KissMeData/072990/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193300	147469895	9780	9780	9780	9780	21
3	20250417	193200	147469895	9780	9780	9780	9780	0
4	20250417	193100	147469895	9780	9780	9780	9780	0
5	20250417	193000	147469895	9780	9780	9780	9780	0
6	20250417	192900	147469895	9780	9780	9780	9780	0
7	20250417	192800	147469895	9780	9780	9780	9780	0
8	20250417	192700	147469895	9780	9780	9780	9780	0
9	20250417	192600	147469895	9780	9780	9780	9780	0
10	20250417	192500	147469895	9780	9780	9780	9780	0
11	20250417	192400	147469895	9780	9780	9780	9780	0
12	20250417	192300	147469895	9780	9780	9780	9780	0
13	20250417	192200	147469895	9780	9780	9780	9780	0
14	20250417	192100	147469895	9780	9780	9780	9780	0
15	20250417	192000	147469895	9780	9780	9780	9780	0
16	20250417	191900	147469895	9780	9780	9780	9780	0
17	20250417	191800	147469895	9780	9780	9780	9780	0
18	20250417	191700	147469895	9780	9780	9780	9780	0
19	20250417	191600	147469895	9780	9780	9780	9780	0
20	20250417	191500	147469895	9780	9780	9780	9780	0
21	20250417	191400	147469895	9780	9780	9780	9780	0
22	20250417	191300	147469895	9780	9780	9780	9780	0
23	20250417	191200	147469895	9780	9780	9780	9780	0
24	20250417	191100	147469895	9780	9780	9780	9780	0
25	20250417	191000	147469895	9780	9780	9780	9780	0
26	20250417	190900	147469895	9780	9780	9780	9780	0
27	20250417	190800	147469895	9780	9780	9780	9780	0
28	20250417	190700	147469895	9780	9780	9780	9780	0
29	20250417	190600	147469895	9780	9780	9780	9780	0
30	20250417	190500	147469895	9780	9780	9780	9780	0
31	20250417	190400	147469895	9780	9780	9780	9780	0
32	20250417	190300	147469895	9780	9780	9780	9780	21
33	20250417	190200	147469895	9780	9780	9780	9780	0
34	20250417	190100	147469895	9780	9780	9780	9780	0
35	20250417	190000	147469895	9780	9780	9780	9780	0
36	20250417	185900	147469895	9780	9780	9780	9780	0
37	20250417	185800	147469895	9780	9780	9780	9780	0
38	20250417	185700	147469895	9780	9780	9780	9780	0
39	20250417	185600	147469895	9780	9780	9780	9780	0
40	20250417	185500	147469895	9780	9780	9780	9780	0
41	20250417	185400	147469895	9780	9780	9780	9780	0
42	20250417	185300	147469895	9780	9780	9780	9780	0
43	20250417	185200	147469895	9780	9780	9780	9780	0
44	20250417	185100	147469895	9780	9780	9780	9780	0
45	20250417	185000	147469895	9780	9780	9780	9780	0
46	20250417	184900	147469895	9780	9780	9780	9780	0
47	20250417	184800	147469895	9780	9780	9780	9780	0
48	20250417	184700	147469895	9780	9780	9780	9780	0
49	20250417	184600	147469895	9780	9780	9780	9780	0
50	20250417	184500	147469895	9780	9780	9780	9780	0
51	20250417	184400	147469895	9780	9780	9780	9780	0
52	20250417	184300	147469895	9780	9780	9780	9780	0
53	20250417	184200	147469895	9780	9780	9780	9780	0
54	20250417	184100	147469895	9780	9780	9780	9780	0
55	20250417	184000	147469895	9780	9780	9780	9780	0
56	20250417	183900	147469895	9780	9780	9780	9780	0
57	20250417	183800	147469895	9780	9780	9780	9780	0
58	20250417	183700	147469895	9780	9780	9780	9780	0
59	20250417	183600	147469895	9780	9780	9780	9780	0
60	20250417	183500	147469895	9780	9780	9780	9780	0
61	20250417	183400	147469895	9780	9780	9780	9780	0
62	20250417	183300	147469895	9780	9780	9780	9780	21
63	20250417	183200	147469895	9780	9780	9780	9780	0
64	20250417	183100	147469895	9780	9780	9780	9780	0
65	20250417	183000	147469895	9780	9780	9780	9780	0
66	20250417	182900	147469895	9780	9780	9780	9780	0
67	20250417	182800	147469895	9780	9780	9780	9780	0
68	20250417	182700	147469895	9780	9780	9780	9780	0
69	20250417	182600	147469895	9780	9780	9780	9780	0
70	20250417	182500	147469895	9780	9780	9780	9780	0
71	20250417	182400	147469895	9780	9780	9780	9780	0
72	20250417	182300	147469895	9780	9780	9780	9780	0
73	20250417	182200	147469895	9780	9780	9780	9780	0
74	20250417	182100	147469895	9780	9780	9780	9780	0
75	20250417	182000	147469895	9780	9780	9780	9780	0
76	20250417	181900	147469895	9780	9780	9780	9780	0
77	20250417	181800	147469895	9780	9780	9780	9780	0
78	20250417	181700	147469895	9780	9780	9780	9780	0
79	20250417	181600	147469895	9780	9780	9780	9780	0
80	20250417	181500	147469895	9780	9780	9780	9780	0
