KissMeData/170920/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201100	171055740	9200	9200	9200	9200	156
3	20250417	201000	171055740	9200	9200	9200	9200	0
4	20250417	200900	171055740	9200	9200	9200	9200	0
5	20250417	200800	171055740	9200	9200	9200	9200	0
6	20250417	200700	171055740	9200	9200	9200	9200	0
7	20250417	200600	171055740	9200	9200	9200	9200	0
8	20250417	200500	171055740	9200	9200	9200	9200	0
9	20250417	200400	171055740	9200	9200	9200	9200	0
10	20250417	200300	171055740	9200	9200	9200	9200	0
11	20250417	200200	171055740	9200	9200	9200	9200	0
12	20250417	200100	171055740	9200	9200	9200	9200	0
13	20250417	200000	171055740	9200	9200	9200	9200	0
14	20250417	195900	171055740	9200	9200	9200	9200	0
15	20250417	195800	171055740	9200	9200	9200	9200	0
16	20250417	195700	171055740	9200	9200	9200	9200	0
17	20250417	195600	171055740	9200	9200	9200	9200	0
18	20250417	195500	171055740	9200	9200	9200	9200	0
19	20250417	195400	171055740	9200	9200	9200	9200	0
20	20250417	195300	171055740	9200	9200	9200	9200	0
21	20250417	195200	171055740	9200	9200	9200	9200	0
22	20250417	195100	171055740	9200	9200	9200	9200	0
23	20250417	195000	171055740	9200	9200	9200	9200	0
24	20250417	194900	171055740	9200	9200	9200	9200	0
25	20250417	194800	171055740	9200	9200	9200	9200	0
26	20250417	194700	171055740	9200	9200	9200	9200	0
27	20250417	194600	171055740	9200	9200	9200	9200	0
28	20250417	194500	171055740	9200	9200	9200	9200	0
29	20250417	194400	171055740	9200	9200	9200	9200	0
30	20250417	194300	171055740	9200	9200	9200	9200	0
31	20250417	194200	171055740	9200	9200	9200	9200	0
32	20250417	194100	171055740	9200	9200	9200	9200	156
33	20250417	194000	171055740	9200	9200	9200	9200	0
34	20250417	193900	171055740	9200	9200	9200	9200	0
35	20250417	193800	171055740	9200	9200	9200	9200	0
36	20250417	193700	171055740	9200	9200	9200	9200	0
37	20250417	193600	171055740	9200	9200	9200	9200	0
38	20250417	193500	171055740	9200	9200	9200	9200	0
39	20250417	193400	171055740	9200	9200	9200	9200	0
40	20250417	193300	171055740	9200	9200	9200	9200	0
41	20250417	193200	171055740	9200	9200	9200	9200	0
42	20250417	193100	171055740	9200	9200	9200	9200	0
43	20250417	193000	171055740	9200	9200	9200	9200	0
44	20250417	192900	171055740	9200	9200	9200	9200	0
45	20250417	192800	171055740	9200	9200	9200	9200	0
46	20250417	192700	171055740	9200	9200	9200	9200	0
47	20250417	192600	171055740	9200	9200	9200	9200	0
48	20250417	192500	171055740	9200	9200	9200	9200	0
49	20250417	192400	171055740	9200	9200	9200	9200	0
50	20250417	192300	171055740	9200	9200	9200	9200	0
51	20250417	192200	171055740	9200	9200	9200	9200	0
52	20250417	192100	171055740	9200	9200	9200	9200	0
53	20250417	192000	171055740	9200	9200	9200	9200	0
54	20250417	191900	171055740	9200	9200	9200	9200	0
55	20250417	191800	171055740	9200	9200	9200	9200	0
56	20250417	191700	171055740	9200	9200	9200	9200	0
57	20250417	191600	171055740	9200	9200	9200	9200	0
58	20250417	191500	171055740	9200	9200	9200	9200	0
59	20250417	191400	171055740	9200	9200	9200	9200	0
60	20250417	191300	171055740	9200	9200	9200	9200	0
61	20250417	191200	171055740	9200	9200	9200	9200	0
62	20250417	191100	171055740	9200	9200	9200	9200	156
63	20250417	191000	171055740	9200	9200	9200	9200	0
64	20250417	190900	171055740	9200	9200	9200	9200	0
65	20250417	190800	171055740	9200	9200	9200	9200	0
66	20250417	190700	171055740	9200	9200	9200	9200	0
67	20250417	190600	171055740	9200	9200	9200	9200	0
68	20250417	190500	171055740	9200	9200	9200	9200	0
69	20250417	190400	171055740	9200	9200	9200	9200	0
70	20250417	190300	171055740	9200	9200	9200	9200	0
71	20250417	190200	171055740	9200	9200	9200	9200	0
72	20250417	190100	171055740	9200	9200	9200	9200	0
73	20250417	190000	171055740	9200	9200	9200	9200	0
74	20250417	185900	171055740	9200	9200	9200	9200	0
75	20250417	185800	171055740	9200	9200	9200	9200	0
76	20250417	185700	171055740	9200	9200	9200	9200	0
77	20250417	185600	171055740	9200	9200	9200	9200	0
78	20250417	185500	171055740	9200	9200	9200	9200	0
79	20250417	185400	171055740	9200	9200	9200	9200	0
80	20250417	185300	171055740	9200	9200	9200	9200	0
81	20250417	185200	171055740	9200	9200	9200	9200	0
82	20250417	185100	171055740	9200	9200	9200	9200	0
83	20250417	185000	171055740	9200	9200	9200	9200	0
84	20250417	184900	171055740	9200	9200	9200	9200	0
85	20250417	184800	171055740	9200	9200	9200	9200	0
