KissMeData/093920/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194700	34677110	5290	5290	5290	5290	75
3	20250417	194600	34677110	5290	5290	5290	5290	0
4	20250417	194500	34677110	5290	5290	5290	5290	0
5	20250417	194400	34677110	5290	5290	5290	5290	0
6	20250417	194300	34677110	5290	5290	5290	5290	0
7	20250417	194200	34677110	5290	5290	5290	5290	0
8	20250417	194100	34677110	5290	5290	5290	5290	0
9	20250417	194000	34677110	5290	5290	5290	5290	0
10	20250417	193900	34677110	5290	5290	5290	5290	0
11	20250417	193800	34677110	5290	5290	5290	5290	0
12	20250417	193700	34677110	5290	5290	5290	5290	0
13	20250417	193600	34677110	5290	5290	5290	5290	0
14	20250417	193500	34677110	5290	5290	5290	5290	0
15	20250417	193400	34677110	5290	5290	5290	5290	0
16	20250417	193300	34677110	5290	5290	5290	5290	0
17	20250417	193200	34677110	5290	5290	5290	5290	0
18	20250417	193100	34677110	5290	5290	5290	5290	0
19	20250417	193000	34677110	5290	5290	5290	5290	0
20	20250417	192900	34677110	5290	5290	5290	5290	0
21	20250417	192800	34677110	5290	5290	5290	5290	0
22	20250417	192700	34677110	5290	5290	5290	5290	0
23	20250417	192600	34677110	5290	5290	5290	5290	0
24	20250417	192500	34677110	5290	5290	5290	5290	0
25	20250417	192400	34677110	5290	5290	5290	5290	0
26	20250417	192300	34677110	5290	5290	5290	5290	0
27	20250417	192200	34677110	5290	5290	5290	5290	0
28	20250417	192100	34677110	5290	5290	5290	5290	0
29	20250417	192000	34677110	5290	5290	5290	5290	0
30	20250417	191900	34677110	5290	5290	5290	5290	0
31	20250417	191800	34677110	5290	5290	5290	5290	0
32	20250417	191700	34677110	5290	5290	5290	5290	75
33	20250417	191600	34677110	5290	5290	5290	5290	0
34	20250417	191500	34677110	5290	5290	5290	5290	0
35	20250417	191400	34677110	5290	5290	5290	5290	0
36	20250417	191300	34677110	5290	5290	5290	5290	0
37	20250417	191200	34677110	5290	5290	5290	5290	0
38	20250417	191100	34677110	5290	5290	5290	5290	0
39	20250417	191000	34677110	5290	5290	5290	5290	0
40	20250417	190900	34677110	5290	5290	5290	5290	0
41	20250417	190800	34677110	5290	5290	5290	5290	0
42	20250417	190700	34677110	5290	5290	5290	5290	0
43	20250417	190600	34677110	5290	5290	5290	5290	0
44	20250417	190500	34677110	5290	5290	5290	5290	0
45	20250417	190400	34677110	5290	5290	5290	5290	0
46	20250417	190300	34677110	5290	5290	5290	5290	0
47	20250417	190200	34677110	5290	5290	5290	5290	0
48	20250417	190100	34677110	5290	5290	5290	5290	0
49	20250417	190000	34677110	5290	5290	5290	5290	0
50	20250417	185900	34677110	5290	5290	5290	5290	0
51	20250417	185800	34677110	5290	5290	5290	5290	0
52	20250417	185700	34677110	5290	5290	5290	5290	0
53	20250417	185600	34677110	5290	5290	5290	5290	0
54	20250417	185500	34677110	5290	5290	5290	5290	0
55	20250417	185400	34677110	5290	5290	5290	5290	0
56	20250417	185300	34677110	5290	5290	5290	5290	0
57	20250417	185200	34677110	5290	5290	5290	5290	0
58	20250417	185100	34677110	5290	5290	5290	5290	0
59	20250417	185000	34677110	5290	5290	5290	5290	0
60	20250417	184900	34677110	5290	5290	5290	5290	0
61	20250417	184800	34677110	5290	5290	5290	5290	0
62	20250417	184700	34677110	5290	5290	5290	5290	75
63	20250417	184600	34677110	5290	5290	5290	5290	0
64	20250417	184500	34677110	5290	5290	5290	5290	0
65	20250417	184400	34677110	5290	5290	5290	5290	0
66	20250417	184300	34677110	5290	5290	5290	5290	0
67	20250417	184200	34677110	5290	5290	5290	5290	0
68	20250417	184100	34677110	5290	5290	5290	5290	0
69	20250417	184000	34677110	5290	5290	5290	5290	0
70	20250417	183900	34677110	5290	5290	5290	5290	0
71	20250417	183800	34677110	5290	5290	5290	5290	0
72	20250417	183700	34677110	5290	5290	5290	5290	0
73	20250417	183600	34677110	5290	5290	5290	5290	0
74	20250417	183500	34677110	5290	5290	5290	5290	0
75	20250417	183400	34677110	5290	5290	5290	5290	0
76	20250417	183300	34677110	5290	5290	5290	5290	0
77	20250417	183200	34677110	5290	5290	5290	5290	0
78	20250417	183100	34677110	5290	5290	5290	5290	0
79	20250417	183000	34677110	5290	5290	5290	5290	0
80	20250417	182900	34677110	5290	5290	5290	5290	0
81	20250417	182800	34677110	5290	5290	5290	5290	0
82	20250417	182700	34677110	5290	5290	5290	5290	0