81	20250417	181400	147469895	9780	9780	9780	9780	0
82	20250417	181300	147469895	9780	9780	9780	9780	0
83	20250417	181200	147469895	9780	9780	9780	9780	0
84	20250417	181100	147469895	9780	9780	9780	9780	0
85	20250417	181000	147469895	9780	9780	9780	9780	0
86	20250417	180900	147469895	9780	9780	9780	9780	0
87	20250417	180800	147469895	9780	9780	9780	9780	0
88	20250417	180700	147469895	9780	9780	9780	9780	0
89	20250417	180600	147469895	9780	9780	9780	9780	0
90	20250417	180500	147469895	9780	9780	9780	9780	0
91	20250417	180400	147469895	9780	9780	9780	9780	0
92	20250417	180300	147469895	9780	9780	9780	9780	21
93	20250417	180200	147469895	9780	9780	9780	9780	0
94	20250417	180100	147469895	9780	9780	9780	9780	0
95	20250417	180000	147469895	9780	9780	9780	9780	0
96	20250417	175900	147469895	9780	9780	9780	9780	0
97	20250417	175800	147469895	9780	9780	9780	9780	0
98	20250417	175700	147469895	9780	9780	9780	9780	0
99	20250417	175600	147469895	9780	9780	9780	9780	0
100	20250417	175500	147469895	9780	9780	9780	9780	0
101	20250417	175400	147469895	9780	9780	9780	9780	0
102	20250417	175300	147469895	9780	9780	9780	9780	0
103	20250417	175200	147469895	9780	9780	9780	9780	0
104	20250417	175100	147469895	9780	9780	9780	9780	0
105	20250417	175000	147469895	9780	9780	9780	9780	0
106	20250417	174900	147469895	9780	9780	9780	9780	0
107	20250417	174800	147469895	9780	9780	9780	9780	0
108	20250417	174700	147469895	9780	9780	9780	9780	0
109	20250417	174600	147469895	9780	9780	9780	9780	0
110	20250417	174500	147469895	9780	9780	9780	9780	0
111	20250417	174400	147469895	9780	9780	9780	9780	0
112	20250417	174300	147469895	9780	9780	9780	9780	0
113	20250417	174200	147469895	9780	9780	9780	9780	0
114	20250417	174100	147469895	9780	9780	9780	9780	0
115	20250417	174000	147469895	9780	9780	9780	9780	0
116	20250417	173900	147469895	9780	9780	9780	9780	0
117	20250417	173800	147469895	9780	9780	9780	9780	0
118	20250417	173700	147469895	9780	9780	9780	9780	0
119	20250417	173600	147469895	9780	9780	9780	9780	0
120	20250417	173500	147469895	9780	9780	9780	9780	0
121	20250417	173400	147469895	9780	9780	9780	9780	0
122	20250417	173300	147469895	9780	9780	9780	9780	21
123	20250417	173200	147469895	9780	9780	9780	9780	0
124	20250417	173100	147469895	9780	9780	9780	9780	0
125	20250417	173000	147469895	9780	9780	9780	9780	0
126	20250417	172900	147469895	9780	9780	9780	9780	0
127	20250417	172800	147469895	9780	9780	9780	9780	0
128	20250417	172700	147469895	9780	9780	9780	9780	0
129	20250417	172600	147469895	9780	9780	9780	9780	0
130	20250417	172500	147469895	9780	9780	9780	9780	0
131	20250417	172400	147469895	9780	9780	9780	9780	0
132	20250417	172300	147469895	9780	9780	9780	9780	0
133	20250417	172200	147469895	9780	9780	9780	9780	0
134	20250417	172100	147469895	9780	9780	9780	9780	0
135	20250417	172000	147469895	9780	9780	9780	9780	0
136	20250417	171900	147469895	9780	9780	9780	9780	0
137	20250417	171800	147469895	9780	9780	9780	9780	0
138	20250417	171700	147469895	9780	9780	9780	9780	0
139	20250417	171600	147469895	9780	9780	9780	9780	0
140	20250417	171500	147469895	9780	9780	9780	9780	0
141	20250417	171400	147469895	9780	9780	9780	9780	0
142	20250417	171300	147469895	9780	9780	9780	9780	0
143	20250417	171200	147469895	9780	9780	9780	9780	0
144	20250417	171100	147469895	9780	9780	9780	9780	0
145	20250417	171000	147469895	9780	9780	9780	9780	0
146	20250417	170900	147469895	9780	9780	9780	9780	0
147	20250417	170800	147469895	9780	9780	9780	9780	0
148	20250417	170700	147469895	9780	9780	9780	9780	0
149	20250417	170600	147469895	9780	9780	9780	9780	0
150	20250417	170500	147469895	9780	9780	9780	9780	0
151	20250417	170400	147469895	9780	9780	9780	9780	0
152	20250417	170300	147469895	9780	9780	9780	9780	21
153	20250417	170200	147469895	9780	9780	9780	9780	0
154	20250417	170100	147469895	9780	9780	9780	9780	0
155	20250417	170000	147469895	9780	9780	9780	9780	0
156	20250417	165900	147469895	9780	9780	9780	9780	0
157	20250417	165800	147469895	9780	9780	9780	9780	0
158	20250417	165700	147469895	9780	9780	9780	9780	0
159	20250417	165600	147469895	9780	9780	9780	9780	0
160	20250417	165500	147469895	9780	9780	9780	9780	0
