	228071740	8930	8930	8930	8930	0
185	20250417	164200	228071740	8930	8930	8930	8930	0
186	20250417	164100	228071740	8930	8930	8930	8930	0
187	20250417	164000	228071740	8930	8930	8930	8930	0
188	20250417	163900	228071740	8930	8930	8930	8930	0
189	20250417	163800	228071740	8930	8930	8930	8930	0
190	20250417	163700	228071740	8930	8930	8930	8930	0
191	20250417	163600	228071740	8930	8930	8930	8930	0
192	20250417	163500	228071740	8930	8930	8930	8930	0
193	20250417	163400	228071740	8930	8930	8930	8930	0
194	20250417	163300	228071740	8930	8930	8930	8930	0
195	20250417	163200	228071740	8930	8930	8930	8930	0
196	20250417	163100	228071740	8930	8930	8930	8930	0
197	20250417	163000	228071740	8930	8930	8930	8930	0
198	20250417	162900	228071740	8930	8930	8930	8930	0
199	20250417	162800	228071740	8930	8930	8930	8930	0
200	20250417	162700	228071740	8930	8930	8930	8930	0
201	20250417	162600	228071740	8930	8930	8930	8930	0
202	20250417	162500	228071740	8930	8930	8930	8930	0
203	20250417	162400	228071740	8930	8930	8930	8930	0
204	20250417	162300	228071740	8930	8930	8930	8930	0
205	20250417	162200	228071740	8930	8930	8930	8930	0
206	20250417	162100	228071740	8930	8930	8930	8930	0
207	20250417	162000	228071740	8930	8930	8930	8930	0
208	20250417	161900	228071740	8930	8930	8930	8930	0
209	20250417	161800	228071740	8930	8930	8930	8930	0
210	20250417	161700	228071740	8930	8930	8930	8930	0
211	20250417	161600	228071740	8930	8930	8930	8930	0
212	20250417	161500	228071740	8930	8930	8930	8930	140
213	20250417	161400	228071740	8930	8930	8930	8930	0
214	20250417	161300	228071740	8930	8930	8930	8930	0
215	20250417	161200	228071740	8930	8930	8930	8930	0
216	20250417	161100	228071740	8930	8930	8930	8930	0
217	20250417	161000	228071740	8930	8930	8930	8930	0
218	20250417	160900	228071740	8930	8930	8930	8930	0
219	20250417	160800	228071740	8930	8930	8930	8930	0
220	20250417	160700	228071740	8930	8930	8930	8930	0
221	20250417	160600	228071740	8930	8930	8930	8930	0
222	20250417	160500	228071740	8930	8930	8930	8930	0
223	20250417	160400	228071740	8930	8930	8930	8930	0
224	20250417	160300	228071740	8930	8930	8930	8930	0
225	20250417	160200	228071740	8930	8930	8930	8930	0
226	20250417	160100	228071740	8930	8930	8930	8930	0
227	20250417	160000	228071740	8930	8930	8930	8930	0
228	20250417	155900	228071740	8930	8930	8930	8930	0
229	20250417	155800	228071740	8930	8930	8930	8930	0
230	20250417	155700	228071740	8930	8930	8930	8930	0
231	20250417	155600	228071740	8930	8930	8930	8930	0
232	20250417	155500	228071740	8930	8930	8930	8930	0
233	20250417	155400	228071740	8930	8930	8930	8930	0
234	20250417	155300	228071740	8930	8930	8930	8930	0
235	20250417	155200	228071740	8930	8930	8930	8930	0
236	20250417	155100	228071740	8930	8930	8930	8930	0
237	20250417	155000	228071740	8930	8930	8930	8930	0
238	20250417	154900	228071740	8930	8930	8930	8930	0
239	20250417	154800	228071740	8930	8930	8930	8930	0
240	20250417	154700	228071740	8930	8930	8930	8930	0
241	20250417	154600	228071740	8930	8930	8930	8930	0
242	20250417	154500	228071740	8930	8930	8930	8930	140
