KissMeData/109080/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195500	543995180	9200	9200	9200	9200	1308
3	20250417	195400	543995180	9200	9200	9200	9200	0
4	20250417	195300	543995180	9200	9200	9200	9200	0
5	20250417	195200	543995180	9200	9200	9200	9200	0
6	20250417	195100	543995180	9200	9200	9200	9200	0
7	20250417	195000	543995180	9200	9200	9200	9200	0
8	20250417	194900	543995180	9200	9200	9200	9200	0
9	20250417	194800	543995180	9200	9200	9200	9200	0
10	20250417	194700	543995180	9200	9200	9200	9200	0
11	20250417	194600	543995180	9200	9200	9200	9200	0
12	20250417	194500	543995180	9200	9200	9200	9200	0
13	20250417	194400	543995180	9200	9200	9200	9200	0
14	20250417	194300	543995180	9200	9200	9200	9200	0
15	20250417	194200	543995180	9200	9200	9200	9200	0
16	20250417	194100	543995180	9200	9200	9200	9200	0
17	20250417	194000	543995180	9200	9200	9200	9200	0
18	20250417	193900	543995180	9200	9200	9200	9200	0
19	20250417	193800	543995180	9200	9200	9200	9200	0
20	20250417	193700	543995180	9200	9200	9200	9200	0
21	20250417	193600	543995180	9200	9200	9200	9200	0
22	20250417	193500	543995180	9200	9200	9200	9200	0
23	20250417	193400	543995180	9200	9200	9200	9200	0
24	20250417	193300	543995180	9200	9200	9200	9200	0
25	20250417	193200	543995180	9200	9200	9200	9200	0
26	20250417	193100	543995180	9200	9200	9200	9200	0
27	20250417	193000	543995180	9200	9200	9200	9200	0
28	20250417	192900	543995180	9200	9200	9200	9200	0
29	20250417	192800	543995180	9200	9200	9200	9200	0
30	20250417	192700	543995180	9200	9200	9200	9200	0
31	20250417	192600	543995180	9200	9200	9200	9200	0
32	20250417	192500	543995180	9200	9200	9200	9200	1308
33	20250417	192400	543995180	9200	9200	9200	9200	0
34	20250417	192300	543995180	9200	9200	9200	9200	0
35	20250417	192200	543995180	9200	9200	9200	9200	0
36	20250417	192100	543995180	9200	9200	9200	9200	0
37	20250417	192000	543995180	9200	9200	9200	9200	0
38	20250417	191900	543995180	9200	9200	9200	9200	0
39	20250417	191800	543995180	9200	9200	9200	9200	0
40	20250417	191700	543995180	9200	9200	9200	9200	0
41	20250417	191600	543995180	9200	9200	9200	9200	0
42	20250417	191500	543995180	9200	9200	9200	9200	0
43	20250417	191400	543995180	9200	9200	9200	9200	0
44	20250417	191300	543995180	9200	9200	9200	9200	0
45	20250417	191200	543995180	9200	9200	9200	9200	0
46	20250417	191100	543995180	9200	9200	9200	9200	0
47	20250417	191000	543995180	9200	9200	9200	9200	0
48	20250417	190900	543995180	9200	9200	9200	9200	0
49	20250417	190800	543995180	9200	9200	9200	9200	0
50	20250417	190700	543995180	9200	9200	9200	9200	0
51	20250417	190600	543995180	9200	9200	9200	9200	0
52	20250417	190500	543995180	9200	9200	9200	9200	0
53	20250417	190400	543995180	9200	9200	9200	9200	0
54	20250417	190300	543995180	9200	9200	9200	9200	0
55	20250417	190200	543995180	9200	9200	9200	9200	0
56	20250417	190100	543995180	9200	9200	9200	9200	0
57	20250417	190000	543995180	9200	9200	9200	9200	0
58	20250417	185900	543995180	9200	9200	9200	9200	0
59	20250417	185800	543995180	9200	9200	9200	9200	0
60	20250417	185700	543995180	9200	9200	9200	9200	0
61	20250417	185600	543995180	9200	9200	9200	9200	0
62	20250417	185500	543995180	9200	9200	9200	9200	1308
63	20250417	185400	543995180	9200	9200	9200	9200	0
64	20250417	185300	543995180	9200	9200	9200	9200	0
65	20250417	185200	543995180	9200	9200	9200	9200	0
66	20250417	185100	543995180	9200	9200	9200	9200	0
67	20250417	185000	543995180	9200	9200	9200	9200	0
68	20250417	184900	543995180	9200	9200	9200	9200	0
69	20250417	184800	543995180	9200	9200	9200	9200	0
70	20250417	184700	543995180	9200	9200	9200	9200	0
71	20250417	184600	543995180	9200	9200	9200	9200	0
72	20250417	184500	543995180	9200	9200	9200	9200	0
73	20250417	184400	543995180	9200	9200	9200	9200	0
74	20250417	184300	543995180	9200	9200	9200	9200	0
75	20250417	184200	543995180	9200	9200	9200	9200	0
76	20250417	184100	543995180	9200	9200	9200	9200	0
77	20250417	184000	543995180	9200	9200	9200	9200	0
78	20250417	183900	543995180	9200	9200	9200	9200	0
79	20250417	183800	543995180	9200	9200	9200	9200	0
80	20250417	183700	543995180	9200	9200	9200	9200	0
81	20250417	183600	543995180	9200	9200	9200	9200	0
82	20250417	183500	543995180	9200	9200	9200	9200	0
83	20250417	183400	543995180	9200	9200	9200	9200	0
84	20250417	183300	543995180	9200	9200	9200	9200	0
