KissMeData/337840/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205800	7296110	9200	9200	9200	9200	5
3	20250417	205700	7296110	9200	9200	9200	9200	0
4	20250417	205600	7296110	9200	9200	9200	9200	0
5	20250417	205500	7296110	9200	9200	9200	9200	0
6	20250417	205400	7296110	9200	9200	9200	9200	0
7	20250417	205300	7296110	9200	9200	9200	9200	0
8	20250417	205200	7296110	9200	9200	9200	9200	0
9	20250417	205100	7296110	9200	9200	9200	9200	0
10	20250417	205000	7296110	9200	9200	9200	9200	0
11	20250417	204900	7296110	9200	9200	9200	9200	0
12	20250417	204800	7296110	9200	9200	9200	9200	0
13	20250417	204700	7296110	9200	9200	9200	9200	0
14	20250417	204600	7296110	9200	9200	9200	9200	0
15	20250417	204500	7296110	9200	9200	9200	9200	0
16	20250417	204400	7296110	9200	9200	9200	9200	0
17	20250417	204300	7296110	9200	9200	9200	9200	0
18	20250417	204200	7296110	9200	9200	9200	9200	0
19	20250417	204100	7296110	9200	9200	9200	9200	0
20	20250417	204000	7296110	9200	9200	9200	9200	0
21	20250417	203900	7296110	9200	9200	9200	9200	0
22	20250417	203800	7296110	9200	9200	9200	9200	0
23	20250417	203700	7296110	9200	9200	9200	9200	0
24	20250417	203600	7296110	9200	9200	9200	9200	0
25	20250417	203500	7296110	9200	9200	9200	9200	0
26	20250417	203400	7296110	9200	9200	9200	9200	0
27	20250417	203300	7296110	9200	9200	9200	9200	0
28	20250417	203200	7296110	9200	9200	9200	9200	0
29	20250417	203100	7296110	9200	9200	9200	9200	0
30	20250417	203000	7296110	9200	9200	9200	9200	0
31	20250417	202900	7296110	9200	9200	9200	9200	0
32	20250417	202800	7296110	9200	9200	9200	9200	5
33	20250417	202700	7296110	9200	9200	9200	9200	0
34	20250417	202600	7296110	9200	9200	9200	9200	0
35	20250417	202500	7296110	9200	9200	9200	9200	0
36	20250417	202400	7296110	9200	9200	9200	9200	0
37	20250417	202300	7296110	9200	9200	9200	9200	0
38	20250417	202200	7296110	9200	9200	9200	9200	0
39	20250417	202100	7296110	9200	9200	9200	9200	0
40	20250417	202000	7296110	9200	9200	9200	9200	0
41	20250417	201900	7296110	9200	9200	9200	9200	0
42	20250417	201800	7296110	9200	9200	9200	9200	0
43	20250417	201700	7296110	9200	9200	9200	9200	0
44	20250417	201600	7296110	9200	9200	9200	9200	0
45	20250417	201500	7296110	9200	9200	9200	9200	0
46	20250417	201400	7296110	9200	9200	9200	9200	0
47	20250417	201300	7296110	9200	9200	9200	9200	0
48	20250417	201200	7296110	9200	9200	9200	9200	0
49	20250417	201100	7296110	9200	9200	9200	9200	0
50	20250417	201000	7296110	9200	9200	9200	9200	0
51	20250417	200900	7296110	9200	9200	9200	9200	0
52	20250417	200800	7296110	9200	9200	9200	9200	0
53	20250417	200700	7296110	9200	9200	9200	9200	0
54	20250417	200600	7296110	9200	9200	9200	9200	0
55	20250417	200500	7296110	9200	9200	9200	9200	0
56	20250417	200400	7296110	9200	9200	9200	9200	0
57	20250417	200300	7296110	9200	9200	9200	9200	0
58	20250417	200200	7296110	9200	9200	9200	9200	0
59	20250417	200100	7296110	9200	9200	9200	9200	0
60	20250417	200000	7296110	9200	9200	9200	9200	0
61	20250417	195900	7296110	9200	9200	9200	9200	0
62	20250417	195800	7296110	9200	9200	9200	9200	5