243	20250417	154400	228071740	8930	8930	8930	8930	0
244	20250417	154300	228071740	8930	8930	8930	8930	0
245	20250417	154200	228071740	8930	8930	8930	8930	0
246	20250417	154100	228071740	8930	8930	8930	8930	0
247	20250417	154000	228071740	8930	8930	8930	8930	0
248	20250417	153900	228071740	8930	8930	8930	8930	0
249	20250417	153800	228071740	8930	8930	8930	8930	0
250	20250417	153700	228071740	8930	8930	8930	8930	0
251	20250417	153600	228071740	8930	8930	8930	8930	0
252	20250417	153500	228071740	8930	8930	8930	8930	0
253	20250417	153400	228071740	8930	8930	8930	8930	0
254	20250417	153300	228071740	8930	8930	8930	8930	0
255	20250417	153200	228071740	8930	8930	8930	8930	0
256	20250417	153100	228071740	8930	8930	8930	8930	0
257	20250417	153000	228071740	8930	8930	8930	8930	140
258	20250417	152900	226821540	8920	8920	8920	8920	0
259	20250417	152800	226821540	8920	8920	8920	8920	0
260	20250417	152700	226821540	8920	8920	8920	8920	0
261	20250417	152600	226821540	8920	8920	8920	8920	0
262	20250417	152500	226821540	8920	8920	8920	8920	0
263	20250417	152400	226821540	8920	8920	8920	8920	0
264	20250417	152300	226821540	8920	8920	8920	8920	0
265	20250417	152200	226821540	8920	8920	8920	8920	0
266	20250417	152100	226821540	8920	8920	8920	8920	0
267	20250417	152000	226821540	8920	8920	8920	8920	0
268	20250417	151900	226821540	8920	8910	8920	8900	28
269	20250417	151800	226572150	8920	8930	8930	8920	54
270	20250417	151700	226090310	8930	8930	8930	8930	29
271	20250417	151600	225831340	8940	8940	8940	8940	1
272	20250417	151500	225822400	8940	8920	8940	8920	62
273	20250417	151400	225268340	8910	8910	8910	8910	0
274	20250417	151300	225268340	8910	8930	8930	8910	55
275	20250417	151200	224777210	8930	8930	8930	8930	0
276	20250417	151100	224777210	8930	8930	8930	8930	0
277	20250417	151000	224777210	8930	8910	8930	8910	242
278	20250417	150900	222619850	8910	8930	8930	8910	1431
279	20250417	150800	209865130	8930	8930	8940	8930	695
280	20250417	150700	203658430	8930	8930	8930	8920	66
281	20250417	150600	203069060	8930	8930	8930	8930	0
282	20250417	150500	203069060	8930	8920	8930	8920	136
283	20250417	150400	201855850	8930	8930	8930	8930	0
284	20250417	150300	201855850	8930	8930	8930	8930	0
285	20250417	150200	201855850	8930	8930	8930	8930	0
286	20250417	150100	201855850	8930	8930	8930	8930	460
287	20250417	150000	197748050	8930	8930	8930	8930	0
288	20250417	145900	197748050	8930	8930	8930	8930	0
289	20250417	145800	197748050	8930	8930	8930	8930	0
290	20250417	145700	197748050	8930	8930	8930	8930	0
291	20250417	145600	197748050	8930	8930	8930	8930	0
292	20250417	145500	197748050	8930	8930	8930	8930	0
293	20250417	145400	197748050	8930	8930	8930	8930	0
294	20250417	145300	197748050	8930	8930	8930	8930	0
295	20250417	145200	197748050	8930	8930	8930	8930	227
296	20250417	145100	195720940	8930	8930	8930	8930	0
297	20250417	145000	195720940	8930	8930	8930	8910	1223
298	20250417	144900	184803830	8930	8930	8930	8930	0
299	20250417	144800	184803830	8930	8930	8930	8930	0