85	20250417	183200	543995180	9200	9200	9200	9200	0
86	20250417	183100	543995180	9200	9200	9200	9200	0
87	20250417	183000	543995180	9200	9200	9200	9200	0
88	20250417	182900	543995180	9200	9200	9200	9200	0
89	20250417	182800	543995180	9200	9200	9200	9200	0
90	20250417	182700	543995180	9200	9200	9200	9200	0
91	20250417	182600	543995180	9200	9200	9200	9200	0
92	20250417	182500	543995180	9200	9200	9200	9200	1308
93	20250417	182400	543995180	9200	9200	9200	9200	0
94	20250417	182300	543995180	9200	9200	9200	9200	0
95	20250417	182200	543995180	9200	9200	9200	9200	0
96	20250417	182100	543995180	9200	9200	9200	9200	0
97	20250417	182000	543995180	9200	9200	9200	9200	0
98	20250417	181900	543995180	9200	9200	9200	9200	0
99	20250417	181800	543995180	9200	9200	9200	9200	0
100	20250417	181700	543995180	9200	9200	9200	9200	0
101	20250417	181600	543995180	9200	9200	9200	9200	0
102	20250417	181500	543995180	9200	9200	9200	9200	0
103	20250417	181400	543995180	9200	9200	9200	9200	0
104	20250417	181300	543995180	9200	9200	9200	9200	0
105	20250417	181200	543995180	9200	9200	9200	9200	0
106	20250417	181100	543995180	9200	9200	9200	9200	0
107	20250417	181000	543995180	9200	9200	9200	9200	0
108	20250417	180900	543995180	9200	9200	9200	9200	0
109	20250417	180800	543995180	9200	9200	9200	9200	0
110	20250417	180700	543995180	9200	9200	9200	9200	0
111	20250417	180600	543995180	9200	9200	9200	9200	0
112	20250417	180500	543995180	9200	9200	9200	9200	0
113	20250417	180400	543995180	9200	9200	9200	9200	0
114	20250417	180300	543995180	9200	9200	9200	9200	0
115	20250417	180200	543995180	9200	9200	9200	9200	0
116	20250417	180100	543995180	9200	9200	9200	9200	0
117	20250417	180000	543995180	9200	9200	9200	9200	0
118	20250417	175900	543995180	9200	9200	9200	9200	0
119	20250417	175800	543995180	9200	9200	9200	9200	0
120	20250417	175700	543995180	9200	9200	9200	9200	0
121	20250417	175600	543995180	9200	9200	9200	9200	0
122	20250417	175500	543995180	9200	9200	9200	9200	1308
123	20250417	175400	543995180	9200	9200	9200	9200	0
124	20250417	175300	543995180	9200	9200	9200	9200	0
125	20250417	175200	543995180	9200	9200	9200	9200	0
126	20250417	175100	543995180	9200	9200	9200	9200	0
127	20250417	175000	543995180	9200	9200	9200	9200	0
128	20250417	174900	543995180	9200	9200	9200	9200	0
129	20250417	174800	543995180	9200	9200	9200	9200	0
130	20250417	174700	543995180	9200	9200	9200	9200	0
131	20250417	174600	543995180	9200	9200	9200	9200	0
132	20250417	174500	543995180	9200	9200	9200	9200	0
133	20250417	174400	543995180	9200	9200	9200	9200	0
134	20250417	174300	543995180	9200	9200	9200	9200	0
135	20250417	174200	543995180	9200	9200	9200	9200	0
136	20250417	174100	543995180	9200	9200	9200	9200	0
137	20250417	174000	543995180	9200	9200	9200	9200	0
138	20250417	173900	543995180	9200	9200	9200	9200	0
139	20250417	173800	543995180	9200	9200	9200	9200	0
140	20250417	173700	543995180	9200	9200	9200	9200	0
141	20250417	173600	543995180	9200	9200	9200	9200	0
142	20250417	173500	543995180	9200	9200	9200	9200	0
143	20250417	173400	543995180	9200	9200	9200	9200	0
144	20250417	173300	543995180	9200	9200	9200	9200	0
145	20250417	173200	543995180	9200	9200	9200	9200	0
146	20250417	173100	543995180	9200	9200	9200	9200	0
147	20250417	173000	543995180	9200	9200	9200	9200	0
148	20250417	172900	543995180	9200	9200	9200	9200	0
149	20250417	172800	543995180	9200	9200	9200	9200	0
150	20250417	172700	543995180	9200	9200	9200	9200	0
151	20250417	172600	543995180	9200	9200	9200	9200	0
152	20250417	172500	543995180	9200	9200	9200	9200	1308
153	20250417	172400	543995180	9200	9200	9200	9200	0
154	20250417	172300	543995180	9200	9200	9200	9200	0
155	20250417	172200	543995180	9200	9200	9200	9200	0
156	20250417	172100	543995180	9200	9200	9200	9200	0
157	20250417	172000	543995180	9200	9200	9200	9200	0
158	20250417	171900	543995180	9200	9200	9200	9200	0
159	20250417	171800	543995180	9200	9200	9200	9200	0
160	20250417	171700	543995180	9200	9200	9200	9200	0
161	20250417	171600	543995180	9200	9200	9200	9200	0
162	20250417	171500	543995180	9200	9200	9200	9200	0
163	20250417	171400	543995180	9200	9200	9200	9200	0
164	20250417	171300	543995180	9200	9200	9200	9200	0
165	20250417	171200	543995180	9200	9200	9200	9200	0
166	20250417	171100	543995180	9200	9200	9200	9200	0
167	20250417	171000	543995180	9200	9200	9200	9200	0
