KissMeData/308170/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205100	29813790	5640	5640	5640	5640	50
3	20250417	205000	29813790	5640	5640	5640	5640	0
4	20250417	204900	29813790	5640	5640	5640	5640	0
5	20250417	204800	29813790	5640	5640	5640	5640	0
6	20250417	204700	29813790	5640	5640	5640	5640	0
7	20250417	204600	29813790	5640	5640	5640	5640	0
8	20250417	204500	29813790	5640	5640	5640	5640	0
9	20250417	204400	29813790	5640	5640	5640	5640	0
10	20250417	204300	29813790	5640	5640	5640	5640	0
11	20250417	204200	29813790	5640	5640	5640	5640	0
12	20250417	204100	29813790	5640	5640	5640	5640	0
13	20250417	204000	29813790	5640	5640	5640	5640	0
14	20250417	203900	29813790	5640	5640	5640	5640	0
15	20250417	203800	29813790	5640	5640	5640	5640	0
16	20250417	203700	29813790	5640	5640	5640	5640	0
17	20250417	203600	29813790	5640	5640	5640	5640	0
18	20250417	203500	29813790	5640	5640	5640	5640	0
19	20250417	203400	29813790	5640	5640	5640	5640	0
20	20250417	203300	29813790	5640	5640	5640	5640	0
21	20250417	203200	29813790	5640	5640	5640	5640	0
22	20250417	203100	29813790	5640	5640	5640	5640	0
23	20250417	203000	29813790	5640	5640	5640	5640	0
24	20250417	202900	29813790	5640	5640	5640	5640	0
25	20250417	202800	29813790	5640	5640	5640	5640	0
26	20250417	202700	29813790	5640	5640	5640	5640	0
27	20250417	202600	29813790	5640	5640	5640	5640	0
28	20250417	202500	29813790	5640	5640	5640	5640	0
29	20250417	202400	29813790	5640	5640	5640	5640	0
30	20250417	202300	29813790	5640	5640	5640	5640	0
31	20250417	202200	29813790	5640	5640	5640	5640	0
32	20250417	202100	29813790	5640	5640	5640	5640	50
33	20250417	202000	29813790	5640	5640	5640	5640	0
34	20250417	201900	29813790	5640	5640	5640	5640	0
35	20250417	201800	29813790	5640	5640	5640	5640	0
36	20250417	201700	29813790	5640	5640	5640	5640	0
37	20250417	201600	29813790	5640	5640	5640	5640	0
38	20250417	201500	29813790	5640	5640	5640	5640	0
39	20250417	201400	29813790	5640	5640	5640	5640	0
40	20250417	201300	29813790	5640	5640	5640	5640	0
41	20250417	201200	29813790	5640	5640	5640	5640	0
42	20250417	201100	29813790	5640	5640	5640	5640	0
43	20250417	201000	29813790	5640	5640	5640	5640	0
44	20250417	200900	29813790	5640	5640	5640	5640	0
45	20250417	200800	29813790	5640	5640	5640	5640	0
46	20250417	200700	29813790	5640	5640	5640	5640	0
47	20250417	200600	29813790	5640	5640	5640	5640	0
48	20250417	200500	29813790	5640	5640	5640	5640	0
49	20250417	200400	29813790	5640	5640	5640	5640	0
50	20250417	200300	29813790	5640	5640	5640	5640	0
51	20250417	200200	29813790	5640	5640	5640	5640	0
52	20250417	200100	29813790	5640	5640	5640	5640	0
53	20250417	200000	29813790	5640	5640	5640	5640	0
54	20250417	195900	29813790	5640	5640	5640	5640	0
55	20250417	195800	29813790	5640	5640	5640	5640	0
56	20250417	195700	29813790	5640	5640	5640	5640	0
57	20250417	195600	29813790	5640	5640	5640	5640	0
58	20250417	195500	29813790	5640	5640	5640	5640	0
59	20250417	195400	29813790	5640	5640	5640	5640	0
60	20250417	195300	29813790	5640	5640	5640	5640	0
61	20250417	195200	29813790	5640	5640	5640	5640	0
62	20250417	195100	29813790	5640	5640	5640	5640	50
63	20250417	195000	29813790	5640	5640	5640	5640	0
64	20250417	194900	29813790	5640	5640	5640	5640	0
65	20250417	194800	29813790	5640	5640	5640	5640	0
66	20250417	194700	29813790	5640	5640	5640	5640	0
67	20250417	194600	29813790	5640	5640	5640	5640	0
68	20250417	194500	29813790	5640	5640	5640	5640	0
69	20250417	194400	29813790	5640	5640	5640	5640	0
70	20250417	194300	29813790	5640	5640	5640	5640	0
71	20250417	194200	29813790	5640	5640	5640	5640	0
72	20250417	194100	29813790	5640	5640	5640	5640	0
73	20250417	194000	29813790	5640	5640	5640	5640	0
74	20250417	193900	29813790	5640	5640	5640	5640	0
75	20250417	193800	29813790	5640	5640	5640	5640	0
76	20250417	193700	29813790	5640	5640	5640	5640	0
77	20250417	193600	29813790	5640	5640	5640	5640	0
78	20250417	193500	29813790	5640	5640	5640	5640	0
79	20250417	193400	29813790	5640	5640	5640	5640	0
80	20250417	193300	29813790	5640	5640	5640	5640	0
81	20250417	193200	29813790	5640	5640	5640	5640	0
82	20250417	193100	29813790	5640	5640	5640	5640	0
83	20250417	193000	29813790	5640	5640	5640	5640	0
84	20250417	192900	29813790	5640	5640	5640	5640	0
85	20250417	192800	29813790	5640	5640	5640	5640	0
86	20250417	192700	29813790	5640	5640	5640	5640	0
87	20250417	192600	29813790	5640	5640	5640	5640	0
88	20250417	192500	29813790	5640	5640	5640	5640	0
89	20250417	192400	29813790	5640	5640	5640	5640	0
90	20250417	192300	29813790	5640	5640	5640	5640	0