300	20250417	144700	184803830	8930	8930	8930	8930	0
301	20250417	144600	184803830	8930	8920	8930	8920	42
302	20250417	144500	184429180	8920	8920	8920	8920	128
303	20250417	144400	183287420	8920	8920	8920	8920	46
304	20250417	144300	182877100	8920	8920	8920	8920	0
305	20250417	144200	182877100	8920	8920	8920	8920	0
306	20250417	144100	182877100	8920	8920	8920	8920	10
307	20250417	144000	182787900	8930	8910	8930	8910	3
308	20250417	143900	182761150	8920	8930	8930	8920	167
309	20250417	143800	181270650	8940	8940	8940	8940	0
310	20250417	143700	181270650	8940	8940	8940	8940	1
311	20250417	143600	181261710	8930	8930	8930	8930	0
312	20250417	143500	181261710	8930	8930	8930	8930	50
313	20250417	143400	180815210	8930	8930	8930	8930	0
314	20250417	143300	180815210	8930	8930	8930	8930	0
315	20250417	143200	180815210	8930	8930	8930	8930	0
316	20250417	143100	180815210	8930	8930	8930	8930	0
317	20250417	143000	180815210	8930	8940	8940	8930	55
318	20250417	142900	180323740	8940	8940	8940	8940	368
319	20250417	142800	177033820	8940	8940	8940	8940	8
320	20250417	142700	176962300	8940	8940	8940	8940	102
321	20250417	142600	176050420	8940	8940	8940	8940	8
322	20250417	142500	175978900	8940	8940	8940	8940	0
323	20250417	142400	175978900	8940	8940	8940	8940	0
324	20250417	142300	175978900	8940	8940	8940	8940	2
325	20250417	142200	175961020	8940	8940	8940	8940	10
326	20250417	142100	175871620	8940	8940	8940	8940	8
327	20250417	142000	175800100	8940	8940	8940	8940	0
328	20250417	141900	175800100	8940	8940	8940	8940	0
329	20250417	141800	175800100	8940	8940	8940	8940	0
330	20250417	141700	175800100	8940	8940	8940	8940	0
331	20250417	141600	175800100	8940	8940	8940	8940	0
332	20250417	141500	175800100	8940	8940	8940	8940	20
333	20250417	141400	175621300	8930	8930	8930	8930	0
334	20250417	141300	175621300	8930	8930	8930	8930	3
335	20250417	141200	175594510	8940	8940	8940	8940	0
336	20250417	141100	175594510	8940	8940	8940	8940	0
337	20250417	141000	175594510	8940	8940	8940	8940	0
338	20250417	140900	175594510	8940	8940	8940	8940	0
339	20250417	140800	175594510	8940	8940	8940	8940	203
340	20250417	140700	173779690	8940	8940	8940	8940	0
341	20250417	140600	173779690	8940	8920	8940	8920	100
342	20250417	140500	172886650	8920	8920	8920	8920	1
343	20250417	140400	172877730	8910	8910	8910	8910	0
344	20250417	140300	172877730	8910	8910	8910	8910	51
345	20250417	140200	172423320	8910	8910	8910	8910	0
346	20250417	140100	172423320	8910	8910	8910	8910	54
347	20250417	140000	171942180	8910	8910	8910	8910	125
348	20250417	135900	170828430	8910	8910	8910	8910	193
349	20250417	135800	169108800	8910	8910	8910	8910	0
350	20250417	135700	169108800	8910	8910	8910	8910	143
351	20250417	135600	167834670	8920	8920	8920	8920	0
352	20250417	135500	167834670	8920	8920	8920	8920	0
353	20250417	135400	167834670	8920	8920	8920	8920	20
354	20250417	135300	167656270	8910	8910	8910	8910	104
355	20250417	135200	166729630	8910	8910	8910	8910	0
356	20250417	135100	166729630	8910	8910	8910	8910	43
357	20250417	135000	166346500	8910	8910	8910	8910	2
