KissMeData/239890/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203200	150317175	5920	5920	5920	5920	313
3	20250417	203100	150317175	5920	5920	5920	5920	0
4	20250417	203000	150317175	5920	5920	5920	5920	0
5	20250417	202900	150317175	5920	5920	5920	5920	0
6	20250417	202800	150317175	5920	5920	5920	5920	0
7	20250417	202700	150317175	5920	5920	5920	5920	0
8	20250417	202600	150317175	5920	5920	5920	5920	0
9	20250417	202500	150317175	5920	5920	5920	5920	0
10	20250417	202400	150317175	5920	5920	5920	5920	0
11	20250417	202300	150317175	5920	5920	5920	5920	0
12	20250417	202200	150317175	5920	5920	5920	5920	0
13	20250417	202100	150317175	5920	5920	5920	5920	0
14	20250417	202000	150317175	5920	5920	5920	5920	0
15	20250417	201900	150317175	5920	5920	5920	5920	0
16	20250417	201800	150317175	5920	5920	5920	5920	0
17	20250417	201700	150317175	5920	5920	5920	5920	0
18	20250417	201600	150317175	5920	5920	5920	5920	0
19	20250417	201500	150317175	5920	5920	5920	5920	0
20	20250417	201400	150317175	5920	5920	5920	5920	0
21	20250417	201300	150317175	5920	5920	5920	5920	0
22	20250417	201200	150317175	5920	5920	5920	5920	0
23	20250417	201100	150317175	5920	5920	5920	5920	0
24	20250417	201000	150317175	5920	5920	5920	5920	0
25	20250417	200900	150317175	5920	5920	5920	5920	0
26	20250417	200800	150317175	5920	5920	5920	5920	0
27	20250417	200700	150317175	5920	5920	5920	5920	0
28	20250417	200600	150317175	5920	5920	5920	5920	0
29	20250417	200500	150317175	5920	5920	5920	5920	0
30	20250417	200400	150317175	5920	5920	5920	5920	0
31	20250417	200300	150317175	5920	5920	5920	5920	0
32	20250417	200200	150317175	5920	5920	5920	5920	313
33	20250417	200100	150317175	5920	5920	5920	5920	0
34	20250417	200000	150317175	5920	5920	5920	5920	0
35	20250417	195900	150317175	5920	5920	5920	5920	0
36	20250417	195800	150317175	5920	5920	5920	5920	0
37	20250417	195700	150317175	5920	5920	5920	5920	0
38	20250417	195600	150317175	5920	5920	5920	5920	0
39	20250417	195500	150317175	5920	5920	5920	5920	0
40	20250417	195400	150317175	5920	5920	5920	5920	0
41	20250417	195300	150317175	5920	5920	5920	5920	0
42	20250417	195200	150317175	5920	5920	5920	5920	0
43	20250417	195100	150317175	5920	5920	5920	5920	0
44	20250417	195000	150317175	5920	5920	5920	5920	0
45	20250417	194900	150317175	5920	5920	5920	5920	0
46	20250417	194800	150317175	5920	5920	5920	5920	0
47	20250417	194700	150317175	5920	5920	5920	5920	0
48	20250417	194600	150317175	5920	5920	5920	5920	0
49	20250417	194500	150317175	5920	5920	5920	5920	0
50	20250417	194400	150317175	5920	5920	5920	5920	0
51	20250417	194300	150317175	5920	5920	5920	5920	0
52	20250417	194200	150317175	5920	5920	5920	5920	0
53	20250417	194100	150317175	5920	5920	5920	5920	0
54	20250417	194000	150317175	5920	5920	5920	5920	0
55	20250417	193900	150317175	5920	5920	5920	5920	0
56	20250417	193800	150317175	5920	5920	5920	5920	0
57	20250417	193700	150317175	5920	5920	5920	5920	0
58	20250417	193600	150317175	5920	5920	5920	5920	0
59	20250417	193500	150317175	5920	5920	5920	5920	0
60	20250417	193400	150317175	5920	5920	5920	5920	0
61	20250417	193300	150317175	5920	5920	5920	5920	0
62	20250417	193200	150317175	5920	5920	5920	5920	313
63	20250417	193100	150317175	5920	5920	5920	5920	0
64	20250417	193000	150317175	5920	5920	5920	5920	0
65	20250417	192900	150317175	5920	5920	5920	5920	0
66	20250417	192800	150317175	5920	5920	5920	5920	0
67	20250417	192700	150317175	5920	5920	5920	5920	0
68	20250417	192600	150317175	5920	5920	5920	5920	0
69	20250417	192500	150317175	5920	5920	5920	5920	0
70	20250417	192400	150317175	5920	5920	5920	5920	0
71	20250417	192300	150317175	5920	5920	5920	5920	0
72	20250417	192200	150317175	5920	5920	5920	5920	0
73	20250417	192100	150317175	5920	5920	5920	5920	0
74	20250417	192000	150317175	5920	5920	5920	5920	0
75	20250417	191900	150317175	5920	5920	5920	5920	0
76	20250417	191800	150317175	5920	5920	5920	5920	0
77	20250417	191700	150317175	5920	5920	5920	5920	0
78	20250417	191600	150317175	5920	5920	5920	5920	0
79	20250417	191500	150317175	5920	5920	5920	5920	0
80	20250417	191400	150317175	5920	5920	5920	5920	0
81	20250417	191300	150317175	5920	5920	5920	5920	0
82	20250417	191200	150317175	5920	5920	5920	5920	0
83	20250417	191100	150317175	5920	5920	5920	5920	0
84	20250417	191000	150317175	5920	5920	5920	5920	0
85	20250417	190900	150317175	5920	5920	5920	5920	0
86	20250417	190800	150317175	5920	5920	5920	5920	0
87	20250417	190700	150317175	5920	5920	5920	5920	0
88	20250417	190600	150317175	5920	5920	5920	5920	0