83	20250417	182600	34677110	5290	5290	5290	5290	0
84	20250417	182500	34677110	5290	5290	5290	5290	0
85	20250417	182400	34677110	5290	5290	5290	5290	0
86	20250417	182300	34677110	5290	5290	5290	5290	0
87	20250417	182200	34677110	5290	5290	5290	5290	0
88	20250417	182100	34677110	5290	5290	5290	5290	0
89	20250417	182000	34677110	5290	5290	5290	5290	0
90	20250417	181900	34677110	5290	5290	5290	5290	0
91	20250417	181800	34677110	5290	5290	5290	5290	0
92	20250417	181700	34677110	5290	5290	5290	5290	75
93	20250417	181600	34677110	5290	5290	5290	5290	0
94	20250417	181500	34677110	5290	5290	5290	5290	0
95	20250417	181400	34677110	5290	5290	5290	5290	0
96	20250417	181300	34677110	5290	5290	5290	5290	0
97	20250417	181200	34677110	5290	5290	5290	5290	0
98	20250417	181100	34677110	5290	5290	5290	5290	0
99	20250417	181000	34677110	5290	5290	5290	5290	0
100	20250417	180900	34677110	5290	5290	5290	5290	0
101	20250417	180800	34677110	5290	5290	5290	5290	0
102	20250417	180700	34677110	5290	5290	5290	5290	0
103	20250417	180600	34677110	5290	5290	5290	5290	0
104	20250417	180500	34677110	5290	5290	5290	5290	0
105	20250417	180400	34677110	5290	5290	5290	5290	0
106	20250417	180300	34677110	5290	5290	5290	5290	0
107	20250417	180200	34677110	5290	5290	5290	5290	0
108	20250417	180100	34677110	5290	5290	5290	5290	0
109	20250417	180000	34677110	5290	5290	5290	5290	0
110	20250417	175900	34677110	5290	5290	5290	5290	0
111	20250417	175800	34677110	5290	5290	5290	5290	0
112	20250417	175700	34677110	5290	5290	5290	5290	0
113	20250417	175600	34677110	5290	5290	5290	5290	0
114	20250417	175500	34677110	5290	5290	5290	5290	0
115	20250417	175400	34677110	5290	5290	5290	5290	0
116	20250417	175300	34677110	5290	5290	5290	5290	0
117	20250417	175200	34677110	5290	5290	5290	5290	0
118	20250417	175100	34677110	5290	5290	5290	5290	0
119	20250417	175000	34677110	5290	5290	5290	5290	0
120	20250417	174900	34677110	5290	5290	5290	5290	0
121	20250417	174800	34677110	5290	5290	5290	5290	0
122	20250417	174700	34677110	5290	5290	5290	5290	75
123	20250417	174600	34677110	5290	5290	5290	5290	0
124	20250417	174500	34677110	5290	5290	5290	5290	0
125	20250417	174400	34677110	5290	5290	5290	5290	0
126	20250417	174300	34677110	5290	5290	5290	5290	0
127	20250417	174200	34677110	5290	5290	5290	5290	0
128	20250417	174100	34677110	5290	5290	5290	5290	0
129	20250417	174000	34677110	5290	5290	5290	5290	0
130	20250417	173900	34677110	5290	5290	5290	5290	0
131	20250417	173800	34677110	5290	5290	5290	5290	0
132	20250417	173700	34677110	5290	5290	5290	5290	0
133	20250417	173600	34677110	5290	5290	5290	5290	0
134	20250417	173500	34677110	5290	5290	5290	5290	0
135	20250417	173400	34677110	5290	5290	5290	5290	0
136	20250417	173300	34677110	5290	5290	5290	5290	0
137	20250417	173200	34677110	5290	5290	5290	5290	0
138	20250417	173100	34677110	5290	5290	5290	5290	0
139	20250417	173000	34677110	5290	5290	5290	5290	0
140	20250417	172900	34677110	5290	5290	5290	5290	0
141	20250417	172800	34677110	5290	5290	5290	5290	0
142	20250417	172700	34677110	5290	5290	5290	5290	0
143	20250417	172600	34677110	5290	5290	5290	5290	0
144	20250417	172500	34677110	5290	5290	5290	5290	0
145	20250417	172400	34677110	5290	5290	5290	5290	0
146	20250417	172300	34677110	5290	5290	5290	5290	0
147	20250417	172200	34677110	5290	5290	5290	5290	0
148	20250417	172100	34677110	5290	5290	5290	5290	0
149	20250417	172000	34677110	5290	5290	5290	5290	0
150	20250417	171900	34677110	5290	5290	5290	5290	0
151	20250417	171800	34677110	5290	5290	5290	5290	0
152	20250417	171700	34677110	5290	5290	5290	5290	75
153	20250417	171600	34677110	5290	5290	5290	5290	0
154	20250417	171500	34677110	5290	5290	5290	5290	0
155	20250417	171400	34677110	5290	5290	5290	5290	0
156	20250417	171300	34677110	5290	5290	5290	5290	0
157	20250417	171200	34677110	5290	5290	5290	5290	0
158	20250417	171100	34677110	5290	5290	5290	5290	0
159	20250417	171000	34677110	5290	5290	5290	5290	0
160	20250417	170900	34677110	5290	5290	5290	5290	0
161	20250417	170800	34677110	5290	5290	5290	5290	0
162	20250417	170700	34677110	5290	5290	5290	5290	0
163	20250417	170600	34677110	5290	5290	5290	5290	0
