KissMeData/127980/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200200	27381360	5820	5820	5820	5820	520
3	20250417	200100	27381360	5820	5820	5820	5820	0
4	20250417	200000	27381360	5820	5820	5820	5820	0
5	20250417	195900	27381360	5820	5820	5820	5820	0
6	20250417	195800	27381360	5820	5820	5820	5820	0
7	20250417	195700	27381360	5820	5820	5820	5820	0
8	20250417	195600	27381360	5820	5820	5820	5820	0
9	20250417	195500	27381360	5820	5820	5820	5820	0
10	20250417	195400	27381360	5820	5820	5820	5820	0
11	20250417	195300	27381360	5820	5820	5820	5820	0
12	20250417	195200	27381360	5820	5820	5820	5820	0
13	20250417	195100	27381360	5820	5820	5820	5820	0
14	20250417	195000	27381360	5820	5820	5820	5820	0
15	20250417	194900	27381360	5820	5820	5820	5820	0
16	20250417	194800	27381360	5820	5820	5820	5820	0
17	20250417	194700	27381360	5820	5820	5820	5820	0
18	20250417	194600	27381360	5820	5820	5820	5820	0
19	20250417	194500	27381360	5820	5820	5820	5820	0
20	20250417	194400	27381360	5820	5820	5820	5820	0
21	20250417	194300	27381360	5820	5820	5820	5820	0
22	20250417	194200	27381360	5820	5820	5820	5820	0
23	20250417	194100	27381360	5820	5820	5820	5820	0
24	20250417	194000	27381360	5820	5820	5820	5820	0
25	20250417	193900	27381360	5820	5820	5820	5820	0
26	20250417	193800	27381360	5820	5820	5820	5820	0
27	20250417	193700	27381360	5820	5820	5820	5820	0
28	20250417	193600	27381360	5820	5820	5820	5820	0
29	20250417	193500	27381360	5820	5820	5820	5820	0
30	20250417	193400	27381360	5820	5820	5820	5820	0
31	20250417	193300	27381360	5820	5820	5820	5820	0
32	20250417	193200	27381360	5820	5820	5820	5820	520
33	20250417	193100	27381360	5820	5820	5820	5820	0
34	20250417	193000	27381360	5820	5820	5820	5820	0
35	20250417	192900	27381360	5820	5820	5820	5820	0
36	20250417	192800	27381360	5820	5820	5820	5820	0
37	20250417	192700	27381360	5820	5820	5820	5820	0
38	20250417	192600	27381360	5820	5820	5820	5820	0
39	20250417	192500	27381360	5820	5820	5820	5820	0
40	20250417	192400	27381360	5820	5820	5820	5820	0
41	20250417	192300	27381360	5820	5820	5820	5820	0
42	20250417	192200	27381360	5820	5820	5820	5820	0
43	20250417	192100	27381360	5820	5820	5820	5820	0
44	20250417	192000	27381360	5820	5820	5820	5820	0
45	20250417	191900	27381360	5820	5820	5820	5820	0
46	20250417	191800	27381360	5820	5820	5820	5820	0
47	20250417	191700	27381360	5820	5820	5820	5820	0
48	20250417	191600	27381360	5820	5820	5820	5820	0
49	20250417	191500	27381360	5820	5820	5820	5820	0
50	20250417	191400	27381360	5820	5820	5820	5820	0
51	20250417	191300	27381360	5820	5820	5820	5820	0
52	20250417	191200	27381360	5820	5820	5820	5820	0
53	20250417	191100	27381360	5820	5820	5820	5820	0
54	20250417	191000	27381360	5820	5820	5820	5820	0
55	20250417	190900	27381360	5820	5820	5820	5820	0
56	20250417	190800	27381360	5820	5820	5820	5820	0
57	20250417	190700	27381360	5820	5820	5820	5820	0
58	20250417	190600	27381360	5820	5820	5820	5820	0
59	20250417	190500	27381360	5820	5820	5820	5820	0
60	20250417	190400	27381360	5820	5820	5820	5820	0
61	20250417	190300	27381360	5820	5820	5820	5820	0
62	20250417	190200	27381360	5820	5820	5820	5820	520
63	20250417	190100	27381360	5820	5820	5820	5820	0
64	20250417	190000	27381360	5820	5820	5820	5820	0
65	20250417	185900	27381360	5820	5820	5820	5820	0
66	20250417	185800	27381360	5820	5820	5820	5820	0
67	20250417	185700	27381360	5820	5820	5820	5820	0
68	20250417	185600	27381360	5820	5820	5820	5820	0
69	20250417	185500	27381360	5820	5820	5820	5820	0
70	20250417	185400	27381360	5820	5820	5820	5820	0
71	20250417	185300	27381360	5820	5820	5820	5820	0
72	20250417	185200	27381360	5820	5820	5820	5820	0
73	20250417	185100	27381360	5820	5820	5820	5820	0
74	20250417	185000	27381360	5820	5820	5820	5820	0
75	20250417	184900	27381360	5820	5820	5820	5820	0
76	20250417	184800	27381360	5820	5820	5820	5820	0
77	20250417	184700	27381360	5820	5820	5820	5820	0
78	20250417	184600	27381360	5820	5820	5820	5820	0
79	20250417	184500	27381360	5820	5820	5820	5820	0
80	20250417	184400	27381360	5820	5820	5820	5820	0
81	20250417	184300	27381360	5820	5820	5820	5820	0
82	20250417	184200	27381360	5820	5820	5820	5820	0
83	20250417	184100	27381360	5820	5820	5820	5820	0