86	20250417	184700	171055740	9200	9200	9200	9200	0
87	20250417	184600	171055740	9200	9200	9200	9200	0
88	20250417	184500	171055740	9200	9200	9200	9200	0
89	20250417	184400	171055740	9200	9200	9200	9200	0
90	20250417	184300	171055740	9200	9200	9200	9200	0
91	20250417	184200	171055740	9200	9200	9200	9200	0
92	20250417	184100	171055740	9200	9200	9200	9200	156
93	20250417	184000	171055740	9200	9200	9200	9200	0
94	20250417	183900	171055740	9200	9200	9200	9200	0
95	20250417	183800	171055740	9200	9200	9200	9200	0
96	20250417	183700	171055740	9200	9200	9200	9200	0
97	20250417	183600	171055740	9200	9200	9200	9200	0
98	20250417	183500	171055740	9200	9200	9200	9200	0
99	20250417	183400	171055740	9200	9200	9200	9200	0
100	20250417	183300	171055740	9200	9200	9200	9200	0
101	20250417	183200	171055740	9200	9200	9200	9200	0
102	20250417	183100	171055740	9200	9200	9200	9200	0
103	20250417	183000	171055740	9200	9200	9200	9200	0
104	20250417	182900	171055740	9200	9200	9200	9200	0
105	20250417	182800	171055740	9200	9200	9200	9200	0
106	20250417	182700	171055740	9200	9200	9200	9200	0
107	20250417	182600	171055740	9200	9200	9200	9200	0
108	20250417	182500	171055740	9200	9200	9200	9200	0
109	20250417	182400	171055740	9200	9200	9200	9200	0
110	20250417	182300	171055740	9200	9200	9200	9200	0
111	20250417	182200	171055740	9200	9200	9200	9200	0
112	20250417	182100	171055740	9200	9200	9200	9200	0
113	20250417	182000	171055740	9200	9200	9200	9200	0
114	20250417	181900	171055740	9200	9200	9200	9200	0
115	20250417	181800	171055740	9200	9200	9200	9200	0
116	20250417	181700	171055740	9200	9200	9200	9200	0
117	20250417	181600	171055740	9200	9200	9200	9200	0
118	20250417	181500	171055740	9200	9200	9200	9200	0
119	20250417	181400	171055740	9200	9200	9200	9200	0
120	20250417	181300	171055740	9200	9200	9200	9200	0
121	20250417	181200	171055740	9200	9200	9200	9200	0
122	20250417	181100	171055740	9200	9200	9200	9200	156
123	20250417	181000	171055740	9200	9200	9200	9200	0
124	20250417	180900	171055740	9200	9200	9200	9200	0
125	20250417	180800	171055740	9200	9200	9200	9200	0
126	20250417	180700	171055740	9200	9200	9200	9200	0
127	20250417	180600	171055740	9200	9200	9200	9200	0
128	20250417	180500	171055740	9200	9200	9200	9200	0
129	20250417	180400	171055740	9200	9200	9200	9200	0
130	20250417	180300	171055740	9200	9200	9200	9200	0
131	20250417	180200	171055740	9200	9200	9200	9200	0
132	20250417	180100	171055740	9200	9200	9200	9200	0
133	20250417	180000	171055740	9200	9200	9200	9200	0
134	20250417	175900	171055740	9200	9200	9200	9200	0
135	20250417	175800	171055740	9200	9200	9200	9200	0
136	20250417	175700	171055740	9200	9200	9200	9200	0
137	20250417	175600	171055740	9200	9200	9200	9200	0
138	20250417	175500	171055740	9200	9200	9200	9200	0
139	20250417	175400	171055740	9200	9200	9200	9200	0
140	20250417	175300	171055740	9200	9200	9200	9200	0
141	20250417	175200	171055740	9200	9200	9200	9200	0
142	20250417	175100	171055740	9200	9200	9200	9200	0
143	20250417	175000	171055740	9200	9200	9200	9200	0
144	20250417	174900	171055740	9200	9200	9200	9200	0
145	20250417	174800	171055740	9200	9200	9200	9200	0
146	20250417	174700	171055740	9200	9200	9200	9200	0
147	20250417	174600	171055740	9200	9200	9200	9200	0
148	20250417	174500	171055740	9200	9200	9200	9200	0
149	20250417	174400	171055740	9200	9200	9200	9200	0
150	20250417	174300	171055740	9200	9200	9200	9200	0
151	20250417	174200	171055740	9200	9200	9200	9200	0
152	20250417	174100	171055740	9200	9200	9200	9200	156
153	20250417	174000	171055740	9200	9200	9200	9200	0
154	20250417	173900	171055740	9200	9200	9200	9200	0
155	20250417	173800	171055740	9200	9200	9200	9200	0
156	20250417	173700	171055740	9200	9200	9200	9200	0
157	20250417	173600	171055740	9200	9200	9200	9200	0
158	20250417	173500	171055740	9200	9200	9200	9200	0
159	20250417	173400	171055740	9200	9200	9200	9200	0
160	20250417	173300	171055740	9200	9200	9200	9200	0
161	20250417	173200	171055740	9200	9200	9200	9200	0
162	20250417	173100	171055740	9200	9200	9200	9200	0
163	20250417	173000	171055740	9200	9200	9200	9200	0
164	20250417	172900	171055740	9200	9200	9200	9200	0
165	20250417	172800	171055740	9200	9200	9200	9200	0
166	20250417	172700	171055740	9200	9200	9200	9200	0
167	20250417	172600	171055740	9200	9200	9200	9200	0
168	20250417	172500	171055740	9200	9200	9200	9200	0
169	20250417	172400	171055740	9200	9200	9200	9200	0