358	20250417	134900	166328680	8910	8910	8910	8910	0
359	20250417	134800	166328680	8910	8910	8910	8910	0
360	20250417	134700	166328680	8910	8910	8910	8910	10
361	20250417	134600	166239580	8910	8910	8910	8910	0
362	20250417	134500	166239580	8910	8910	8910	8910	6
363	20250417	134400	166186120	8910	8910	8910	8910	0
364	20250417	134300	166186120	8910	8910	8910	8910	0
365	20250417	134200	166186120	8910	8910	8910	8910	0
366	20250417	134100	166186120	8910	8910	8910	8910	0
367	20250417	134000	166186120	8910	8910	8910	8910	0
368	20250417	133900	166186120	8910	8910	8910	8910	0
369	20250417	133800	166186120	8910	8910	8910	8910	0
370	20250417	133700	166186120	8910	8910	8910	8910	0
371	20250417	133600	166186120	8910	8910	8910	8910	0
372	20250417	133500	166186120	8910	8910	8910	8910	0
373	20250417	133400	166186120	8910	8910	8910	8910	1
374	20250417	133300	166177210	8900	8900	8900	8900	0
375	20250417	133200	166177210	8900	8900	8900	8900	0
376	20250417	133100	166177210	8900	8900	8900	8900	16
377	20250417	133000	166034810	8900	8900	8900	8900	0
378	20250417	132900	166034810	8900	8900	8900	8900	1023
379	20250417	132800	156930110	8910	8910	8910	8910	0
380	20250417	132700	156930110	8910	8910	8910	8910	0
381	20250417	132600	156930110	8910	8910	8910	8910	0
382	20250417	132500	156930110	8910	8910	8910	8910	0
383	20250417	132400	156930110	8910	8910	8910	8910	0
384	20250417	132300	156930110	8910	8910	8910	8910	0
385	20250417	132200	156930110	8910	8920	8920	8910	41
386	20250417	132100	156564780	8920	8920	8920	8920	7
387	20250417	132000	156502340	8920	8920	8920	8920	5
388	20250417	131900	156457740	8910	8910	8910	8910	0
389	20250417	131800	156457740	8910	8910	8910	8910	0
390	20250417	131700	156457740	8910	8910	8910	8910	0
391	20250417	131600	156457740	8910	8910	8910	8910	0
392	20250417	131500	156457740	8910	8910	8910	8910	0
393	20250417	131400	156457740	8910	8910	8910	8910	0
394	20250417	131300	156457740	8910	8910	8910	8910	0
395	20250417	131200	156457740	8910	8910	8910	8910	0
396	20250417	131100	156457740	8910	8910	8910	8910	0
397	20250417	131000	156457740	8910	8910	8910	8910	55
398	20250417	130900	155967690	8920	8920	8920	8920	0
399	20250417	130800	155967690	8920	8920	8920	8920	0
400	20250417	130700	155967690	8920	8920	8920	8920	0
401	20250417	130600	155967690	8920	8920	8920	8920	8
402	20250417	130500	155896330	8920	8920	8920	8920	0
403	20250417	130400	155896330	8920	8920	8920	8920	1
404	20250417	130300	155887410	8910	8910	8910	8910	0
405	20250417	130200	155887410	8910	8910	8910	8910	0
406	20250417	130100	155887410	8910	8910	8910	8910	0
407	20250417	130000	155887410	8910	8910	8910	8910	19
408	20250417	125900	155718120	8900	8900	8900	8900	0
409	20250417	125800	155718120	8900	8900	8900	8900	0
410	20250417	125700	155718120	8900	8900	8900	8900	0
411	20250417	125600	155718120	8900	8900	8900	8900	0
412	20250417	125500	155718120	8900	8900	8900	8900	11
413	20250417	125400	155620220	8900	8900	8900	8900	0
414	20250417	125300	155620220	8900	8900	8900	8900	0
415	20250417	125200	155620220	8900	8900	8900	8900	0