168	20250417	170900	543995180	9200	9200	9200	9200	0
169	20250417	170800	543995180	9200	9200	9200	9200	0
170	20250417	170700	543995180	9200	9200	9200	9200	0
171	20250417	170600	543995180	9200	9200	9200	9200	0
172	20250417	170500	543995180	9200	9200	9200	9200	0
173	20250417	170400	543995180	9200	9200	9200	9200	0
174	20250417	170300	543995180	9200	9200	9200	9200	0
175	20250417	170200	543995180	9200	9200	9200	9200	0
176	20250417	170100	543995180	9200	9200	9200	9200	0
177	20250417	170000	543995180	9200	9200	9200	9200	0
178	20250417	165900	543995180	9200	9200	9200	9200	0
179	20250417	165800	543995180	9200	9200	9200	9200	0
180	20250417	165700	543995180	9200	9200	9200	9200	0
181	20250417	165600	543995180	9200	9200	9200	9200	0
182	20250417	165500	543995180	9200	9200	9200	9200	1308
183	20250417	165400	543995180	9200	9200	9200	9200	0
184	20250417	165300	543995180	9200	9200	9200	9200	0
185	20250417	165200	543995180	9200	9200	9200	9200	0
186	20250417	165100	543995180	9200	9200	9200	9200	0
187	20250417	165000	543995180	9200	9200	9200	9200	0
188	20250417	164900	543995180	9200	9200	9200	9200	0
189	20250417	164800	543995180	9200	9200	9200	9200	0
190	20250417	164700	543995180	9200	9200	9200	9200	0
191	20250417	164600	543995180	9200	9200	9200	9200	0
192	20250417	164500	543995180	9200	9200	9200	9200	0
193	20250417	164400	543995180	9200	9200	9200	9200	0
194	20250417	164300	543995180	9200	9200	9200	9200	0
195	20250417	164200	543995180	9200	9200	9200	9200	0
196	20250417	164100	543995180	9200	9200	9200	9200	0
197	20250417	164000	543995180	9200	9200	9200	9200	0
198	20250417	163900	543995180	9200	9200	9200	9200	0
199	20250417	163800	543995180	9200	9200	9200	9200	0
200	20250417	163700	543995180	9200	9200	9200	9200	0
201	20250417	163600	543995180	9200	9200	9200	9200	0
202	20250417	163500	543995180	9200	9200	9200	9200	0
203	20250417	163400	543995180	9200	9200	9200	9200	0
204	20250417	163300	543995180	9200	9200	9200	9200	0
205	20250417	163200	543995180	9200	9200	9200	9200	0
206	20250417	163100	543995180	9200	9200	9200	9200	0
207	20250417	163000	543995180	9200	9200	9200	9200	0
208	20250417	162900	543995180	9200	9200	9200	9200	0
209	20250417	162800	543995180	9200	9200	9200	9200	0
210	20250417	162700	543995180	9200	9200	9200	9200	0
211	20250417	162600	543995180	9200	9200	9200	9200	0
212	20250417	162500	543995180	9200	9200	9200	9200	1308
213	20250417	162400	543995180	9200	9200	9200	9200	0
214	20250417	162300	543995180	9200	9200	9200	9200	0
215	20250417	162200	543995180	9200	9200	9200	9200	0
216	20250417	162100	543995180	9200	9200	9200	9200	0
217	20250417	162000	543995180	9200	9200	9200	9200	0
218	20250417	161900	543995180	9200	9200	9200	9200	0
219	20250417	161800	543995180	9200	9200	9200	9200	0
220	20250417	161700	543995180	9200	9200	9200	9200	0
221	20250417	161600	543995180	9200	9200	9200	9200	0
222	20250417	161500	543995180	9200	9200	9200	9200	0
223	20250417	161400	543995180	9200	9200	9200	9200	0
224	20250417	161300	543995180	9200	9200	9200	9200	0
225	20250417	161200	543995180	9200	9200	9200	9200	0
226	20250417	161100	543995180	9200	9200	9200	9200	0
227	20250417	161000	543995180	9200	9200	9200	9200	0
228	20250417	160900	543995180	9200	9200	9200	9200	0
229	20250417	160800	543995180	9200	9200	9200	9200	0
230	20250417	160700	543995180	9200	9200	9200	9200	0
231	20250417	160600	543995180	9200	9200	9200	9200	0
232	20250417	160500	543995180	9200	9200	9200	9200	0
233	20250417	160400	543995180	9200	9200	9200	9200	0
234	20250417	160300	543995180	9200	9200	9200	9200	0
235	20250417	160200	543995180	9200	9200	9200	9200	0
236	20250417	160100	543995180	9200	9200	9200	9200	0
237	20250417	160000	543995180	9200	9200	9200	9200	0
238	20250417	155900	543995180	9200	9200	9200	9200	0
239	20250417	155800	543995180	9200	9200	9200	9200	0
240	20250417	155700	543995180	9200	9200	9200	9200	0
241	20250417	155600	543995180	9200	9200	9200	9200	0
242	20250417	155500	543995180	9200	9200	9200	9200	1308
243	20250417	155400	543995180	9200	9200	9200	9200	0
244	20250417	155300	543995180	9200	9200	9200	9200	0
245	20250417	155200	543995180	9200	9200	9200	9200	0
246	20250417	155100	543995180	9200	9200	9200	9200	0
247	20250417	155000	543995180	9200	9200	9200	9200	0
248	20250417	154900	543995180	9200	9200	9200	9200	0
249	20250417	154800	543995180	9200	9200	9200	9200	0