170	20250417	172300	171055740	9200	9200	9200	9200	0
171	20250417	172200	171055740	9200	9200	9200	9200	0
172	20250417	172100	171055740	9200	9200	9200	9200	0
173	20250417	172000	171055740	9200	9200	9200	9200	0
174	20250417	171900	171055740	9200	9200	9200	9200	0
175	20250417	171800	171055740	9200	9200	9200	9200	0
176	20250417	171700	171055740	9200	9200	9200	9200	0
177	20250417	171600	171055740	9200	9200	9200	9200	0
178	20250417	171500	171055740	9200	9200	9200	9200	0
179	20250417	171400	171055740	9200	9200	9200	9200	0
180	20250417	171300	171055740	9200	9200	9200	9200	0
181	20250417	171200	171055740	9200	9200	9200	9200	0
182	20250417	171100	171055740	9200	9200	9200	9200	156
183	20250417	171000	171055740	9200	9200	9200	9200	0
184	20250417	170900	171055740	9200	9200	9200	9200	0
185	20250417	170800	171055740	9200	9200	9200	9200	0
186	20250417	170700	171055740	9200	9200	9200	9200	0
187	20250417	170600	171055740	9200	9200	9200	9200	0
188	20250417	170500	171055740	9200	9200	9200	9200	0
189	20250417	170400	171055740	9200	9200	9200	9200	0
190	20250417	170300	171055740	9200	9200	9200	9200	0
191	20250417	170200	171055740	9200	9200	9200	9200	0
192	20250417	170100	171055740	9200	9200	9200	9200	0
193	20250417	170000	171055740	9200	9200	9200	9200	0
194	20250417	165900	171055740	9200	9200	9200	9200	0
195	20250417	165800	171055740	9200	9200	9200	9200	0
196	20250417	165700	171055740	9200	9200	9200	9200	0
197	20250417	165600	171055740	9200	9200	9200	9200	0
198	20250417	165500	171055740	9200	9200	9200	9200	0
199	20250417	165400	171055740	9200	9200	9200	9200	0
200	20250417	165300	171055740	9200	9200	9200	9200	0
201	20250417	165200	171055740	9200	9200	9200	9200	0
202	20250417	165100	171055740	9200	9200	9200	9200	0
203	20250417	165000	171055740	9200	9200	9200	9200	0
204	20250417	164900	171055740	9200	9200	9200	9200	0
205	20250417	164800	171055740	9200	9200	9200	9200	0
206	20250417	164700	171055740	9200	9200	9200	9200	0
207	20250417	164600	171055740	9200	9200	9200	9200	0
208	20250417	164500	171055740	9200	9200	9200	9200	0
209	20250417	164400	171055740	9200	9200	9200	9200	0
210	20250417	164300	171055740	9200	9200	9200	9200	0
211	20250417	164200	171055740	9200	9200	9200	9200	0
212	20250417	164100	171055740	9200	9200	9200	9200	156
213	20250417	164000	171055740	9200	9200	9200	9200	0
214	20250417	163900	171055740	9200	9200	9200	9200	0
215	20250417	163800	171055740	9200	9200	9200	9200	0
216	20250417	163700	171055740	9200	9200	9200	9200	0
217	20250417	163600	171055740	9200	9200	9200	9200	0
218	20250417	163500	171055740	9200	9200	9200	9200	0
219	20250417	163400	171055740	9200	9200	9200	9200	0
220	20250417	163300	171055740	9200	9200	9200	9200	0
221	20250417	163200	171055740	9200	9200	9200	9200	0
222	20250417	163100	171055740	9200	9200	9200	9200	0
223	20250417	163000	171055740	9200	9200	9200	9200	0
224	20250417	162900	171055740	9200	9200	9200	9200	0
225	20250417	162800	171055740	9200	9200	9200	9200	0
226	20250417	162700	171055740	9200	9200	9200	9200	0
227	20250417	162600	171055740	9200	9200	9200	9200	0
228	20250417	162500	171055740	9200	9200	9200	9200	0
229	20250417	162400	171055740	9200	9200	9200	9200	0
230	20250417	162300	171055740	9200	9200	9200	9200	0
231	20250417	162200	171055740	9200	9200	9200	9200	0
232	20250417	162100	171055740	9200	9200	9200	9200	0
233	20250417	162000	171055740	9200	9200	9200	9200	0
234	20250417	161900	171055740	9200	9200	9200	9200	0
235	20250417	161800	171055740	9200	9200	9200	9200	0
236	20250417	161700	171055740	9200	9200	9200	9200	0
237	20250417	161600	171055740	9200	9200	9200	9200	0
238	20250417	161500	171055740	9200	9200	9200	9200	0
239	20250417	161400	171055740	9200	9200	9200	9200	0
240	20250417	161300	171055740	9200	9200	9200	9200	0
241	20250417	161200	171055740	9200	9200	9200	9200	0
242	20250417	161100	171055740	9200	9200	9200	9200	156
243	20250417	161000	171055740	9200	9200	9200	9200	0
244	20250417	160900	171055740	9200	9200	9200	9200	0
245	20250417	160800	171055740	9200	9200	9200	9200	0
246	20250417	160700	171055740	9200	9200	9200	9200	0
247	20250417	160600	171055740	9200	9200	9200	9200	0
248	20250417	160500	171055740	9200	9200	9200	9200	0
249	20250417	160400	171055740	9200	9200	9200	9200	0
250	20250417	160300	171055740	9200	9200	9200	9200	0
251	20250417	160200	171055740	9200	9200	9200	9200	0
252	20250417	160100	171055740	9200	9200	9200	9200	0