161	20250417	165400	147469895	9780	9780	9780	9780	0
162	20250417	165300	147469895	9780	9780	9780	9780	0
163	20250417	165200	147469895	9780	9780	9780	9780	0
164	20250417	165100	147469895	9780	9780	9780	9780	0
165	20250417	165000	147469895	9780	9780	9780	9780	0
166	20250417	164900	147469895	9780	9780	9780	9780	0
167	20250417	164800	147469895	9780	9780	9780	9780	0
168	20250417	164700	147469895	9780	9780	9780	9780	0
169	20250417	164600	147469895	9780	9780	9780	9780	0
170	20250417	164500	147469895	9780	9780	9780	9780	0
171	20250417	164400	147469895	9780	9780	9780	9780	0
172	20250417	164300	147469895	9780	9780	9780	9780	0
173	20250417	164200	147469895	9780	9780	9780	9780	0
174	20250417	164100	147469895	9780	9780	9780	9780	0
175	20250417	164000	147469895	9780	9780	9780	9780	0
176	20250417	163900	147469895	9780	9780	9780	9780	0
177	20250417	163800	147469895	9780	9780	9780	9780	0
178	20250417	163700	147469895	9780	9780	9780	9780	0
179	20250417	163600	147469895	9780	9780	9780	9780	0
180	20250417	163500	147469895	9780	9780	9780	9780	0
181	20250417	163400	147469895	9780	9780	9780	9780	0
182	20250417	163300	147469895	9780	9780	9780	9780	21
183	20250417	163200	147469895	9780	9780	9780	9780	0
184	20250417	163100	147469895	9780	9780	9780	9780	0
185	20250417	163000	147469895	9780	9780	9780	9780	0
186	20250417	162900	147469895	9780	9780	9780	9780	0
187	20250417	162800	147469895	9780	9780	9780	9780	0
188	20250417	162700	147469895	9780	9780	9780	9780	0
189	20250417	162600	147469895	9780	9780	9780	9780	0
190	20250417	162500	147469895	9780	9780	9780	9780	0
191	20250417	162400	147469895	9780	9780	9780	9780	0
192	20250417	162300	147469895	9780	9780	9780	9780	0
193	20250417	162200	147469895	9780	9780	9780	9780	0
194	20250417	162100	147469895	9780	9780	9780	9780	0
195	20250417	162000	147469895	9780	9780	9780	9780	0
196	20250417	161900	147469895	9780	9780	9780	9780	0
197	20250417	161800	147469895	9780	9780	9780	9780	0
198	20250417	161700	147469895	9780	9780	9780	9780	0
199	20250417	161600	147469895	9780	9780	9780	9780	0
200	20250417	161500	147469895	9780	9780	9780	9780	0
201	20250417	161400	147469895	9780	9780	9780	9780	0
202	20250417	161300	147469895	9780	9780	9780	9780	0
203	20250417	161200	147469895	9780	9780	9780	9780	0
204	20250417	161100	147469895	9780	9780	9780	9780	0
205	20250417	161000	147469895	9780	9780	9780	9780	0
206	20250417	160900	147469895	9780	9780	9780	9780	0
207	20250417	160800	147469895	9780	9780	9780	9780	0
208	20250417	160700	147469895	9780	9780	9780	9780	0
209	20250417	160600	147469895	9780	9780	9780	9780	0
210	20250417	160500	147469895	9780	9780	9780	9780	0
211	20250417	160400	147469895	9780	9780	9780	9780	0
212	20250417	160300	147469895	9780	9780	9780	9780	21
213	20250417	160200	147469895	9780	9780	9780	9780	0
214	20250417	160100	147469895	9780	9780	9780	9780	0
215	20250417	160000	147469895	9780	9780	9780	9780	0
216	20250417	155900	147469895	9780	9780	9780	9780	0
217	20250417	155800	147469895	9780	9780	9780	9780	0
218	20250417	155700	147469895	9780	9780	9780	9780	0
219	20250417	155600	147469895	9780	9780	9780	9780	0
220	20250417	155500	147469895	9780	9780	9780	9780	0
221	20250417	155400	147469895	9780	9780	9780	9780	0
222	20250417	155300	147469895	9780	9780	9780	9780	0
223	20250417	155200	147469895	9780	9780	9780	9780	0
224	20250417	155100	147469895	9780	9780	9780	9780	0
225	20250417	155000	147469895	9780	9780	9780	9780	0
226	20250417	154900	147469895	9780	9780	9780	9780	0
227	20250417	154800	147469895	9780	9780	9780	9780	0
228	20250417	154700	147469895	9780	9780	9780	9780	0
229	20250417	154600	147469895	9780	9780	9780	9780	0
230	20250417	154500	147469895	9780	9780	9780	9780	0
231	20250417	154400	147469895	9780	9780	9780	9780	0
232	20250417	154300	147469895	9780	9780	9780	9780	0
233	20250417	154200	147469895	9780	9780	9780	9780	0
234	20250417	154100	147469895	9780	9780	9780	9780	0
235	20250417	154000	147469895	9780	9780	9780	9780	0
236	20250417	153900	147469895	9780	9780	9780	9780	0
237	20250417	153800	147469895	9780	9780	9780	9780	0
238	20250417	153700	147469895	9780	9780	9780	9780	0
239	20250417	153600	147469895	9780	9780	9780	9780	0