416	20250417	125100	155620220	8900	8900	8900	8900	0
417	20250417	125000	155620220	8900	8900	8900	8900	0
418	20250417	124900	155620220	8900	8900	8900	8900	397
419	20250417	124800	152086920	8920	8920	8920	8920	0
420	20250417	124700	152086920	8920	8920	8920	8920	0
421	20250417	124600	152086920	8920	8920	8920	8920	10
422	20250417	124500	151997720	8920	8920	8920	8920	9
423	20250417	124400	151917440	8920	8920	8920	8920	2
424	20250417	124300	151899600	8920	8920	8920	8920	0
425	20250417	124200	151899600	8920	8920	8920	8920	0
426	20250417	124100	151899600	8920	8920	8920	8920	0
427	20250417	124000	151899600	8920	8920	8920	8920	0
428	20250417	123900	151899600	8920	8920	8920	8920	0
429	20250417	123800	151899600	8920	8920	8920	8920	2
430	20250417	123700	151881760	8910	8910	8910	8910	0
431	20250417	123600	151881760	8910	8910	8910	8910	0
432	20250417	123500	151881760	8910	8910	8910	8910	134
433	20250417	123400	150687820	8900	8900	8900	8900	0
434	20250417	123300	150687820	8900	8900	8900	8900	19
435	20250417	123200	150518720	8900	8900	8900	8900	0
436	20250417	123100	150518720	8900	8900	8900	8900	0
437	20250417	123000	150518720	8900	8900	8900	8900	334
438	20250417	122900	147546120	8910	8910	8910	8910	0
439	20250417	122800	147546120	8910	8910	8910	8910	3
440	20250417	122700	147519390	8910	8910	8910	8910	8
441	20250417	122600	147448110	8900	8900	8900	8900	0
442	20250417	122500	147448110	8900	8900	8900	8900	0
443	20250417	122400	147448110	8900	8900	8900	8900	0
444	20250417	122300	147448110	8900	8900	8900	8900	0
445	20250417	122200	147448110	8900	8900	8900	8900	0
446	20250417	122100	147448110	8900	8900	8900	8900	0
447	20250417	122000	147448110	8900	8900	8900	8900	0
448	20250417	121900	147448110	8900	8900	8900	8900	567
449	20250417	121800	142401810	8900	8900	8900	8900	11
450	20250417	121700	142303910	8900	8900	8900	8900	40
451	20250417	121600	141947910	8890	8890	8890	8890	0
452	20250417	121500	141947910	8890	8890	8890	8890	105
453	20250417	121400	141014460	8910	8910	8910	8910	0
454	20250417	121300	141014460	8910	8910	8910	8910	2
455	20250417	121200	140996640	8910	8910	8910	8910	100
456	20250417	121100	140105640	8910	8910	8910	8910	8
457	20250417	121000	140034360	8910	8910	8910	8910	0
458	20250417	120900	140034360	8910	8910	8910	8910	0
459	20250417	120800	140034360	8910	8910	8910	8910	0
460	20250417	120700	140034360	8910	8910	8910	8910	2
461	20250417	120600	140016540	8910	8910	8910	8910	0
462	20250417	120500	140016540	8910	8910	8910	8910	1
463	20250417	120400	140007630	8880	8880	8880	8880	284
464	20250417	120300	137485710	8880	8880	8880	8880	8
465	20250417	120200	137414670	8880	8880	8880	8880	0
466	20250417	120100	137414670	8880	8880	8880	8880	0
467	20250417	120000	137414670	8880	8880	8880	8880	10
468	20250417	115900	137325870	8880	8880	8880	8880	0
469	20250417	115800	137325870	8880	8880	8880	8880	0
470	20250417	115700	137325870	8880	8890	8890	8880	320
471	20250417	115600	134484160	8880	8880	8880	8880	0
472	20250417	115500	134484160	8880	8880	8880	8880	200
473	20250417	115400	132708160	8890	8890	8890	8890	0