253	20250417	160000	171055740	9200	9200	9200	9200	0
254	20250417	155900	171055740	9200	9200	9200	9200	0
255	20250417	155800	171055740	9200	9200	9200	9200	0
256	20250417	155700	171055740	9200	9200	9200	9200	0
257	20250417	155600	171055740	9200	9200	9200	9200	0
258	20250417	155500	171055740	9200	9200	9200	9200	0
259	20250417	155400	171055740	9200	9200	9200	9200	0
260	20250417	155300	171055740	9200	9200	9200	9200	0
261	20250417	155200	171055740	9200	9200	9200	9200	0
262	20250417	155100	171055740	9200	9200	9200	9200	0
263	20250417	155000	171055740	9200	9200	9200	9200	0
264	20250417	154900	171055740	9200	9200	9200	9200	0
265	20250417	154800	171055740	9200	9200	9200	9200	0
266	20250417	154700	171055740	9200	9200	9200	9200	0
267	20250417	154600	171055740	9200	9200	9200	9200	0
268	20250417	154500	171055740	9200	9200	9200	9200	0
269	20250417	154400	171055740	9200	9200	9200	9200	0
270	20250417	154300	171055740	9200	9200	9200	9200	0
271	20250417	154200	171055740	9200	9200	9200	9200	0
272	20250417	154100	171055740	9200	9200	9200	9200	156
273	20250417	154000	171055740	9200	9200	9200	9200	0
274	20250417	153900	171055740	9200	9200	9200	9200	0
275	20250417	153800	171055740	9200	9200	9200	9200	0
276	20250417	153700	171055740	9200	9200	9200	9200	0
277	20250417	153600	171055740	9200	9200	9200	9200	0
278	20250417	153500	171055740	9200	9200	9200	9200	0
279	20250417	153400	171055740	9200	9200	9200	9200	0
280	20250417	153300	171055740	9200	9200	9200	9200	0
281	20250417	153200	171055740	9200	9200	9200	9200	0
282	20250417	153100	171055740	9200	9200	9200	9200	0
283	20250417	153000	171055740	9200	9200	9200	9200	156
284	20250417	152900	169620540	9200	9200	9200	9200	0
285	20250417	152800	169620540	9200	9200	9200	9200	0
286	20250417	152700	169620540	9200	9200	9200	9200	0
287	20250417	152600	169620540	9200	9200	9200	9200	0
288	20250417	152500	169620540	9200	9200	9200	9200	0
289	20250417	152400	169620540	9200	9200	9200	9200	0
290	20250417	152300	169620540	9200	9200	9200	9200	0
291	20250417	152200	169620540	9200	9200	9200	9200	0
292	20250417	152100	169620540	9200	9200	9200	9200	0
293	20250417	152000	169620540	9200	9200	9200	9200	0
294	20250417	151900	169620540	9200	9200	9200	9140	86
295	20250417	151800	168830720	9200	9200	9200	9200	2
296	20250417	151700	168812320	9200	9200	9200	9200	0
297	20250417	151600	168812320	9200	9200	9200	9200	0
298	20250417	151500	168812320	9200	9190	9200	9190	66
299	20250417	151400	168205720	9180	9180	9180	9180	3
300	20250417	151300	168178180	9180	9180	9180	9180	0
301	20250417	151200	168178180	9180	9180	9180	9180	0
302	20250417	151100	168178180	9180	9180	9180	9180	0
303	20250417	151000	168178180	9180	9180	9180	9180	0
304	20250417	150900	168178180	9180	9170	9180	9170	267
305	20250417	150800	165729690	9160	9170	9170	9160	5
306	20250417	150700	165683880	9110	9110	9110	9110	0
307	20250417	150600	165683880	9110	9110	9110	9110	10
308	20250417	150500	165592780	9090	9180	9180	9090	1016
309	20250417	150400	156347010	9190	9190	9190	9190	0
310	20250417	150300	156347010	9190	9190	9190	9190	0
311	20250417	150200	156347010	9190	9190	9190	9190	38
312	20250417	150100	155997790	9190	9190	9190	9190	0
313	20250417	150000	155997790	9190	9190	9190	9190	0
314	20250417	145900	155997790	9190	9190	9190	9190	0
315	20250417	145800	155997790	9190	9190	9190	9190	1
316	20250417	145700	155988600	9190	9190	9190	9190	0
317	20250417	145600	155988600	9190	9190	9190	9190	0
318	20250417	145500	155988600	9190	9190	9190	9190	0
319	20250417	145400	155988600	9190	9190	9190	9190	77
320	20250417	145300	155280970	9190	9190	9190	9190	0
321	20250417	145200	155280970	9190	9190	9190	9190	0
322	20250417	145100	155280970	9190	9190	9190	9190	0
323	20250417	145000	155280970	9190	9190	9190	9190	2
324	20250417	144900	155262590	9200	9200	9200	9200	0
325	20250417	144800	155262590	9200	9200	9200	9200	0
326	20250417	144700	155262590	9200	9200	9200	9200	0
327	20250417	144600	155262590	9200	9200	9200	9200	0
328	20250417	144500	155262590	9200	9200	9200	9200	0
329	20250417	144400	155262590	9200	9200	9200	9200	0
330	20250417	144300	155262590	9200	9200	9200	9200	0
331	20250417	144200	155262590	9200	9200	9200	9200	17
332	20250417	144100	155106190	9200	9200	9200	9200	6
333	20250417	144000	155050990	9200	9200	9200	9200	0
334	20250417	143900	155050990	9200	9200	9200	9200	0
335	20250417	143800	155050990	9200	9200	9200	9200	89
336	20250417	143700	154232190	9200	9200	9200	9200	0