84	20250417	184000	27381360	5820	5820	5820	5820	0
85	20250417	183900	27381360	5820	5820	5820	5820	0
86	20250417	183800	27381360	5820	5820	5820	5820	0
87	20250417	183700	27381360	5820	5820	5820	5820	0
88	20250417	183600	27381360	5820	5820	5820	5820	0
89	20250417	183500	27381360	5820	5820	5820	5820	0
90	20250417	183400	27381360	5820	5820	5820	5820	0
91	20250417	183300	27381360	5820	5820	5820	5820	0
92	20250417	183200	27381360	5820	5820	5820	5820	520
93	20250417	183100	27381360	5820	5820	5820	5820	0
94	20250417	183000	27381360	5820	5820	5820	5820	0
95	20250417	182900	27381360	5820	5820	5820	5820	0
96	20250417	182800	27381360	5820	5820	5820	5820	0
97	20250417	182700	27381360	5820	5820	5820	5820	0
98	20250417	182600	27381360	5820	5820	5820	5820	0
99	20250417	182500	27381360	5820	5820	5820	5820	0
100	20250417	182400	27381360	5820	5820	5820	5820	0
101	20250417	182300	27381360	5820	5820	5820	5820	0
102	20250417	182200	27381360	5820	5820	5820	5820	0
103	20250417	182100	27381360	5820	5820	5820	5820	0
104	20250417	182000	27381360	5820	5820	5820	5820	0
105	20250417	181900	27381360	5820	5820	5820	5820	0
106	20250417	181800	27381360	5820	5820	5820	5820	0
107	20250417	181700	27381360	5820	5820	5820	5820	0
108	20250417	181600	27381360	5820	5820	5820	5820	0
109	20250417	181500	27381360	5820	5820	5820	5820	0
110	20250417	181400	27381360	5820	5820	5820	5820	0
111	20250417	181300	27381360	5820	5820	5820	5820	0
112	20250417	181200	27381360	5820	5820	5820	5820	0
113	20250417	181100	27381360	5820	5820	5820	5820	0
114	20250417	181000	27381360	5820	5820	5820	5820	0
115	20250417	180900	27381360	5820	5820	5820	5820	0
116	20250417	180800	27381360	5820	5820	5820	5820	0
117	20250417	180700	27381360	5820	5820	5820	5820	0
118	20250417	180600	27381360	5820	5820	5820	5820	0
119	20250417	180500	27381360	5820	5820	5820	5820	0
120	20250417	180400	27381360	5820	5820	5820	5820	0
121	20250417	180300	27381360	5820	5820	5820	5820	0
122	20250417	180200	27381360	5820	5820	5820	5820	520
123	20250417	180100	27381360	5820	5820	5820	5820	0
124	20250417	180000	27381360	5820	5820	5820	5820	0
125	20250417	175900	27381360	5820	5820	5820	5820	0
126	20250417	175800	27381360	5820	5820	5820	5820	0
127	20250417	175700	27381360	5820	5820	5820	5820	0
128	20250417	175600	27381360	5820	5820	5820	5820	0
129	20250417	175500	27381360	5820	5820	5820	5820	0
130	20250417	175400	27381360	5820	5820	5820	5820	0
131	20250417	175300	27381360	5820	5820	5820	5820	0
132	20250417	175200	27381360	5820	5820	5820	5820	0
133	20250417	175100	27381360	5820	5820	5820	5820	0
134	20250417	175000	27381360	5820	5820	5820	5820	0
135	20250417	174900	27381360	5820	5820	5820	5820	0
136	20250417	174800	27381360	5820	5820	5820	5820	0
137	20250417	174700	27381360	5820	5820	5820	5820	0
138	20250417	174600	27381360	5820	5820	5820	5820	0
139	20250417	174500	27381360	5820	5820	5820	5820	0
140	20250417	174400	27381360	5820	5820	5820	5820	0
141	20250417	174300	27381360	5820	5820	5820	5820	0
142	20250417	174200	27381360	5820	5820	5820	5820	0
143	20250417	174100	27381360	5820	5820	5820	5820	0
144	20250417	174000	27381360	5820	5820	5820	5820	0
145	20250417	173900	27381360	5820	5820	5820	5820	0
146	20250417	173800	27381360	5820	5820	5820	5820	0
147	20250417	173700	27381360	5820	5820	5820	5820	0
148	20250417	173600	27381360	5820	5820	5820	5820	0
149	20250417	173500	27381360	5820	5820	5820	5820	0
150	20250417	173400	27381360	5820	5820	5820	5820	0
151	20250417	173300	27381360	5820	5820	5820	5820	0
152	20250417	173200	27381360	5820	5820	5820	5820	520
153	20250417	173100	27381360	5820	5820	5820	5820	0
154	20250417	173000	27381360	5820	5820	5820	5820	0
155	20250417	172900	27381360	5820	5820	5820	5820	0
156	20250417	172800	27381360	5820	5820	5820	5820	0
157	20250417	172700	27381360	5820	5820	5820	5820	0
158	20250417	172600	27381360	5820	5820	5820	5820	0
159	20250417	172500	27381360	5820	5820	5820	5820	0
160	20250417	172400	27381360	5820	5820	5820	5820	0
161	20250417	172300	27381360	5820	5820	5820	5820	0
162	20250417	172200	27381360	5820	5820	5820	5820	0
163	20250417	172100	27381360	5820	5820	5820	5820	0
164	20250417	172000	27381360	5820	5820	5820	5820	0
165	20250417	171900	27381360	5820	5820	5820	5820	0