89	20250417	190500	150317175	5920	5920	5920	5920	0
90	20250417	190400	150317175	5920	5920	5920	5920	0
91	20250417	190300	150317175	5920	5920	5920	5920	0
92	20250417	190200	150317175	5920	5920	5920	5920	313
93	20250417	190100	150317175	5920	5920	5920	5920	0
94	20250417	190000	150317175	5920	5920	5920	5920	0
95	20250417	185900	150317175	5920	5920	5920	5920	0
96	20250417	185800	150317175	5920	5920	5920	5920	0
97	20250417	185700	150317175	5920	5920	5920	5920	0
98	20250417	185600	150317175	5920	5920	5920	5920	0
99	20250417	185500	150317175	5920	5920	5920	5920	0
100	20250417	185400	150317175	5920	5920	5920	5920	0
101	20250417	185300	150317175	5920	5920	5920	5920	0
102	20250417	185200	150317175	5920	5920	5920	5920	0
103	20250417	185100	150317175	5920	5920	5920	5920	0
104	20250417	185000	150317175	5920	5920	5920	5920	0
105	20250417	184900	150317175	5920	5920	5920	5920	0
106	20250417	184800	150317175	5920	5920	5920	5920	0
107	20250417	184700	150317175	5920	5920	5920	5920	0
108	20250417	184600	150317175	5920	5920	5920	5920	0
109	20250417	184500	150317175	5920	5920	5920	5920	0
110	20250417	184400	150317175	5920	5920	5920	5920	0
111	20250417	184300	150317175	5920	5920	5920	5920	0
112	20250417	184200	150317175	5920	5920	5920	5920	0
113	20250417	184100	150317175	5920	5920	5920	5920	0
114	20250417	184000	150317175	5920	5920	5920	5920	0
115	20250417	183900	150317175	5920	5920	5920	5920	0
116	20250417	183800	150317175	5920	5920	5920	5920	0
117	20250417	183700	150317175	5920	5920	5920	5920	0
118	20250417	183600	150317175	5920	5920	5920	5920	0
119	20250417	183500	150317175	5920	5920	5920	5920	0
120	20250417	183400	150317175	5920	5920	5920	5920	0
121	20250417	183300	150317175	5920	5920	5920	5920	0
122	20250417	183200	150317175	5920	5920	5920	5920	313
123	20250417	183100	150317175	5920	5920	5920	5920	0
124	20250417	183000	150317175	5920	5920	5920	5920	0
125	20250417	182900	150317175	5920	5920	5920	5920	0
126	20250417	182800	150317175	5920	5920	5920	5920	0
127	20250417	182700	150317175	5920	5920	5920	5920	0
128	20250417	182600	150317175	5920	5920	5920	5920	0
129	20250417	182500	150317175	5920	5920	5920	5920	0
130	20250417	182400	150317175	5920	5920	5920	5920	0
131	20250417	182300	150317175	5920	5920	5920	5920	0
132	20250417	182200	150317175	5920	5920	5920	5920	0
133	20250417	182100	150317175	5920	5920	5920	5920	0
134	20250417	182000	150317175	5920	5920	5920	5920	0
135	20250417	181900	150317175	5920	5920	5920	5920	0
136	20250417	181800	150317175	5920	5920	5920	5920	0
137	20250417	181700	150317175	5920	5920	5920	5920	0
138	20250417	181600	150317175	5920	5920	5920	5920	0
139	20250417	181500	150317175	5920	5920	5920	5920	0
140	20250417	181400	150317175	5920	5920	5920	5920	0
141	20250417	181300	150317175	5920	5920	5920	5920	0
142	20250417	181200	150317175	5920	5920	5920	5920	0
143	20250417	181100	150317175	5920	5920	5920	5920	0
144	20250417	181000	150317175	5920	5920	5920	5920	0
145	20250417	180900	150317175	5920	5920	5920	5920	0
146	20250417	180800	150317175	5920	5920	5920	5920	0
147	20250417	180700	150317175	5920	5920	5920	5920	0
148	20250417	180600	150317175	5920	5920	5920	5920	0
149	20250417	180500	150317175	5920	5920	5920	5920	0
150	20250417	180400	150317175	5920	5920	5920	5920	0
151	20250417	180300	150317175	5920	5920	5920	5920	0
152	20250417	180200	150317175	5920	5920	5920	5920	313
153	20250417	180100	150317175	5920	5920	5920	5920	0
154	20250417	180000	150317175	5920	5920	5920	5920	0
155	20250417	175900	150317175	5920	5920	5920	5920	0
156	20250417	175800	150317175	5920	5920	5920	5920	0
157	20250417	175700	150317175	5920	5920	5920	5920	0
158	20250417	175600	150317175	5920	5920	5920	5920	0
159	20250417	175500	150317175	5920	5920	5920	5920	0
160	20250417	175400	150317175	5920	5920	5920	5920	0
161	20250417	175300	150317175	5920	5920	5920	5920	0
162	20250417	175200	150317175	5920	5920	5920	5920	0
163	20250417	175100	150317175	5920	5920	5920	5920	0
164	20250417	175000	150317175	5920	5920	5920	5920	0
165	20250417	174900	150317175	5920	5920	5920	5920	0
166	20250417	174800	150317175	5920	5920	5920	5920	0
167	20250417	174700	150317175	5920	5920	5920	5920	0
168	20250417	174600	150317175	5920	5920	5920	5920	0
169	20250417	174500	150317175	5920	5920	5920	5920	0
170	20250417	174400	150317175	5920	5920	5920	5920	0
171	20250417	174300	150317175	5920	5920	5920	5920	0
172	20250417	174200	150317175	5920	5920	5920	5920	0
173	20250417	174100	150317175	5920	5920	5920	5920	0
174	20250417	174000	150317175	5920	5920	5920	5920	0