337	20250417	143600	154232190	9200	9200	9200	9200	0
338	20250417	143500	154232190	9200	9200	9200	9200	0
339	20250417	143400	154232190	9200	9200	9200	9200	0
340	20250417	143300	154232190	9200	9200	9200	9200	0
341	20250417	143200	154232190	9200	9200	9200	9200	0
342	20250417	143100	154232190	9200	9200	9200	9200	1
343	20250417	143000	154222990	9200	9200	9200	9200	0
344	20250417	142900	154222990	9200	9200	9200	9200	25
345	20250417	142800	153992990	9200	9200	9200	9200	0
346	20250417	142700	153992990	9200	9200	9200	9200	0
347	20250417	142600	153992990	9200	9200	9200	9200	0
348	20250417	142500	153992990	9200	9200	9200	9200	60
349	20250417	142400	153440990	9200	9200	9200	9200	0
350	20250417	142300	153440990	9200	9200	9200	9200	5
351	20250417	142200	153394990	9200	9200	9200	9200	0
352	20250417	142100	153394990	9200	9200	9200	9200	0
353	20250417	142000	153394990	9200	9200	9200	9200	0
354	20250417	141900	153394990	9200	9200	9200	9200	2
355	20250417	141800	153376590	9190	9190	9190	9190	0
356	20250417	141700	153376590	9190	9190	9190	9190	10
357	20250417	141600	153284690	9190	9190	9190	9190	0
358	20250417	141500	153284690	9190	9190	9190	9190	0
359	20250417	141400	153284690	9190	9190	9190	9190	0
360	20250417	141300	153284690	9190	9190	9190	9190	10
361	20250417	141200	153192790	9200	9200	9200	9200	0
362	20250417	141100	153192790	9200	9200	9200	9200	0
363	20250417	141000	153192790	9200	9190	9200	9190	6
364	20250417	140900	153137640	9190	9190	9190	9190	0
365	20250417	140800	153137640	9190	9190	9190	9190	0
366	20250417	140700	153137640	9190	9190	9190	9190	95
367	20250417	140600	152264590	9210	9210	9210	9210	0
368	20250417	140500	152264590	9210	9210	9210	9210	0
369	20250417	140400	152264590	9210	9210	9210	9210	0
370	20250417	140300	152264590	9210	9210	9210	9210	0
371	20250417	140200	152264590	9210	9210	9210	9210	2
372	20250417	140100	152246170	9200	9200	9200	9200	62
373	20250417	140000	151675770	9220	9220	9220	9220	0
374	20250417	135900	151675770	9220	9220	9220	9220	0
375	20250417	135800	151675770	9220	9220	9220	9220	0
376	20250417	135700	151675770	9220	9220	9220	9220	0
377	20250417	135600	151675770	9220	9220	9220	9220	0
378	20250417	135500	151675770	9220	9220	9220	9220	0
379	20250417	135400	151675770	9220	9220	9220	9220	0
380	20250417	135300	151675770	9220	9220	9220	9220	0
381	20250417	135200	151675770	9220	9220	9220	9220	2
382	20250417	135100	151657330	9200	9200	9200	9200	0
383	20250417	135000	151657330	9200	9200	9200	9200	0
384	20250417	134900	151657330	9200	9200	9200	9200	0
385	20250417	134800	151657330	9200	9210	9210	9200	137
386	20250417	134700	150396430	9220	9220	9220	9220	13
387	20250417	134600	150276570	9210	9210	9210	9210	0
388	20250417	134500	150276570	9210	9210	9210	9210	0
389	20250417	134400	150276570	9210	9210	9210	9210	86
390	20250417	134300	149484510	9290	9290	9290	9290	0
391	20250417	134200	149484510	9290	9290	9290	9290	1
392	20250417	134100	149475220	9300	9300	9300	9300	0
393	20250417	134000	149475220	9300	9300	9300	9300	0
394	20250417	133900	149475220	9300	9280	9300	9280	587
395	20250417	133800	144026420	9280	9280	9280	9280	10
396	20250417	133700	143933620	9280	9230	9280	9230	61
397	20250417	133600	143367750	9210	9200	9210	9200	489
398	20250417	133500	138868915	9200	9200	9200	9200	0
399	20250417	133400	138868915	9200	9200	9200	9200	0
400	20250417	133300	138868915	9200	9200	9200	9200	0
401	20250417	133200	138868915	9200	9190	9200	9190	23
402	20250417	133100	138657535	9180	9180	9180	9180	0
403	20250417	133000	138657535	9180	9180	9180	9180	0
404	20250417	132900	138657535	9180	9180	9180	9180	0
405	20250417	132800	138657535	9180	9180	9180	9180	0
406	20250417	132700	138657535	9180	9140	9180	9140	445
407	20250417	132600	134578575	9110	9110	9110	9110	5
408	20250417	132500	134533025	9100	9100	9100	9100	0
409	20250417	132400	134533025	9100	9100	9100	9100	0
410	20250417	132300	134533025	9100	9100	9100	9100	0
411	20250417	132200	134533025	9100	9100	9100	9100	931
412	20250417	132100	126060925	9150	9150	9150	9150	100
413	20250417	132000	125145925	9150	9150	9150	9150	0
414	20250417	131900	125145925	9150	9150	9150	9150	10
415	20250417	131800	125054425	9150	9150	9150	9150	0
416	20250417	131700	125054425	9150	9150	9150	9150	0
417	20250417	131600	125054425	9150	9150	9150	9150	0
418	20250417	131500	125054425	9150	9150	9150	9150	0
419	20250417	131400	125054425	9150	9150	9150	9150	0