240	20250417	153500	147469895	9780	9780	9780	9780	0
241	20250417	153400	147469895	9780	9780	9780	9780	0
242	20250417	153300	147469895	9780	9780	9780	9780	21
243	20250417	153200	147469895	9780	9780	9780	9780	0
244	20250417	153100	147469895	9780	9780	9780	9780	0
245	20250417	153000	147469895	9780	9780	9780	9780	21
246	20250417	152900	147264515	9800	9800	9800	9800	0
247	20250417	152800	147264515	9800	9800	9800	9800	0
248	20250417	152700	147264515	9800	9800	9800	9800	0
249	20250417	152600	147264515	9800	9800	9800	9800	0
250	20250417	152500	147264515	9800	9800	9800	9800	0
251	20250417	152400	147264515	9800	9800	9800	9800	0
252	20250417	152300	147264515	9800	9800	9800	9800	0
253	20250417	152200	147264515	9800	9800	9800	9800	0
254	20250417	152100	147264515	9800	9800	9800	9800	0
255	20250417	152000	147264515	9800	9800	9800	9800	0
256	20250417	151900	147264515	9800	9800	9800	9800	0
257	20250417	151800	147264515	9800	9800	9800	9800	0
258	20250417	151700	147264515	9800	9800	9800	9800	1
259	20250417	151600	147254715	9740	9740	9740	9740	196
260	20250417	151500	145345675	9740	9800	9800	9740	6
261	20250417	151400	145286935	9800	9750	9800	9740	59
262	20250417	151300	144711955	9790	9790	9790	9790	0
263	20250417	151200	144711955	9790	9790	9790	9790	0
264	20250417	151100	144711955	9790	9790	9790	9790	0
265	20250417	151000	144711955	9790	9790	9790	9790	108
266	20250417	150900	143654635	9740	9740	9740	9740	0
267	20250417	150800	143654635	9740	9740	9740	9740	0
268	20250417	150700	143654635	9740	9740	9740	9740	0
269	20250417	150600	143654635	9740	9740	9740	9740	1
270	20250417	150500	143644895	9740	9740	9740	9740	7
271	20250417	150400	143576715	9780	9780	9780	9780	0
272	20250417	150300	143576715	9780	9780	9780	9780	0
273	20250417	150200	143576715	9780	9780	9780	9780	21
274	20250417	150100	143371335	9740	9740	9740	9740	11
275	20250417	150000	143264195	9740	9740	9740	9740	0
276	20250417	145900	143264195	9740	9740	9740	9740	11
277	20250417	145800	143157055	9740	9740	9740	9740	11
278	20250417	145700	143049915	9740	9740	9740	9740	21
279	20250417	145600	142845375	9740	9740	9740	9740	11
280	20250417	145500	142738235	9740	9740	9740	9740	10
281	20250417	145400	142640835	9790	9790	9790	9740	13
282	20250417	145300	142514115	9740	9740	9740	9740	10
283	20250417	145200	142416715	9740	9740	9740	9740	22
284	20250417	145100	142202435	9740	9740	9740	9740	10
285	20250417	145000	142105035	9740	9740	9740	9740	11
286	20250417	144900	141997895	9740	9740	9740	9740	11
287	20250417	144800	141890755	9800	9800	9800	9740	12
288	20250417	144700	141773755	9740	9740	9740	9740	21
289	20250417	144600	141569215	9740	9800	9800	9740	12
290	20250417	144500	141452275	9740	9740	9740	9740	11
291	20250417	144400	141345135	9740	9740	9740	9740	10
292	20250417	144300	141247735	9740	9750	9750	9740	18
293	20250417	144200	141072345	9740	9740	9740	9740	21
294	20250417	144100	140867805	9740	9740	9740	9740	11
295	20250417	144000	140760665	9740	9740	9740	9740	10
296	20250417	143900	140663265	9740	9740	9740	9740	11
297	20250417	143800	140556125	9740	9740	9740	9740	11
298	20250417	143700	140448985	9740	9740	9740	9740	22
299	20250417	143600	140234705	9750	9750	9750	9750	3
300	20250417	143500	140205455	9800	9740	9800	9740	12
301	20250417	143400	140088515	9740	9740	9740	9740	11
302	20250417	143300	139981375	9800	9740	9800	9740	23
303	20250417	143200	139757235	9740	9740	9740	9740	11
304	20250417	143100	139650095	9750	9750	9750	9750	10
305	20250417	143000	139552595	9750	9800	9800	9750	12
306	20250417	142900	139435545	9740	9780	9800	9740	62
307	20250417	142800	138829115	9750	9750	9780	9740	819
308	20250417	142700	130821795	9740	9740	9740	9740	10
309	20250417	142600	130724395	9740	9740	9740	9740	11
310	20250417	142500	130617255	9740	9740	9740	9740	10
311	20250417	142400	130519855	9740	9740	9740	9740	11
312	20250417	142300	130412715	9740	9760	9760	9740	1416
313	20250417	142200	116597305	9760	9760	9760	9760	11
314	20250417	142100	116489945	9760	9770	9770	9760	13
315	20250417	142000	116363045	9780	9780	9780	9780	26
316	20250417	141900	116108765	9780	9780	9780	9780	11