63	20250417	195700	7296110	9200	9200	9200	9200	0
64	20250417	195600	7296110	9200	9200	9200	9200	0
65	20250417	195500	7296110	9200	9200	9200	9200	0
66	20250417	195400	7296110	9200	9200	9200	9200	0
67	20250417	195300	7296110	9200	9200	9200	9200	0
68	20250417	195200	7296110	9200	9200	9200	9200	0
69	20250417	195100	7296110	9200	9200	9200	9200	0
70	20250417	195000	7296110	9200	9200	9200	9200	0
71	20250417	194900	7296110	9200	9200	9200	9200	0
72	20250417	194800	7296110	9200	9200	9200	9200	0
73	20250417	194700	7296110	9200	9200	9200	9200	0
74	20250417	194600	7296110	9200	9200	9200	9200	0
75	20250417	194500	7296110	9200	9200	9200	9200	0
76	20250417	194400	7296110	9200	9200	9200	9200	0
77	20250417	194300	7296110	9200	9200	9200	9200	0
78	20250417	194200	7296110	9200	9200	9200	9200	0
79	20250417	194100	7296110	9200	9200	9200	9200	0
80	20250417	194000	7296110	9200	9200	9200	9200	0
81	20250417	193900	7296110	9200	9200	9200	9200	0
82	20250417	193800	7296110	9200	9200	9200	9200	0
83	20250417	193700	7296110	9200	9200	9200	9200	0
84	20250417	193600	7296110	9200	9200	9200	9200	0
85	20250417	193500	7296110	9200	9200	9200	9200	0
86	20250417	193400	7296110	9200	9200	9200	9200	0
87	20250417	193300	7296110	9200	9200	9200	9200	0
88	20250417	193200	7296110	9200	9200	9200	9200	0
89	20250417	193100	7296110	9200	9200	9200	9200	0
90	20250417	193000	7296110	9200	9200	9200	9200	0
91	20250417	192900	7296110	9200	9200	9200	9200	0
92	20250417	192800	7296110	9200	9200	9200	9200	5
93	20250417	192700	7296110	9200	9200	9200	9200	0
94	20250417	192600	7296110	9200	9200	9200	9200	0
95	20250417	192500	7296110	9200	9200	9200	9200	0
96	20250417	192400	7296110	9200	9200	9200	9200	0
97	20250417	192300	7296110	9200	9200	9200	9200	0
98	20250417	192200	7296110	9200	9200	9200	9200	0
99	20250417	192100	7296110	9200	9200	9200	9200	0
100	20250417	192000	7296110	9200	9200	9200	9200	0
101	20250417	191900	7296110	9200	9200	9200	9200	0
102	20250417	191800	7296110	9200	9200	9200	9200	0
103	20250417	191700	7296110	9200	9200	9200	9200	0
104	20250417	191600	7296110	9200	9200	9200	9200	0
105	20250417	191500	7296110	9200	9200	9200	9200	0
106	20250417	191400	7296110	9200	9200	9200	9200	0
107	20250417	191300	7296110	9200	9200	9200	9200	0
108	20250417	191200	7296110	9200	9200	9200	9200	0
109	20250417	191100	7296110	9200	9200	9200	9200	0
110	20250417	191000	7296110	9200	9200	9200	9200	0
111	20250417	190900	7296110	9200	9200	9200	9200	0
112	20250417	190800	7296110	9200	9200	9200	9200	0
113	20250417	190700	7296110	9200	9200	9200	9200	0
114	20250417	190600	7296110	9200	9200	9200	9200	0
115	20250417	190500	7296110	9200	9200	9200	9200	0
116	20250417	190400	7296110	9200	9200	9200	9200	0
117	20250417	190300	7296110	9200	9200	9200	9200	0
118	20250417	190200	7296110	9200	9200	9200	9200	0
119	20250417	190100	7296110	9200	9200	9200	9200	0
120	20250417	190000	7296110	9200	9200	9200	9200	0
121	20250417	185900	7296110	9200	9200	9200	9200	0
122	20250417	185800	7296110	9200	9200	9200	9200	5
123	20250417	185700	7296110	9200	9200	9200	9200	0