175	20250417	173900	150317175	5920	5920	5920	5920	0
176	20250417	173800	150317175	5920	5920	5920	5920	0
177	20250417	173700	150317175	5920	5920	5920	5920	0
178	20250417	173600	150317175	5920	5920	5920	5920	0
179	20250417	173500	150317175	5920	5920	5920	5920	0
180	20250417	173400	150317175	5920	5920	5920	5920	0
181	20250417	173300	150317175	5920	5920	5920	5920	0
182	20250417	173200	150317175	5920	5920	5920	5920	313
183	20250417	173100	150317175	5920	5920	5920	5920	0
184	20250417	173000	150317175	5920	5920	5920	5920	0
185	20250417	172900	150317175	5920	5920	5920	5920	0
186	20250417	172800	150317175	5920	5920	5920	5920	0
187	20250417	172700	150317175	5920	5920	5920	5920	0
188	20250417	172600	150317175	5920	5920	5920	5920	0
189	20250417	172500	150317175	5920	5920	5920	5920	0
190	20250417	172400	150317175	5920	5920	5920	5920	0
191	20250417	172300	150317175	5920	5920	5920	5920	0
192	20250417	172200	150317175	5920	5920	5920	5920	0
193	20250417	172100	150317175	5920	5920	5920	5920	0
194	20250417	172000	150317175	5920	5920	5920	5920	0
195	20250417	171900	150317175	5920	5920	5920	5920	0
196	20250417	171800	150317175	5920	5920	5920	5920	0
197	20250417	171700	150317175	5920	5920	5920	5920	0
198	20250417	171600	150317175	5920	5920	5920	5920	0
199	20250417	171500	150317175	5920	5920	5920	5920	0
200	20250417	171400	150317175	5920	5920	5920	5920	0
201	20250417	171300	150317175	5920	5920	5920	5920	0
202	20250417	171200	150317175	5920	5920	5920	5920	0
203	20250417	171100	150317175	5920	5920	5920	5920	0
204	20250417	171000	150317175	5920	5920	5920	5920	0
205	20250417	170900	150317175	5920	5920	5920	5920	0
206	20250417	170800	150317175	5920	5920	5920	5920	0
207	20250417	170700	150317175	5920	5920	5920	5920	0
208	20250417	170600	150317175	5920	5920	5920	5920	0
209	20250417	170500	150317175	5920	5920	5920	5920	0
210	20250417	170400	150317175	5920	5920	5920	5920	0
211	20250417	170300	150317175	5920	5920	5920	5920	0
212	20250417	170200	150317175	5920	5920	5920	5920	313
213	20250417	170100	150317175	5920	5920	5920	5920	0
214	20250417	170000	150317175	5920	5920	5920	5920	0
215	20250417	165900	150317175	5920	5920	5920	5920	0
216	20250417	165800	150317175	5920	5920	5920	5920	0
217	20250417	165700	150317175	5920	5920	5920	5920	0
218	20250417	165600	150317175	5920	5920	5920	5920	0
219	20250417	165500	150317175	5920	5920	5920	5920	0
220	20250417	165400	150317175	5920	5920	5920	5920	0
221	20250417	165300	150317175	5920	5920	5920	5920	0
222	20250417	165200	150317175	5920	5920	5920	5920	0
223	20250417	165100	150317175	5920	5920	5920	5920	0
224	20250417	165000	150317175	5920	5920	5920	5920	0
225	20250417	164900	150317175	5920	5920	5920	5920	0
226	20250417	164800	150317175	5920	5920	5920	5920	0
227	20250417	164700	150317175	5920	5920	5920	5920	0
228	20250417	164600	150317175	5920	5920	5920	5920	0
229	20250417	164500	150317175	5920	5920	5920	5920	0
230	20250417	164400	150317175	5920	5920	5920	5920	0
231	20250417	164300	150317175	5920	5920	5920	5920	0
232	20250417	164200	150317175	5920	5920	5920	5920	0
233	20250417	164100	150317175	5920	5920	5920	5920	0
234	20250417	164000	150317175	5920	5920	5920	5920	0
235	20250417	163900	150317175	5920	5920	5920	5920	0
236	20250417	163800	150317175	5920	5920	5920	5920	0
237	20250417	163700	150317175	5920	5920	5920	5920	0
238	20250417	163600	150317175	5920	5920	5920	5920	0
239	20250417	163500	150317175	5920	5920	5920	5920	0
240	20250417	163400	150317175	5920	5920	5920	5920	0
241	20250417	163300	150317175	5920	5920	5920	5920	0
242	20250417	163200	150317175	5920	5920	5920	5920	313
243	20250417	163100	150317175	5920	5920	5920	5920	0
244	20250417	163000	150317175	5920	5920	5920	5920	0
245	20250417	162900	150317175	5920	5920	5920	5920	0
246	20250417	162800	150317175	5920	5920	5920	5920	0
247	20250417	162700	150317175	5920	5920	5920	5920	0
248	20250417	162600	150317175	5920	5920	5920	5920	0
249	20250417	162500	150317175	5920	5920	5920	5920	0
250	20250417	162400	150317175	5920	5920	5920	5920	0
251	20250417	162300	150317175	5920	5920	5920	5920	0
252	20250417	162200	150317175	5920	5920	5920	5920	0
253	20250417	162100	150317175	5920	5920	5920	5920	0
254	20250417	162000	150317175	5920	5920	5920	5920	0
255	20250417	161900	150317175	5920	5920	5920	5920	0
256	20250417	161800	150317175	5920	5920	5920	5920	0
257	20250417	161700	150317175	5920	5920	5920	5920	0
258	20250417	161600	150317175	5920	5920	5920	5920	0
259	20250417	161500	150317175	5920	5920	5920	5920	0
260	20250417	161400	150317175	5920	5920	5920	5920	0
261	20250417	161300	150317175	5920	5920	5920	5920	0