164	20250417	170500	34677110	5290	5290	5290	5290	0
165	20250417	170400	34677110	5290	5290	5290	5290	0
166	20250417	170300	34677110	5290	5290	5290	5290	0
167	20250417	170200	34677110	5290	5290	5290	5290	0
168	20250417	170100	34677110	5290	5290	5290	5290	0
169	20250417	170000	34677110	5290	5290	5290	5290	0
170	20250417	165900	34677110	5290	5290	5290	5290	0
171	20250417	165800	34677110	5290	5290	5290	5290	0
172	20250417	165700	34677110	5290	5290	5290	5290	0
173	20250417	165600	34677110	5290	5290	5290	5290	0
174	20250417	165500	34677110	5290	5290	5290	5290	0
175	20250417	165400	34677110	5290	5290	5290	5290	0
176	20250417	165300	34677110	5290	5290	5290	5290	0
177	20250417	165200	34677110	5290	5290	5290	5290	0
178	20250417	165100	34677110	5290	5290	5290	5290	0
179	20250417	165000	34677110	5290	5290	5290	5290	0
180	20250417	164900	34677110	5290	5290	5290	5290	0
181	20250417	164800	34677110	5290	5290	5290	5290	0
182	20250417	164700	34677110	5290	5290	5290	5290	75
183	20250417	164600	34677110	5290	5290	5290	5290	0
184	20250417	164500	34677110	5290	5290	5290	5290	0
185	20250417	164400	34677110	5290	5290	5290	5290	0
186	20250417	164300	34677110	5290	5290	5290	5290	0
187	20250417	164200	34677110	5290	5290	5290	5290	0
188	20250417	164100	34677110	5290	5290	5290	5290	0
189	20250417	164000	34677110	5290	5290	5290	5290	0
190	20250417	163900	34677110	5290	5290	5290	5290	0
191	20250417	163800	34677110	5290	5290	5290	5290	0
192	20250417	163700	34677110	5290	5290	5290	5290	0
193	20250417	163600	34677110	5290	5290	5290	5290	0
194	20250417	163500	34677110	5290	5290	5290	5290	0
195	20250417	163400	34677110	5290	5290	5290	5290	0
196	20250417	163300	34677110	5290	5290	5290	5290	0
197	20250417	163200	34677110	5290	5290	5290	5290	0
198	20250417	163100	34677110	5290	5290	5290	5290	0
199	20250417	163000	34677110	5290	5290	5290	5290	0
200	20250417	162900	34677110	5290	5290	5290	5290	0
201	20250417	162800	34677110	5290	5290	5290	5290	0
202	20250417	162700	34677110	5290	5290	5290	5290	0
203	20250417	162600	34677110	5290	5290	5290	5290	0
204	20250417	162500	34677110	5290	5290	5290	5290	0
205	20250417	162400	34677110	5290	5290	5290	5290	0
206	20250417	162300	34677110	5290	5290	5290	5290	0
207	20250417	162200	34677110	5290	5290	5290	5290	0
208	20250417	162100	34677110	5290	5290	5290	5290	0
209	20250417	162000	34677110	5290	5290	5290	5290	0
210	20250417	161900	34677110	5290	5290	5290	5290	0
211	20250417	161800	34677110	5290	5290	5290	5290	0
212	20250417	161700	34677110	5290	5290	5290	5290	75
213	20250417	161600	34677110	5290	5290	5290	5290	0
214	20250417	161500	34677110	5290	5290	5290	5290	0
215	20250417	161400	34677110	5290	5290	5290	5290	0
216	20250417	161300	34677110	5290	5290	5290	5290	0
217	20250417	161200	34677110	5290	5290	5290	5290	0
218	20250417	161100	34677110	5290	5290	5290	5290	0
219	20250417	161000	34677110	5290	5290	5290	5290	0
220	20250417	160900	34677110	5290	5290	5290	5290	0
221	20250417	160800	34677110	5290	5290	5290	5290	0
222	20250417	160700	34677110	5290	5290	5290	5290	0
223	20250417	160600	34677110	5290	5290	5290	5290	0
224	20250417	160500	34677110	5290	5290	5290	5290	0
225	20250417	160400	34677110	5290	5290	5290	5290	0
226	20250417	160300	34677110	5290	5290	5290	5290	0
227	20250417	160200	34677110	5290	5290	5290	5290	0
228	20250417	160100	34677110	5290	5290	5290	5290	0
229	20250417	160000	34677110	5290	5290	5290	5290	0
230	20250417	155900	34677110	5290	5290	5290	5290	0
231	20250417	155800	34677110	5290	5290	5290	5290	0
232	20250417	155700	34677110	5290	5290	5290	5290	0
233	20250417	155600	34677110	5290	5290	5290	5290	0
234	20250417	155500	34677110	5290	5290	5290	5290	0
235	20250417	155400	34677110	5290	5290	5290	5290	0
236	20250417	155300	34677110	5290	5290	5290	5290	0
237	20250417	155200	34677110	5290	5290	5290	5290	0
238	20250417	155100	34677110	5290	5290	5290	5290	0
239	20250417	155000	34677110	5290	5290	5290	5290	0
240	20250417	154900	34677110	5290	5290	5290	5290	0
241	20250417	154800	34677110	5290	5290	5290	5290	0
242	20250417	154700	34677110	5290	5290	5290	5290	75
243	20250417	154600	34677110	5290	5290	5290	5290	0
244	20250417	154500	34677110	5290	5290	5290	5290	0