124	20250417	185600	7296110	9200	9200	9200	9200	0
125	20250417	185500	7296110	9200	9200	9200	9200	0
126	20250417	185400	7296110	9200	9200	9200	9200	0
127	20250417	185300	7296110	9200	9200	9200	9200	0
128	20250417	185200	7296110	9200	9200	9200	9200	0
129	20250417	185100	7296110	9200	9200	9200	9200	0
130	20250417	185000	7296110	9200	9200	9200	9200	0
131	20250417	184900	7296110	9200	9200	9200	9200	0
132	20250417	184800	7296110	9200	9200	9200	9200	0
133	20250417	184700	7296110	9200	9200	9200	9200	0
134	20250417	184600	7296110	9200	9200	9200	9200	0
135	20250417	184500	7296110	9200	9200	9200	9200	0
136	20250417	184400	7296110	9200	9200	9200	9200	0
137	20250417	184300	7296110	9200	9200	9200	9200	0
138	20250417	184200	7296110	9200	9200	9200	9200	0
139	20250417	184100	7296110	9200	9200	9200	9200	0
140	20250417	184000	7296110	9200	9200	9200	9200	0
141	20250417	183900	7296110	9200	9200	9200	9200	0
142	20250417	183800	7296110	9200	9200	9200	9200	0
143	20250417	183700	7296110	9200	9200	9200	9200	0
144	20250417	183600	7296110	9200	9200	9200	9200	0
145	20250417	183500	7296110	9200	9200	9200	9200	0
146	20250417	183400	7296110	9200	9200	9200	9200	0
147	20250417	183300	7296110	9200	9200	9200	9200	0
148	20250417	183200	7296110	9200	9200	9200	9200	0
149	20250417	183100	7296110	9200	9200	9200	9200	0
150	20250417	183000	7296110	9200	9200	9200	9200	0
151	20250417	182900	7296110	9200	9200	9200	9200	0
152	20250417	182800	7296110	9200	9200	9200	9200	5
153	20250417	182700	7296110	9200	9200	9200	9200	0
154	20250417	182600	7296110	9200	9200	9200	9200	0
155	20250417	182500	7296110	9200	9200	9200	9200	0
156	20250417	182400	7296110	9200	9200	9200	9200	0
157	20250417	182300	7296110	9200	9200	9200	9200	0
158	20250417	182200	7296110	9200	9200	9200	9200	0
159	20250417	182100	7296110	9200	9200	9200	9200	0
160	20250417	182000	7296110	9200	9200	9200	9200	0
161	20250417	181900	7296110	9200	9200	9200	9200	0
162	20250417	181800	7296110	9200	9200	9200	9200	0
163	20250417	181700	7296110	9200	9200	9200	9200	0
164	20250417	181600	7296110	9200	9200	9200	9200	0
165	20250417	181500	7296110	9200	9200	9200	9200	0
166	20250417	181400	7296110	9200	9200	9200	9200	0
167	20250417	181300	7296110	9200	9200	9200	9200	0
168	20250417	181200	7296110	9200	9200	9200	9200	0
169	20250417	181100	7296110	9200	9200	9200	9200	0
170	20250417	181000	7296110	9200	9200	9200	9200	0
171	20250417	180900	7296110	9200	9200	9200	9200	0
172	20250417	180800	7296110	9200	9200	9200	9200	0
173	20250417	180700	7296110	9200	9200	9200	9200	0
174	20250417	180600	7296110	9200	9200	9200	9200	0
175	20250417	180500	7296110	9200	9200	9200	9200	0
176	20250417	180400	7296110	9200	9200	9200	9200	0
177	20250417	180300	7296110	9200	9200	9200	9200	0
178	20250417	180200	7296110	9200	9200	9200	9200	0
179	20250417	180100	7296110	9200	9200	9200	9200	0
180	20250417	180000	7296110	9200	9200	9200	9200	0
181	20250417	175900	7296110	9200	9200	9200	9200	0
182	20250417	175800	7296110	9200	9200	9200	9200	5
183	20250417	175700	7296110	9200	9200	9200	9200	0
184	20250417	175600	7296110	9200	9200	9200	9200	0