317	20250417	141800	116001185	9780	9780	9800	9780	22
318	20250417	141700	115786005	9780	9780	9780	9780	11
319	20250417	141600	115678425	9780	9780	9780	9780	10
320	20250417	141500	115580625	9800	9800	9800	9780	13
321	20250417	141400	115453445	9780	9780	9780	9780	10
322	20250417	141300	115355645	9790	9790	9790	9790	170
323	20250417	141200	113691345	9770	9770	9770	9770	0
324	20250417	141100	113691345	9770	9770	9770	9770	0
325	20250417	141000	113691345	9770	9770	9770	9770	0
326	20250417	140900	113691345	9770	9790	9790	9770	28
327	20250417	140800	113417245	9790	9790	9790	9790	0
328	20250417	140700	113417245	9790	9790	9790	9790	0
329	20250417	140600	113417245	9790	9790	9790	9790	1
330	20250417	140500	113407455	9790	9790	9790	9790	0
331	20250417	140400	113407455	9790	9790	9790	9790	3
332	20250417	140300	113378085	9790	9790	9790	9790	0
333	20250417	140200	113378085	9790	9790	9790	9790	0
334	20250417	140100	113378085	9790	9790	9790	9790	9
335	20250417	140000	113289975	9790	9770	9790	9770	7
336	20250417	135900	113221565	9760	9760	9760	9760	0
337	20250417	135800	113221565	9760	9770	9770	9760	98
338	20250417	135700	112264355	9790	9790	9790	9790	1
339	20250417	135600	112254565	9770	9770	9770	9770	16
340	20250417	135500	112098245	9790	9790	9790	9790	0
341	20250417	135400	112098245	9790	9790	9790	9790	0
342	20250417	135300	112098245	9790	9790	9790	9790	0
343	20250417	135200	112098245	9790	9790	9790	9790	0
344	20250417	135100	112098245	9790	9790	9790	9790	0
345	20250417	135000	112098245	9790	9790	9790	9790	3
346	20250417	134900	112068875	9780	9780	9780	9780	0
347	20250417	134800	112068875	9780	9780	9780	9780	0
348	20250417	134700	112068875	9780	9780	9780	9780	0
349	20250417	134600	112068875	9780	9780	9780	9780	0
350	20250417	134500	112068875	9780	9780	9780	9780	0
351	20250417	134400	112068875	9780	9780	9780	9780	0
352	20250417	134300	112068875	9780	9780	9780	9780	0
353	20250417	134200	112068875	9780	9780	9780	9780	0
354	20250417	134100	112068875	9780	9780	9780	9780	31
355	20250417	134000	111765695	9780	9780	9780	9780	1
356	20250417	133900	111755915	9790	9790	9790	9790	0
357	20250417	133800	111755915	9790	9790	9790	9790	0
358	20250417	133700	111755915	9790	9790	9790	9790	0
359	20250417	133600	111755915	9790	9790	9790	9790	0
360	20250417	133500	111755915	9790	9790	9790	9790	0
361	20250417	133400	111755915	9790	9790	9790	9790	0
362	20250417	133300	111755915	9790	9790	9790	9790	0
363	20250417	133200	111755915	9790	9790	9790	9790	0
364	20250417	133100	111755915	9790	9790	9790	9790	0
365	20250417	133000	111755915	9790	9790	9790	9790	0
366	20250417	132900	111755915	9790	9790	9790	9790	0
367	20250417	132800	111755915	9790	9790	9790	9790	0
368	20250417	132700	111755915	9790	9790	9790	9790	0
369	20250417	132600	111755915	9790	9790	9790	9790	0
370	20250417	132500	111755915	9790	9790	9790	9790	0
371	20250417	132400	111755915	9790	9790	9790	9790	0
372	20250417	132300	111755915	9790	9790	9790	9790	0
373	20250417	132200	111755915	9790	9790	9790	9790	0
374	20250417	132100	111755915	9790	9790	9790	9790	0
375	20250417	132000	111755915	9790	9790	9790	9790	24
376	20250417	131900	111520955	9890	9890	9890	9890	0
377	20250417	131800	111520955	9890	9890	9890	9890	0
378	20250417	131700	111520955	9890	9890	9890	9890	0
379	20250417	131600	111520955	9890	9800	9890	9800	1000
380	20250417	131500	101684255	9790	9790	9790	9790	0
381	20250417	131400	101684255	9790	9790	9790	9790	3
382	20250417	131300	101654885	9795	9795	9795	9795	0
383	20250417	131200	101654885	9795	9795	9795	9795	4
384	20250417	131100	101615705	9795	9795	9795	9795	0
385	20250417	131000	101615705	9795	9795	9795	9795	0
386	20250417	130900	101615705	9795	9795	9795	9795	0
387	20250417	130800	101615705	9795	9795	9795	9795	0
388	20250417	130700	101615705	9795	9795	9795	9795	0
389	20250417	130600	101615705	9795	9770	9795	9770	326
390	20250417	130500	98425830	9760	9760	9760	9760	0
391	20250417	130400	98425830	9760	9760	9760	9760	0
392	20250417	130300	98425830	9760	9760	9760	9760	0
393	20250417	130200	98425830	9760	9760	9760	9760	25
394	20250417	130100	98181830	9760	9760	9760	9760	0
395	20250417	130000	98181830	9760	9760	9760	9760	0