474	20250417	115300	132708160	8890	8890	8890	8890	0
475	20250417	115200	132708160	8890	8890	8890	8890	0
476	20250417	115100	132708160	8890	8890	8890	8890	0
477	20250417	115000	132708160	8890	8890	8890	8890	98
478	20250417	114900	131836940	8910	8910	8910	8910	0
479	20250417	114800	131836940	8910	8910	8910	8910	8
480	20250417	114700	131765660	8910	8910	8910	8910	13
481	20250417	114600	131649830	8910	8910	8910	8910	0
482	20250417	114500	131649830	8910	8910	8910	8910	2
483	20250417	114400	131632010	8910	8910	8910	8910	0
484	20250417	114300	131632010	8910	8910	8910	8910	0
485	20250417	114200	131632010	8910	8910	8910	8910	0
486	20250417	114100	131632010	8910	8910	8910	8910	0
487	20250417	114000	131632010	8910	8910	8910	8910	0
488	20250417	113900	131632010	8910	8910	8910	8910	48
489	20250417	113800	131204330	8920	8920	8920	8920	0
490	20250417	113700	131204330	8920	8930	8930	8890	668
491	20250417	113600	125253200	8940	8950	8950	8940	7
492	20250417	113500	125190610	8950	8950	8950	8950	11
493	20250417	113400	125092160	8950	8950	8950	8950	4
494	20250417	113300	125056360	8940	8950	8950	8940	7
495	20250417	113200	124993770	8950	8950	8950	8950	2
496	20250417	113100	124975870	8950	8950	8950	8950	3
497	20250417	113000	124949020	8950	8950	8950	8950	1
498	20250417	112900	124940070	8950	8950	8950	8950	1
499	20250417	112800	124931120	8950	8950	8950	8950	5
500	20250417	112700	124886370	8950	8950	8950	8950	1
501	20250417	112600	124877420	8950	8950	8950	8950	1
502	20250417	112500	124868470	8950	8950	8950	8950	3
503	20250417	112400	124841620	8950	8950	8950	8950	3
504	20250417	112300	124814770	8940	8940	8940	8940	0
505	20250417	112200	124814770	8940	8940	8940	8940	0
506	20250417	112100	124814770	8940	8950	8950	8940	20
507	20250417	112000	124635940	8950	8950	8950	8950	2
508	20250417	111900	124618040	8950	8950	8950	8950	4
509	20250417	111800	124582240	8950	8950	8950	8950	4
510	20250417	111700	124546440	8950	8950	8950	8950	303
511	20250417	111600	121834590	8950	8950	8950	8950	3
512	20250417	111500	121807740	8950	8950	8950	8950	1
513	20250417	111400	121798790	8950	8950	8950	8950	3
514	20250417	111300	121771940	8950	8950	8950	8950	3
515	20250417	111200	121745090	8950	8950	8950	8950	4
516	20250417	111100	121709290	8950	8950	8950	8950	3
517	20250417	111000	121682440	8950	8950	8950	8950	34
518	20250417	110900	121378140	8950	8950	8950	8950	4
519	20250417	110800	121342340	8950	8950	8950	8950	2
520	20250417	110700	121324440	8950	8950	8950	8950	1
521	20250417	110600	121315490	8940	8950	8950	8940	9
522	20250417	110500	121235000	8950	8950	8950	8950	1
523	20250417	110400	121226050	8940	8950	8950	8940	8
524	20250417	110300	121154480	8960	8950	8960	8950	3
525	20250417	110200	121127620	8950	8950	8960	8950	15
526	20250417	110100	120993360	8950	8950	8950	8950	9
527	20250417	110000	120912810	8950	8950	8950	8950	8
528	20250417	105900	120841210	8950	8960	8960	8950	116
529	20250417	105800	119801890	8960	8960	8960	8960	1
530	20250417	105700	119792930	8950	8950	8950	8950	1
531	20250417	105600	119783980	8950	8960	8960	8950	6