245	20250417	154400	34677110	5290	5290	5290	5290	0
246	20250417	154300	34677110	5290	5290	5290	5290	0
247	20250417	154200	34677110	5290	5290	5290	5290	0
248	20250417	154100	34677110	5290	5290	5290	5290	0
249	20250417	154000	34677110	5290	5290	5290	5290	0
250	20250417	153900	34677110	5290	5290	5290	5290	0
251	20250417	153800	34677110	5290	5290	5290	5290	0
252	20250417	153700	34677110	5290	5290	5290	5290	0
253	20250417	153600	34677110	5290	5290	5290	5290	0
254	20250417	153500	34677110	5290	5290	5290	5290	0
255	20250417	153400	34677110	5290	5290	5290	5290	0
256	20250417	153300	34677110	5290	5290	5290	5290	0
257	20250417	153200	34677110	5290	5290	5290	5290	0
258	20250417	153100	34677110	5290	5290	5290	5290	0
259	20250417	153000	34677110	5290	5290	5290	5290	75
260	20250417	152900	34280360	5290	5290	5290	5290	0
261	20250417	152800	34280360	5290	5290	5290	5290	0
262	20250417	152700	34280360	5290	5290	5290	5290	0
263	20250417	152600	34280360	5290	5290	5290	5290	0
264	20250417	152500	34280360	5290	5290	5290	5290	0
265	20250417	152400	34280360	5290	5290	5290	5290	0
266	20250417	152300	34280360	5290	5290	5290	5290	0
267	20250417	152200	34280360	5290	5290	5290	5290	0
268	20250417	152100	34280360	5290	5290	5290	5290	0
269	20250417	152000	34280360	5290	5290	5290	5290	0
270	20250417	151900	34280360	5290	5290	5290	5290	0
271	20250417	151800	34280360	5290	5290	5290	5290	0
272	20250417	151700	34280360	5290	5290	5290	5290	0
273	20250417	151600	34280360	5290	5290	5290	5290	0
274	20250417	151500	34280360	5290	5290	5290	5290	0
275	20250417	151400	34280360	5290	5290	5290	5290	0
276	20250417	151300	34280360	5290	5290	5290	5290	0
277	20250417	151200	34280360	5290	5290	5290	5290	1000
278	20250417	151100	28990360	5290	5290	5290	5290	1973
279	20250417	151000	18553190	5290	5290	5290	5290	0
280	20250417	150900	18553190	5290	5290	5290	5290	0
281	20250417	150800	18553190	5290	5290	5290	5290	0
282	20250417	150700	18553190	5290	5290	5290	5290	0
283	20250417	150600	18553190	5290	5290	5290	5290	0
284	20250417	150500	18553190	5290	5290	5290	5290	2
285	20250417	150400	18542610	5290	5290	5290	5290	0
286	20250417	150300	18542610	5290	5290	5290	5290	0
287	20250417	150200	18542610	5290	5290	5290	5290	0
288	20250417	150100	18542610	5290	5290	5290	5290	0
289	20250417	150000	18542610	5290	5290	5290	5290	0
290	20250417	145900	18542610	5290	5290	5290	5290	0
291	20250417	145800	18542610	5290	5290	5290	5290	0
292	20250417	145700	18542610	5290	5290	5290	5290	0
293	20250417	145600	18542610	5290	5290	5290	5290	0
294	20250417	145500	18542610	5290	5290	5290	5290	0
295	20250417	145400	18542610	5290	5290	5290	5290	0
296	20250417	145300	18542610	5290	5290	5290	5290	0
297	20250417	145200	18542610	5290	5290	5290	5290	0
298	20250417	145100	18542610	5290	5290	5290	5290	0
299	20250417	145000	18542610	5290	5290	5290	5290	0
300	20250417	144900	18542610	5290	5290	5290	5290	0
301	20250417	144800	18542610	5290	5290	5290	5290	0
302	20250417	144700	18542610	5290	5290	5290	5290	0
303	20250417	144600	18542610	5290	5290	5290	5290	0
304	20250417	144500	18542610	5290	5290	5290	5290	0
305	20250417	144400	18542610	5290	5290	5290	5290	0
306	20250417	144300	18542610	5290	5290	5290	5290	0
307	20250417	144200	18542610	5290	5290	5290	5290	0
308	20250417	144100	18542610	5290	5290	5290	5290	0
309	20250417	144000	18542610	5290	5290	5290	5290	0
310	20250417	143900	18542610	5290	5290	5290	5290	0
311	20250417	143800	18542610	5290	5290	5290	5290	0
312	20250417	143700	18542610	5290	5290	5290	5290	2
313	20250417	143600	18532030	5290	5290	5290	5290	0
314	20250417	143500	18532030	5290	5290	5290	5290	0
315	20250417	143400	18532030	5290	5290	5290	5290	0
316	20250417	143300	18532030	5290	5290	5290	5290	0
317	20250417	143200	18532030	5290	5290	5290	5290	0
318	20250417	143100	18532030	5290	5290	5290	5290	0
319	20250417	143000	18532030	5290	5290	5290	5290	1
320	20250417	142900	18526740	5290	5290	5290	5290	0
321	20250417	142800	18526740	5290	5280	5290	5280	11
322	20250417	142700	18468650	5280	5280	5280	5280	0
323	20250417	142600	18468650	5280	5280	5280	5280	0
324	20250417	142500	18468650	5280	5280	5280	5280	0
325	20250417	142400	18468650	5280	5280	5280	5280	400