250	20250417	154700	543995180	9200	9200	9200	9200	0
251	20250417	154600	543995180	9200	9200	9200	9200	0
252	20250417	154500	543995180	9200	9200	9200	9200	0
253	20250417	154400	543995180	9200	9200	9200	9200	0
254	20250417	154300	543995180	9200	9200	9200	9200	0
255	20250417	154200	543995180	9200	9200	9200	9200	0
256	20250417	154100	543995180	9200	9200	9200	9200	0
257	20250417	154000	543995180	9200	9200	9200	9200	0
258	20250417	153900	543995180	9200	9200	9200	9200	0
259	20250417	153800	543995180	9200	9200	9200	9200	0
260	20250417	153700	543995180	9200	9200	9200	9200	0
261	20250417	153600	543995180	9200	9200	9200	9200	0
262	20250417	153500	543995180	9200	9200	9200	9200	0
263	20250417	153400	543995180	9200	9200	9200	9200	0
264	20250417	153300	543995180	9200	9200	9200	9200	0
265	20250417	153200	543995180	9200	9200	9200	9200	0
266	20250417	153100	543995180	9200	9200	9200	9200	0
267	20250417	153000	543995180	9200	9200	9200	9200	1308
268	20250417	152900	531961580	9210	9210	9210	9210	0
269	20250417	152800	531961580	9210	9210	9210	9210	0
270	20250417	152700	531961580	9210	9210	9210	9210	0
271	20250417	152600	531961580	9210	9210	9210	9210	0
272	20250417	152500	531961580	9210	9210	9210	9210	0
273	20250417	152400	531961580	9210	9210	9210	9210	0
274	20250417	152300	531961580	9210	9210	9210	9210	0
275	20250417	152200	531961580	9210	9210	9210	9210	0
276	20250417	152100	531961580	9210	9210	9210	9210	0
277	20250417	152000	531961580	9210	9210	9210	9210	0
278	20250417	151900	531961580	9210	9230	9230	9210	109
279	20250417	151800	530956550	9240	9240	9240	9240	37
280	20250417	151700	530614670	9250	9260	9260	9250	38
281	20250417	151600	530263160	9220	9230	9280	9220	273
282	20250417	151500	527739660	9210	9210	9210	9210	101
283	20250417	151400	526809450	9210	9210	9210	9210	0
284	20250417	151300	526809450	9210	9220	9230	9200	1003
285	20250417	151200	517573540	9230	9250	9250	9230	66
286	20250417	151100	516963980	9230	9230	9230	9230	200
287	20250417	151000	515117980	9230	9250	9250	9230	259
288	20250417	150900	512727380	9220	9230	9240	9220	424
289	20250417	150800	508816170	9240	9240	9240	9240	45
290	20250417	150700	508400370	9250	9270	9270	9250	923
291	20250417	150600	499852200	9290	9290	9290	9290	50
292	20250417	150500	499387700	9290	9280	9290	9280	30
293	20250417	150400	499109020	9280	9280	9280	9280	1
294	20250417	150300	499099740	9300	9290	9300	9270	2001
295	20250417	150200	480540470	9300	9300	9300	9300	84
296	20250417	150100	479759270	9310	9300	9310	9300	102
297	20250417	150000	478810450	9290	9290	9290	9290	0
298	20250417	145900	478810450	9290	9290	9290	9290	0
299	20250417	145800	478810450	9290	9300	9300	9290	82
300	20250417	145700	478048660	9290	9290	9290	9290	103
301	20250417	145600	477091790	9290	9290	9300	9290	462
302	20250417	145500	472799260	9290	9290	9290	9290	10
303	20250417	145400	472706360	9300	9300	9300	9300	200
304	20250417	145300	470846360	9300	9290	9300	9290	401
305	20250417	145200	467121060	9290	9290	9290	9290	272
306	20250417	145100	464594180	9290	9280	9290	9280	25
307	20250417	145000	464362020	9280	9280	9280	9280	1
308	20250417	144900	464352740	9270	9290	9290	9270	3
309	20250417	144800	464324910	9290	9290	9290	9290	36
310	20250417	144700	463990470	9290	9290	9290	9290	370
311	20250417	144600	460553170	9290	9290	9290	9290	0
312	20250417	144500	460553170	9290	9290	9290	9290	3
313	20250417	144400	460525300	9290	9270	9290	9270	21
314	20250417	144300	460330610	9290	9290	9290	9290	30
315	20250417	144200	460051910	9290	9290	9290	9290	0
316	20250417	144100	460051910	9290	9260	9290	9260	12
317	20250417	144000	459940760	9290	9260	9290	9260	153
318	20250417	143900	458522360	9260	9260	9260	9260	275
319	20250417	143800	455975860	9260	9285	9285	9260	1690
320	20250417	143700	440323740	9300	9300	9300	9300	0
321	20250417	143600	440323740	9300	9270	9300	9270	45
322	20250417	143500	439906560	9270	9270	9270	9270	175
323	20250417	143400	438284310	9290	9290	9290	9290	37
324	20250417	143300	437940580	9300	9300	9300	9300	1
325	20250417	143200	437931280	9290	9290	9290	9290	66
326	20250417	143100	437318140	9300	9290	9300	9290	21
327	20250417	143000	437122940	9290	9290	9290	9290	140
328	20250417	142900	435822340	9290	9290	9290	9290	1
329	20250417	142800	435813050	9300	9300	9300	9300	0
330	20250417	142700	435813050	9300	9300	9300	9300	10
331	20250417	142600	435720050	9300	9300	9300	9300	0