532	20250417	105500	119730260	8960	8960	8960	8960	2
533	20250417	105400	119712340	8960	8960	8960	8960	2
534	20250417	105300	119694420	8960	8960	8960	8960	3
535	20250417	105200	119667540	8960	8960	8960	8960	1
536	20250417	105100	119658580	8960	8960	8960	8960	3
537	20250417	105000	119631700	8960	8960	8960	8960	2
538	20250417	104900	119613780	8960	8960	8960	8960	3
539	20250417	104800	119586900	8960	8960	8960	8960	1
540	20250417	104700	119577940	8950	8950	8950	8950	0
541	20250417	104600	119577940	8950	8960	8960	8950	7
542	20250417	104500	119515270	8960	8960	8960	8960	6
543	20250417	104400	119461510	8960	8960	8960	8960	2
544	20250417	104300	119443590	8960	8960	8960	8960	3
545	20250417	104200	119416710	8960	8960	8960	8960	2
546	20250417	104100	119398790	8950	8950	8950	8950	0
547	20250417	104000	119398790	8950	8960	8960	8950	8
548	20250417	103900	119327150	8960	8960	8960	8960	3
549	20250417	103800	119300270	8960	8960	8960	8960	4
550	20250417	103700	119264430	8960	8960	8960	8960	1
551	20250417	103600	119255470	8950	8960	8960	8950	6
552	20250417	103500	119201750	8960	8960	8960	8960	3
553	20250417	103400	119174870	8960	8960	8960	8960	2
554	20250417	103300	119156950	8960	8960	8960	8960	3
555	20250417	103200	119130070	8960	8960	8960	8960	2
556	20250417	103100	119112150	8960	8960	8960	8960	2
557	20250417	103000	119094230	8950	8950	8950	8950	0
558	20250417	102900	119094230	8950	8960	8960	8950	6
559	20250417	102800	119040510	8960	8960	8960	8960	3
560	20250417	102700	119013630	8960	8960	8960	8960	3
561	20250417	102600	118986750	8960	8950	8960	8950	3
562	20250417	102500	118959890	8960	8960	8960	8960	2
563	20250417	102400	118941970	8960	8960	8960	8960	4
564	20250417	102300	118906130	8960	8960	8960	8960	2
565	20250417	102200	118888210	8960	8960	8960	8960	2
566	20250417	102100	118870290	8960	8960	8960	8960	2
567	20250417	102000	118852370	8960	8960	8960	8960	4
568	20250417	101900	118816530	8960	8960	8960	8960	4
569	20250417	101800	118780690	8960	8960	8960	8960	2
570	20250417	101700	118762770	8960	8960	8960	8960	2
571	20250417	101600	118744850	8960	8960	8960	8960	6
572	20250417	101500	118691090	8950	8950	8950	8950	0
573	20250417	101400	118691090	8950	8960	8960	8950	4
574	20250417	101300	118655270	8960	8960	8960	8960	54
575	20250417	101200	118171430	8960	8970	8970	8960	4
576	20250417	101100	118135570	8970	8970	8970	8970	0
577	20250417	101000	118135570	8970	8970	8970	8970	0
578	20250417	100900	118135570	8970	8950	8980	8940	114
579	20250417	100800	117115200	8960	8950	8980	8940	315
580	20250417	100700	114295820	8960	8960	8960	8960	0
581	20250417	100600	114295820	8960	8990	8990	8960	23
582	20250417	100500	114089460	8990	8990	8990	8990	7
583	20250417	100400	114026530	8990	8990	8990	8990	2
584	20250417	100300	114008550	8990	8990	8990	8990	7
585	20250417	100200	113945620	8990	8990	8990	8990	9
586	20250417	100100	113864710	8990	8990	8990	8990	1
587	20250417	100000	113855720	8970	8990	8990	8970	52
588	20250417	095900	113389240	8990	8980	8990	8980	22
589	20250417	095800	113191530	8980	8980	8980	8980	0