262	20250417	161200	150317175	5920	5920	5920	5920	0
263	20250417	161100	150317175	5920	5920	5920	5920	0
264	20250417	161000	150317175	5920	5920	5920	5920	0
265	20250417	160900	150317175	5920	5920	5920	5920	0
266	20250417	160800	150317175	5920	5920	5920	5920	0
267	20250417	160700	150317175	5920	5920	5920	5920	0
268	20250417	160600	150317175	5920	5920	5920	5920	0
269	20250417	160500	150317175	5920	5920	5920	5920	0
270	20250417	160400	150317175	5920	5920	5920	5920	0
271	20250417	160300	150317175	5920	5920	5920	5920	0
272	20250417	160200	150317175	5920	5920	5920	5920	313
273	20250417	160100	150317175	5920	5920	5920	5920	0
274	20250417	160000	150317175	5920	5920	5920	5920	0
275	20250417	155900	150317175	5920	5920	5920	5920	0
276	20250417	155800	150317175	5920	5920	5920	5920	0
277	20250417	155700	150317175	5920	5920	5920	5920	0
278	20250417	155600	150317175	5920	5920	5920	5920	0
279	20250417	155500	150317175	5920	5920	5920	5920	0
280	20250417	155400	150317175	5920	5920	5920	5920	0
281	20250417	155300	150317175	5920	5920	5920	5920	0
282	20250417	155200	150317175	5920	5920	5920	5920	0
283	20250417	155100	150317175	5920	5920	5920	5920	0
284	20250417	155000	150317175	5920	5920	5920	5920	0
285	20250417	154900	150317175	5920	5920	5920	5920	0
286	20250417	154800	150317175	5920	5920	5920	5920	0
287	20250417	154700	150317175	5920	5920	5920	5920	0
288	20250417	154600	150317175	5920	5920	5920	5920	0
289	20250417	154500	150317175	5920	5920	5920	5920	0
290	20250417	154400	150317175	5920	5920	5920	5920	0
291	20250417	154300	150317175	5920	5920	5920	5920	0
292	20250417	154200	150317175	5920	5920	5920	5920	0
293	20250417	154100	150317175	5920	5920	5920	5920	0
294	20250417	154000	150317175	5920	5920	5920	5920	0
295	20250417	153900	150317175	5920	5920	5920	5920	0
296	20250417	153800	150317175	5920	5920	5920	5920	0
297	20250417	153700	150317175	5920	5920	5920	5920	0
298	20250417	153600	150317175	5920	5920	5920	5920	0
299	20250417	153500	150317175	5920	5920	5920	5920	0
300	20250417	153400	150317175	5920	5920	5920	5920	0
301	20250417	153300	150317175	5920	5920	5920	5920	0
302	20250417	153200	150317175	5920	5920	5920	5920	313
303	20250417	153100	150317175	5920	5920	5920	5920	0
304	20250417	153000	150317175	5920	5920	5920	5920	313
305	20250417	152900	148464215	5900	5900	5900	5900	0
306	20250417	152800	148464215	5900	5900	5900	5900	0
307	20250417	152700	148464215	5900	5900	5900	5900	0
308	20250417	152600	148464215	5900	5900	5900	5900	0
309	20250417	152500	148464215	5900	5900	5900	5900	0
310	20250417	152400	148464215	5900	5900	5900	5900	0
311	20250417	152300	148464215	5900	5900	5900	5900	0
312	20250417	152200	148464215	5900	5900	5900	5900	0
313	20250417	152100	148464215	5900	5900	5900	5900	0
314	20250417	152000	148464215	5900	5900	5900	5900	0
315	20250417	151900	148464215	5900	5920	5920	5900	41
316	20250417	151800	148221675	5920	5920	5920	5920	1
317	20250417	151700	148215755	5890	5890	5890	5890	3
318	20250417	151600	148198085	5920	5910	5920	5910	33
319	20250417	151500	148002785	5920	5920	5920	5920	20
320	20250417	151400	147884385	5910	5910	5910	5910	1
321	20250417	151300	147878475	5910	5910	5910	5910	43
322	20250417	151200	147624345	5890	5890	5890	5890	0
323	20250417	151100	147624345	5890	5910	5910	5890	28
324	20250417	151000	147458925	5890	5900	5900	5890	22
325	20250417	150900	147329165	5910	5910	5910	5910	0
326	20250417	150800	147329165	5910	5900	5910	5900	148
327	20250417	150700	146455755	5900	5900	5900	5900	0
328	20250417	150600	146455755	5900	5900	5900	5900	0
329	20250417	150500	146455755	5900	5900	5900	5900	0
330	20250417	150400	146455755	5900	5900	5900	5900	7
331	20250417	150300	146414455	5910	5910	5910	5910	0
332	20250417	150200	146414455	5910	5910	5910	5910	22
333	20250417	150100	146284435	5920	5920	5920	5920	0
334	20250417	150000	146284435	5920	5920	5920	5920	0
335	20250417	145900	146284435	5920	5920	5920	5920	0
336	20250417	145800	146284435	5920	5920	5920	5920	0
337	20250417	145700	146284435	5920	5920	5920	5920	0
338	20250417	145600	146284435	5920	5920	5920	5920	20
339	20250417	145500	146166035	5920	5920	5920	5920	0
340	20250417	145400	146166035	5920	5920	5920	5920	0
341	20250417	145300	146166035	5920	5920	5920	5920	0
342	20250417	145200	146166035	5920	5920	5920	5920	0
343	20250417	145100	146166035	5920	5920	5920	5920	0
344	20250417	145000	146166035	5920	5920	5920	5920	17
345	20250417	144900	146065395	5920	5920	5920	5920	0
346	20250417	144800	146065395	5920	5920	5920	5920	24