326	20250417	142300	16356650	5290	5290	5290	5290	0
327	20250417	142200	16356650	5290	5290	5290	5290	0
328	20250417	142100	16356650	5290	5290	5290	5290	7
329	20250417	142000	16319620	5290	5290	5290	5290	0
330	20250417	141900	16319620	5290	5290	5290	5290	0
331	20250417	141800	16319620	5290	5290	5290	5290	0
332	20250417	141700	16319620	5290	5290	5290	5290	0
333	20250417	141600	16319620	5290	5290	5290	5290	0
334	20250417	141500	16319620	5290	5290	5290	5290	0
335	20250417	141400	16319620	5290	5290	5290	5290	0
336	20250417	141300	16319620	5290	5290	5290	5290	4
337	20250417	141200	16298460	5290	5290	5290	5290	0
338	20250417	141100	16298460	5290	5290	5290	5290	0
339	20250417	141000	16298460	5290	5290	5290	5290	0
340	20250417	140900	16298460	5290	5290	5290	5290	0
341	20250417	140800	16298460	5290	5290	5290	5290	0
342	20250417	140700	16298460	5290	5290	5290	5290	0
343	20250417	140600	16298460	5290	5290	5290	5290	0
344	20250417	140500	16298460	5290	5290	5290	5290	0
345	20250417	140400	16298460	5290	5290	5290	5290	0
346	20250417	140300	16298460	5290	5290	5290	5290	0
347	20250417	140200	16298460	5290	5290	5290	5290	0
348	20250417	140100	16298460	5290	5290	5290	5290	0
349	20250417	140000	16298460	5290	5290	5290	5290	0
350	20250417	135900	16298460	5290	5290	5290	5290	0
351	20250417	135800	16298460	5290	5290	5290	5290	0
352	20250417	135700	16298460	5290	5290	5290	5290	20
353	20250417	135600	16192660	5280	5280	5280	5280	0
354	20250417	135500	16192660	5280	5280	5280	5280	0
355	20250417	135400	16192660	5280	5280	5280	5280	0
356	20250417	135300	16192660	5280	5280	5280	5280	0
357	20250417	135200	16192660	5280	5280	5280	5280	0
358	20250417	135100	16192660	5280	5280	5280	5280	0
359	20250417	135000	16192660	5280	5280	5280	5280	0
360	20250417	134900	16192660	5280	5280	5280	5280	0
361	20250417	134800	16192660	5280	5280	5280	5280	0
362	20250417	134700	16192660	5280	5280	5280	5280	0
363	20250417	134600	16192660	5280	5280	5280	5280	0
364	20250417	134500	16192660	5280	5280	5280	5280	0
365	20250417	134400	16192660	5280	5280	5280	5280	0
366	20250417	134300	16192660	5280	5280	5280	5280	0
367	20250417	134200	16192660	5280	5280	5280	5280	0
368	20250417	134100	16192660	5280	5280	5280	5280	0
369	20250417	134000	16192660	5280	5280	5280	5280	20
370	20250417	133900	16087060	5290	5290	5290	5290	20
371	20250417	133800	15981260	5290	5290	5290	5290	0
372	20250417	133700	15981260	5290	5290	5290	5290	27
373	20250417	133600	15838430	5280	5280	5280	5280	0
374	20250417	133500	15838430	5280	5280	5280	5280	0
375	20250417	133400	15838430	5280	5280	5280	5280	0
376	20250417	133300	15838430	5280	5280	5280	5280	150
377	20250417	133200	15046430	5280	5280	5280	5280	0
378	20250417	133100	15046430	5280	5280	5280	5280	0
379	20250417	133000	15046430	5280	5280	5280	5280	0
380	20250417	132900	15046430	5280	5280	5280	5280	0
381	20250417	132800	15046430	5280	5280	5280	5280	0
382	20250417	132700	15046430	5280	5280	5280	5280	0
383	20250417	132600	15046430	5280	5280	5280	5280	1
384	20250417	132500	15041150	5290	5290	5290	5290	0
385	20250417	132400	15041150	5290	5290	5290	5290	0
386	20250417	132300	15041150	5290	5290	5290	5290	0
387	20250417	132200	15041150	5290	5290	5290	5290	0
388	20250417	132100	15041150	5290	5290	5290	5290	0
389	20250417	132000	15041150	5290	5290	5290	5290	0
390	20250417	131900	15041150	5290	5290	5290	5290	0
391	20250417	131800	15041150	5290	5290	5290	5290	0
392	20250417	131700	15041150	5290	5290	5290	5290	0
393	20250417	131600	15041150	5290	5290	5290	5290	0
394	20250417	131500	15041150	5290	5290	5290	5290	0
395	20250417	131400	15041150	5290	5290	5290	5290	0
396	20250417	131300	15041150	5290	5290	5290	5290	0
397	20250417	131200	15041150	5290	5290	5290	5290	0
398	20250417	131100	15041150	5290	5290	5290	5290	0
399	20250417	131000	15041150	5290	5290	5290	5290	0
400	20250417	130900	15041150	5290	5290	5290	5290	1
401	20250417	130800	15035860	5290	5290	5290	5290	0
402	20250417	130700	15035860	5290	5290	5290	5290	1
403	20250417	130600	15030570	5290	5290	5290	5290	0
404	20250417	130500	15030570	5290	5290	5290	5290	0
405	20250417	130400	15030570	5290	5290	5290	5290	0