420	20250417	131300	125054425	9150	9150	9150	9150	0
421	20250417	131200	125054425	9150	9150	9150	9150	0
422	20250417	131100	125054425	9150	9130	9150	9130	21
423	20250417	131000	124862585	9130	9090	9130	9090	335
424	20250417	130900	121817395	9150	9150	9150	9150	0
425	20250417	130800	121817395	9150	9150	9150	9150	0
426	20250417	130700	121817395	9150	9150	9150	9150	0
427	20250417	130600	121817395	9150	9150	9150	9150	224
428	20250417	130500	119767795	9180	9180	9180	9180	0
429	20250417	130400	119767795	9180	9180	9180	9180	3
430	20250417	130300	119740255	9090	9140	9140	9090	500
431	20250417	130200	115188495	9190	9190	9190	9190	0
432	20250417	130100	115188495	9190	9190	9190	9190	0
433	20250417	130000	115188495	9190	9190	9190	9190	2
434	20250417	125900	115170115	9150	9150	9150	9150	0
435	20250417	125800	115170115	9150	9150	9150	9150	0
436	20250417	125700	115170115	9150	9150	9150	9150	500
437	20250417	125600	110595115	9150	9150	9150	9150	0
438	20250417	125500	110595115	9150	9150	9150	9150	1
439	20250417	125400	110585965	9240	9230	9240	9230	334
440	20250417	125300	107501135	9240	9240	9240	9240	0
441	20250417	125200	107501135	9240	9240	9240	9240	0
442	20250417	125100	107501135	9240	9240	9240	9240	0
443	20250417	125000	107501135	9240	9240	9240	9240	0
444	20250417	124900	107501135	9240	9240	9240	9240	0
445	20250417	124800	107501135	9240	9240	9240	9240	0
446	20250417	124700	107501135	9240	9240	9240	9240	0
447	20250417	124600	107501135	9240	9240	9240	9240	0
448	20250417	124500	107501135	9240	9240	9240	9240	0
449	20250417	124400	107501135	9240	9240	9240	9240	0
450	20250417	124300	107501135	9240	9240	9240	9240	0
451	20250417	124200	107501135	9240	9240	9240	9240	0
452	20250417	124100	107501135	9240	9190	9240	9190	15
453	20250417	124000	107363185	9190	9190	9190	9190	0
454	20250417	123900	107363185	9190	9190	9190	9190	0
455	20250417	123800	107363185	9190	9190	9190	9190	0
456	20250417	123700	107363185	9190	9190	9190	9190	67
457	20250417	123600	106747455	9180	9180	9180	9180	88
458	20250417	123500	105939615	9240	9240	9240	9240	0
459	20250417	123400	105939615	9240	9240	9240	9240	0
460	20250417	123300	105939615	9240	9230	9240	9230	1088
461	20250417	123200	95887635	9240	9240	9240	9240	0
462	20250417	123100	95887635	9240	9190	9240	9190	37
463	20250417	123000	95546745	9200	9190	9200	9190	233
464	20250417	122900	93404435	9190	9190	9190	9190	0
465	20250417	122800	93404435	9190	9190	9190	9190	0
466	20250417	122700	93404435	9190	9190	9190	9190	0
467	20250417	122600	93404435	9190	9170	9190	9170	145
468	20250417	122500	92073525	9170	9170	9170	9170	0
469	20250417	122400	92073525	9170	9170	9170	9170	0
470	20250417	122300	92073525	9170	9170	9170	9170	2
471	20250417	122200	92055185	9170	9170	9170	9170	0
472	20250417	122100	92055185	9170	9170	9170	9170	0
473	20250417	122000	92055185	9170	9170	9170	9170	0
474	20250417	121900	92055185	9170	9170	9170	9170	0
475	20250417	121800	92055185	9170	9170	9170	9170	0
476	20250417	121700	92055185	9170	9170	9170	9170	145
477	20250417	121600	90725535	9170	9170	9170	9170	0
478	20250417	121500	90725535	9170	9170	9170	9170	5
479	20250417	121400	90679685	9170	9160	9170	9160	10
480	20250417	121300	90588035	9160	9160	9160	9160	0
481	20250417	121200	90588035	9160	9160	9160	9160	2
482	20250417	121100	90569715	9150	9150	9150	9150	0
483	20250417	121000	90569715	9150	9150	9150	9150	61
484	20250417	120900	90011565	9140	9140	9140	9140	7
485	20250417	120800	89947585	9140	9130	9140	9130	937
486	20250417	120700	81389975	9130	9130	9130	9130	0
487	20250417	120600	81389975	9130	9130	9130	9130	0
488	20250417	120500	81389975	9130	9130	9130	9130	1
489	20250417	120400	81380845	9130	9130	9130	9130	0
490	20250417	120300	81380845	9130	9130	9130	9130	0
491	20250417	120200	81380845	9130	9130	9130	9130	0
492	20250417	120100	81380845	9130	9130	9130	9130	0
493	20250417	120000	81380845	9130	9130	9130	9130	0
494	20250417	115900	81380845	9130	9130	9130	9130	1
495	20250417	115800	81371715	9130	9130	9130	9130	0
496	20250417	115700	81371715	9130	9130	9130	9130	0
497	20250417	115600	81371715	9130	9130	9130	9130	0
498	20250417	115500	81371715	9130	9130	9130	9130	0
499	20250417	115400	81371715	9130	9130	9130	9130	0
500	20250417	115300	81371715	9130	9130	9130	9130	0
501	20250417	115200	81371715	9130	9130	9130	9130	0
502	20250417	115100	81371715	9130	9130	9130	9130	0
503	20250417	115000	81371715	9130	9130	9130	9130	98