166	20250417	171800	27381360	5820	5820	5820	5820	0
167	20250417	171700	27381360	5820	5820	5820	5820	0
168	20250417	171600	27381360	5820	5820	5820	5820	0
169	20250417	171500	27381360	5820	5820	5820	5820	0
170	20250417	171400	27381360	5820	5820	5820	5820	0
171	20250417	171300	27381360	5820	5820	5820	5820	0
172	20250417	171200	27381360	5820	5820	5820	5820	0
173	20250417	171100	27381360	5820	5820	5820	5820	0
174	20250417	171000	27381360	5820	5820	5820	5820	0
175	20250417	170900	27381360	5820	5820	5820	5820	0
176	20250417	170800	27381360	5820	5820	5820	5820	0
177	20250417	170700	27381360	5820	5820	5820	5820	0
178	20250417	170600	27381360	5820	5820	5820	5820	0
179	20250417	170500	27381360	5820	5820	5820	5820	0
180	20250417	170400	27381360	5820	5820	5820	5820	0
181	20250417	170300	27381360	5820	5820	5820	5820	0
182	20250417	170200	27381360	5820	5820	5820	5820	520
183	20250417	170100	27381360	5820	5820	5820	5820	0
184	20250417	170000	27381360	5820	5820	5820	5820	0
185	20250417	165900	27381360	5820	5820	5820	5820	0
186	20250417	165800	27381360	5820	5820	5820	5820	0
187	20250417	165700	27381360	5820	5820	5820	5820	0
188	20250417	165600	27381360	5820	5820	5820	5820	0
189	20250417	165500	27381360	5820	5820	5820	5820	0
190	20250417	165400	27381360	5820	5820	5820	5820	0
191	20250417	165300	27381360	5820	5820	5820	5820	0
192	20250417	165200	27381360	5820	5820	5820	5820	0
193	20250417	165100	27381360	5820	5820	5820	5820	0
194	20250417	165000	27381360	5820	5820	5820	5820	0
195	20250417	164900	27381360	5820	5820	5820	5820	0
196	20250417	164800	27381360	5820	5820	5820	5820	0
197	20250417	164700	27381360	5820	5820	5820	5820	0
198	20250417	164600	27381360	5820	5820	5820	5820	0
199	20250417	164500	27381360	5820	5820	5820	5820	0
200	20250417	164400	27381360	5820	5820	5820	5820	0
201	20250417	164300	27381360	5820	5820	5820	5820	0
202	20250417	164200	27381360	5820	5820	5820	5820	0
203	20250417	164100	27381360	5820	5820	5820	5820	0
204	20250417	164000	27381360	5820	5820	5820	5820	0
205	20250417	163900	27381360	5820	5820	5820	5820	0
206	20250417	163800	27381360	5820	5820	5820	5820	0
207	20250417	163700	27381360	5820	5820	5820	5820	0
208	20250417	163600	27381360	5820	5820	5820	5820	0
209	20250417	163500	27381360	5820	5820	5820	5820	0
210	20250417	163400	27381360	5820	5820	5820	5820	0
211	20250417	163300	27381360	5820	5820	5820	5820	0
212	20250417	163200	27381360	5820	5820	5820	5820	520
213	20250417	163100	27381360	5820	5820	5820	5820	0
214	20250417	163000	27381360	5820	5820	5820	5820	0
215	20250417	162900	27381360	5820	5820	5820	5820	0
216	20250417	162800	27381360	5820	5820	5820	5820	0
217	20250417	162700	27381360	5820	5820	5820	5820	0
218	20250417	162600	27381360	5820	5820	5820	5820	0
219	20250417	162500	27381360	5820	5820	5820	5820	0
220	20250417	162400	27381360	5820	5820	5820	5820	0
221	20250417	162300	27381360	5820	5820	5820	5820	0
222	20250417	162200	27381360	5820	5820	5820	5820	0
223	20250417	162100	27381360	5820	5820	5820	5820	0
224	20250417	162000	27381360	5820	5820	5820	5820	0
225	20250417	161900	27381360	5820	5820	5820	5820	0
226	20250417	161800	27381360	5820	5820	5820	5820	0
227	20250417	161700	27381360	5820	5820	5820	5820	0
228	20250417	161600	27381360	5820	5820	5820	5820	0
229	20250417	161500	27381360	5820	5820	5820	5820	0
230	20250417	161400	27381360	5820	5820	5820	5820	0
231	20250417	161300	27381360	5820	5820	5820	5820	0
232	20250417	161200	27381360	5820	5820	5820	5820	0
233	20250417	161100	27381360	5820	5820	5820	5820	0
234	20250417	161000	27381360	5820	5820	5820	5820	0
235	20250417	160900	27381360	5820	5820	5820	5820	0
236	20250417	160800	27381360	5820	5820	5820	5820	0
237	20250417	160700	27381360	5820	5820	5820	5820	0
238	20250417	160600	27381360	5820	5820	5820	5820	0
239	20250417	160500	27381360	5820	5820	5820	5820	0
240	20250417	160400	27381360	5820	5820	5820	5820	0
241	20250417	160300	27381360	5820	5820	5820	5820	0
242	20250417	160200	27381360	5820	5820	5820	5820	520
243	20250417	160100	27381360	5820	5820	5820	5820	0
244	20250417	160000	27381360	5820	5820	5820	5820	0
245	20250417	155900	27381360	5820	5820	5820	5820	0
246	20250417	155800	27381360	5820	5820	5820	5820	0
247	20250417	155700	27381360	5820	5820	5820	5820	0