91	20250417	192200	29813790	5640	5640	5640	5640	0
92	20250417	192100	29813790	5640	5640	5640	5640	50
93	20250417	192000	29813790	5640	5640	5640	5640	0
94	20250417	191900	29813790	5640	5640	5640	5640	0
95	20250417	191800	29813790	5640	5640	5640	5640	0
96	20250417	191700	29813790	5640	5640	5640	5640	0
97	20250417	191600	29813790	5640	5640	5640	5640	0
98	20250417	191500	29813790	5640	5640	5640	5640	0
99	20250417	191400	29813790	5640	5640	5640	5640	0
100	20250417	191300	29813790	5640	5640	5640	5640	0
101	20250417	191200	29813790	5640	5640	5640	5640	0
102	20250417	191100	29813790	5640	5640	5640	5640	0
103	20250417	191000	29813790	5640	5640	5640	5640	0
104	20250417	190900	29813790	5640	5640	5640	5640	0
105	20250417	190800	29813790	5640	5640	5640	5640	0
106	20250417	190700	29813790	5640	5640	5640	5640	0
107	20250417	190600	29813790	5640	5640	5640	5640	0
108	20250417	190500	29813790	5640	5640	5640	5640	0
109	20250417	190400	29813790	5640	5640	5640	5640	0
110	20250417	190300	29813790	5640	5640	5640	5640	0
111	20250417	190200	29813790	5640	5640	5640	5640	0
112	20250417	190100	29813790	5640	5640	5640	5640	0
113	20250417	190000	29813790	5640	5640	5640	5640	0
114	20250417	185900	29813790	5640	5640	5640	5640	0
115	20250417	185800	29813790	5640	5640	5640	5640	0
116	20250417	185700	29813790	5640	5640	5640	5640	0
117	20250417	185600	29813790	5640	5640	5640	5640	0
118	20250417	185500	29813790	5640	5640	5640	5640	0
119	20250417	185400	29813790	5640	5640	5640	5640	0
120	20250417	185300	29813790	5640	5640	5640	5640	0
121	20250417	185200	29813790	5640	5640	5640	5640	0
122	20250417	185100	29813790	5640	5640	5640	5640	50
123	20250417	185000	29813790	5640	5640	5640	5640	0
124	20250417	184900	29813790	5640	5640	5640	5640	0
125	20250417	184800	29813790	5640	5640	5640	5640	0
126	20250417	184700	29813790	5640	5640	5640	5640	0
127	20250417	184600	29813790	5640	5640	5640	5640	0
128	20250417	184500	29813790	5640	5640	5640	5640	0
129	20250417	184400	29813790	5640	5640	5640	5640	0
130	20250417	184300	29813790	5640	5640	5640	5640	0
131	20250417	184200	29813790	5640	5640	5640	5640	0
132	20250417	184100	29813790	5640	5640	5640	5640	0
133	20250417	184000	29813790	5640	5640	5640	5640	0
134	20250417	183900	29813790	5640	5640	5640	5640	0
135	20250417	183800	29813790	5640	5640	5640	5640	0
136	20250417	183700	29813790	5640	5640	5640	5640	0
137	20250417	183600	29813790	5640	5640	5640	5640	0
138	20250417	183500	29813790	5640	5640	5640	5640	0
139	20250417	183400	29813790	5640	5640	5640	5640	0
140	20250417	183300	29813790	5640	5640	5640	5640	0
141	20250417	183200	29813790	5640	5640	5640	5640	0
142	20250417	183100	29813790	5640	5640	5640	5640	0
143	20250417	183000	29813790	5640	5640	5640	5640	0
144	20250417	182900	29813790	5640	5640	5640	5640	0
145	20250417	182800	29813790	5640	5640	5640	5640	0
146	20250417	182700	29813790	5640	5640	5640	5640	0
147	20250417	182600	29813790	5640	5640	5640	5640	0
148	20250417	182500	29813790	5640	5640	5640	5640	0
149	20250417	182400	29813790	5640	5640	5640	5640	0
150	20250417	182300	29813790	5640	5640	5640	5640	0
151	20250417	182200	29813790	5640	5640	5640	5640	0
152	20250417	182100	29813790	5640	5640	5640	5640	50
153	20250417	182000	29813790	5640	5640	5640	5640	0
154	20250417	181900	29813790	5640	5640	5640	5640	0
155	20250417	181800	29813790	5640	5640	5640	5640	0
156	20250417	181700	29813790	5640	5640	5640	5640	0
157	20250417	181600	29813790	5640	5640	5640	5640	0
158	20250417	181500	29813790	5640	5640	5640	5640	0
159	20250417	181400	29813790	5640	5640	5640	5640	0
160	20250417	181300	29813790	5640	5640	5640	5640	0
161	20250417	181200	29813790	5640	5640	5640	5640	0
162	20250417	181100	29813790	5640	5640	5640	5640	0
163	20250417	181000	29813790	5640	5640	5640	5640	0
164	20250417	180900	29813790	5640	5640	5640	5640	0
165	20250417	180800	29813790	5640	5640	5640	5640	0
166	20250417	180700	29813790	5640	5640	5640	5640	0
167	20250417	180600	29813790	5640	5640	5640	5640	0
168	20250417	180500	29813790	5640	5640	5640	5640	0
169	20250417	180400	29813790	5640	5640	5640	5640	0
170	20250417	180300	29813790	5640	5640	5640	5640	0
171	20250417	180200	29813790	5640	5640	5640	5640	0
172	20250417	180100	29813790	5640	5640	5640	5640	0
173	20250417	180000	29813790	5640	5640	5640	5640	0
174	20250417	175900	29813790	5640	5640	5640	5640	0
175	20250417	175800	29813790	5640	5640	5640	5640	0
176	20250417	175700	29813790	5640	5640	5640	5640	0
177	20250417	175600	29813790	5640	5640	5640	5640	0
178	20250417	175500	29813790	5640	5640	5640	5640	0