347	20250417	144700	145923315	5920	5920	5920	5920	0
348	20250417	144600	145923315	5920	5920	5920	5920	0
349	20250417	144500	145923315	5920	5920	5920	5920	0
350	20250417	144400	145923315	5920	5920	5920	5920	0
351	20250417	144300	145923315	5920	5920	5920	5920	0
352	20250417	144200	145923315	5920	5920	5920	5920	0
353	20250417	144100	145923315	5920	5920	5920	5920	0
354	20250417	144000	145923315	5920	5920	5920	5920	22
355	20250417	143900	145793075	5880	5880	5880	5880	1
356	20250417	143800	145787195	5900	5900	5900	5900	0
357	20250417	143700	145787195	5900	5890	5900	5890	113
358	20250417	143600	145121475	5890	5890	5890	5890	0
359	20250417	143500	145121475	5890	5890	5890	5890	0
360	20250417	143400	145121475	5890	5890	5890	5890	0
361	20250417	143300	145121475	5890	5890	5890	5890	0
362	20250417	143200	145121475	5890	5890	5890	5890	29
363	20250417	143100	144950665	5870	5870	5870	5870	0
364	20250417	143000	144950665	5870	5870	5870	5870	0
365	20250417	142900	144950665	5870	5870	5870	5870	0
366	20250417	142800	144950665	5870	5870	5870	5870	0
367	20250417	142700	144950665	5870	5870	5870	5870	0
368	20250417	142600	144950665	5870	5870	5870	5870	0
369	20250417	142500	144950665	5870	5850	5870	5850	756
370	20250417	142400	140521025	5820	5820	5820	5820	0
371	20250417	142300	140521025	5820	5820	5820	5820	0
372	20250417	142200	140521025	5820	5820	5820	5820	0
373	20250417	142100	140521025	5820	5820	5820	5820	0
374	20250417	142000	140521025	5820	5820	5820	5820	0
375	20250417	141900	140521025	5820	5820	5820	5820	0
376	20250417	141800	140521025	5820	5820	5820	5820	1
377	20250417	141700	140515205	5820	5820	5820	5820	0
378	20250417	141600	140515205	5820	5820	5820	5820	0
379	20250417	141500	140515205	5820	5820	5820	5820	0
380	20250417	141400	140515205	5820	5820	5820	5820	0
381	20250417	141300	140515205	5820	5820	5820	5820	0
382	20250417	141200	140515205	5820	5820	5820	5820	0
383	20250417	141100	140515205	5820	5820	5820	5820	0
384	20250417	141000	140515205	5820	5820	5820	5820	0
385	20250417	140900	140515205	5820	5820	5820	5820	1
386	20250417	140800	140509385	5810	5810	5810	5810	0
387	20250417	140700	140509385	5810	5810	5810	5810	10
388	20250417	140600	140451285	5840	5840	5840	5840	0
389	20250417	140500	140451285	5840	5840	5840	5840	0
390	20250417	140400	140451285	5840	5840	5840	5840	0
391	20250417	140300	140451285	5840	5840	5840	5840	0
392	20250417	140200	140451285	5840	5840	5840	5840	0
393	20250417	140100	140451285	5840	5840	5840	5840	0
394	20250417	140000	140451285	5840	5840	5840	5840	0
395	20250417	135900	140451285	5840	5840	5840	5840	0
396	20250417	135800	140451285	5840	5840	5840	5840	0
397	20250417	135700	140451285	5840	5840	5840	5840	0
398	20250417	135600	140451285	5840	5880	5880	5820	1546
399	20250417	135500	131387985	5890	5890	5890	5890	0
400	20250417	135400	131387985	5890	5890	5890	5890	0
401	20250417	135300	131387985	5890	5890	5890	5890	0
402	20250417	135200	131387985	5890	5890	5890	5890	0
403	20250417	135100	131387985	5890	5890	5890	5890	0
404	20250417	135000	131387985	5890	5890	5890	5890	0
405	20250417	134900	131387985	5890	5890	5890	5890	0
406	20250417	134800	131387985	5890	5890	5890	5890	0
407	20250417	134700	131387985	5890	5890	5890	5890	0
408	20250417	134600	131387985	5890	5890	5890	5890	0
409	20250417	134500	131387985	5890	5890	5890	5890	0
410	20250417	134400	131387985	5890	5890	5890	5890	0
411	20250417	134300	131387985	5890	5890	5890	5890	0
412	20250417	134200	131387985	5890	5890	5890	5890	0
413	20250417	134100	131387985	5890	5890	5890	5890	0
414	20250417	134000	131387985	5890	5890	5890	5890	0
415	20250417	133900	131387985	5890	5890	5890	5890	0
416	20250417	133800	131387985	5890	5890	5890	5890	0
417	20250417	133700	131387985	5890	5890	5890	5890	0
418	20250417	133600	131387985	5890	5890	5890	5890	0
419	20250417	133500	131387985	5890	5890	5890	5890	0
420	20250417	133400	131387985	5890	5890	5890	5890	0
421	20250417	133300	131387985	5890	5890	5890	5890	0
422	20250417	133200	131387985	5890	5890	5890	5890	0
423	20250417	133100	131387985	5890	5890	5890	5890	0
424	20250417	133000	131387985	5890	5890	5890	5890	0
425	20250417	132900	131387985	5890	5890	5890	5890	0
426	20250417	132800	131387985	5890	5890	5890	5890	0
427	20250417	132700	131387985	5890	5890	5890	5890	0
428	20250417	132600	131387985	5890	5890	5890	5890	0
429	20250417	132500	131387985	5890	5890	5890	5890	0
430	20250417	132400	131387985	5890	5890	5890	5890	0
431	20250417	132300	131387985	5890	5890	5890	5890	10
432	20250417	132200	131329085	5890	5890	5890	5890	0
433	20250417	132100	131329085	5890	5890	5890	5890	21