332	20250417	142500	435720050	9300	9300	9300	9270	3
333	20250417	142400	435692180	9290	9270	9290	9270	390
334	20250417	142300	432076480	9300	9300	9300	9300	0
335	20250417	142200	432076480	9300	9300	9300	9300	171
336	20250417	142100	430486180	9300	9300	9300	9300	0
337	20250417	142000	430486180	9300	9300	9300	9300	0
338	20250417	141900	430486180	9300	9300	9300	9300	20
339	20250417	141800	430300180	9300	9300	9300	9300	0
340	20250417	141700	430300180	9300	9300	9300	9300	13
341	20250417	141600	430179280	9300	9300	9300	9300	0
342	20250417	141500	430179280	9300	9260	9300	9260	101
343	20250417	141400	429243980	9260	9290	9300	9260	316
344	20250417	141300	426314910	9290	9290	9290	9290	0
345	20250417	141200	426314910	9290	9280	9290	9280	203
346	20250417	141100	424430640	9260	9260	9260	9260	0
347	20250417	141000	424430640	9260	9280	9280	9260	78
348	20250417	140900	423707800	9280	9280	9280	9280	1
349	20250417	140800	423698520	9250	9250	9250	9250	0
350	20250417	140700	423698520	9250	9260	9260	9250	150
351	20250417	140600	422310000	9280	9280	9280	9280	0
352	20250417	140500	422310000	9280	9280	9280	9280	1
353	20250417	140400	422300720	9280	9280	9280	9280	0
354	20250417	140300	422300720	9280	9280	9280	9280	0
355	20250417	140200	422300720	9280	9280	9280	9280	0
356	20250417	140100	422300720	9280	9280	9280	9280	0
357	20250417	140000	422300720	9280	9280	9280	9280	0
358	20250417	135900	422300720	9280	9280	9280	9280	0
359	20250417	135800	422300720	9280	9280	9280	9280	7
360	20250417	135700	422235760	9280	9280	9280	9280	18
361	20250417	135600	422068720	9280	9280	9280	9280	0
362	20250417	135500	422068720	9280	9260	9280	9260	300
363	20250417	135400	419290700	9280	9280	9280	9280	0
364	20250417	135300	419290700	9280	9280	9280	9280	50
365	20250417	135200	418826700	9280	9280	9280	9280	1
366	20250417	135100	418817420	9220	9220	9220	9220	255
367	20250417	135000	416466320	9220	9240	9240	9220	184
368	20250417	134900	414768720	9250	9250	9250	9250	210
369	20250417	134800	412826220	9250	9250	9250	9250	0
370	20250417	134700	412826220	9250	9260	9260	9250	100
371	20250417	134600	411901120	9260	9260	9260	9260	0
372	20250417	134500	411901120	9260	9250	9260	9250	591
373	20250417	134400	406433960	9260	9260	9260	9260	109
374	20250417	134300	405424620	9280	9280	9280	9280	157
375	20250417	134200	403967660	9290	9320	9320	9290	86
376	20250417	134100	403168350	9320	9320	9320	9320	0
377	20250417	134000	403168350	9320	9320	9320	9320	0
378	20250417	133900	403168350	9320	9320	9320	9320	0
379	20250417	133800	403168350	9320	9320	9320	9320	0
380	20250417	133700	403168350	9320	9320	9320	9320	2
381	20250417	133600	403149710	9340	9340	9340	9340	0
382	20250417	133500	403149710	9340	9340	9340	9340	0
383	20250417	133400	403149710	9340	9280	9350	9280	1187
384	20250417	133300	392087030	9280	9250	9280	9250	2
385	20250417	133200	392068500	9290	9290	9290	9290	0
386	20250417	133100	392068500	9290	9280	9290	9230	55
387	20250417	133000	391558140	9280	9280	9280	9280	0
388	20250417	132900	391558140	9280	9280	9280	9280	50
389	20250417	132800	391094140	9280	9280	9280	9280	0
390	20250417	132700	391094140	9280	9280	9280	9280	0
391	20250417	132600	391094140	9280	9300	9300	9220	248
392	20250417	132500	388800770	9300	9290	9300	9290	39
393	20250417	132400	388438180	9300	9300	9300	9300	0
394	20250417	132300	388438180	9300	9290	9300	9290	342
395	20250417	132200	385260920	9290	9260	9290	9260	750
396	20250417	132100	378312080	9230	9220	9230	9210	92
397	20250417	132000	377464040	9220	9220	9220	9220	7
398	20250417	131900	377399500	9230	9230	9230	9230	0
399	20250417	131800	377399500	9230	9230	9230	9230	3
400	20250417	131700	377371810	9240	9240	9240	9240	536
401	20250417	131600	372419170	9240	9240	9240	9240	0
402	20250417	131500	372419170	9240	9240	9240	9240	0
403	20250417	131400	372419170	9240	9270	9270	9240	176
404	20250417	131300	370791020	9260	9260	9260	9260	266
405	20250417	131200	368327860	9250	9250	9260	9250	24
406	20250417	131100	368105640	9250	9250	9250	9250	65
407	20250417	131000	367504390	9250	9250	9250	9250	0
408	20250417	130900	367504390	9250	9245	9250	9245	219
409	20250417	130800	365478890	9250	9250	9250	9250	18
410	20250417	130700	365312390	9250	9260	9270	9250	65
411	20250417	130600	364710580	9260	9260	9260	9260	20
412	20250417	130500	364525380	9260	9260	9260	9260	8