179	20250417	175400	29813790	5640	5640	5640	5640	0
180	20250417	175300	29813790	5640	5640	5640	5640	0
181	20250417	175200	29813790	5640	5640	5640	5640	0
182	20250417	175100	29813790	5640	5640	5640	5640	50
183	20250417	175000	29813790	5640	5640	5640	5640	0
184	20250417	174900	29813790	5640	5640	5640	5640	0
185	20250417	174800	29813790	5640	5640	5640	5640	0
186	20250417	174700	29813790	5640	5640	5640	5640	0
187	20250417	174600	29813790	5640	5640	5640	5640	0
188	20250417	174500	29813790	5640	5640	5640	5640	0
189	20250417	174400	29813790	5640	5640	5640	5640	0
190	20250417	174300	29813790	5640	5640	5640	5640	0
191	20250417	174200	29813790	5640	5640	5640	5640	0
192	20250417	174100	29813790	5640	5640	5640	5640	0
193	20250417	174000	29813790	5640	5640	5640	5640	0
194	20250417	173900	29813790	5640	5640	5640	5640	0
195	20250417	173800	29813790	5640	5640	5640	5640	0
196	20250417	173700	29813790	5640	5640	5640	5640	0
197	20250417	173600	29813790	5640	5640	5640	5640	0
198	20250417	173500	29813790	5640	5640	5640	5640	0
199	20250417	173400	29813790	5640	5640	5640	5640	0
200	20250417	173300	29813790	5640	5640	5640	5640	0
201	20250417	173200	29813790	5640	5640	5640	5640	0
202	20250417	173100	29813790	5640	5640	5640	5640	0
203	20250417	173000	29813790	5640	5640	5640	5640	0
204	20250417	172900	29813790	5640	5640	5640	5640	0
205	20250417	172800	29813790	5640	5640	5640	5640	0
206	20250417	172700	29813790	5640	5640	5640	5640	0
207	20250417	172600	29813790	5640	5640	5640	5640	0
208	20250417	172500	29813790	5640	5640	5640	5640	0
209	20250417	172400	29813790	5640	5640	5640	5640	0
210	20250417	172300	29813790	5640	5640	5640	5640	0
211	20250417	172200	29813790	5640	5640	5640	5640	0
212	20250417	172100	29813790	5640	5640	5640	5640	50
213	20250417	172000	29813790	5640	5640	5640	5640	0
214	20250417	171900	29813790	5640	5640	5640	5640	0
215	20250417	171800	29813790	5640	5640	5640	5640	0
216	20250417	171700	29813790	5640	5640	5640	5640	0
217	20250417	171600	29813790	5640	5640	5640	5640	0
218	20250417	171500	29813790	5640	5640	5640	5640	0
219	20250417	171400	29813790	5640	5640	5640	5640	0
220	20250417	171300	29813790	5640	5640	5640	5640	0
221	20250417	171200	29813790	5640	5640	5640	5640	0
222	20250417	171100	29813790	5640	5640	5640	5640	0
223	20250417	171000	29813790	5640	5640	5640	5640	0
224	20250417	170900	29813790	5640	5640	5640	5640	0
225	20250417	170800	29813790	5640	5640	5640	5640	0
226	20250417	170700	29813790	5640	5640	5640	5640	0
227	20250417	170600	29813790	5640	5640	5640	5640	0
228	20250417	170500	29813790	5640	5640	5640	5640	0
229	20250417	170400	29813790	5640	5640	5640	5640	0
230	20250417	170300	29813790	5640	5640	5640	5640	0
231	20250417	170200	29813790	5640	5640	5640	5640	0
232	20250417	170100	29813790	5640	5640	5640	5640	0
233	20250417	170000	29813790	5640	5640	5640	5640	0
234	20250417	165900	29813790	5640	5640	5640	5640	0
235	20250417	165800	29813790	5640	5640	5640	5640	0
236	20250417	165700	29813790	5640	5640	5640	5640	0
237	20250417	165600	29813790	5640	5640	5640	5640	0
238	20250417	165500	29813790	5640	5640	5640	5640	0
239	20250417	165400	29813790	5640	5640	5640	5640	0
240	20250417	165300	29813790	5640	5640	5640	5640	0
241	20250417	165200	29813790	5640	5640	5640	5640	0
242	20250417	165100	29813790	5640	5640	5640	5640	50
243	20250417	165000	29813790	5640	5640	5640	5640	0
244	20250417	164900	29813790	5640	5640	5640	5640	0
245	20250417	164800	29813790	5640	5640	5640	5640	0
246	20250417	164700	29813790	5640	5640	5640	5640	0
247	20250417	164600	29813790	5640	5640	5640	5640	0
248	20250417	164500	29813790	5640	5640	5640	5640	0
249	20250417	164400	29813790	5640	5640	5640	5640	0
250	20250417	164300	29813790	5640	5640	5640	5640	0
251	20250417	164200	29813790	5640	5640	5640	5640	0
252	20250417	164100	29813790	5640	5640	5640	5640	0
253	20250417	164000	29813790	5640	5640	5640	5640	0
254	20250417	163900	29813790	5640	5640	5640	5640	0
255	20250417	163800	29813790	5640	5640	5640	5640	0
256	20250417	163700	29813790	5640	5640	5640	5640	0
257	20250417	163600	29813790	5640	5640	5640	5640	0
258	20250417	163500	29813790	5640	5640	5640	5640	0
259	20250417	163400	29813790	5640	5640	5640	5640	0
260	20250417	163300	29813790	5640	5640	5640	5640	0
261	20250417	163200	29813790	5640	5640	5640	5640	0
262	20250417	163100	29813790	5640	5640	5640	5640	0
263	20250417	163000	29813790	5640	5640	5640	5640	0
264	20250417	162900	29813790	5640	5640	5640	5640	0
265	20250417	162800	29813790	5640	5640	5640	5640	0
266	20250417	162700	29813790	5640	5640	5640	5640	0
267	20250417	162600	29813790	5640	5640	5640	5640	0