396	20250417	125900	98181830	9760	9760	9760	9760	0
397	20250417	125800	98181830	9760	9760	9760	9760	0
398	20250417	125700	98181830	9760	9760	9760	9760	0
399	20250417	125600	98181830	9760	9760	9760	9760	0
400	20250417	125500	98181830	9760	9760	9760	9760	0
401	20250417	125400	98181830	9760	9760	9760	9760	0
402	20250417	125300	98181830	9760	9760	9760	9760	0
403	20250417	125200	98181830	9760	9760	9760	9760	0
404	20250417	125100	98181830	9760	9760	9760	9760	0
405	20250417	125000	98181830	9760	9760	9760	9760	0
406	20250417	124900	98181830	9760	9760	9760	9760	0
407	20250417	124800	98181830	9760	9760	9760	9760	0
408	20250417	124700	98181830	9760	9760	9760	9760	0
409	20250417	124600	98181830	9760	9760	9760	9760	0
410	20250417	124500	98181830	9760	9760	9760	9760	0
411	20250417	124400	98181830	9760	9760	9760	9760	0
412	20250417	124300	98181830	9760	9760	9760	9760	0
413	20250417	124200	98181830	9760	9760	9760	9760	55
414	20250417	124100	97645030	9760	9760	9760	9760	0
415	20250417	124000	97645030	9760	9760	9760	9760	0
416	20250417	123900	97645030	9760	9760	9760	9760	34
417	20250417	123800	97313190	9760	9760	9760	9760	10
418	20250417	123700	97215590	9760	9760	9760	9760	6
419	20250417	123600	97157030	9750	9750	9750	9750	2
420	20250417	123500	97137530	9760	9760	9760	9760	0
421	20250417	123400	97137530	9760	9760	9760	9760	0
422	20250417	123300	97137530	9760	9760	9760	9760	0
423	20250417	123200	97137530	9760	9760	9760	9760	0
424	20250417	123100	97137530	9760	9760	9760	9760	0
425	20250417	123000	97137530	9760	9760	9760	9760	0
426	20250417	122900	97137530	9760	9760	9760	9760	0
427	20250417	122800	97137530	9760	9760	9760	9760	0
428	20250417	122700	97137530	9760	9760	9760	9760	0
429	20250417	122600	97137530	9760	9760	9760	9760	0
430	20250417	122500	97137530	9760	9760	9760	9760	0
431	20250417	122400	97137530	9760	9760	9760	9760	0
432	20250417	122300	97137530	9760	9760	9760	9760	0
433	20250417	122200	97137530	9760	9760	9760	9760	5
434	20250417	122100	97088730	9760	9760	9760	9760	0
435	20250417	122000	97088730	9760	9760	9760	9760	0
436	20250417	121900	97088730	9760	9760	9760	9760	0
437	20250417	121800	97088730	9760	9760	9760	9760	52
438	20250417	121700	96581210	9760	9760	9760	9760	0
439	20250417	121600	96581210	9760	9760	9760	9760	0
440	20250417	121500	96581210	9760	9760	9760	9760	0
441	20250417	121400	96581210	9760	9760	9760	9760	0
442	20250417	121300	96581210	9760	9760	9760	9760	0
443	20250417	121200	96581210	9760	9760	9760	9760	0
444	20250417	121100	96581210	9760	9760	9760	9760	0
445	20250417	121000	96581210	9760	9760	9760	9760	0
446	20250417	120900	96581210	9760	9760	9760	9760	0
447	20250417	120800	96581210	9760	9760	9760	9760	167
448	20250417	120700	94951290	9760	9760	9760	9760	43
449	20250417	120600	94531610	9760	9760	9760	9760	36
450	20250417	120500	94180250	9780	9780	9780	9780	0
451	20250417	120400	94180250	9780	9780	9780	9780	0
452	20250417	120300	94180250	9780	9780	9780	9780	0
453	20250417	120200	94180250	9780	9780	9780	9780	0
454	20250417	120100	94180250	9780	9780	9780	9780	0
455	20250417	120000	94180250	9780	9780	9780	9780	0
456	20250417	115900	94180250	9780	9780	9780	9780	0
457	20250417	115800	94180250	9780	9780	9780	9780	12
458	20250417	115700	94062890	9760	9760	9760	9760	0
459	20250417	115600	94062890	9760	9760	9760	9760	0
460	20250417	115500	94062890	9760	9750	9760	9750	445
461	20250417	115400	89724040	9750	9750	9750	9750	0
462	20250417	115300	89724040	9750	9760	9760	9750	9
463	20250417	115200	89636240	9780	9780	9780	9780	0
464	20250417	115100	89636240	9780	9780	9780	9780	0
465	20250417	115000	89636240	9780	9780	9780	9780	75
466	20250417	114900	88902740	9780	9780	9780	9780	0
467	20250417	114800	88902740	9780	9780	9780	9780	0
468	20250417	114700	88902740	9780	9780	9780	9780	0
469	20250417	114600	88902740	9780	9780	9780	9780	0
470	20250417	114500	88902740	9780	9780	9780	9780	16
471	20250417	114400	88746260	9780	9780	9780	9780	0
472	20250417	114300	88746260	9780	9780	9780	9780	0
473	20250417	114200	88746260	9780	9780	9780	9780	0
474	20250417	114100	88746260	9780	9780	9780	9780	0
475	20250417	114000	88746260	9780	9780	9780	9780	0