590	20250417	095700	113191530	8980	8980	8980	8980	2
591	20250417	095600	113173570	8970	8970	8970	8970	1
592	20250417	095500	113164600	8980	8980	8980	8980	2
593	20250417	095400	113146640	8980	8980	8980	8980	34
594	20250417	095300	112841320	8990	8990	8990	8990	8
595	20250417	095200	112769400	8990	8990	8990	8990	15
596	20250417	095100	112634550	8990	8980	8990	8960	177
597	20250417	095000	111045230	8980	8980	8980	8970	780
598	20250417	094900	104040840	8980	8980	8980	8980	10
599	20250417	094800	103951040	8980	8980	8980	8980	0
600	20250417	094700	103951040	8980	8980	8980	8980	10
601	20250417	094600	103861240	8980	8980	8980	8980	4
602	20250417	094500	103825320	8980	8980	8980	8980	13
603	20250417	094400	103708580	8980	8980	8980	8980	8
604	20250417	094300	103636740	8980	8960	8980	8960	10
605	20250417	094200	103546970	8960	8960	8960	8960	1
606	20250417	094100	103538010	8970	8990	8990	8970	171
607	20250417	094000	102003240	8990	8990	8990	8990	1008
608	20250417	093900	92941320	8980	8990	8990	8980	88
609	20250417	093800	92150220	8990	8970	8990	8970	84
610	20250417	093700	91395120	8980	9000	9000	8970	492
611	20250417	093600	86972050	9000	8990	9000	8990	218
612	20250417	093500	85010150	8990	8970	8990	8970	546
613	20250417	093400	80102030	8990	8940	8990	8940	1382
614	20250417	093300	67724760	8950	8930	8950	8930	123
615	20250417	093200	66626320	8960	8960	8960	8960	2
616	20250417	093100	66608400	8960	8950	8960	8950	100
617	20250417	093000	65712490	8960	8960	8960	8960	0
618	20250417	092900	65712490	8960	8930	8960	8930	4
619	20250417	092800	65676680	8960	8950	8960	8950	1111
620	20250417	092700	55733220	8960	8950	8960	8950	168
621	20250417	092600	54229610	8950	8950	8950	8950	1
622	20250417	092500	54220660	8920	8920	8920	8920	353
623	20250417	092400	51071900	8900	8900	8900	8900	2
624	20250417	092300	51054100	8920	8920	8920	8920	1
625	20250417	092200	51045180	8900	8900	8900	8900	0
626	20250417	092100	51045180	8900	8920	8950	8900	28
627	20250417	092000	50795470	8930	8920	8950	8920	21
628	20250417	091900	50607630	8920	8920	8940	8920	4
629	20250417	091800	50571930	8950	8920	8950	8920	1001
630	20250417	091700	41623340	8920	8920	8920	8920	0
631	20250417	091600	41623340	8920	8920	8920	8920	20
632	20250417	091500	41444940	8940	8940	8940	8940	0
633	20250417	091400	41444940	8940	8920	8940	8920	25
634	20250417	091300	41221480	8940	8900	8940	8900	212
635	20250417	091200	39331750	8890	8890	8910	8860	23
636	20250417	091100	39127450	8890	8890	8890	8860	432
637	20250417	091000	35288480	8910	8890	8910	8890	21
638	20250417	090900	35101390	8910	8890	8910	8890	82
639	20250417	090800	34370810	8910	8880	8910	8850	230
640	20250417	090700	32324930	8840	8850	8850	8840	1401
641	20250417	090600	19926090	8890	8890	8890	8880	3
642	20250417	090500	19899430	8890	8880	8890	8880	30
643	20250417	090400	19632830	8880	8880	8880	8880	80
644	20250417	090300	18922430	8880	8830	8880	8830	629
645	20250417	090200	13337700	8800	8800	8800	8800	0
646	20250417	090100	13337700	8800	8800	8800	8800	0
647	20250417	090000	13337700	8800	8730	8810	8730	1523