268	20250417	162500	29813790	5640	5640	5640	5640	0
269	20250417	162400	29813790	5640	5640	5640	5640	0
270	20250417	162300	29813790	5640	5640	5640	5640	0
271	20250417	162200	29813790	5640	5640	5640	5640	0
272	20250417	162100	29813790	5640	5640	5640	5640	50
273	20250417	162000	29813790	5640	5640	5640	5640	0
274	20250417	161900	29813790	5640	5640	5640	5640	0
275	20250417	161800	29813790	5640	5640	5640	5640	0
276	20250417	161700	29813790	5640	5640	5640	5640	0
277	20250417	161600	29813790	5640	5640	5640	5640	0
278	20250417	161500	29813790	5640	5640	5640	5640	0
279	20250417	161400	29813790	5640	5640	5640	5640	0
280	20250417	161300	29813790	5640	5640	5640	5640	0
281	20250417	161200	29813790	5640	5640	5640	5640	0
282	20250417	161100	29813790	5640	5640	5640	5640	0
283	20250417	161000	29813790	5640	5640	5640	5640	0
284	20250417	160900	29813790	5640	5640	5640	5640	0
285	20250417	160800	29813790	5640	5640	5640	5640	0
286	20250417	160700	29813790	5640	5640	5640	5640	0
287	20250417	160600	29813790	5640	5640	5640	5640	0
288	20250417	160500	29813790	5640	5640	5640	5640	0
289	20250417	160400	29813790	5640	5640	5640	5640	0
290	20250417	160300	29813790	5640	5640	5640	5640	0
291	20250417	160200	29813790	5640	5640	5640	5640	0
292	20250417	160100	29813790	5640	5640	5640	5640	0
293	20250417	160000	29813790	5640	5640	5640	5640	0
294	20250417	155900	29813790	5640	5640	5640	5640	0
295	20250417	155800	29813790	5640	5640	5640	5640	0
296	20250417	155700	29813790	5640	5640	5640	5640	0
297	20250417	155600	29813790	5640	5640	5640	5640	0
298	20250417	155500	29813790	5640	5640	5640	5640	0
299	20250417	155400	29813790	5640	5640	5640	5640	0
300	20250417	155300	29813790	5640	5640	5640	5640	0
301	20250417	155200	29813790	5640	5640	5640	5640	0
302	20250417	155100	29813790	5640	5640	5640	5640	50
303	20250417	155000	29813790	5640	5640	5640	5640	0
304	20250417	154900	29813790	5640	5640	5640	5640	0
305	20250417	154800	29813790	5640	5640	5640	5640	0
306	20250417	154700	29813790	5640	5640	5640	5640	0
307	20250417	154600	29813790	5640	5640	5640	5640	0
308	20250417	154500	29813790	5640	5640	5640	5640	0
309	20250417	154400	29813790	5640	5640	5640	5640	0
310	20250417	154300	29813790	5640	5640	5640	5640	0
311	20250417	154200	29813790	5640	5640	5640	5640	0
312	20250417	154100	29813790	5640	5640	5640	5640	0
313	20250417	154000	29813790	5640	5640	5640	5640	0
314	20250417	153900	29813790	5640	5640	5640	5640	0
315	20250417	153800	29813790	5640	5640	5640	5640	0
316	20250417	153700	29813790	5640	5640	5640	5640	0
317	20250417	153600	29813790	5640	5640	5640	5640	0
318	20250417	153500	29813790	5640	5640	5640	5640	0
319	20250417	153400	29813790	5640	5640	5640	5640	0
320	20250417	153300	29813790	5640	5640	5640	5640	0
321	20250417	153200	29813790	5640	5640	5640	5640	0
322	20250417	153100	29813790	5640	5640	5640	5640	0
323	20250417	153000	29813790	5640	5640	5640	5640	50
324	20250417	152900	29531790	5670	5670	5670	5670	0
325	20250417	152800	29531790	5670	5670	5670	5670	0
326	20250417	152700	29531790	5670	5670	5670	5670	0
327	20250417	152600	29531790	5670	5670	5670	5670	0
328	20250417	152500	29531790	5670	5670	5670	5670	0
329	20250417	152400	29531790	5670	5670	5670	5670	0
330	20250417	152300	29531790	5670	5670	5670	5670	0
331	20250417	152200	29531790	5670	5670	5670	5670	0
332	20250417	152100	29531790	5670	5670	5670	5670	0
333	20250417	152000	29531790	5670	5670	5670	5670	0
334	20250417	151900	29531790	5670	5600	5670	5600	11
335	20250417	151800	29469820	5670	5670	5670	5670	0
336	20250417	151700	29469820	5670	5670	5670	5670	0
337	20250417	151600	29469820	5670	5670	5670	5670	1
338	20250417	151500	29464150	5670	5670	5670	5670	0
339	20250417	151400	29464150	5670	5670	5670	5670	0
340	20250417	151300	29464150	5670	5670	5670	5670	0
341	20250417	151200	29464150	5670	5670	5670	5670	3
342	20250417	151100	29447140	5670	5670	5670	5670	1
343	20250417	151000	29441470	5670	5670	5670	5670	0
344	20250417	150900	29441470	5670	5670	5670	5670	1
345	20250417	150800	29435800	5600	5600	5600	5600	1
346	20250417	150700	29430200	5670	5670	5670	5670	1
347	20250417	150600	29424530	5610	5610	5610	5610	0
348	20250417	150500	29424530	5610	5610	5610	5610	0
349	20250417	150400	29424530	5610	5610	5610	5610	0
350	20250417	150300	29424530	5610	5610	5610	5610	0
351	20250417	150200	29424530	5610	5610	5610	5610	1
352	20250417	150100	29418920	5680	5680	5680	5680	100
353	20250417	150000	28850920	5680	5680	5680	5680	0
354	20250417	145900	28850920	5680	5680	5680	5680	0
355	20250417	145800	28850920	5680	5680	5680	5680	0