434	20250417	132000	131205395	5890	5890	5890	5890	0
435	20250417	131900	131205395	5890	5890	5890	5890	784
436	20250417	131800	126587635	5900	5900	5900	5900	53
437	20250417	131700	126274935	5900	5900	5900	5900	126
438	20250417	131600	125531535	5910	5910	5910	5910	0
439	20250417	131500	125531535	5910	5910	5910	5910	0
440	20250417	131400	125531535	5910	5910	5910	5910	0
441	20250417	131300	125531535	5910	5870	5910	5870	2029
442	20250417	131200	113597435	5860	5860	5860	5860	1000
443	20250417	131100	107737435	5840	5840	5840	5840	64
444	20250417	131000	107363675	5850	5850	5850	5850	0
445	20250417	130900	107363675	5850	5850	5850	5850	0
446	20250417	130800	107363675	5850	5850	5850	5850	0
447	20250417	130700	107363675	5850	5850	5850	5850	0
448	20250417	130600	107363675	5850	5850	5850	5850	0
449	20250417	130500	107363675	5850	5850	5850	5850	79
450	20250417	130400	106901525	5850	5850	5850	5850	0
451	20250417	130300	106901525	5850	5850	5850	5850	0
452	20250417	130200	106901525	5850	5850	5850	5850	65
453	20250417	130100	106521275	5850	5850	5850	5850	0
454	20250417	130000	106521275	5850	5850	5850	5850	0
455	20250417	125900	106521275	5850	5850	5850	5850	19
456	20250417	125800	106410125	5850	5850	5850	5850	0
457	20250417	125700	106410125	5850	5850	5850	5850	11
458	20250417	125600	106345775	5850	5850	5850	5850	0
459	20250417	125500	106345775	5850	5850	5850	5850	21
460	20250417	125400	106222925	5850	5850	5850	5850	10
461	20250417	125300	106164425	5850	5850	5850	5850	8
462	20250417	125200	106117625	5840	5840	5840	5840	0
463	20250417	125100	106117625	5840	5840	5840	5840	1501
464	20250417	125000	97351785	5840	5840	5840	5840	8
465	20250417	124900	97305065	5840	5840	5840	5840	9
466	20250417	124800	97252505	5840	5840	5840	5840	20
467	20250417	124700	97135705	5840	5840	5840	5840	10
468	20250417	124600	97077305	5820	5820	5820	5820	0
469	20250417	124500	97077305	5820	5820	5820	5820	204
470	20250417	124400	95890025	5810	5820	5820	5810	20
471	20250417	124300	95773635	5840	5840	5840	5840	9
472	20250417	124200	95721075	5840	5830	5840	5800	1101
473	20250417	124100	89326575	5840	5840	5840	5840	22
474	20250417	124000	89198095	5840	5840	5840	5840	0
475	20250417	123900	89198095	5840	5830	5840	5830	108
476	20250417	123800	88568375	5840	5840	5840	5840	10
477	20250417	123700	88509975	5840	5840	5840	5840	10
478	20250417	123600	88451575	5840	5840	5840	5840	8
479	20250417	123500	88404855	5840	5840	5840	5840	9
480	20250417	123400	88352295	5840	5840	5840	5840	18
481	20250417	123300	88247175	5840	5840	5840	5840	0
482	20250417	123200	88247175	5840	5840	5840	5840	8
483	20250417	123100	88200455	5840	5840	5840	5840	9
484	20250417	123000	88147895	5840	5840	5840	5840	9
485	20250417	122900	88095335	5800	5800	5800	5800	0
486	20250417	122800	88095335	5800	5840	5840	5800	718
487	20250417	122700	83929615	5830	5830	5830	5830	11
488	20250417	122600	83865485	5830	5830	5830	5830	8
489	20250417	122500	83818845	5790	5820	5830	5790	710
490	20250417	122400	79686585	5820	5820	5820	5820	18
491	20250417	122300	79581825	5820	5860	5860	5780	4899
492	20250417	122200	51142125	5870	5870	5870	5870	10
493	20250417	122100	51083425	5870	5870	5870	5870	0
494	20250417	122000	51083425	5870	5870	5870	5870	0
495	20250417	121900	51083425	5870	5870	5870	5870	17
496	20250417	121800	50983635	5860	5860	5860	5860	0
497	20250417	121700	50983635	5860	5860	5860	5860	16
498	20250417	121600	50889875	5860	5860	5860	5860	1
499	20250417	121500	50884015	5860	5860	5860	5860	9
500	20250417	121400	50831275	5860	5860	5860	5860	0
501	20250417	121300	50831275	5860	5860	5860	5860	66
502	20250417	121200	50444515	5860	5860	5860	5860	17
503	20250417	121100	50344895	5860	5860	5860	5860	9
504	20250417	121000	50292155	5850	5850	5850	5850	0
505	20250417	120900	50292155	5850	5860	5860	5850	229
506	20250417	120800	48952425	5860	5860	5860	5860	0
507	20250417	120700	48952425	5860	5860	5860	5860	9
508	20250417	120600	48899685	5860	5860	5860	5860	8
509	20250417	120500	48852805	5860	5870	5870	5860	11
510	20250417	120400	48788245	5870	5870	5870	5870	19
511	20250417	120300	48676715	5860	5860	5860	5860	0
512	20250417	120200	48676715	5860	5860	5860	5860	111
513	20250417	120100	48026255	5870	5870	5870	5870	9
514	20250417	120000	47973425	5870	5870	5870	5870	9
515	20250417	115900	47920595	5870	5870	5870	5870	11
516	20250417	115800	47856025	5870	5870	5870	5870	8
517	20250417	115700	47809065	5870	5870	5870	5870	10
518	20250417	115600	47750365	5870	5870	5870	5870	11
519	20250417	115500	47685795	5870	5870	5870	5870	8