185	20250417	175500	7296110	9200	9200	9200	9200	0
186	20250417	175400	7296110	9200	9200	9200	9200	0
187	20250417	175300	7296110	9200	9200	9200	9200	0
188	20250417	175200	7296110	9200	9200	9200	9200	0
189	20250417	175100	7296110	9200	9200	9200	9200	0
190	20250417	175000	7296110	9200	9200	9200	9200	0
191	20250417	174900	7296110	9200	9200	9200	9200	0
192	20250417	174800	7296110	9200	9200	9200	9200	0
193	20250417	174700	7296110	9200	9200	9200	9200	0
194	20250417	174600	7296110	9200	9200	9200	9200	0
195	20250417	174500	7296110	9200	9200	9200	9200	0
196	20250417	174400	7296110	9200	9200	9200	9200	0
197	20250417	174300	7296110	9200	9200	9200	9200	0
198	20250417	174200	7296110	9200	9200	9200	9200	0
199	20250417	174100	7296110	9200	9200	9200	9200	0
200	20250417	174000	7296110	9200	9200	9200	9200	0
201	20250417	173900	7296110	9200	9200	9200	9200	0
202	20250417	173800	7296110	9200	9200	9200	9200	0
203	20250417	173700	7296110	9200	9200	9200	9200	0
204	20250417	173600	7296110	9200	9200	9200	9200	0
205	20250417	173500	7296110	9200	9200	9200	9200	0
206	20250417	173400	7296110	9200	9200	9200	9200	0
207	20250417	173300	7296110	9200	9200	9200	9200	0
208	20250417	173200	7296110	9200	9200	9200	9200	0
209	20250417	173100	7296110	9200	9200	9200	9200	0
210	20250417	173000	7296110	9200	9200	9200	9200	0
211	20250417	172900	7296110	9200	9200	9200	9200	0
212	20250417	172800	7296110	9200	9200	9200	9200	5
213	20250417	172700	7296110	9200	9200	9200	9200	0
214	20250417	172600	7296110	9200	9200	9200	9200	0
215	20250417	172500	7296110	9200	9200	9200	9200	0
216	20250417	172400	7296110	9200	9200	9200	9200	0
217	20250417	172300	7296110	9200	9200	9200	9200	0
218	20250417	172200	7296110	9200	9200	9200	9200	0
219	20250417	172100	7296110	9200	9200	9200	9200	0
220	20250417	172000	7296110	9200	9200	9200	9200	0
221	20250417	171900	7296110	9200	9200	9200	9200	0
222	20250417	171800	7296110	9200	9200	9200	9200	0
223	20250417	171700	7296110	9200	9200	9200	9200	0
224	20250417	171600	7296110	9200	9200	9200	9200	0
225	20250417	171500	7296110	9200	9200	9200	9200	0
226	20250417	171400	7296110	9200	9200	9200	9200	0
227	20250417	171300	7296110	9200	9200	9200	9200	0
228	20250417	171200	7296110	9200	9200	9200	9200	0
229	20250417	171100	7296110	9200	9200	9200	9200	0
230	20250417	171000	7296110	9200	9200	9200	9200	0
231	20250417	170900	7296110	9200	9200	9200	9200	0
232	20250417	170800	7296110	9200	9200	9200	9200	0
233	20250417	170700	7296110	9200	9200	9200	9200	0
234	20250417	170600	7296110	9200	9200	9200	9200	0
235	20250417	170500	7296110	9200	9200	9200	9200	0
236	20250417	170400	7296110	9200	9200	9200	9200	0
237	20250417	170300	7296110	9200	9200	9200	9200	0
238	20250417	170200	7296110	9200	9200	9200	9200	0
239	20250417	170100	7296110	9200	9200	9200	9200	0
240	20250417	170000	7296110	9200	9200	9200	9200	0
241	20250417	165900	7296110	9200	9200	9200	9200	0
242	20250417	165800	7296110	9200	9200	9200	9200	5
243	20250417	165700	7296110	9200	9200	9200	9200	0
244	20250417	165600	7296110	9200	9200	9200	9200	0