356	20250417	145700	28850920	5680	5680	5680	5680	3
357	20250417	145600	28833880	5680	5680	5680	5680	0
358	20250417	145500	28833880	5680	5680	5680	5680	1
359	20250417	145400	28828200	5670	5670	5670	5670	0
360	20250417	145300	28828200	5670	5670	5670	5670	0
361	20250417	145200	28828200	5670	5670	5670	5670	46
362	20250417	145100	28567380	5680	5670	5680	5670	6
363	20250417	145000	28533340	5670	5670	5670	5670	0
364	20250417	144900	28533340	5670	5670	5670	5670	0
365	20250417	144800	28533340	5670	5670	5670	5670	0
366	20250417	144700	28533340	5670	5670	5670	5670	0
367	20250417	144600	28533340	5670	5670	5670	5670	0
368	20250417	144500	28533340	5670	5670	5670	5670	0
369	20250417	144400	28533340	5670	5670	5670	5670	0
370	20250417	144300	28533340	5670	5670	5670	5670	0
371	20250417	144200	28533340	5670	5670	5670	5670	0
372	20250417	144100	28533340	5670	5670	5670	5670	0
373	20250417	144000	28533340	5670	5670	5670	5670	6
374	20250417	143900	28499320	5670	5670	5670	5670	92
375	20250417	143800	27977680	5670	5670	5670	5670	0
376	20250417	143700	27977680	5670	5670	5670	5670	100
377	20250417	143600	27410680	5670	5670	5670	5670	0
378	20250417	143500	27410680	5670	5670	5670	5670	0
379	20250417	143400	27410680	5670	5670	5670	5670	0
380	20250417	143300	27410680	5670	5670	5670	5670	0
381	20250417	143200	27410680	5670	5670	5670	5670	0
382	20250417	143100	27410680	5670	5670	5670	5670	1
383	20250417	143000	27405010	5680	5670	5680	5670	100
384	20250417	142900	26837480	5670	5670	5670	5670	0
385	20250417	142800	26837480	5670	5670	5670	5670	0
386	20250417	142700	26837480	5670	5670	5670	5670	0
387	20250417	142600	26837480	5670	5670	5670	5670	0
388	20250417	142500	26837480	5670	5670	5670	5670	0
389	20250417	142400	26837480	5670	5670	5670	5670	0
390	20250417	142300	26837480	5670	5670	5670	5670	0
391	20250417	142200	26837480	5670	5670	5670	5670	0
392	20250417	142100	26837480	5670	5670	5670	5670	0
393	20250417	142000	26837480	5670	5670	5670	5670	20
394	20250417	141900	26724080	5670	5670	5670	5670	0
395	20250417	141800	26724080	5670	5640	5670	5640	30
396	20250417	141700	26554280	5630	5630	5630	5630	22
397	20250417	141600	26430420	5630	5630	5630	5630	0
398	20250417	141500	26430420	5630	5630	5630	5630	0
399	20250417	141400	26430420	5630	5630	5630	5630	2
400	20250417	141300	26419160	5670	5670	5670	5670	0
401	20250417	141200	26419160	5670	5670	5670	5670	86
402	20250417	141100	25931540	5670	5670	5670	5670	9
403	20250417	141000	25880510	5670	5670	5670	5670	0
404	20250417	140900	25880510	5670	5670	5670	5670	33
405	20250417	140800	25693400	5670	5670	5670	5670	0
406	20250417	140700	25693400	5670	5670	5670	5670	0
407	20250417	140600	25693400	5670	5670	5670	5670	0
408	20250417	140500	25693400	5670	5670	5670	5670	0
409	20250417	140400	25693400	5670	5670	5670	5670	0
410	20250417	140300	25693400	5670	5670	5670	5670	0
411	20250417	140200	25693400	5670	5670	5670	5670	0
412	20250417	140100	25693400	5670	5670	5670	5670	0
413	20250417	140000	25693400	5670	5670	5670	5670	0
414	20250417	135900	25693400	5670	5670	5670	5670	66
415	20250417	135800	25319180	5610	5610	5610	5610	0
416	20250417	135700	25319180	5610	5610	5610	5610	68
417	20250417	135600	24937700	5670	5670	5670	5670	0
418	20250417	135500	24937700	5670	5670	5670	5670	0
419	20250417	135400	24937700	5670	5670	5670	5670	0
420	20250417	135300	24937700	5670	5670	5670	5670	0
421	20250417	135200	24937700	5670	5670	5670	5670	0
422	20250417	135100	24937700	5670	5670	5670	5670	1
423	20250417	135000	24932030	5670	5670	5670	5670	148
424	20250417	134900	24092870	5660	5660	5660	5660	0
425	20250417	134800	24092870	5660	5660	5660	5660	5
426	20250417	134700	24064570	5660	5660	5660	5660	23
427	20250417	134600	23934390	5660	5660	5660	5660	14
428	20250417	134500	23855150	5660	5660	5660	5660	24
429	20250417	134400	23719310	5660	5660	5660	5660	1
430	20250417	134300	23713650	5660	5660	5660	5660	0
431	20250417	134200	23713650	5660	5660	5660	5660	1
432	20250417	134100	23707990	5650	5650	5650	5650	158
433	20250417	134000	22815290	5650	5650	5650	5650	0
434	20250417	133900	22815290	5650	5650	5650	5650	0
435	20250417	133800	22815290	5650	5650	5650	5650	0
436	20250417	133700	22815290	5650	5650	5650	5650	0
437	20250417	133600	22815290	5650	5650	5650	5650	0
438	20250417	133500	22815290	5650	5650	5650	5650	0
439	20250417	133400	22815290	5650	5650	5650	5650	0
440	20250417	133300	22815290	5650	5650	5650	5650	0
441	20250417	133200	22815290	5650	5650	5650	5650	0
442	20250417	133100	22815290	5650	5650	5650	5650	0
443	20250417	133000	22815290	5650	5650	5650	5650	0