248	20250417	155600	27381360	5820	5820	5820	5820	0
249	20250417	155500	27381360	5820	5820	5820	5820	0
250	20250417	155400	27381360	5820	5820	5820	5820	0
251	20250417	155300	27381360	5820	5820	5820	5820	0
252	20250417	155200	27381360	5820	5820	5820	5820	0
253	20250417	155100	27381360	5820	5820	5820	5820	0
254	20250417	155000	27381360	5820	5820	5820	5820	0
255	20250417	154900	27381360	5820	5820	5820	5820	0
256	20250417	154800	27381360	5820	5820	5820	5820	0
257	20250417	154700	27381360	5820	5820	5820	5820	0
258	20250417	154600	27381360	5820	5820	5820	5820	0
259	20250417	154500	27381360	5820	5820	5820	5820	0
260	20250417	154400	27381360	5820	5820	5820	5820	0
261	20250417	154300	27381360	5820	5820	5820	5820	0
262	20250417	154200	27381360	5820	5820	5820	5820	0
263	20250417	154100	27381360	5820	5820	5820	5820	0
264	20250417	154000	27381360	5820	5820	5820	5820	0
265	20250417	153900	27381360	5820	5820	5820	5820	0
266	20250417	153800	27381360	5820	5820	5820	5820	0
267	20250417	153700	27381360	5820	5820	5820	5820	0
268	20250417	153600	27381360	5820	5820	5820	5820	0
269	20250417	153500	27381360	5820	5820	5820	5820	0
270	20250417	153400	27381360	5820	5820	5820	5820	0
271	20250417	153300	27381360	5820	5820	5820	5820	0
272	20250417	153200	27381360	5820	5820	5820	5820	520
273	20250417	153100	27381360	5820	5820	5820	5820	0
274	20250417	153000	27381360	5820	5820	5820	5820	520
275	20250417	152900	24354960	5840	5840	5840	5840	0
276	20250417	152800	24354960	5840	5840	5840	5840	0
277	20250417	152700	24354960	5840	5840	5840	5840	0
278	20250417	152600	24354960	5840	5840	5840	5840	0
279	20250417	152500	24354960	5840	5840	5840	5840	0
280	20250417	152400	24354960	5840	5840	5840	5840	0
281	20250417	152300	24354960	5840	5840	5840	5840	0
282	20250417	152200	24354960	5840	5840	5840	5840	0
283	20250417	152100	24354960	5840	5840	5840	5840	0
284	20250417	152000	24354960	5840	5840	5840	5840	0
285	20250417	151900	24354960	5840	5840	5840	5840	6
286	20250417	151800	24319920	5850	5850	5850	5850	0
287	20250417	151700	24319920	5850	5850	5850	5850	4
288	20250417	151600	24296520	5870	5870	5870	5870	0
289	20250417	151500	24296520	5870	5870	5870	5870	0
290	20250417	151400	24296520	5870	5870	5870	5870	0
291	20250417	151300	24296520	5870	5870	5870	5870	0
292	20250417	151200	24296520	5870	5870	5870	5870	0
293	20250417	151100	24296520	5870	5870	5870	5870	0
294	20250417	151000	24296520	5870	5870	5870	5870	0
295	20250417	150900	24296520	5870	5870	5870	5870	0
296	20250417	150800	24296520	5870	5870	5870	5870	0
297	20250417	150700	24296520	5870	5870	5870	5870	0
298	20250417	150600	24296520	5870	5870	5870	5870	32
299	20250417	150500	24108680	5870	5870	5870	5870	55
300	20250417	150400	23785830	5870	5870	5870	5870	0
301	20250417	150300	23785830	5870	5870	5870	5870	0
302	20250417	150200	23785830	5870	5870	5870	5870	0
303	20250417	150100	23785830	5870	5870	5870	5870	0
304	20250417	150000	23785830	5870	5870	5870	5870	0
305	20250417	145900	23785830	5870	5870	5870	5870	0
306	20250417	145800	23785830	5870	5870	5870	5870	0
307	20250417	145700	23785830	5870	5870	5870	5870	0
308	20250417	145600	23785830	5870	5870	5870	5870	0
309	20250417	145500	23785830	5870	5870	5870	5870	0
310	20250417	145400	23785830	5870	5870	5870	5870	0
311	20250417	145300	23785830	5870	5870	5870	5870	1
312	20250417	145200	23779960	5870	5870	5870	5870	0
313	20250417	145100	23779960	5870	5870	5870	5870	0
314	20250417	145000	23779960	5870	5870	5870	5870	0
315	20250417	144900	23779960	5870	5870	5870	5870	0
316	20250417	144800	23779960	5870	5870	5870	5870	0
317	20250417	144700	23779960	5870	5850	5870	5850	2
318	20250417	144600	23768240	5870	5850	5870	5850	2
319	20250417	144500	23756520	5870	5870	5870	5870	0
320	20250417	144400	23756520	5870	5870	5870	5870	0
321	20250417	144300	23756520	5870	5870	5870	5870	0
322	20250417	144200	23756520	5870	5870	5870	5870	1
323	20250417	144100	23750650	5860	5870	5870	5860	72
324	20250417	144000	23328080	5870	5860	5870	5860	1015
325	20250417	143900	17380170	5860	5860	5860	5860	5
326	20250417	143800	17350870	5860	5860	5860	5860	0
327	20250417	143700	17350870	5860	5860	5860	5860	0
328	20250417	143600	17350870	5860	5860	5860	5860	1
329	20250417	143500	17345010	5860	5860	5860	5860	0