245	20250417	165500	7296110	9200	9200	9200	9200	0
246	20250417	165400	7296110	9200	9200	9200	9200	0
247	20250417	165300	7296110	9200	9200	9200	9200	0
248	20250417	165200	7296110	9200	9200	9200	9200	0
249	20250417	165100	7296110	9200	9200	9200	9200	0
250	20250417	165000	7296110	9200	9200	9200	9200	0
251	20250417	164900	7296110	9200	9200	9200	9200	0
252	20250417	164800	7296110	9200	9200	9200	9200	0
253	20250417	164700	7296110	9200	9200	9200	9200	0
254	20250417	164600	7296110	9200	9200	9200	9200	0
255	20250417	164500	7296110	9200	9200	9200	9200	0
256	20250417	164400	7296110	9200	9200	9200	9200	0
257	20250417	164300	7296110	9200	9200	9200	9200	0
258	20250417	164200	7296110	9200	9200	9200	9200	0
259	20250417	164100	7296110	9200	9200	9200	9200	0
260	20250417	164000	7296110	9200	9200	9200	9200	0
261	20250417	163900	7296110	9200	9200	9200	9200	0
262	20250417	163800	7296110	9200	9200	9200	9200	0
263	20250417	163700	7296110	9200	9200	9200	9200	0
264	20250417	163600	7296110	9200	9200	9200	9200	0
265	20250417	163500	7296110	9200	9200	9200	9200	0
266	20250417	163400	7296110	9200	9200	9200	9200	0
267	20250417	163300	7296110	9200	9200	9200	9200	0
268	20250417	163200	7296110	9200	9200	9200	9200	0
269	20250417	163100	7296110	9200	9200	9200	9200	0
270	20250417	163000	7296110	9200	9200	9200	9200	0
271	20250417	162900	7296110	9200	9200	9200	9200	0
272	20250417	162800	7296110	9200	9200	9200	9200	5
273	20250417	162700	7296110	9200	9200	9200	9200	0
274	20250417	162600	7296110	9200	9200	9200	9200	0
275	20250417	162500	7296110	9200	9200	9200	9200	0
276	20250417	162400	7296110	9200	9200	9200	9200	0
277	20250417	162300	7296110	9200	9200	9200	9200	0
278	20250417	162200	7296110	9200	9200	9200	9200	0
279	20250417	162100	7296110	9200	9200	9200	9200	0
280	20250417	162000	7296110	9200	9200	9200	9200	0
281	20250417	161900	7296110	9200	9200	9200	9200	0
282	20250417	161800	7296110	9200	9200	9200	9200	0
283	20250417	161700	7296110	9200	9200	9200	9200	0
284	20250417	161600	7296110	9200	9200	9200	9200	0
285	20250417	161500	7296110	9200	9200	9200	9200	0
286	20250417	161400	7296110	9200	9200	9200	9200	0
287	20250417	161300	7296110	9200	9200	9200	9200	0
288	20250417	161200	7296110	9200	9200	9200	9200	0
289	20250417	161100	7296110	9200	9200	9200	9200	0
290	20250417	161000	7296110	9200	9200	9200	9200	0
291	20250417	160900	7296110	9200	9200	9200	9200	0
292	20250417	160800	7296110	9200	9200	9200	9200	0
293	20250417	160700	7296110	9200	9200	9200	9200	0
294	20250417	160600	7296110	9200	9200	9200	9200	0
295	20250417	160500	7296110	9200	9200	9200	9200	0
296	20250417	160400	7296110	9200	9200	9200	9200	0
297	20250417	160300	7296110	9200	9200	9200	9200	0
298	20250417	160200	7296110	9200	9200	9200	9200	0
299	20250417	160100	7296110	9200	9200	9200	9200	0
300	20250417	160000	7296110	9200	9200	9200	9200	0
301	20250417	155900	7296110	9200	9200	9200	9200	0
302	20250417	155800	7296110	9200	9200	9200	9200	5
303	20250417	155700	7296110	9200	9200	9200	9200	0
304	20250417	155600	7296110	9200	9200	9200	9200	0
305	20250417	155500	7296110	9200	9200	9200	9200	0