444	20250417	132900	22815290	5650	5650	5650	5650	0
445	20250417	132800	22815290	5650	5650	5650	5650	0
446	20250417	132700	22815290	5650	5650	5650	5650	0
447	20250417	132600	22815290	5650	5650	5650	5650	0
448	20250417	132500	22815290	5650	5650	5650	5650	0
449	20250417	132400	22815290	5650	5650	5650	5650	0
450	20250417	132300	22815290	5650	5650	5650	5650	0
451	20250417	132200	22815290	5650	5650	5650	5650	0
452	20250417	132100	22815290	5650	5650	5650	5650	0
453	20250417	132000	22815290	5650	5650	5650	5650	0
454	20250417	131900	22815290	5650	5650	5650	5650	2
455	20250417	131800	22803990	5650	5650	5650	5650	0
456	20250417	131700	22803990	5650	5650	5650	5650	0
457	20250417	131600	22803990	5650	5650	5650	5650	0
458	20250417	131500	22803990	5650	5650	5650	5650	0
459	20250417	131400	22803990	5650	5650	5650	5650	0
460	20250417	131300	22803990	5650	5650	5650	5650	0
461	20250417	131200	22803990	5650	5650	5650	5650	0
462	20250417	131100	22803990	5650	5650	5650	5650	300
463	20250417	131000	21108990	5650	5650	5650	5650	0
464	20250417	130900	21108990	5650	5650	5650	5650	0
465	20250417	130800	21108990	5650	5650	5650	5650	0
466	20250417	130700	21108990	5650	5650	5650	5650	0
467	20250417	130600	21108990	5650	5650	5650	5650	0
468	20250417	130500	21108990	5650	5650	5650	5650	0
469	20250417	130400	21108990	5650	5650	5650	5650	0
470	20250417	130300	21108990	5650	5650	5650	5650	0
471	20250417	130200	21108990	5650	5650	5650	5650	0
472	20250417	130100	21108990	5650	5650	5650	5650	0
473	20250417	130000	21108990	5650	5650	5650	5650	0
474	20250417	125900	21108990	5650	5650	5650	5650	0
475	20250417	125800	21108990	5650	5650	5650	5650	1
476	20250417	125700	21103340	5620	5620	5620	5620	0
477	20250417	125600	21103340	5620	5620	5620	5620	0
478	20250417	125500	21103340	5620	5620	5620	5620	0
479	20250417	125400	21103340	5620	5620	5620	5620	0
480	20250417	125300	21103340	5620	5620	5620	5620	1
481	20250417	125200	21097720	5650	5650	5650	5650	0
482	20250417	125100	21097720	5650	5650	5650	5650	0
483	20250417	125000	21097720	5650	5650	5650	5650	0
484	20250417	124900	21097720	5650	5650	5650	5650	0
485	20250417	124800	21097720	5650	5650	5650	5650	0
486	20250417	124700	21097720	5650	5650	5650	5650	0
487	20250417	124600	21097720	5650	5650	5650	5650	0
488	20250417	124500	21097720	5650	5650	5650	5650	0
489	20250417	124400	21097720	5650	5650	5650	5650	0
490	20250417	124300	21097720	5650	5650	5650	5650	0
491	20250417	124200	21097720	5650	5650	5650	5650	0
492	20250417	124100	21097720	5650	5650	5650	5650	2
493	20250417	124000	21086420	5650	5650	5650	5650	0
494	20250417	123900	21086420	5650	5650	5650	5650	0
495	20250417	123800	21086420	5650	5650	5650	5650	0
496	20250417	123700	21086420	5650	5650	5650	5650	0
497	20250417	123600	21086420	5650	5650	5650	5650	0
498	20250417	123500	21086420	5650	5650	5650	5650	0
499	20250417	123400	21086420	5650	5650	5650	5650	0
500	20250417	123300	21086420	5650	5650	5650	5650	0
501	20250417	123200	21086420	5650	5650	5650	5650	0
502	20250417	123100	21086420	5650	5650	5650	5650	0
503	20250417	123000	21086420	5650	5630	5650	5630	3
504	20250417	122900	21069510	5630	5630	5630	5630	0
505	20250417	122800	21069510	5630	5630	5630	5630	1
506	20250417	122700	21063880	5630	5630	5630	5630	0
507	20250417	122600	21063880	5630	5630	5630	5630	0
508	20250417	122500	21063880	5630	5630	5630	5630	0
509	20250417	122400	21063880	5630	5630	5630	5630	1
510	20250417	122300	21058250	5640	5640	5640	5640	0
511	20250417	122200	21058250	5640	5640	5640	5640	0
512	20250417	122100	21058250	5640	5640	5640	5640	0
513	20250417	122000	21058250	5640	5640	5640	5640	0
514	20250417	121900	21058250	5640	5640	5640	5640	0
515	20250417	121800	21058250	5640	5640	5640	5640	0
516	20250417	121700	21058250	5640	5640	5640	5640	1
517	20250417	121600	21052610	5650	5660	5660	5650	2
518	20250417	121500	21041300	5650	5650	5650	5650	0
519	20250417	121400	21041300	5650	5650	5650	5650	0
520	20250417	121300	21041300	5650	5650	5650	5650	0
521	20250417	121200	21041300	5650	5650	5650	5650	0
522	20250417	121100	21041300	5650	5650	5650	5650	0
523	20250417	121000	21041300	5650	5650	5650	5650	0
524	20250417	120900	21041300	5650	5650	5650	5650	0
525	20250417	120800	21041300	5650	5650	5650	5650	0
526	20250417	120700	21041300	5650	5630	5650	5630	2
527	20250417	120600	21030020	5650	5650	5650	5650	0
528	20250417	120500	21030020	5650	5650	5650	5650	0
529	20250417	120400	21030020	5650	5650	5650	5650	0
530	20250417	120300	21030020	5650	5650	5650	5650	0
531	20250417	120200	21030020	5650	5630	5650	5630	7