406	20250417	130300	15030570	5290	5290	5290	5290	5
407	20250417	130200	15004120	5290	5290	5290	5290	0
408	20250417	130100	15004120	5290	5290	5290	5290	0
409	20250417	130000	15004120	5290	5290	5290	5290	13
410	20250417	125900	14935350	5290	5290	5290	5290	0
411	20250417	125800	14935350	5290	5290	5290	5290	0
412	20250417	125700	14935350	5290	5290	5290	5290	0
413	20250417	125600	14935350	5290	5290	5290	5290	0
414	20250417	125500	14935350	5290	5290	5290	5290	0
415	20250417	125400	14935350	5290	5290	5290	5290	0
416	20250417	125300	14935350	5290	5290	5290	5290	0
417	20250417	125200	14935350	5290	5290	5290	5290	0
418	20250417	125100	14935350	5290	5290	5290	5290	0
419	20250417	125000	14935350	5290	5290	5290	5290	0
420	20250417	124900	14935350	5290	5290	5290	5290	0
421	20250417	124800	14935350	5290	5290	5290	5290	0
422	20250417	124700	14935350	5290	5290	5290	5290	0
423	20250417	124600	14935350	5290	5290	5290	5290	1
424	20250417	124500	14930060	5290	5290	5290	5290	0
425	20250417	124400	14930060	5290	5290	5290	5290	0
426	20250417	124300	14930060	5290	5290	5290	5290	0
427	20250417	124200	14930060	5290	5290	5290	5290	0
428	20250417	124100	14930060	5290	5290	5290	5290	0
429	20250417	124000	14930060	5290	5290	5290	5290	0
430	20250417	123900	14930060	5290	5290	5290	5290	0
431	20250417	123800	14930060	5290	5290	5290	5290	0
432	20250417	123700	14930060	5290	5290	5290	5290	0
433	20250417	123600	14930060	5290	5290	5290	5290	0
434	20250417	123500	14930060	5290	5290	5290	5290	0
435	20250417	123400	14930060	5290	5290	5290	5290	0
436	20250417	123300	14930060	5290	5290	5290	5290	0
437	20250417	123200	14930060	5290	5290	5290	5290	0
438	20250417	123100	14930060	5290	5290	5290	5290	0
439	20250417	123000	14930060	5290	5290	5290	5290	0
440	20250417	122900	14930060	5290	5290	5290	5290	0
441	20250417	122800	14930060	5290	5290	5290	5290	0
442	20250417	122700	14930060	5290	5290	5290	5290	0
443	20250417	122600	14930060	5290	5290	5290	5290	0
444	20250417	122500	14930060	5290	5290	5290	5290	20
445	20250417	122400	14824260	5290	5290	5290	5290	16
446	20250417	122300	14739620	5290	5290	5290	5290	0
447	20250417	122200	14739620	5290	5290	5290	5290	0
448	20250417	122100	14739620	5290	5290	5290	5290	0
449	20250417	122000	14739620	5290	5290	5290	5290	0
450	20250417	121900	14739620	5290	5290	5290	5290	0
451	20250417	121800	14739620	5290	5290	5290	5290	0
452	20250417	121700	14739620	5290	5290	5290	5290	0
453	20250417	121600	14739620	5290	5290	5290	5290	0
454	20250417	121500	14739620	5290	5290	5290	5290	120
455	20250417	121400	14104820	5280	5280	5280	5280	0
456	20250417	121300	14104820	5280	5280	5280	5280	0
457	20250417	121200	14104820	5280	5280	5280	5280	0
458	20250417	121100	14104820	5280	5280	5280	5280	0
459	20250417	121000	14104820	5280	5270	5280	5270	10
460	20250417	120900	14052070	5290	5290	5290	5290	0
461	20250417	120800	14052070	5290	5290	5290	5290	0
462	20250417	120700	14052070	5290	5290	5290	5290	0
463	20250417	120600	14052070	5290	5290	5290	5290	33
464	20250417	120500	13877500	5280	5270	5280	5270	97
465	20250417	120400	13365840	5290	5290	5290	5290	0
466	20250417	120300	13365840	5290	5290	5290	5290	0
467	20250417	120200	13365840	5290	5290	5290	5290	0
468	20250417	120100	13365840	5290	5290	5290	5290	0
469	20250417	120000	13365840	5290	5290	5290	5290	0
470	20250417	115900	13365840	5290	5290	5290	5290	0
471	20250417	115800	13365840	5290	5290	5290	5290	0
472	20250417	115700	13365840	5290	5290	5290	5290	0
473	20250417	115600	13365840	5290	5290	5290	5290	0
474	20250417	115500	13365840	5290	5290	5290	5290	0
475	20250417	115400	13365840	5290	5290	5290	5290	0
476	20250417	115300	13365840	5290	5290	5290	5290	0
477	20250417	115200	13365840	5290	5280	5290	5280	100
478	20250417	115100	12837750	5270	5270	5270	5270	0
479	20250417	115000	12837750	5270	5270	5270	5270	0
480	20250417	114900	12837750	5270	5270	5270	5270	0
481	20250417	114800	12837750	5270	5270	5270	5270	0
482	20250417	114700	12837750	5270	5270	5270	5270	0
483	20250417	114600	12837750	5270	5270	5270	5270	0
484	20250417	114500	12837750	5270	5270	5270	5270	0
485	20250417	114400	12837750	5270	5270	5270	5270	0
486	20250417	114300	12837750	5270	5270	5270	5270	0