413	20250417	130400	364451300	9240	9210	9250	9210	1130
414	20250417	130300	354007160	9210	9210	9210	9210	0
415	20250417	130200	354007160	9210	9210	9210	9210	0
416	20250417	130100	354007160	9210	9210	9210	9210	0
417	20250417	130000	354007160	9210	9210	9210	9210	0
418	20250417	125900	354007160	9210	9210	9210	9210	20
419	20250417	125800	353822960	9210	9210	9210	9210	16
420	20250417	125700	353675600	9220	9220	9220	9220	0
421	20250417	125600	353675600	9220	9220	9220	9220	0
422	20250417	125500	353675600	9220	9220	9220	9220	0
423	20250417	125400	353675600	9220	9220	9220	9220	0
424	20250417	125300	353675600	9220	9210	9220	9210	300
425	20250417	125200	350910190	9210	9210	9210	9210	30
426	20250417	125100	350633890	9220	9220	9220	9220	0
427	20250417	125000	350633890	9220	9220	9220	9220	2
428	20250417	124900	350615450	9180	9215	9215	9180	130
429	20250417	124800	349419950	9215	9215	9215	9215	20
430	20250417	124700	349235650	9210	9210	9210	9210	6
431	20250417	124600	349180390	9210	9210	9210	9210	12
432	20250417	124500	349069870	9200	9200	9200	9200	0
433	20250417	124400	349069870	9200	9200	9200	9200	355
434	20250417	124300	345803870	9200	9200	9200	9200	5
435	20250417	124200	345757870	9200	9200	9200	9200	0
436	20250417	124100	345757870	9200	9190	9200	9190	379
437	20250417	124000	342271150	9190	9190	9190	9190	2
438	20250417	123900	342252770	9200	9200	9200	9200	0
439	20250417	123800	342252770	9200	9200	9200	9200	125
440	20250417	123700	341102770	9210	9210	9210	9210	26
441	20250417	123600	340863310	9220	9220	9220	9220	0
442	20250417	123500	340863310	9220	9220	9220	9220	0
443	20250417	123400	340863310	9220	9220	9220	9220	0
444	20250417	123300	340863310	9220	9220	9220	9220	0
445	20250417	123200	340863310	9220	9220	9220	9220	54
446	20250417	123100	340365430	9210	9210	9210	9210	10
447	20250417	123000	340273330	9230	9230	9230	9230	123
448	20250417	122900	339138040	9230	9230	9230	9230	0
449	20250417	122800	339138040	9230	9230	9230	9230	83
450	20250417	122700	338371950	9230	9230	9230	9230	0
451	20250417	122600	338371950	9230	9230	9230	9230	0
452	20250417	122500	338371950	9230	9230	9230	9230	0
453	20250417	122400	338371950	9230	9230	9230	9230	1
454	20250417	122300	338362720	9230	9230	9230	9230	0
455	20250417	122200	338362720	9230	9230	9230	9230	145
456	20250417	122100	337024370	9230	9230	9240	9230	872
457	20250417	122000	328975710	9240	9240	9240	9240	0
458	20250417	121900	328975710	9240	9240	9240	9240	0
459	20250417	121800	328975710	9240	9240	9240	9240	438
460	20250417	121700	324928590	9240	9240	9240	9240	2
461	20250417	121600	324910110	9240	9260	9260	9240	49
462	20250417	121500	324456770	9260	9270	9300	9260	2226
463	20250417	121400	303794440	9260	9200	9260	9200	3233
464	20250417	121300	273930380	9185	9185	9185	9185	11
465	20250417	121200	273829345	9200	9190	9200	9190	536
466	20250417	121100	268898245	9200	9200	9200	9200	0
467	20250417	121000	268898245	9200	9200	9200	9200	0
468	20250417	120900	268898245	9200	9200	9200	9200	11
469	20250417	120800	268797045	9200	9200	9200	9200	506
470	20250417	120700	264141845	9200	9200	9200	9200	244
471	20250417	120600	261897045	9200	9180	9200	9180	350
472	20250417	120500	258681065	9180	9180	9180	9180	0
473	20250417	120400	258681065	9180	9180	9180	9180	10
474	20250417	120300	258589265	9180	9140	9180	9140	372
475	20250417	120200	255187585	9130	9130	9130	9130	10
476	20250417	120100	255096285	9130	9140	9140	9130	233
477	20250417	120000	252967315	9170	9170	9170	9170	1
478	20250417	115900	252958145	9140	9140	9140	9140	26
479	20250417	115800	252720505	9170	9130	9170	9130	103
480	20250417	115700	251776115	9140	9140	9140	9140	0
481	20250417	115600	251776115	9140	9140	9140	9140	100
482	20250417	115500	250862115	9140	9140	9140	9140	0
483	20250417	115400	250862115	9140	9140	9140	9140	35
484	20250417	115300	250542215	9140	9140	9180	9140	222
485	20250417	115200	248509645	9140	9150	9150	9140	201
486	20250417	115100	246672495	9140	9140	9140	9140	96
487	20250417	115000	245795055	9150	9150	9150	9150	1
488	20250417	114900	245785905	9140	9150	9150	9140	2
489	20250417	114800	245767615	9150	9150	9150	9150	2
490	20250417	114700	245749315	9180	9180	9180	9180	2
491	20250417	114600	245730955	9150	9150	9150	9150	0
492	20250417	114500	245730955	9150	9170	9180	9150	786
493	20250417	114400	238533815	9170	9170	9170	9170	11
494	20250417	114300	238432945	9160	9160	9160	9160	0