330	20250417	143400	17345010	5860	5860	5860	5860	0
331	20250417	143300	17345010	5860	5860	5860	5860	0
332	20250417	143200	17345010	5860	5860	5860	5860	0
333	20250417	143100	17345010	5860	5860	5860	5860	0
334	20250417	143000	17345010	5860	5860	5860	5860	6
335	20250417	142900	17309850	5850	5850	5850	5850	8
336	20250417	142800	17263050	5850	5850	5850	5850	4
337	20250417	142700	17239650	5850	5850	5850	5850	0
338	20250417	142600	17239650	5850	5850	5850	5850	0
339	20250417	142500	17239650	5850	5850	5850	5850	11
340	20250417	142400	17175300	5800	5800	5800	5800	0
341	20250417	142300	17175300	5800	5810	5810	5800	85
342	20250417	142200	16682130	5850	5850	5850	5850	0
343	20250417	142100	16682130	5850	5850	5850	5850	0
344	20250417	142000	16682130	5850	5850	5850	5850	0
345	20250417	141900	16682130	5850	5850	5850	5850	5
346	20250417	141800	16652880	5850	5850	5850	5850	0
347	20250417	141700	16652880	5850	5850	5850	5850	5
348	20250417	141600	16623630	5850	5850	5850	5850	0
349	20250417	141500	16623630	5850	5850	5850	5850	0
350	20250417	141400	16623630	5850	5850	5850	5850	0
351	20250417	141300	16623630	5850	5850	5850	5850	0
352	20250417	141200	16623630	5850	5850	5850	5850	1
353	20250417	141100	16617780	5850	5850	5850	5850	0
354	20250417	141000	16617780	5850	5850	5850	5850	3
355	20250417	140900	16600230	5860	5860	5860	5860	0
356	20250417	140800	16600230	5860	5860	5860	5860	1
357	20250417	140700	16594370	5810	5820	5820	5810	315
358	20250417	140600	14761080	5820	5820	5820	5820	25
359	20250417	140500	14615580	5820	5820	5820	5820	5
360	20250417	140400	14586480	5820	5820	5820	5820	0
361	20250417	140300	14586480	5820	5820	5820	5820	37
362	20250417	140200	14371140	5820	5820	5820	5820	8
363	20250417	140100	14324580	5820	5820	5820	5820	1
364	20250417	140000	14318760	5820	5880	5880	5820	1110
365	20250417	135900	7834790	5880	5890	5890	5880	2
366	20250417	135800	7823020	5900	5900	5900	5900	1
367	20250417	135700	7817120	5900	5910	5910	5900	198
368	20250417	135600	6648000	5920	5920	5920	5920	38
369	20250417	135500	6423040	5960	5960	5960	5960	0
370	20250417	135400	6423040	5960	5960	5960	5960	25
371	20250417	135300	6274040	5920	5920	5920	5920	0
372	20250417	135200	6274040	5920	5920	5920	5920	0
373	20250417	135100	6274040	5920	5920	5920	5920	0
374	20250417	135000	6274040	5920	5920	5920	5920	0
375	20250417	134900	6274040	5920	5920	5920	5920	0
376	20250417	134800	6274040	5920	5920	5920	5910	14
377	20250417	134700	6191240	5960	5960	5960	5960	0
378	20250417	134600	6191240	5960	5960	5960	5960	0
379	20250417	134500	6191240	5960	5960	5960	5960	0
380	20250417	134400	6191240	5960	5960	5960	5960	0
381	20250417	134300	6191240	5960	5960	5960	5960	0
382	20250417	134200	6191240	5960	5960	5960	5960	0
383	20250417	134100	6191240	5960	5960	5960	5960	4
384	20250417	134000	6167400	5970	5970	5970	5970	0
385	20250417	133900	6167400	5970	5970	5970	5970	0
386	20250417	133800	6167400	5970	5970	5970	5970	0
387	20250417	133700	6167400	5970	5970	5970	5970	0
388	20250417	133600	6167400	5970	5970	5970	5970	0
389	20250417	133500	6167400	5970	5970	5970	5970	0
390	20250417	133400	6167400	5970	5970	5970	5970	0
391	20250417	133300	6167400	5970	5970	5970	5970	0
392	20250417	133200	6167400	5970	5970	5970	5970	0
393	20250417	133100	6167400	5970	5970	5970	5970	0
394	20250417	133000	6167400	5970	5970	5970	5970	0
395	20250417	132900	6167400	5970	5970	5970	5970	0
396	20250417	132800	6167400	5970	5970	5970	5970	0
397	20250417	132700	6167400	5970	5970	5970	5970	0
398	20250417	132600	6167400	5970	5970	5970	5970	0
399	20250417	132500	6167400	5970	5970	5970	5970	0
400	20250417	132400	6167400	5970	5970	5970	5970	0
401	20250417	132300	6167400	5970	5970	5970	5970	0
402	20250417	132200	6167400	5970	5970	5970	5970	0
403	20250417	132100	6167400	5970	5970	5970	5970	0
404	20250417	132000	6167400	5970	5970	5970	5970	0
405	20250417	131900	6167400	5970	5970	5970	5970	0
406	20250417	131800	6167400	5970	5970	5970	5970	0
407	20250417	131700	6167400	5970	5970	5970	5970	0
408	20250417	131600	6167400	5970	5970	5970	5970	0
409	20250417	131500	6167400	5970	5970	5970	5970	0
410	20250417	131400	6167400	5970	5970	5970	5970	0
411	20250417	131300	6167400	5970	5970	5970	5970	0