532	20250417	120100	20990570	5560	5560	5560	5560	0
533	20250417	120000	20990570	5560	5560	5560	5560	0
534	20250417	115900	20990570	5560	5560	5560	5560	0
535	20250417	115800	20990570	5560	5560	5560	5560	0
536	20250417	115700	20990570	5560	5560	5560	5560	0
537	20250417	115600	20990570	5560	5560	5560	5560	0
538	20250417	115500	20990570	5560	5560	5560	5560	0
539	20250417	115400	20990570	5560	5560	5560	5560	0
540	20250417	115300	20990570	5560	5560	5560	5560	0
541	20250417	115200	20990570	5560	5560	5560	5560	0
542	20250417	115100	20990570	5560	5560	5560	5560	0
543	20250417	115000	20990570	5560	5560	5560	5560	0
544	20250417	114900	20990570	5560	5560	5560	5560	0
545	20250417	114800	20990570	5560	5560	5560	5560	0
546	20250417	114700	20990570	5560	5560	5560	5560	0
547	20250417	114600	20990570	5560	5560	5560	5560	0
548	20250417	114500	20990570	5560	5560	5560	5560	0
549	20250417	114400	20990570	5560	5560	5560	5560	5
550	20250417	114300	20962770	5670	5670	5670	5670	1
551	20250417	114200	20957100	5590	5590	5590	5590	0
552	20250417	114100	20957100	5590	5590	5590	5590	0
553	20250417	114000	20957100	5590	5600	5600	5590	23
554	20250417	113900	20828520	5600	5600	5600	5600	0
555	20250417	113800	20828520	5600	5600	5600	5600	0
556	20250417	113700	20828520	5600	5600	5600	5600	0
557	20250417	113600	20828520	5600	5600	5600	5600	0
558	20250417	113500	20828520	5600	5600	5600	5600	250
559	20250417	113400	19428520	5530	5530	5530	5530	20
560	20250417	113300	19317920	5570	5570	5570	5570	9
561	20250417	113200	19267790	5600	5690	5690	5600	448
562	20250417	113100	16755110	5690	5580	5690	5570	1447
563	20250417	113000	8652330	5580	5530	5580	5530	1003
564	20250417	112900	3086820	5530	5530	5530	5530	0
565	20250417	112800	3086820	5530	5530	5530	5530	0
566	20250417	112700	3086820	5530	5530	5530	5530	0
567	20250417	112600	3086820	5530	5530	5530	5530	0
568	20250417	112500	3086820	5530	5530	5530	5530	0
569	20250417	112400	3086820	5530	5530	5530	5530	0
570	20250417	112300	3086820	5530	5530	5530	5530	0
571	20250417	112200	3086820	5530	5530	5530	5530	0
572	20250417	112100	3086820	5530	5530	5530	5530	0
573	20250417	112000	3086820	5530	5530	5530	5530	0
574	20250417	111900	3086820	5530	5530	5530	5530	0
575	20250417	111800	3086820	5530	5530	5530	5530	0
576	20250417	111700	3086820	5530	5530	5530	5530	0
577	20250417	111600	3086820	5530	5530	5530	5530	0
578	20250417	111500	3086820	5530	5530	5530	5530	0
579	20250417	111400	3086820	5530	5530	5530	5530	0
580	20250417	111300	3086820	5530	5530	5530	5530	0
581	20250417	111200	3086820	5530	5530	5530	5530	0
582	20250417	111100	3086820	5530	5530	5530	5530	0
583	20250417	111000	3086820	5530	5530	5530	5530	0
584	20250417	110900	3086820	5530	5530	5530	5530	0
585	20250417	110800	3086820	5530	5530	5530	5530	0
586	20250417	110700	3086820	5530	5530	5530	5530	0
587	20250417	110600	3086820	5530	5530	5530	5530	0
588	20250417	110500	3086820	5530	5530	5530	5530	0
589	20250417	110400	3086820	5530	5530	5530	5530	0
590	20250417	110300	3086820	5530	5530	5530	5530	0
591	20250417	110200	3086820	5530	5530	5530	5530	0
592	20250417	110100	3086820	5530	5530	5530	5530	0
593	20250417	110000	3086820	5530	5530	5530	5530	0
594	20250417	105900	3086820	5530	5530	5530	5530	0
595	20250417	105800	3086820	5530	5530	5530	5530	0
596	20250417	105700	3086820	5530	5530	5530	5530	0
597	20250417	105600	3086820	5530	5530	5530	5530	0
598	20250417	105500	3086820	5530	5530	5530	5530	1
599	20250417	105400	3081290	5590	5590	5590	5590	0
600	20250417	105300	3081290	5590	5590	5590	5590	0
601	20250417	105200	3081290	5590	5590	5590	5590	0
602	20250417	105100	3081290	5590	5590	5590	5590	0
603	20250417	105000	3081290	5590	5590	5590	5590	0
604	20250417	104900	3081290	5590	5590	5590	5590	0
605	20250417	104800	3081290	5590	5590	5590	5590	0
606	20250417	104700	3081290	5590	5590	5590	5590	0
607	20250417	104600	3081290	5590	5590	5590	5590	0
608	20250417	104500	3081290	5590	5590	5590	5590	0
609	20250417	104400	3081290	5590	5590	5590	5590	0
610	20250417	104300	3081290	5590	5590	5590	5590	0
611	20250417	104200	3081290	5590	5590	5590	5590	0
612	20250417	104100	3081290	5590	5590	5590	5590	0
613	20250417	104000	3081290	5590	5590	5590	5590	0
614	20250417	103900	3081290	5590	5590	5590	5590	0
615	20250417	103800	3081290	5590	5590	5590	5590	0
616	20250417	103700	3081290	5590	5590	5590	5590	0
617	20250417	103600	3081290	5590	5590	5590	5590	0
618	20250417	103500	3081290	5590	5590	5590	5590	0
619	20250417	103400	3081290	5590	5590	5590	5590	0
620	20250417	103300	3081290	5590	5590	5590	5590	0
621	20250417	103200	3081290	5590	5590	5590	5590	0