495	20250417	114200	238432945	9160	9160	9160	9160	0
496	20250417	114100	238432945	9160	9160	9160	9160	0
497	20250417	114000	238432945	9160	9160	9160	9160	1
498	20250417	113900	238423785	9150	9150	9150	9150	20
499	20250417	113800	238240785	9150	9150	9150	9150	10
500	20250417	113700	238149285	9150	9150	9150	9150	144
501	20250417	113600	236831685	9150	9150	9150	9150	0
502	20250417	113500	236831685	9150	9150	9150	9150	0
503	20250417	113400	236831685	9150	9150	9150	9150	0
504	20250417	113300	236831685	9150	9150	9150	9150	1
505	20250417	113200	236822535	9150	9150	9150	9150	0
506	20250417	113100	236822535	9150	9150	9150	9150	20
507	20250417	113000	236639535	9140	9140	9140	9140	0
508	20250417	112900	236639535	9140	9140	9140	9140	84
509	20250417	112800	235871775	9150	9150	9150	9150	16
510	20250417	112700	235725375	9150	9150	9150	9150	0
511	20250417	112600	235725375	9150	9150	9150	9150	14
512	20250417	112500	235597275	9150	9150	9150	9150	1
513	20250417	112400	235588125	9140	9140	9140	9140	0
514	20250417	112300	235588125	9140	9140	9140	9140	0
515	20250417	112200	235588125	9140	9140	9140	9140	197
516	20250417	112100	233787545	9170	9170	9170	9170	0
517	20250417	112000	233787545	9170	9170	9170	9170	0
518	20250417	111900	233787545	9170	9170	9170	9170	0
519	20250417	111800	233787545	9170	9170	9170	9170	0
520	20250417	111700	233787545	9170	9170	9170	9170	71
521	20250417	111600	233136475	9180	9180	9180	9180	0
522	20250417	111500	233136475	9180	9180	9180	9180	0
523	20250417	111400	233136475	9180	9180	9180	9180	0
524	20250417	111300	233136475	9180	9180	9180	9180	0
525	20250417	111200	233136475	9180	9180	9180	9180	0
526	20250417	111100	233136475	9180	9180	9180	9180	1
527	20250417	111000	233127295	9180	9180	9180	9180	0
528	20250417	110900	233127295	9180	9180	9180	9180	7
529	20250417	110800	233063035	9140	9140	9140	9140	0
530	20250417	110700	233063035	9140	9140	9140	9140	0
531	20250417	110600	233063035	9140	9160	9160	9140	215
532	20250417	110500	231095095	9170	9170	9170	9170	80
533	20250417	110400	230361495	9160	9160	9160	9160	0
534	20250417	110300	230361495	9160	9170	9170	9160	53
535	20250417	110200	229875915	9180	9180	9180	9180	1
536	20250417	110100	229866735	9190	9190	9190	9190	0
537	20250417	110000	229866735	9190	9190	9190	9190	0
538	20250417	105900	229866735	9190	9190	9190	9190	0
539	20250417	105800	229866735	9190	9190	9190	9190	0
540	20250417	105700	229866735	9190	9190	9190	9190	0
541	20250417	105600	229866735	9190	9190	9190	9190	1
542	20250417	105500	229857545	9190	9190	9190	9190	0
543	20250417	105400	229857545	9190	9190	9190	9190	1
544	20250417	105300	229848355	9180	9180	9180	9180	1
545	20250417	105200	229839175	9180	9180	9180	9180	20
546	20250417	105100	229655575	9200	9200	9200	9200	0
547	20250417	105000	229655575	9200	9200	9200	9200	2
548	20250417	104900	229637175	9190	9190	9190	9190	0
549	20250417	104800	229637175	9190	9190	9190	9190	3
550	20250417	104700	229609605	9190	9190	9190	9190	0
551	20250417	104600	229609605	9190	9190	9190	9190	0
552	20250417	104500	229609605	9190	9180	9190	9180	38
553	20250417	104400	229260555	9180	9180	9180	9180	0
554	20250417	104300	229260555	9180	9180	9180	9180	5
555	20250417	104200	229214655	9170	9170	9170	9170	0
556	20250417	104100	229214655	9170	9170	9170	9170	70
557	20250417	104000	228572755	9170	9170	9170	9170	0
558	20250417	103900	228572755	9170	9170	9170	9170	0
559	20250417	103800	228572755	9170	9170	9170	9170	0
560	20250417	103700	228572755	9170	9170	9170	9170	11
561	20250417	103600	228471885	9160	9160	9160	9160	0
562	20250417	103500	228471885	9160	9160	9160	9160	0
563	20250417	103400	228471885	9160	9160	9160	9160	22
564	20250417	103300	228270365	9160	9190	9190	9160	190
565	20250417	103200	226527045	9220	9220	9220	9220	0
566	20250417	103100	226527045	9220	9220	9220	9220	174
567	20250417	103000	224922765	9220	9220	9220	9220	25
568	20250417	102900	224692265	9220	9230	9230	9220	597
569	20250417	102800	219187825	9240	9240	9240	9230	85
570	20250417	102700	218402515	9230	9210	9230	9210	1445
571	20250417	102600	205078735	9200	9190	9200	9190	535
572	20250417	102500	200157765	9190	9190	9190	9190	20
573	20250417	102400	199973965	9190	9180	9190	9180	248
574	20250417	102300	197696345	9180	9180	9180	9180	53
575	20250417	102200	197209805	9200	9200	9200	9200	247
576	20250417	102100	194937405	9200	9190	9200	9190	335