520	20250417	115400	47638835	5870	5870	5870	5870	20
521	20250417	115300	47521435	5860	5860	5860	5860	0
522	20250417	115200	47521435	5860	5860	5860	5860	10
523	20250417	115100	47462835	5860	5860	5860	5860	9
524	20250417	115000	47410095	5860	5860	5860	5860	0
525	20250417	114900	47410095	5860	5860	5860	5860	8
526	20250417	114800	47363215	5860	5860	5860	5850	70
527	20250417	114700	46953115	5850	5850	5850	5850	0
528	20250417	114600	46953115	5850	5850	5850	5850	18
529	20250417	114500	46847815	5850	5850	5850	5850	11
530	20250417	114400	46783465	5850	5850	5850	5850	12
531	20250417	114300	46713265	5850	5850	5850	5850	0
532	20250417	114200	46713265	5850	5850	5850	5850	18
533	20250417	114100	46607965	5850	5850	5850	5850	9
534	20250417	114000	46555315	5850	5850	5850	5850	18
535	20250417	113900	46450015	5850	5850	5850	5850	8
536	20250417	113800	46403215	5850	5850	5850	5850	0
537	20250417	113700	46403215	5850	5850	5850	5850	0
538	20250417	113600	46403215	5850	5850	5850	5850	16
539	20250417	113500	46309615	5850	5850	5850	5850	9
540	20250417	113400	46256965	5840	5840	5840	5840	301
541	20250417	113300	44499125	5840	5840	5840	5840	8
542	20250417	113200	44452405	5840	5840	5840	5840	20
543	20250417	113100	44335605	5840	5840	5840	5840	0
544	20250417	113000	44335605	5840	5840	5840	5840	1
545	20250417	112900	44329765	5850	5850	5850	5850	19
546	20250417	112800	44218615	5850	5850	5850	5850	9
547	20250417	112700	44165965	5850	5850	5850	5850	9
548	20250417	112600	44113315	5850	5850	5850	5850	10
549	20250417	112500	44054815	5850	5850	5850	5850	8
550	20250417	112400	44008015	5850	5850	5850	5850	0
551	20250417	112300	44008015	5850	5850	5850	5850	10
552	20250417	112200	43949515	5850	5850	5850	5850	8
553	20250417	112100	43902715	5850	5850	5850	5850	10
554	20250417	112000	43844215	5850	5850	5850	5850	9
555	20250417	111900	43791565	5850	5850	5850	5850	8
556	20250417	111800	43744765	5850	5850	5850	5850	0
557	20250417	111700	43744765	5850	5850	5850	5850	10
558	20250417	111600	43686265	5850	5850	5850	5850	18
559	20250417	111500	43580965	5840	5840	5840	5840	0
560	20250417	111400	43580965	5840	5840	5840	5840	154
561	20250417	111300	42681605	5840	5840	5840	5840	16
562	20250417	111200	42588165	5830	5830	5830	5830	0
563	20250417	111100	42588165	5830	5820	5830	5820	687
564	20250417	111000	38589755	5820	5820	5820	5820	985
565	20250417	110900	32857055	5820	5810	5820	5810	39
566	20250417	110800	32630375	5820	5820	5820	5820	8
567	20250417	110700	32583815	5810	5820	5820	5810	19
568	20250417	110600	32473345	5820	5820	5820	5820	0
569	20250417	110500	32473345	5820	5820	5820	5820	8
570	20250417	110400	32426785	5820	5820	5820	5820	8
571	20250417	110300	32380225	5820	5820	5820	5820	47
572	20250417	110200	32106685	5820	5820	5820	5820	9
573	20250417	110100	32054305	5820	5820	5820	5820	9
574	20250417	110000	32001925	5820	5820	5820	5820	27
575	20250417	105900	31844785	5820	5820	5820	5820	0
576	20250417	105800	31844785	5820	5820	5820	5820	9
577	20250417	105700	31792405	5820	5820	5820	5820	8
578	20250417	105600	31745845	5820	5820	5820	5820	8
579	20250417	105500	31699285	5820	5815	5820	5815	8
580	20250417	105400	31652730	5820	5820	5820	5820	8
581	20250417	105300	31606170	5820	5820	5820	5820	0
582	20250417	105200	31606170	5820	5820	5820	5820	7
583	20250417	105100	31565430	5820	5820	5820	5820	9
584	20250417	105000	31513050	5820	5820	5820	5820	8
585	20250417	104900	31466490	5820	5820	5820	5820	18
586	20250417	104800	31361730	5820	5820	5820	5820	86
587	20250417	104700	30861210	5820	5820	5820	5820	0
588	20250417	104600	30861210	5820	5820	5820	5820	8
589	20250417	104500	30814650	5820	5820	5820	5820	8
590	20250417	104400	30768090	5820	5820	5820	5820	8
591	20250417	104300	30721530	5820	5820	5820	5820	9
592	20250417	104200	30669150	5820	5820	5820	5820	16
593	20250417	104100	30576030	5820	5820	5820	5820	20
594	20250417	104000	30459630	5820	5810	5820	5810	12
595	20250417	103900	30389900	5810	5810	5810	5810	8
596	20250417	103800	30343420	5810	5810	5810	5810	7
597	20250417	103700	30302750	5810	5810	5810	5810	7
598	20250417	103600	30262080	5810	5810	5810	5810	8
599	20250417	103500	30215600	5810	5810	5810	5810	9
600	20250417	103400	30163310	5810	5810	5810	5810	0
601	20250417	103300	30163310	5810	5810	5810	5810	17
602	20250417	103200	30064540	5810	5810	5810	5810	2
603	20250417	103100	30052920	5800	5800	5800	5800	9
604	20250417	103000	30000720	5810	5810	5810	5810	16
605	20250417	102900	29907760	5810	5810	5810	5810	0
606	20250417	102800	29907760	5810	5810	5810	5810	0