306	20250417	155400	7296110	9200	9200	9200	9200	0
307	20250417	155300	7296110	9200	9200	9200	9200	0
308	20250417	155200	7296110	9200	9200	9200	9200	0
309	20250417	155100	7296110	9200	9200	9200	9200	0
310	20250417	155000	7296110	9200	9200	9200	9200	0
311	20250417	154900	7296110	9200	9200	9200	9200	0
312	20250417	154800	7296110	9200	9200	9200	9200	0
313	20250417	154700	7296110	9200	9200	9200	9200	0
314	20250417	154600	7296110	9200	9200	9200	9200	0
315	20250417	154500	7296110	9200	9200	9200	9200	0
316	20250417	154400	7296110	9200	9200	9200	9200	0
317	20250417	154300	7296110	9200	9200	9200	9200	0
318	20250417	154200	7296110	9200	9200	9200	9200	0
319	20250417	154100	7296110	9200	9200	9200	9200	0
320	20250417	154000	7296110	9200	9200	9200	9200	0
321	20250417	153900	7296110	9200	9200	9200	9200	0
322	20250417	153800	7296110	9200	9200	9200	9200	0
323	20250417	153700	7296110	9200	9200	9200	9200	0
324	20250417	153600	7296110	9200	9200	9200	9200	0
325	20250417	153500	7296110	9200	9200	9200	9200	0
326	20250417	153400	7296110	9200	9200	9200	9200	0
327	20250417	153300	7296110	9200	9200	9200	9200	0
328	20250417	153200	7296110	9200	9200	9200	9200	0
329	20250417	153100	7296110	9200	9200	9200	9200	0
330	20250417	153000	7296110	9200	9200	9200	9200	5
331	20250417	152900	7250110	9540	9540	9540	9540	0
332	20250417	152800	7250110	9540	9540	9540	9540	0
333	20250417	152700	7250110	9540	9540	9540	9540	0
334	20250417	152600	7250110	9540	9540	9540	9540	0
335	20250417	152500	7250110	9540	9540	9540	9540	0
336	20250417	152400	7250110	9540	9540	9540	9540	0
337	20250417	152300	7250110	9540	9540	9540	9540	0
338	20250417	152200	7250110	9540	9540	9540	9540	0
339	20250417	152100	7250110	9540	9540	9540	9540	0
340	20250417	152000	7250110	9540	9540	9540	9540	0
341	20250417	151900	7250110	9540	9540	9540	9540	0
342	20250417	151800	7250110	9540	9540	9540	9540	0
343	20250417	151700	7250110	9540	9540	9540	9540	0
344	20250417	151600	7250110	9540	9540	9540	9540	0
345	20250417	151500	7250110	9540	9540	9540	9540	1
346	20250417	151400	7240570	9540	9540	9540	9540	0
347	20250417	151300	7240570	9540	9540	9540	9540	0
348	20250417	151200	7240570	9540	9400	9540	9400	31
349	20250417	151100	6945530	9400	9400	9400	9400	0
350	20250417	151000	6945530	9400	9400	9400	9400	0
351	20250417	150900	6945530	9400	9400	9400	9400	0
352	20250417	150800	6945530	9400	9400	9400	9400	0
353	20250417	150700	6945530	9400	9400	9400	9400	0
354	20250417	150600	6945530	9400	9400	9400	9400	0
355	20250417	150500	6945530	9400	9400	9400	9400	0
356	20250417	150400	6945530	9400	9400	9400	9400	0
357	20250417	150300	6945530	9400	9400	9400	9400	0
358	20250417	150200	6945530	9400	9400	9400	9400	0
359	20250417	150100	6945530	9400	9400	9400	9400	0
360	20250417	150000	6945530	9400	9400	9400	9400	0
361	20250417	145900	6945530	9400	9400	9400	9400	0
362	20250417	145800	6945530	9400	9400	9400	9400	0
363	20250417	145700	6945530	9400	9400	9400	9400	0
364	20250417	145600	6945530	9400	9400	9400	9400	0
365	20250417	145500	6945530	9400	9400	9400	9400	0