487	20250417	114200	12837750	5270	5270	5270	5270	0
488	20250417	114100	12837750	5270	5270	5270	5270	0
489	20250417	114000	12837750	5270	5270	5270	5270	0
490	20250417	113900	12837750	5270	5270	5270	5270	0
491	20250417	113800	12837750	5270	5270	5270	5270	0
492	20250417	113700	12837750	5270	5270	5270	5270	0
493	20250417	113600	12837750	5270	5270	5270	5270	0
494	20250417	113500	12837750	5270	5270	5270	5270	0
495	20250417	113400	12837750	5270	5270	5270	5270	0
496	20250417	113300	12837750	5270	5270	5270	5270	0
497	20250417	113200	12837750	5270	5270	5270	5270	0
498	20250417	113100	12837750	5270	5270	5270	5270	0
499	20250417	113000	12837750	5270	5280	5280	5270	160
500	20250417	112900	11994120	5290	5290	5290	5290	0
501	20250417	112800	11994120	5290	5290	5290	5290	0
502	20250417	112700	11994120	5290	5290	5290	5290	0
503	20250417	112600	11994120	5290	5290	5290	5290	0
504	20250417	112500	11994120	5290	5290	5290	5290	0
505	20250417	112400	11994120	5290	5290	5290	5290	0
506	20250417	112300	11994120	5290	5290	5290	5290	0
507	20250417	112200	11994120	5290	5290	5290	5290	0
508	20250417	112100	11994120	5290	5290	5290	5290	0
509	20250417	112000	11994120	5290	5290	5290	5290	0
510	20250417	111900	11994120	5290	5290	5290	5290	0
511	20250417	111800	11994120	5290	5290	5290	5290	0
512	20250417	111700	11994120	5290	5290	5290	5290	0
513	20250417	111600	11994120	5290	5290	5290	5290	0
514	20250417	111500	11994120	5290	5290	5290	5290	1
515	20250417	111400	11988830	5290	5290	5290	5290	21
516	20250417	111300	11877740	5280	5280	5280	5280	0
517	20250417	111200	11877740	5280	5280	5280	5280	0
518	20250417	111100	11877740	5280	5280	5280	5280	0
519	20250417	111000	11877740	5280	5280	5280	5280	0
520	20250417	110900	11877740	5280	5280	5280	5280	46
521	20250417	110800	11634860	5280	5280	5280	5280	0
522	20250417	110700	11634860	5280	5280	5280	5280	0
523	20250417	110600	11634860	5280	5280	5280	5280	0
524	20250417	110500	11634860	5280	5280	5280	5280	0
525	20250417	110400	11634860	5280	5280	5280	5280	0
526	20250417	110300	11634860	5280	5290	5290	5280	3
527	20250417	110200	11619000	5290	5290	5290	5290	0
528	20250417	110100	11619000	5290	5290	5290	5290	0
529	20250417	110000	11619000	5290	5290	5290	5290	0
530	20250417	105900	11619000	5290	5290	5290	5290	0
531	20250417	105800	11619000	5290	5290	5290	5290	0
532	20250417	105700	11619000	5290	5290	5290	5290	0
533	20250417	105600	11619000	5290	5290	5290	5290	0
534	20250417	105500	11619000	5290	5290	5290	5290	0
535	20250417	105400	11619000	5290	5290	5290	5290	0
536	20250417	105300	11619000	5290	5290	5290	5290	0
537	20250417	105200	11619000	5290	5290	5290	5290	28
538	20250417	105100	11470880	5280	5280	5280	5280	138
539	20250417	105000	10742240	5280	5280	5280	5280	263
540	20250417	104900	9353600	5270	5270	5270	5270	0
541	20250417	104800	9353600	5270	5270	5270	5270	0
542	20250417	104700	9353600	5270	5270	5270	5270	0
543	20250417	104600	9353600	5270	5270	5270	5270	0
544	20250417	104500	9353600	5270	5270	5270	5270	0
545	20250417	104400	9353600	5270	5270	5270	5270	0
546	20250417	104300	9353600	5270	5270	5270	5270	0
547	20250417	104200	9353600	5270	5270	5270	5270	0
548	20250417	104100	9353600	5270	5270	5270	5270	0
549	20250417	104000	9353600	5270	5270	5270	5270	0
550	20250417	103900	9353600	5270	5270	5270	5270	0
551	20250417	103800	9353600	5270	5270	5270	5270	0
552	20250417	103700	9353600	5270	5270	5270	5270	0
553	20250417	103600	9353600	5270	5270	5270	5270	10
554	20250417	103500	9300900	5280	5280	5280	5280	0
555	20250417	103400	9300900	5280	5280	5280	5280	0
556	20250417	103300	9300900	5280	5280	5280	5280	53
557	20250417	103200	9021060	5280	5280	5280	5280	0
558	20250417	103100	9021060	5280	5280	5280	5280	0
559	20250417	103000	9021060	5280	5280	5280	5280	1
560	20250417	102900	9015780	5280	5280	5280	5280	0
561	20250417	102800	9015780	5280	5280	5280	5280	0
562	20250417	102700	9015780	5280	5280	5280	5280	0
563	20250417	102600	9015780	5280	5280	5280	5280	0
564	20250417	102500	9015780	5280	5280	5280	5280	68
565	20250417	102400	8656740	5290	5290	5290	5290	0
566	20250417	102300	8656740	5290	5280	5290	5280	2
567	20250417	102200	8646170	5280	5280	5280	5280	1