412	20250417	131200	6167400	5970	5970	5970	5970	0
413	20250417	131100	6167400	5970	5970	5970	5970	0
414	20250417	131000	6167400	5970	5970	5970	5970	0
415	20250417	130900	6167400	5970	5970	5970	5970	0
416	20250417	130800	6167400	5970	5970	5970	5970	0
417	20250417	130700	6167400	5970	5970	5970	5970	0
418	20250417	130600	6167400	5970	5970	5970	5970	0
419	20250417	130500	6167400	5970	5970	5970	5970	0
420	20250417	130400	6167400	5970	5970	5970	5970	0
421	20250417	130300	6167400	5970	5970	5970	5970	0
422	20250417	130200	6167400	5970	5970	5970	5970	0
423	20250417	130100	6167400	5970	5970	5970	5970	0
424	20250417	130000	6167400	5970	5970	5970	5970	1
425	20250417	125900	6161430	5960	5960	5960	5960	0
426	20250417	125800	6161430	5960	5960	5960	5960	0
427	20250417	125700	6161430	5960	5960	5960	5960	0
428	20250417	125600	6161430	5960	5960	5960	5960	107
429	20250417	125500	5523710	5960	5960	5960	5960	0
430	20250417	125400	5523710	5960	5960	5960	5960	0
431	20250417	125300	5523710	5960	5960	5960	5960	0
432	20250417	125200	5523710	5960	5960	5960	5960	0
433	20250417	125100	5523710	5960	5960	5960	5960	0
434	20250417	125000	5523710	5960	5960	5960	5960	1
435	20250417	124900	5517750	5960	5960	5960	5960	2
436	20250417	124800	5505830	5960	5960	5960	5960	0
437	20250417	124700	5505830	5960	5960	5960	5960	0
438	20250417	124600	5505830	5960	5960	5960	5960	0
439	20250417	124500	5505830	5960	5960	5960	5960	0
440	20250417	124400	5505830	5960	5960	5960	5960	29
441	20250417	124300	5332990	5960	5960	5960	5960	0
442	20250417	124200	5332990	5960	5960	5960	5960	3
443	20250417	124100	5315110	5960	5960	5960	5960	2
444	20250417	124000	5303190	5960	5960	5960	5960	1
445	20250417	123900	5297230	5960	5960	5960	5960	1
446	20250417	123800	5291270	5960	5960	5960	5960	0
447	20250417	123700	5291270	5960	5960	5960	5960	0
448	20250417	123600	5291270	5960	5960	5960	5960	0
449	20250417	123500	5291270	5960	5960	5960	5960	0
450	20250417	123400	5291270	5960	5960	5960	5960	3
451	20250417	123300	5273390	5960	5960	5960	5960	1
452	20250417	123200	5267430	5960	5960	5960	5960	1
453	20250417	123100	5261470	5960	5960	5960	5960	1
454	20250417	123000	5255510	5960	5970	5970	5960	2
455	20250417	122900	5243580	5960	5960	5960	5960	0
456	20250417	122800	5243580	5960	5960	5960	5960	0
457	20250417	122700	5243580	5960	5960	5960	5960	0
458	20250417	122600	5243580	5960	5960	5960	5960	0
459	20250417	122500	5243580	5960	5960	5960	5960	0
460	20250417	122400	5243580	5960	5960	5960	5960	0
461	20250417	122300	5243580	5960	5960	5960	5960	0
462	20250417	122200	5243580	5960	5960	5960	5960	16
463	20250417	122100	5148220	5970	5970	5970	5970	0
464	20250417	122000	5148220	5970	5970	5970	5970	0
465	20250417	121900	5148220	5970	5970	5970	5970	2
466	20250417	121800	5136280	5980	5980	5980	5980	0
467	20250417	121700	5136280	5980	5980	5980	5980	0
468	20250417	121600	5136280	5980	5980	5980	5980	1
469	20250417	121500	5130300	5980	5980	5980	5980	0
470	20250417	121400	5130300	5980	5980	5980	5980	0
471	20250417	121300	5130300	5980	5980	5980	5980	0
472	20250417	121200	5130300	5980	5980	5980	5980	0
473	20250417	121100	5130300	5980	5980	5980	5980	0
474	20250417	121000	5130300	5980	5980	5980	5980	170
475	20250417	120900	4113700	5980	5980	5980	5980	0
476	20250417	120800	4113700	5980	5980	5980	5980	0
477	20250417	120700	4113700	5980	5980	5980	5980	0
478	20250417	120600	4113700	5980	5980	5980	5980	0
479	20250417	120500	4113700	5980	5980	5980	5980	0
480	20250417	120400	4113700	5980	5980	5980	5980	0
481	20250417	120300	4113700	5980	5980	5980	5980	0
482	20250417	120200	4113700	5980	5980	5980	5980	0
483	20250417	120100	4113700	5980	5980	5980	5980	0
484	20250417	120000	4113700	5980	5980	5980	5980	0
485	20250417	115900	4113700	5980	5980	5980	5980	0
486	20250417	115800	4113700	5980	5980	5980	5980	0
487	20250417	115700	4113700	5980	5980	5980	5980	0
488	20250417	115600	4113700	5980	5980	5980	5980	0
489	20250417	115500	4113700	5980	5980	5980	5980	0
490	20250417	115400	4113700	5980	5980	5980	5980	0
491	20250417	115300	4113700	5980	5980	5980	5980	0
492	20250417	115200	4113700	5980	5980	5980	5980	0
493	20250417	115100	4113700	5980	5980	5980	5980	0
494	20250417	115000	4113700	5980	5980	5980	5980	0
495	20250417	114900	4113700	5980	5980	5980	5980	0