366	20250417	145400	6945530	9400	9400	9400	9400	0
367	20250417	145300	6945530	9400	9000	9400	9000	81
368	20250417	145200	6216130	9400	9400	9400	9400	0
369	20250417	145100	6216130	9400	9400	9400	9400	0
370	20250417	145000	6216130	9400	9400	9400	9400	0
371	20250417	144900	6216130	9400	9400	9400	9400	0
372	20250417	144800	6216130	9400	9400	9400	9400	0
373	20250417	144700	6216130	9400	9400	9400	9400	0
374	20250417	144600	6216130	9400	9400	9400	9400	0
375	20250417	144500	6216130	9400	9400	9400	9400	0
376	20250417	144400	6216130	9400	9400	9400	9400	0
377	20250417	144300	6216130	9400	9400	9400	9400	0
378	20250417	144200	6216130	9400	9400	9400	9400	0
379	20250417	144100	6216130	9400	9400	9400	9400	0
380	20250417	144000	6216130	9400	9400	9400	9400	0
381	20250417	143900	6216130	9400	9400	9400	9400	0
382	20250417	143800	6216130	9400	9400	9400	9400	0
383	20250417	143700	6216130	9400	9400	9400	9400	0
384	20250417	143600	6216130	9400	9400	9400	9400	0
385	20250417	143500	6216130	9400	9400	9400	9400	0
386	20250417	143400	6216130	9400	9400	9400	9400	0
387	20250417	143300	6216130	9400	9400	9400	9400	0
388	20250417	143200	6216130	9400	9400	9400	9400	0
389	20250417	143100	6216130	9400	9400	9400	9400	0
390	20250417	143000	6216130	9400	9200	9400	9200	2
391	20250417	142900	6197530	9400	9400	9400	9400	0
392	20250417	142800	6197530	9400	9400	9400	9400	0
393	20250417	142700	6197530	9400	9400	9400	9400	0
394	20250417	142600	6197530	9400	9400	9400	9400	0
395	20250417	142500	6197530	9400	9400	9400	9400	0
396	20250417	142400	6197530	9400	9400	9400	9400	0
397	20250417	142300	6197530	9400	9400	9400	9400	0
398	20250417	142200	6197530	9400	9400	9400	9400	0
399	20250417	142100	6197530	9400	9400	9400	9400	0
400	20250417	142000	6197530	9400	9400	9400	9400	0
401	20250417	141900	6197530	9400	9400	9400	9400	0
402	20250417	141800	6197530	9400	9400	9400	9400	0
403	20250417	141700	6197530	9400	9200	9400	9200	5
404	20250417	141600	6151330	9200	9200	9200	9200	0
405	20250417	141500	6151330	9200	9200	9200	9200	0
406	20250417	141400	6151330	9200	9200	9200	9200	1
407	20250417	141300	6142130	9000	9000	9000	9000	200
408	20250417	141200	4342130	8900	8950	8950	8900	80
409	20250417	141100	3628980	9600	9600	9600	9600	0
410	20250417	141000	3628980	9600	9600	9600	9600	0
411	20250417	140900	3628980	9600	9600	9600	9600	0
412	20250417	140800	3628980	9600	9600	9600	9600	1
413	20250417	140700	3619380	9000	9200	9200	9000	10
414	20250417	140600	3528380	9600	9600	9600	9600	0
415	20250417	140500	3528380	9600	9600	9600	9600	0
416	20250417	140400	3528380	9600	9600	9600	9600	0
417	20250417	140300	3528380	9600	9600	9600	9600	0
418	20250417	140200	3528380	9600	9600	9600	9600	0
419	20250417	140100	3528380	9600	9600	9600	9600	0
420	20250417	140000	3528380	9600	9600	9600	9600	0
421	20250417	135900	3528380	9600	9600	9600	9600	0
422	20250417	135800	3528380	9600	9600	9600	9600	0
423	20250417	135700	3528380	9600	9600	9600	9600	0
424	20250417	135600	3528380	9600	9600	9600	9600	0
425	20250417	135500	3528380	9600	9600	9600	9600	0
426	20250417	135400	3528380	9600	9600	9600	9600	0