607	20250417	102700	29907760	5810	5820	5820	5810	18
608	20250417	102600	29803100	5810	5810	5810	5810	7
609	20250417	102500	29762430	5810	5810	5810	5810	2
610	20250417	102400	29750810	5810	5810	5810	5810	95
611	20250417	102300	29198860	5800	5810	5810	5800	972
612	20250417	102200	23561150	5840	5840	5840	5840	0
613	20250417	102100	23561150	5840	5850	5850	5840	16
614	20250417	102000	23467630	5850	5850	5850	5850	7
615	20250417	101900	23426680	5840	5850	5850	5840	3
616	20250417	101800	23409150	5850	5880	5880	5850	267
617	20250417	101700	21847140	5860	5880	5880	5850	122
618	20250417	101600	21133020	5880	5880	5880	5880	0
619	20250417	101500	21133020	5880	5880	5880	5880	8
620	20250417	101400	21085980	5880	5880	5880	5880	9
621	20250417	101300	21033060	5880	5880	5880	5880	9
622	20250417	101200	20980140	5880	5880	5880	5880	8
623	20250417	101100	20933100	5880	5880	5880	5880	495
624	20250417	101000	18022500	5870	5870	5870	5870	8
625	20250417	100900	17975540	5870	5870	5870	5870	0
626	20250417	100800	17975540	5870	5870	5870	5870	9
627	20250417	100700	17922710	5870	5880	5880	5870	10
628	20250417	100600	17864000	5890	5890	5890	5890	7
629	20250417	100500	17822770	5890	5890	5890	5890	7
630	20250417	100400	17781540	5890	5890	5890	5890	8
631	20250417	100300	17734420	5890	5890	5890	5890	0
632	20250417	100200	17734420	5890	5890	5890	5890	9
633	20250417	100100	17681410	5890	5890	5890	5890	17
634	20250417	100000	17581280	5880	5890	5890	5880	8
635	20250417	095900	17534170	5890	5890	5890	5890	7
636	20250417	095800	17492940	5890	5870	5890	5870	99
637	20250417	095700	16911510	5870	5860	5870	5860	25
638	20250417	095600	16765000	5860	5860	5860	5860	16
639	20250417	095500	16671240	5860	5860	5860	5860	4
640	20250417	095400	16647800	5860	5860	5860	5860	4
641	20250417	095300	16624360	5860	5860	5860	5860	17
642	20250417	095200	16524740	5850	5850	5850	5850	1
643	20250417	095100	16518890	5850	5850	5850	5850	0
644	20250417	095000	16518890	5850	5850	5850	5850	7
645	20250417	094900	16477940	5850	5850	5850	5850	8
646	20250417	094800	16431140	5850	5850	5850	5850	9
647	20250417	094700	16378490	5850	5850	5850	5850	17
648	20250417	094600	16279040	5850	5850	5850	5850	1
649	20250417	094500	16273190	5850	5860	5860	5850	17
650	20250417	094400	16173660	5880	5880	5880	5880	0
651	20250417	094300	16173660	5880	5840	5880	5840	41
652	20250417	094200	15933990	5840	5820	5840	5820	306
653	20250417	094100	14150000	5810	5810	5810	5810	293
654	20250417	094000	12447670	5800	5800	5800	5800	0
655	20250417	093900	12447670	5800	5800	5800	5800	9
656	20250417	093800	12395470	5800	5800	5800	5800	0
657	20250417	093700	12395470	5800	5800	5800	5800	28
658	20250417	093600	12233070	5790	5790	5790	5790	81
659	20250417	093500	11764080	5780	5780	5780	5780	125
660	20250417	093400	11041580	5770	5760	5770	5760	163
661	20250417	093300	10101140	5770	5770	5770	5770	0
662	20250417	093200	10101140	5770	5770	5770	5770	8
663	20250417	093100	10054980	5760	5760	5760	5760	0
664	20250417	093000	10054980	5760	5760	5760	5760	0
665	20250417	092900	10054980	5760	5760	5760	5760	176
666	20250417	092800	9041220	5780	5780	5780	5780	0
667	20250417	092700	9041220	5780	5780	5780	5780	83
668	20250417	092600	8561480	5760	5760	5760	5760	0
669	20250417	092500	8561480	5760	5760	5760	5760	0
670	20250417	092400	8561480	5760	5760	5760	5760	0
671	20250417	092300	8561480	5760	5760	5760	5760	0
672	20250417	092200	8561480	5760	5760	5760	5760	0
673	20250417	092100	8561480	5760	5770	5770	5760	3
674	20250417	092000	8544180	5800	5800	5800	5800	0
675	20250417	091900	8544180	5800	5800	5800	5800	0
676	20250417	091800	8544180	5800	5780	5800	5770	34
677	20250417	091700	8347950	5790	5790	5790	5790	535
678	20250417	091600	5250300	5780	5760	5780	5760	49
679	20250417	091500	4967200	5750	5750	5750	5750	0
680	20250417	091400	4967200	5750	5750	5750	5750	2
681	20250417	091300	4955700	5730	5740	5740	5730	500
682	20250417	091200	2090610	5730	5730	5730	5730	0
683	20250417	091100	2090610	5730	5730	5730	5730	0
684	20250417	091000	2090610	5730	5730	5730	5730	1
685	20250417	090900	2084880	5750	5750	5750	5750	0
686	20250417	090800	2084880	5750	5750	5750	5750	5
687	20250417	090700	2056130	5720	5750	5750	5720	158
688	20250417	090600	1150630	5810	5810	5810	5810	0
689	20250417	090500	1150630	5810	5800	5810	5800	37
690	20250417	090400	935800	5810	5810	5810	5810	13
691	20250417	090300	860270	5810	5810	5810	5800	92
692	20250417	090200	325910	5810	5810	5810	5810	0
693	20250417	090100	325910	5810	5810	5810	5810	0
694	20250417	090000	325910	5810	5820	5820	5810	56