476	20250417	113900	88746260	9780	9780	9780	9780	0
477	20250417	113800	88746260	9780	9780	9780	9780	0
478	20250417	113700	88746260	9780	9780	9780	9780	0
479	20250417	113600	88746260	9780	9780	9780	9780	70
480	20250417	113500	88061660	9790	9790	9790	9790	0
481	20250417	113400	88061660	9790	9790	9790	9790	0
482	20250417	113300	88061660	9790	9790	9790	9790	22
483	20250417	113200	87846280	9780	9780	9780	9780	3
484	20250417	113100	87816940	9780	9780	9780	9780	10
485	20250417	113000	87719140	9780	9780	9780	9780	0
486	20250417	112900	87719140	9780	9780	9780	9780	2
487	20250417	112800	87699580	9800	9800	9800	9800	0
488	20250417	112700	87699580	9800	9800	9800	9800	0
489	20250417	112600	87699580	9800	9800	9800	9800	0
490	20250417	112500	87699580	9800	9800	9800	9800	0
491	20250417	112400	87699580	9800	9800	9800	9800	0
492	20250417	112300	87699580	9800	9800	9800	9750	84
493	20250417	112200	86880090	9760	9760	9760	9760	0
494	20250417	112100	86880090	9760	9760	9760	9760	0
495	20250417	112000	86880090	9760	9760	9760	9760	12
496	20250417	111900	86762970	9760	9800	9800	9760	5
497	20250417	111800	86714010	9760	9760	9760	9760	3
498	20250417	111700	86684730	9760	9760	9760	9760	0
499	20250417	111600	86684730	9760	9760	9760	9760	10
500	20250417	111500	86587130	9750	9750	9750	9750	6
501	20250417	111400	86528630	9750	9750	9750	9750	289
502	20250417	111300	83710880	9790	9790	9790	9790	0
503	20250417	111200	83710880	9790	9780	9790	9750	340
504	20250417	111100	80382980	9790	9790	9790	9790	0
505	20250417	111000	80382980	9790	9790	9790	9790	0
506	20250417	110900	80382980	9790	9760	9790	9760	22
507	20250417	110800	80167930	9750	9750	9750	9750	0
508	20250417	110700	80167930	9750	9760	9760	9750	850
509	20250417	110600	71880380	9760	9760	9760	9760	0
510	20250417	110500	71880380	9760	9760	9760	9760	2
511	20250417	110400	71860860	9760	9760	9760	9760	0
512	20250417	110300	71860860	9760	9760	9760	9760	0
513	20250417	110200	71860860	9760	9760	9760	9760	9
514	20250417	110100	71773020	9810	9810	9810	9810	0
515	20250417	110000	71773020	9810	9810	9810	9810	0
516	20250417	105900	71773020	9810	9810	9810	9810	0
517	20250417	105800	71773020	9810	9810	9810	9810	0
518	20250417	105700	71773020	9810	9810	9810	9810	0
519	20250417	105600	71773020	9810	9800	9810	9800	20
520	20250417	105500	71576840	9810	9810	9810	9810	0
521	20250417	105400	71576840	9810	9810	9810	9810	0
522	20250417	105300	71576840	9810	9810	9810	9810	0
523	20250417	105200	71576840	9810	9810	9810	9810	0
524	20250417	105100	71576840	9810	9810	9810	9810	5
525	20250417	105000	71527790	9790	9750	9790	9750	16
526	20250417	104900	71371550	9750	9750	9750	9750	50
527	20250417	104800	70884050	9790	9790	9790	9790	0
528	20250417	104700	70884050	9790	9790	9790	9790	0
529	20250417	104600	70884050	9790	9780	9790	9780	81
530	20250417	104500	70091070	9780	9765	9780	9765	10
531	20250417	104400	69993375	9750	9750	9750	9750	97
532	20250417	104300	69047625	9750	9750	9750	9750	0
533	20250417	104200	69047625	9750	9750	9750	9750	1
534	20250417	104100	69037875	9750	9750	9750	9750	0
535	20250417	104000	69037875	9750	9750	9750	9750	0
536	20250417	103900	69037875	9750	9750	9750	9750	2
537	20250417	103800	69018375	9780	9780	9780	9780	0
538	20250417	103700	69018375	9780	9750	9780	9750	39
539	20250417	103600	68637285	9780	9780	9780	9780	0
540	20250417	103500	68637285	9780	9780	9780	9780	0
541	20250417	103400	68637285	9780	9780	9780	9780	18
542	20250417	103300	68461245	9730	9730	9730	9730	2
543	20250417	103200	68441785	9730	9730	9730	9730	0
544	20250417	103100	68441785	9730	9730	9730	9730	3
545	20250417	103000	68412595	9730	9730	9730	9730	0
546	20250417	102900	68412595	9730	9730	9730	9730	0
547	20250417	102800	68412595	9730	9730	9730	9730	3
548	20250417	102700	68383405	9750	9730	9750	9730	10
549	20250417	102600	68286005	9730	9730	9730	9730	42
550	20250417	102500	67877345	9780	9780	9780	9780	0
551	20250417	102400	67877345	9780	9780	9780	9780	11
552	20250417	102300	67769765	9730	9730	9730	9730	0
553	20250417	102200	67769765	9730	9730	9730	9730	11
554	20250417	102100	67662735	9780	9780	9780	9780	0
555	20250417	102000	67662735	9780	9780	9780	9780	0