568	20250417	102100	8640890	5280	5280	5280	5280	0
569	20250417	102000	8640890	5280	5280	5280	5280	0
570	20250417	101900	8640890	5280	5280	5280	5280	0
571	20250417	101800	8640890	5280	5280	5280	5280	0
572	20250417	101700	8640890	5280	5280	5280	5280	0
573	20250417	101600	8640890	5280	5280	5280	5280	0
574	20250417	101500	8640890	5280	5280	5280	5280	0
575	20250417	101400	8640890	5280	5280	5280	5280	0
576	20250417	101300	8640890	5280	5280	5280	5280	0
577	20250417	101200	8640890	5280	5280	5280	5280	0
578	20250417	101100	8640890	5280	5280	5280	5280	0
579	20250417	101000	8640890	5280	5280	5280	5280	139
580	20250417	100900	7906970	5280	5280	5280	5280	0
581	20250417	100800	7906970	5280	5280	5280	5280	0
582	20250417	100700	7906970	5280	5280	5280	5280	22
583	20250417	100600	7790810	5280	5280	5280	5280	28
584	20250417	100500	7642970	5280	5280	5280	5280	50
585	20250417	100400	7378970	5280	5280	5280	5280	10
586	20250417	100300	7326170	5290	5290	5290	5290	0
587	20250417	100200	7326170	5290	5290	5290	5290	2
588	20250417	100100	7315590	5290	5290	5290	5290	0
589	20250417	100000	7315590	5290	5290	5290	5290	0
590	20250417	095900	7315590	5290	5280	5290	5280	766
591	20250417	095800	3268150	5280	5280	5280	5280	0
592	20250417	095700	3268150	5280	5280	5280	5280	1
593	20250417	095600	3262870	5280	5280	5280	5280	0
594	20250417	095500	3262870	5280	5280	5280	5280	0
595	20250417	095400	3262870	5280	5280	5280	5280	0
596	20250417	095300	3262870	5280	5280	5280	5280	0
597	20250417	095200	3262870	5280	5280	5280	5280	0
598	20250417	095100	3262870	5280	5280	5280	5280	2
599	20250417	095000	3252310	5280	5280	5280	5280	2
600	20250417	094900	3241750	5280	5280	5280	5280	0
601	20250417	094800	3241750	5280	5280	5280	5280	0
602	20250417	094700	3241750	5280	5280	5280	5280	0
603	20250417	094600	3241750	5280	5280	5280	5280	0
604	20250417	094500	3241750	5280	5280	5280	5280	14
605	20250417	094400	3167830	5270	5270	5270	5270	0
606	20250417	094300	3167830	5270	5270	5270	5270	0
607	20250417	094200	3167830	5270	5270	5270	5270	0
608	20250417	094100	3167830	5270	5270	5270	5270	0
609	20250417	094000	3167830	5270	5270	5270	5270	0
610	20250417	093900	3167830	5270	5270	5270	5270	0
611	20250417	093800	3167830	5270	5270	5270	5270	0
612	20250417	093700	3167830	5270	5270	5270	5270	0
613	20250417	093600	3167830	5270	5270	5270	5270	0
614	20250417	093500	3167830	5270	5270	5270	5270	0
615	20250417	093400	3167830	5270	5270	5270	5270	0
616	20250417	093300	3167830	5270	5270	5270	5270	0
617	20250417	093200	3167830	5270	5270	5270	5270	0
618	20250417	093100	3167830	5270	5270	5270	5270	133
619	20250417	093000	2466920	5260	5260	5260	5260	0
620	20250417	092900	2466920	5260	5260	5260	5260	0
621	20250417	092800	2466920	5260	5260	5260	5260	0
622	20250417	092700	2466920	5260	5260	5260	5260	0
623	20250417	092600	2466920	5260	5260	5260	5260	0
624	20250417	092500	2466920	5260	5260	5260	5260	0
625	20250417	092400	2466920	5260	5260	5260	5260	0
626	20250417	092300	2466920	5260	5260	5260	5260	0
627	20250417	092200	2466920	5260	5260	5260	5260	0
628	20250417	092100	2466920	5260	5260	5260	5260	0
629	20250417	092000	2466920	5260	5260	5260	5260	0
630	20250417	091900	2466920	5260	5260	5260	5260	0
631	20250417	091800	2466920	5260	5260	5260	5260	144
632	20250417	091700	1709480	5260	5260	5260	5260	0
633	20250417	091600	1709480	5260	5260	5260	5260	2
634	20250417	091500	1698960	5250	5250	5250	5250	0
635	20250417	091400	1698960	5250	5250	5250	5250	0
636	20250417	091300	1698960	5250	5250	5250	5250	0
637	20250417	091200	1698960	5250	5250	5250	5250	0
638	20250417	091100	1698960	5250	5250	5250	5250	0
639	20250417	091000	1698960	5250	5250	5250	5250	0
640	20250417	090900	1698960	5250	5260	5260	5250	39
641	20250417	090800	1493860	5270	5270	5270	5270	0
642	20250417	090700	1493860	5270	5260	5270	5260	29
643	20250417	090600	1341300	5260	5260	5260	5260	0
644	20250417	090500	1341300	5260	5260	5260	5260	0
645	20250417	090400	1341300	5260	5260	5260	5260	50
646	20250417	090300	1078300	5260	5260	5260	5260	0
647	20250417	090200	1078300	5260	5260	5260	5260	0
648	20250417	090100	1078300	5260	5260	5260	5260	0
649	20250417	090000	1078300	5260	5260	5260	5260	205