622	20250417	103100	3081290	5590	5590	5590	5590	0
623	20250417	103000	3081290	5590	5590	5590	5590	0
624	20250417	102900	3081290	5590	5590	5590	5590	0
625	20250417	102800	3081290	5590	5590	5590	5590	0
626	20250417	102700	3081290	5590	5590	5590	5590	18
627	20250417	102600	2980670	5590	5570	5590	5570	87
628	20250417	102500	2494520	5590	5590	5590	5590	0
629	20250417	102400	2494520	5590	5590	5590	5590	0
630	20250417	102300	2494520	5590	5590	5590	5590	0
631	20250417	102200	2494520	5590	5590	5590	5590	1
632	20250417	102100	2488930	5440	5440	5440	5440	0
633	20250417	102000	2488930	5440	5440	5440	5440	0
634	20250417	101900	2488930	5440	5440	5440	5440	5
635	20250417	101800	2461730	5620	5620	5620	5620	0
636	20250417	101700	2461730	5620	5620	5620	5620	0
637	20250417	101600	2461730	5620	5550	5620	5550	48
638	20250417	101500	2193570	5550	5470	5550	5470	170
639	20250417	101400	1256110	5420	5420	5420	5420	0
640	20250417	101300	1256110	5420	5420	5420	5420	0
641	20250417	101200	1256110	5420	5420	5420	5420	0
642	20250417	101100	1256110	5420	5430	5450	5420	161
643	20250417	101000	379150	5420	5420	5420	5420	0
644	20250417	100900	379150	5420	5420	5420	5420	0
645	20250417	100800	379150	5420	5420	5420	5420	4
646	20250417	100700	357470	5420	5420	5420	5420	0
647	20250417	100600	357470	5420	5420	5420	5420	0
648	20250417	100500	357470	5420	5420	5420	5420	0
649	20250417	100400	357470	5420	5420	5420	5420	0
650	20250417	100300	357470	5420	5420	5420	5420	36
651	20250417	100200	162350	5450	5450	5450	5450	0
652	20250417	100100	162350	5450	5450	5450	5450	0
653	20250417	100000	162350	5450	5450	5450	5450	0
654	20250417	095900	162350	5450	5450	5450	5450	0
655	20250417	095800	162350	5450	5450	5450	5450	0
656	20250417	095700	162350	5450	5450	5450	5450	0
657	20250417	095600	162350	5450	5450	5450	5450	0
658	20250417	095500	162350	5450	5450	5450	5450	2
659	20250417	095400	151450	5450	5450	5450	5450	0
660	20250417	095300	151450	5450	5450	5450	5450	0
661	20250417	095200	151450	5450	5450	5450	5450	0
662	20250417	095100	151450	5450	5450	5450	5450	0
663	20250417	095000	151450	5450	5450	5450	5450	0
664	20250417	094900	151450	5450	5450	5450	5450	0
665	20250417	094800	151450	5450	5450	5450	5450	0
666	20250417	094700	151450	5450	5450	5450	5450	0
667	20250417	094600	151450	5450	5450	5450	5450	0
668	20250417	094500	151450	5450	5450	5450	5450	0
669	20250417	094400	151450	5450	5450	5450	5450	0
670	20250417	094300	151450	5450	5450	5450	5450	0
671	20250417	094200	151450	5450	5450	5450	5450	0
672	20250417	094100	151450	5450	5450	5450	5450	0
673	20250417	094000	151450	5450	5450	5450	5450	0
674	20250417	093900	151450	5450	5450	5450	5450	0
675	20250417	093800	151450	5450	5450	5450	5450	0
676	20250417	093700	151450	5450	5450	5450	5450	0
677	20250417	093600	151450	5450	5450	5450	5450	0
678	20250417	093500	151450	5450	5450	5450	5450	0
679	20250417	093400	151450	5450	5450	5450	5450	0
680	20250417	093300	151450	5450	5450	5450	5450	2
681	20250417	093200	140550	5400	5400	5400	5400	1
682	20250417	093100	135150	5400	5400	5400	5400	0
683	20250417	093000	135150	5400	5400	5400	5400	0
684	20250417	092900	135150	5400	5400	5400	5400	0
685	20250417	092800	135150	5400	5400	5400	5400	2
686	20250417	092700	124350	5400	5400	5400	5400	20
687	20250417	092600	16350	5480	5480	5480	5480	0
688	20250417	092500	16350	5480	5480	5480	5480	0
689	20250417	092400	16350	5480	5480	5480	5480	0
690	20250417	092300	16350	5480	5480	5480	5480	0
691	20250417	092200	16350	5480	5480	5480	5480	0
692	20250417	092100	16350	5480	5480	5480	5480	0
693	20250417	092000	16350	5480	5480	5480	5480	0
694	20250417	091900	16350	5480	5480	5480	5480	0
695	20250417	091800	16350	5480	5480	5480	5480	0
696	20250417	091700	16350	5480	5480	5480	5480	1
697	20250417	091600	10870	5390	5390	5390	5390	1
698	20250417	091500	5480	5480	5480	5480	5480	0
699	20250417	091400	5480	5480	5480	5480	5480	0
700	20250417	091300	5480	5480	5480	5480	5480	0
701	20250417	091200	5480	5480	5480	5480	5480	0
702	20250417	091100	5480	5480	5480	5480	5480	0
703	20250417	091000	5480	5480	5480	5480	5480	0
704	20250417	090900	5480	5480	5480	5480	5480	0
705	20250417	090800	5480	5480	5480	5480	5480	0
706	20250417	090700	5480	5480	5480	5480	5480	0
707	20250417	090600	5480	5480	5480	5480	5480	0
708	20250417	090500	5480	5480	5480	5480	5480	0
709	20250417	090400	5480	5480	5480	5480	5480	1
710	20250417	090300	0	5450	5450	5450	5450	0
711	20250417	090200	0	5450	5450	5450	5450	0
712	20250417	090100	0	5450	5450	5450	5450	0
713	20250417	090000	0	5450	5450	5450	5450	0