496	20250417	114800	4113700	5980	5980	5980	5980	0
497	20250417	114700	4113700	5980	5980	5980	5980	0
498	20250417	114600	4113700	5980	5980	5980	5980	0
499	20250417	114500	4113700	5980	5980	5980	5980	0
500	20250417	114400	4113700	5980	5980	5980	5980	0
501	20250417	114300	4113700	5980	5980	5980	5980	0
502	20250417	114200	4113700	5980	5980	5980	5980	0
503	20250417	114100	4113700	5980	5980	5980	5980	0
504	20250417	114000	4113700	5980	5980	5980	5980	0
505	20250417	113900	4113700	5980	5980	5980	5980	0
506	20250417	113800	4113700	5980	5980	5980	5980	50
507	20250417	113700	3814700	5980	5980	5980	5980	0
508	20250417	113600	3814700	5980	5980	5980	5980	0
509	20250417	113500	3814700	5980	5980	5980	5980	0
510	20250417	113400	3814700	5980	5980	5980	5980	0
511	20250417	113300	3814700	5980	5980	5980	5980	0
512	20250417	113200	3814700	5980	5980	5980	5980	0
513	20250417	113100	3814700	5980	5980	5980	5980	0
514	20250417	113000	3814700	5980	5980	5980	5980	0
515	20250417	112900	3814700	5980	5980	5980	5980	0
516	20250417	112800	3814700	5980	5980	5980	5980	0
517	20250417	112700	3814700	5980	5980	5980	5980	0
518	20250417	112600	3814700	5980	5980	5980	5980	0
519	20250417	112500	3814700	5980	5980	5980	5980	0
520	20250417	112400	3814700	5980	5980	5980	5980	0
521	20250417	112300	3814700	5980	5980	5980	5980	0
522	20250417	112200	3814700	5980	5980	5980	5980	0
523	20250417	112100	3814700	5980	5980	5980	5980	0
524	20250417	112000	3814700	5980	5980	5980	5980	0
525	20250417	111900	3814700	5980	5980	5980	5980	0
526	20250417	111800	3814700	5980	5980	5980	5980	0
527	20250417	111700	3814700	5980	5980	5980	5980	0
528	20250417	111600	3814700	5980	5980	5980	5980	0
529	20250417	111500	3814700	5980	5980	5980	5980	0
530	20250417	111400	3814700	5980	5980	5980	5980	0
531	20250417	111300	3814700	5980	5980	5980	5980	0
532	20250417	111200	3814700	5980	5980	5980	5980	0
533	20250417	111100	3814700	5980	5980	5980	5980	300
534	20250417	111000	2020700	5980	5980	5980	5980	0
535	20250417	110900	2020700	5980	5980	5980	5980	0
536	20250417	110800	2020700	5980	5980	5980	5980	0
537	20250417	110700	2020700	5980	5980	5980	5980	0
538	20250417	110600	2020700	5980	5980	5980	5980	0
539	20250417	110500	2020700	5980	5980	5980	5980	0
540	20250417	110400	2020700	5980	5980	5980	5980	0
541	20250417	110300	2020700	5980	5980	5980	5980	0
542	20250417	110200	2020700	5980	5980	5980	5980	0
543	20250417	110100	2020700	5980	5980	5980	5980	0
544	20250417	110000	2020700	5980	5980	5980	5980	0
545	20250417	105900	2020700	5980	5980	5980	5980	0
546	20250417	105800	2020700	5980	5980	5980	5980	0
547	20250417	105700	2020700	5980	5980	5980	5980	0
548	20250417	105600	2020700	5980	5980	5980	5980	0
549	20250417	105500	2020700	5980	5980	5980	5980	0
550	20250417	105400	2020700	5980	5980	5980	5980	0
551	20250417	105300	2020700	5980	5980	5980	5980	0
552	20250417	105200	2020700	5980	5980	5980	5980	0
553	20250417	105100	2020700	5980	5980	5980	5980	0
554	20250417	105000	2020700	5980	5980	5980	5980	0
555	20250417	104900	2020700	5980	5980	5980	5980	0
556	20250417	104800	2020700	5980	5980	5980	5980	0
557	20250417	104700	2020700	5980	5980	5980	5980	0
558	20250417	104600	2020700	5980	5980	5980	5980	0
559	20250417	104500	2020700	5980	5980	5980	5980	0
560	20250417	104400	2020700	5980	5980	5980	5980	0
561	20250417	104300	2020700	5980	5980	5980	5980	0
562	20250417	104200	2020700	5980	5980	5980	5980	0
563	20250417	104100	2020700	5980	5980	5980	5980	0
564	20250417	104000	2020700	5980	5980	5980	5980	0
565	20250417	103900	2020700	5980	5980	5980	5980	100
566	20250417	103800	1422700	5980	5980	5980	5980	0
567	20250417	103700	1422700	5980	5980	5980	5980	0
568	20250417	103600	1422700	5980	5980	5980	5980	0
569	20250417	103500	1422700	5980	5980	5980	5980	0
570	20250417	103400	1422700	5980	5980	5980	5980	0
571	20250417	103300	1422700	5980	5980	5980	5980	0
572	20250417	103200	1422700	5980	5980	5980	5980	0
573	20250417	103100	1422700	5980	5980	5980	5980	0
574	20250417	103000	1422700	5980	5980	5980	5980	0
575	20250417	102900	1422700	5980	5980	5980	5980	0
576	20250417	102800	1422700	5980	5980	5980	5980	1
577	20250417	102700	1416720	5980	5980	5980	5980	1
578	20250417	102600	1410740	5980	5980	5980	5980	0