504	20250417	114900	80476975	9130	9130	9130	9130	11
505	20250417	114800	80376545	9130	9130	9130	9130	0
506	20250417	114700	80376545	9130	9130	9130	9130	0
507	20250417	114600	80376545	9130	9130	9130	9130	0
508	20250417	114500	80376545	9130	9130	9130	9130	6
509	20250417	114400	80321765	9120	9120	9120	9120	0
510	20250417	114300	80321765	9120	9120	9120	9120	0
511	20250417	114200	80321765	9120	9120	9120	9120	0
512	20250417	114100	80321765	9120	9120	9120	9120	1
513	20250417	114000	80312645	9120	9120	9120	9120	0
514	20250417	113900	80312645	9120	9120	9120	9120	1
515	20250417	113800	80303525	9130	9130	9130	9130	0
516	20250417	113700	80303525	9130	9130	9130	9130	0
517	20250417	113600	80303525	9130	9130	9130	9130	0
518	20250417	113500	80303525	9130	9130	9130	9130	0
519	20250417	113400	80303525	9130	9130	9130	9130	0
520	20250417	113300	80303525	9130	9130	9130	9130	0
521	20250417	113200	80303525	9130	9130	9130	9130	0
522	20250417	113100	80303525	9130	9130	9130	9130	0
523	20250417	113000	80303525	9130	9130	9130	9130	92
524	20250417	112900	79463565	9130	9130	9130	9130	0
525	20250417	112800	79463565	9130	9130	9130	9130	11
526	20250417	112700	79363135	9130	9130	9130	9130	0
527	20250417	112600	79363135	9130	9130	9130	9130	0
528	20250417	112500	79363135	9130	9130	9130	9130	1
529	20250417	112400	79354005	9130	9130	9130	9130	5
530	20250417	112300	79308355	9110	9110	9110	9110	0
531	20250417	112200	79308355	9110	9110	9110	9110	0
532	20250417	112100	79308355	9110	9110	9110	9110	0
533	20250417	112000	79308355	9110	9110	9110	9110	5
534	20250417	111900	79262805	9110	9110	9110	9110	0
535	20250417	111800	79262805	9110	9110	9110	9110	0
536	20250417	111700	79262805	9110	9110	9110	9110	0
537	20250417	111600	79262805	9110	9090	9110	9090	406
538	20250417	111500	75565395	9060	9060	9060	9060	0
539	20250417	111400	75565395	9060	9060	9060	9060	1
540	20250417	111300	75556335	9060	9060	9060	9060	0
541	20250417	111200	75556335	9060	9060	9060	9060	5
542	20250417	111100	75511035	9060	9060	9060	9060	0
543	20250417	111000	75511035	9060	9060	9060	9060	0
544	20250417	110900	75511035	9060	9060	9060	9060	0
545	20250417	110800	75511035	9060	9060	9060	9060	0
546	20250417	110700	75511035	9060	9060	9060	9060	0
547	20250417	110600	75511035	9060	9060	9060	9060	0
548	20250417	110500	75511035	9060	9060	9060	9060	0
549	20250417	110400	75511035	9060	9060	9060	9060	20
550	20250417	110300	75329835	9050	9040	9050	9040	338
551	20250417	110200	72271585	9040	9040	9040	8920	2329
552	20250417	110100	51406175	9060	9070	9070	9060	185
553	20250417	110000	49728275	9110	9110	9110	9110	0
554	20250417	105900	49728275	9110	9110	9110	9110	0
555	20250417	105800	49728275	9110	9110	9110	9110	0
556	20250417	105700	49728275	9110	9110	9110	9110	0
557	20250417	105600	49728275	9110	9110	9110	9110	0
558	20250417	105500	49728275	9110	9110	9110	9110	0
559	20250417	105400	49728275	9110	9110	9110	9110	0
560	20250417	105300	49728275	9110	9110	9110	9110	0
561	20250417	105200	49728275	9110	9110	9110	9110	0
562	20250417	105100	49728275	9110	9110	9110	9110	0
563	20250417	105000	49728275	9110	9110	9110	9110	0
564	20250417	104900	49728275	9110	9110	9110	9110	0
565	20250417	104800	49728275	9110	9110	9110	9110	0
566	20250417	104700	49728275	9110	9110	9110	9110	0
567	20250417	104600	49728275	9110	9110	9110	9110	0
568	20250417	104500	49728275	9110	9110	9110	9110	0
569	20250417	104400	49728275	9110	9110	9110	9110	0
570	20250417	104300	49728275	9110	9110	9110	9110	5
571	20250417	104200	49682725	9070	9070	9070	9070	100
572	20250417	104100	48775725	9110	9110	9110	9110	0
573	20250417	104000	48775725	9110	9110	9110	9110	0
574	20250417	103900	48775725	9110	9110	9110	9110	0
575	20250417	103800	48775725	9110	9110	9110	9110	0
576	20250417	103700	48775725	9110	9110	9110	9110	0
577	20250417	103600	48775725	9110	9110	9110	9110	0
578	20250417	103500	48775725	9110	9110	9110	9110	0
579	20250417	103400	48775725	9110	9110	9110	9110	0
580	20250417	103300	48775725	9110	9110	9110	9110	0
581	20250417	103200	48775725	9110	9110	9110	9110	0
582	20250417	103100	48775725	9110	9110	9110	9110	0
583	20250417	103000	48775725	9110	9110	9110	9110	0
584	20250417	102900	48775725	9110	9110	9110	9110	17
585	20250417	102800	48620855	9110	9110	9110	9110	0
586	20250417	102700	48620855	9110	9110	9110	9110	0
587	20250417	102600	48620855	9110	9110	9110	9110	17
588	20250417	102500	48465985	9110	9110	9110	9110	0