577	20250417	102000	191855415	9190	9180	9190	9180	60
578	20250417	101900	191304115	9180	9180	9180	9180	75
579	20250417	101800	190615615	9180	9180	9180	9180	10
580	20250417	101700	190523815	9190	9170	9190	9170	814
581	20250417	101600	183047365	9170	9170	9170	9170	10
582	20250417	101500	182955665	9150	9170	9170	9150	338
583	20250417	101400	179859125	9160	9150	9160	9150	58
584	20250417	101300	179328095	9150	9150	9150	9150	0
585	20250417	101200	179328095	9150	9150	9150	9150	45
586	20250417	101100	178916345	9150	9150	9150	9150	1
587	20250417	101000	178907195	9155	9155	9155	9155	0
588	20250417	100900	178907195	9155	9155	9155	9155	1
589	20250417	100800	178898040	9150	9150	9150	9150	406
590	20250417	100700	175183140	9150	9150	9150	9150	5
591	20250417	100600	175137390	9150	9140	9150	9140	287
592	20250417	100500	172513120	9150	9150	9150	9150	107
593	20250417	100400	171534070	9140	9140	9140	9140	0
594	20250417	100300	171534070	9140	9140	9140	9140	118
595	20250417	100200	170455550	9140	9140	9140	9140	366
596	20250417	100100	167110310	9140	9140	9140	9140	34
597	20250417	100000	166799550	9140	9140	9140	9140	1
598	20250417	095900	166790410	9150	9150	9150	9150	0
599	20250417	095800	166790410	9150	9150	9150	9150	94
600	20250417	095700	165930310	9150	9180	9180	9150	158
601	20250417	095600	164483440	9180	9190	9190	9180	257
602	20250417	095500	162123940	9190	9200	9200	9190	400
603	20250417	095400	158447050	9180	9120	9180	9120	2630
604	20250417	095300	134407150	9110	9100	9110	9100	13
605	20250417	095200	134288830	9100	9080	9100	9080	112
606	20250417	095100	133269680	9080	9080	9080	9080	54
607	20250417	095000	132779360	9070	9070	9070	9070	0
608	20250417	094900	132779360	9070	9070	9070	9070	257
609	20250417	094800	130448370	9100	9100	9100	9100	113
610	20250417	094700	129420070	9140	9140	9140	9140	0
611	20250417	094600	129420070	9140	9140	9140	9060	603
612	20250417	094500	123944800	9150	9150	9150	9150	2
613	20250417	094400	123926500	9160	9170	9170	9160	2
614	20250417	094300	123908170	9170	9140	9170	9140	59
615	20250417	094200	123367640	9170	9170	9170	9170	0
616	20250417	094100	123367640	9170	9170	9170	9170	10
617	20250417	094000	123275940	9170	9180	9180	9170	13
618	20250417	093900	123156670	9180	9180	9180	9180	119
619	20250417	093800	122064250	9180	9180	9180	9180	86
620	20250417	093700	121274770	9180	9090	9180	9090	704
621	20250417	093600	114843110	9090	9090	9090	9090	1
622	20250417	093500	114834020	9090	9040	9100	9040	733
623	20250417	093400	108174070	9040	9040	9040	9040	200
624	20250417	093300	106366070	9040	9060	9060	9040	941
625	20250417	093200	97849810	9080	9080	9080	9080	100
626	20250417	093100	96941810	9080	9060	9080	9060	143
627	20250417	093000	95644030	9065	9050	9065	9050	103
628	20250417	092900	94710380	9050	9060	9080	9050	159
629	20250417	092800	93269710	9060	9070	9070	9060	233
630	20250417	092700	91158320	9060	9060	9060	9060	70
631	20250417	092600	90524120	9080	9120	9120	9080	71
632	20250417	092500	89879240	9090	9150	9150	9090	460
633	20250417	092400	85684390	9160	9160	9160	9160	11
634	20250417	092300	85583630	9160	9170	9200	9140	862
635	20250417	092200	77670260	9190	9190	9190	9190	175
636	20250417	092100	76062010	9190	9200	9200	9170	75
637	20250417	092000	75372720	9170	9160	9170	9160	127
638	20250417	091900	74209350	9210	9150	9210	9150	501
639	20250417	091800	69596200	9210	9210	9210	9210	5
640	20250417	091700	69550150	9210	9180	9210	9150	162
641	20250417	091600	68066050	9210	9210	9210	9210	199
642	20250417	091500	66233260	9210	9210	9210	9210	13
643	20250417	091400	66113530	9210	9210	9210	9210	51
644	20250417	091300	65643820	9210	9200	9210	9160	847
645	20250417	091200	57874540	9200	9150	9200	9150	1080
646	20250417	091100	47958400	9130	9130	9155	9130	430
647	20250417	091000	44028460	9130	9090	9130	9090	481
648	20250417	090900	39640130	9060	9050	9060	9040	239
649	20250417	090800	37475840	9060	9080	9080	9060	849
650	20250417	090700	29780210	9090	9110	9110	9080	832
651	20250417	090600	22219600	9110	9110	9110	9110	17
652	20250417	090500	22064730	9130	9130	9160	9130	259
653	20250417	090400	19699850	9150	9170	9170	9150	13
654	20250417	090300	19580840	9180	9180	9190	9180	5
655	20250417	090200	19534930	9200	9160	9200	9160	322
656	20250417	090100	16579360	9150	9110	9150	9110	1589
657	20250417	090000	2067970	9110	9110	9110	9110	227