579	20250417	102500	1410740	5980	5980	5980	5980	0
580	20250417	102400	1410740	5980	5980	5980	5980	0
581	20250417	102300	1410740	5980	5980	5980	5980	0
582	20250417	102200	1410740	5980	5980	5980	5980	0
583	20250417	102100	1410740	5980	5980	5980	5980	100
584	20250417	102000	812740	5990	5990	5990	5990	0
585	20250417	101900	812740	5990	5990	5990	5990	0
586	20250417	101800	812740	5990	5990	5990	5990	0
587	20250417	101700	812740	5990	5990	5990	5990	0
588	20250417	101600	812740	5990	5990	5990	5990	0
589	20250417	101500	812740	5990	5990	5990	5990	0
590	20250417	101400	812740	5990	5990	5990	5990	0
591	20250417	101300	812740	5990	5990	5990	5990	0
592	20250417	101200	812740	5990	5990	5990	5990	0
593	20250417	101100	812740	5990	5990	5990	5990	0
594	20250417	101000	812740	5990	5990	5990	5990	0
595	20250417	100900	812740	5990	5990	5990	5990	0
596	20250417	100800	812740	5990	5990	5990	5990	0
597	20250417	100700	812740	5990	5990	5990	5990	0
598	20250417	100600	812740	5990	5990	5990	5990	0
599	20250417	100500	812740	5990	5990	5990	5990	0
600	20250417	100400	812740	5990	5990	5990	5990	0
601	20250417	100300	812740	5990	5990	5990	5990	0
602	20250417	100200	812740	5990	5990	5990	5990	0
603	20250417	100100	812740	5990	5990	5990	5990	0
604	20250417	100000	812740	5990	5990	5990	5990	0
605	20250417	095900	812740	5990	5990	5990	5990	0
606	20250417	095800	812740	5990	5990	5990	5990	0
607	20250417	095700	812740	5990	5990	5990	5990	0
608	20250417	095600	812740	5990	5990	5990	5990	0
609	20250417	095500	812740	5990	5990	5990	5990	0
610	20250417	095400	812740	5990	5990	5990	5990	0
611	20250417	095300	812740	5990	5990	5990	5990	0
612	20250417	095200	812740	5990	5990	5990	5990	0
613	20250417	095100	812740	5990	5990	5990	5990	0
614	20250417	095000	812740	5990	5990	5990	5990	0
615	20250417	094900	812740	5990	5990	5990	5990	0
616	20250417	094800	812740	5990	5990	5990	5990	0
617	20250417	094700	812740	5990	5990	5990	5990	0
618	20250417	094600	812740	5990	5990	5990	5990	0
619	20250417	094500	812740	5990	5990	5990	5990	55
620	20250417	094400	483290	5990	5990	5990	5990	0
621	20250417	094300	483290	5990	5990	5990	5990	0
622	20250417	094200	483290	5990	5990	5990	5990	0
623	20250417	094100	483290	5990	5990	5990	5990	0
624	20250417	094000	483290	5990	5990	5990	5990	0
625	20250417	093900	483290	5990	5990	5990	5990	0
626	20250417	093800	483290	5990	5990	5990	5990	0
627	20250417	093700	483290	5990	5990	5990	5990	0
628	20250417	093600	483290	5990	5990	5990	5990	0
629	20250417	093500	483290	5990	5990	5990	5990	0
630	20250417	093400	483290	5990	5990	5990	5990	0
631	20250417	093300	483290	5990	5990	5990	5990	0
632	20250417	093200	483290	5990	5990	5990	5990	0
633	20250417	093100	483290	5990	5990	5990	5990	0
634	20250417	093000	483290	5990	5990	5990	5990	0
635	20250417	092900	483290	5990	5990	5990	5990	0
636	20250417	092800	483290	5990	5990	5990	5990	0
637	20250417	092700	483290	5990	5990	5990	5990	0
638	20250417	092600	483290	5990	5990	5990	5990	1
639	20250417	092500	477300	5980	5980	5980	5980	25
640	20250417	092400	327800	5960	5960	5960	5960	14
641	20250417	092300	244360	5960	5960	5960	5960	0
642	20250417	092200	244360	5960	5960	5960	5960	0
643	20250417	092100	244360	5960	5960	5960	5960	0
644	20250417	092000	244360	5960	5960	5960	5960	0
645	20250417	091900	244360	5960	5960	5960	5960	0
646	20250417	091800	244360	5960	5960	5960	5960	0
647	20250417	091700	244360	5960	5960	5960	5960	0
648	20250417	091600	244360	5960	5960	5960	5960	0
649	20250417	091500	244360	5960	5960	5960	5960	19
650	20250417	091400	131120	5960	5960	5960	5960	0
651	20250417	091300	131120	5960	5960	5960	5960	0
652	20250417	091200	131120	5960	5960	5960	5960	0
653	20250417	091100	131120	5960	5960	5960	5960	0
654	20250417	091000	131120	5960	5960	5960	5960	0
655	20250417	090900	131120	5960	5960	5960	5960	0
656	20250417	090800	131120	5960	5960	5960	5960	4
657	20250417	090700	107280	5960	5960	5960	5960	18
658	20250417	090600	0	5930	5930	5930	5930	0
659	20250417	090500	0	5930	5930	5930	5930	0
660	20250417	090400	0	5930	5930	5930	5930	0
661	20250417	090300	0	5930	5930	5930	5930	0
662	20250417	090200	0	5930	5930	5930	5930	0
663	20250417	090100	0	5930	5930	5930	5930	0
664	20250417	090000	0	5930	5930	5930	5930	0