589	20250417	102400	48465985	9110	9110	9110	9110	1
590	20250417	102300	48456875	9100	9100	9100	9100	0
591	20250417	102200	48456875	9100	9140	9140	9100	302
592	20250417	102100	45707835	9140	9140	9140	9140	0
593	20250417	102000	45707835	9140	9140	9140	9140	0
594	20250417	101900	45707835	9140	9140	9140	9140	0
595	20250417	101800	45707835	9140	9140	9140	9140	0
596	20250417	101700	45707835	9140	9140	9140	9140	0
597	20250417	101600	45707835	9140	9140	9140	9140	0
598	20250417	101500	45707835	9140	9140	9140	9140	0
599	20250417	101400	45707835	9140	9140	9140	9140	0
600	20250417	101300	45707835	9140	9140	9140	9140	0
601	20250417	101200	45707835	9140	9140	9140	9140	0
602	20250417	101100	45707835	9140	9140	9140	9140	0
603	20250417	101000	45707835	9140	9140	9140	9140	0
604	20250417	100900	45707835	9140	9140	9140	9140	0
605	20250417	100800	45707835	9140	9140	9140	9140	0
606	20250417	100700	45707835	9140	9140	9140	9140	0
607	20250417	100600	45707835	9140	9140	9140	9140	0
608	20250417	100500	45707835	9140	9140	9140	9140	3
609	20250417	100400	45680415	9150	9150	9150	9150	2
610	20250417	100300	45662115	9090	9140	9140	9090	79
611	20250417	100200	44943955	9090	9090	9090	9090	0
612	20250417	100100	44943955	9090	9090	9090	9090	1
613	20250417	100000	44934865	9070	9070	9070	9070	0
614	20250417	095900	44934865	9070	9070	9070	9070	0
615	20250417	095800	44934865	9070	9070	9070	9070	0
616	20250417	095700	44934865	9070	9070	9070	9070	0
617	20250417	095600	44934865	9070	9070	9070	9070	0
618	20250417	095500	44934865	9070	9070	9070	9070	0
619	20250417	095400	44934865	9070	9070	9070	9070	40
620	20250417	095300	44572065	9150	9090	9150	9090	30
621	20250417	095200	44298355	9080	9080	9080	9080	0
622	20250417	095100	44298355	9080	9060	9080	9060	9
623	20250417	095000	44216775	9050	9040	9050	9040	143
624	20250417	094900	42923130	9040	9040	9040	9040	0
625	20250417	094800	42923130	9040	9040	9040	9040	0
626	20250417	094700	42923130	9040	9040	9040	9040	0
627	20250417	094600	42923130	9040	9040	9040	9040	0
628	20250417	094500	42923130	9040	9040	9040	9040	0
629	20250417	094400	42923130	9040	9040	9040	9040	0
630	20250417	094300	42923130	9040	9030	9040	9030	46
631	20250417	094200	42507710	9020	9020	9020	9020	0
632	20250417	094100	42507710	9020	9020	9020	9020	0
633	20250417	094000	42507710	9020	9020	9020	9020	0
634	20250417	093900	42507710	9020	9020	9020	9020	0
635	20250417	093800	42507710	9020	9020	9020	9020	10
636	20250417	093700	42417510	9000	9000	9000	9000	0
637	20250417	093600	42417510	9000	9000	9000	9000	0
638	20250417	093500	42417510	9000	9000	9000	9000	0
639	20250417	093400	42417510	9000	9000	9000	9000	0
640	20250417	093300	42417510	9000	9000	9000	9000	0
641	20250417	093200	42417510	9000	9000	9000	9000	20
642	20250417	093100	42237510	8950	8950	8950	8950	20
643	20250417	093000	42058510	8920	8920	8920	8920	0
644	20250417	092900	42058510	8920	8920	8920	8920	0
645	20250417	092800	42058510	8920	8920	8920	8920	0
646	20250417	092700	42058510	8920	9040	9050	8920	3174
647	20250417	092600	13382380	9050	9040	9060	9040	819
648	20250417	092500	5975680	9060	9060	9060	9060	0
649	20250417	092400	5975680	9060	9060	9060	9060	1
650	20250417	092300	5966620	9040	9040	9060	9000	395
651	20250417	092200	2395780	9040	9040	9040	9040	0
652	20250417	092100	2395780	9040	9040	9040	9040	0
653	20250417	092000	2395780	9040	9040	9040	9040	0
654	20250417	091900	2395780	9040	9040	9040	9040	0
655	20250417	091800	2395780	9040	9040	9040	9040	0
656	20250417	091700	2395780	9040	9040	9040	9040	0
657	20250417	091600	2395780	9040	9040	9040	9040	30
658	20250417	091500	2124580	9020	9020	9020	9020	0
659	20250417	091400	2124580	9020	9020	9020	9020	0
660	20250417	091300	2124580	9020	9020	9020	9020	0
661	20250417	091200	2124580	9020	9020	9020	9020	0
662	20250417	091100	2124580	9020	9020	9020	9020	0
663	20250417	091000	2124580	9020	9020	9020	9020	0
664	20250417	090900	2124580	9020	9020	9020	9020	5
665	20250417	090800	2079480	9000	9000	9000	9000	0
666	20250417	090700	2079480	9000	9000	9000	9000	0
667	20250417	090600	2079480	9000	9000	9000	9000	0
668	20250417	090500	2079480	9000	9000	9000	9000	0
669	20250417	090400	2079480	9000	9000	9000	9000	96
670	20250417	090300	1215480	9020	9020	9020	9020	0
671	20250417	090200	1215480	9020	9020	9020	9020	4
672	20250417	090100	1179400	9020	8980	9020	8980	13
673	20250417	090000	1062180	8970	8900	8970	8900	119