556	20250417	101900	67662735	9780	9780	9780	9780	1
557	20250417	101800	67652955	9780	9750	9780	9750	27
558	20250417	101700	67389675	9750	9750	9750	9750	0
559	20250417	101600	67389675	9750	9750	9750	9750	4
560	20250417	101500	67350675	9720	9720	9720	9720	0
561	20250417	101400	67350675	9720	9720	9720	9720	0
562	20250417	101300	67350675	9720	9720	9720	9720	0
563	20250417	101200	67350675	9720	9720	9720	9720	19
564	20250417	101100	67165995	9720	9750	9770	9720	323
565	20250417	101000	64013285	9740	9690	9740	9690	189
566	20250417	100900	62174355	9700	9700	9700	9700	0
567	20250417	100800	62174355	9700	9700	9700	9700	0
568	20250417	100700	62174355	9700	9700	9700	9700	0
569	20250417	100600	62174355	9700	9700	9700	9700	0
570	20250417	100500	62174355	9700	9700	9700	9700	0
571	20250417	100400	62174355	9700	9700	9700	9700	0
572	20250417	100300	62174355	9700	9700	9700	9700	0
573	20250417	100200	62174355	9700	9700	9700	9700	14
574	20250417	100100	62038555	9670	9710	9710	9660	62
575	20250417	100000	61436925	9710	9710	9710	9710	3
576	20250417	095900	61407795	9710	9710	9710	9710	0
577	20250417	095800	61407795	9710	9710	9710	9710	20
578	20250417	095700	61213595	9710	9710	9710	9710	0
579	20250417	095600	61213595	9710	9710	9710	9710	0
580	20250417	095500	61213595	9710	9710	9710	9710	100
581	20250417	095400	60242595	9710	9720	9720	9710	32
582	20250417	095300	59931855	9710	9710	9710	9710	3
583	20250417	095200	59902725	9710	9710	9710	9710	0
584	20250417	095100	59902725	9710	9720	9720	9710	15
585	20250417	095000	59757035	9720	9720	9720	9720	0
586	20250417	094900	59757035	9720	9720	9720	9720	0
587	20250417	094800	59757035	9720	9760	9760	9710	173
588	20250417	094700	58077145	9750	9750	9750	9750	0
589	20250417	094600	58077145	9750	9750	9750	9750	131
590	20250417	094500	56799895	9750	9750	9750	9750	50
591	20250417	094400	56312395	9750	9750	9750	9750	0
592	20250417	094300	56312395	9750	9700	9750	9700	6
593	20250417	094200	56254115	9670	9670	9670	9670	0
594	20250417	094100	56254115	9670	9670	9670	9670	0
595	20250417	094000	56254115	9670	9600	9670	9600	612
596	20250417	093900	50337195	9600	9640	9650	9600	196
597	20250417	093800	48446385	9630	9630	9630	9630	6
598	20250417	093700	48388605	9600	9600	9650	9600	28
599	20250417	093600	48119755	9590	9600	9600	9590	74
600	20250417	093500	47409925	9600	9600	9600	9600	4
601	20250417	093400	47371525	9600	9600	9600	9600	1
602	20250417	093300	47361925	9600	9660	9660	9600	3
603	20250417	093200	47333065	9580	9620	9620	9580	1420
604	20250417	093100	33724275	9620	9680	9680	9620	1527
605	20250417	093000	19005260	9680	9680	9680	9680	3
606	20250417	092900	18976220	9680	9680	9680	9680	19
607	20250417	092800	18792300	9680	9690	9690	9680	92
608	20250417	092700	17901710	9690	9700	9700	9690	74
609	20250417	092600	17184040	9720	9720	9720	9720	0
610	20250417	092500	17184040	9720	9720	9720	9720	61
611	20250417	092400	16591120	9720	9720	9720	9720	32
612	20250417	092300	16280080	9730	9730	9730	9730	13
613	20250417	092200	16153590	9730	9730	9730	9730	4
614	20250417	092100	16114670	9730	9730	9730	9730	9
615	20250417	092000	16027100	9780	9780	9780	9780	10
616	20250417	091900	15929300	9780	9780	9780	9780	0
617	20250417	091800	15929300	9780	9780	9780	9780	86
618	20250417	091700	15088220	9780	9780	9780	9780	20
619	20250417	091600	14892620	9780	9780	9780	9780	9
620	20250417	091500	14804600	9780	9780	9810	9780	8
621	20250417	091400	14726330	9800	9800	9800	9780	25
622	20250417	091300	14481430	9780	9800	9800	9780	124
623	20250417	091200	13266450	9790	9790	9790	9790	111
624	20250417	091100	12179760	9780	9780	9790	9780	109
625	20250417	091000	11112700	9770	9740	9770	9740	14
626	20250417	090900	10976200	9740	9740	9740	9740	16
627	20250417	090800	10820360	9740	9780	9810	9710	57
628	20250417	090700	10263480	9780	9770	9780	9680	306
629	20250417	090600	7274000	9590	9720	9720	9590	469
630	20250417	090500	2749710	9720	9720	9720	9720	16
631	20250417	090400	2594190	9720	9720	9720	9720	2
632	20250417	090300	2574750	9770	9780	9790	9770	9
633	20250417	090200	2486690	9770	9720	9790	9720	151
634	20250417	090100	1014130	9710	9700	9710	9700	25
635	20250417	090000	771470	9700	9780	9780	9690	79