427	20250417	135300	3528380	9600	9600	9600	9600	0
428	20250417	135200	3528380	9600	9600	9600	9600	0
429	20250417	135100	3528380	9600	9600	9600	9600	0
430	20250417	135000	3528380	9600	9600	9600	9600	0
431	20250417	134900	3528380	9600	9600	9600	9600	0
432	20250417	134800	3528380	9600	9600	9600	9600	0
433	20250417	134700	3528380	9600	9600	9600	9600	0
434	20250417	134600	3528380	9600	9600	9600	9600	0
435	20250417	134500	3528380	9600	9600	9600	9600	0
436	20250417	134400	3528380	9600	9600	9600	9600	0
437	20250417	134300	3528380	9600	9600	9600	9600	0
438	20250417	134200	3528380	9600	9600	9600	9600	0
439	20250417	134100	3528380	9600	9600	9600	9600	0
440	20250417	134000	3528380	9600	9600	9600	9600	0
441	20250417	133900	3528380	9600	9600	9600	9600	0
442	20250417	133800	3528380	9600	9600	9600	9600	0
443	20250417	133700	3528380	9600	9600	9600	9600	0
444	20250417	133600	3528380	9600	9600	9600	9600	0
445	20250417	133500	3528380	9600	9600	9600	9600	0
446	20250417	133400	3528380	9600	9600	9600	9600	0
447	20250417	133300	3528380	9600	9600	9600	9600	0
448	20250417	133200	3528380	9600	9600	9600	9600	0
449	20250417	133100	3528380	9600	9600	9600	9600	0
450	20250417	133000	3528380	9600	9600	9600	9600	0
451	20250417	132900	3528380	9600	9600	9600	9600	0
452	20250417	132800	3528380	9600	9600	9600	9600	0
453	20250417	132700	3528380	9600	9600	9600	9600	0
454	20250417	132600	3528380	9600	9600	9600	9600	0
455	20250417	132500	3528380	9600	9600	9600	9600	0
456	20250417	132400	3528380	9600	9600	9600	9600	0
457	20250417	132300	3528380	9600	9600	9600	9600	0
458	20250417	132200	3528380	9600	9600	9600	9600	0
459	20250417	132100	3528380	9600	9600	9600	9600	0
460	20250417	132000	3528380	9600	9600	9600	9600	0
461	20250417	131900	3528380	9600	9600	9600	9600	0
462	20250417	131800	3528380	9600	9600	9600	9600	0
463	20250417	131700	3528380	9600	9600	9600	9600	0
464	20250417	131600	3528380	9600	9600	9600	9600	0
465	20250417	131500	3528380	9600	9600	9600	9600	0
466	20250417	131400	3528380	9600	9600	9600	9600	0
467	20250417	131300	3528380	9600	9400	9600	9400	5
468	20250417	131200	3481180	9200	9200	9200	9200	0
469	20250417	131100	3481180	9200	9200	9200	9200	0
470	20250417	131000	3481180	9200	9200	9200	9200	0
471	20250417	130900	3481180	9200	9200	9200	9200	0
472	20250417	130800	3481180	9200	9200	9200	9200	0
473	20250417	130700	3481180	9200	9200	9200	9200	0
474	20250417	130600	3481180	9200	9200	9200	9200	1
475	20250417	130500	3471980	9400	9400	9400	9400	0
476	20250417	130400	3471980	9400	9400	9400	9400	0
477	20250417	130300	3471980	9400	9400	9400	9400	0
478	20250417	130200	3471980	9400	9400	9400	9400	0
479	20250417	130100	3471980	9400	9400	9400	9400	0
480	20250417	130000	3471980	9400	9400	9400	9400	0
481	20250417	125900	3471980	9400	9400	9400	9400	0
482	20250417	125800	3471980	9400	9400	9400	9400	0
483	20250417	125700	3471980	9400	9400	9400	9400	0
484	20250417	125600	3471980	9400	9400	9400	9400	0
485	20250417	125500	3471980	9400	9400	9400	9400	0
486	20250417	125400	3471980	9400	9400	9400	9400	0
487	20250417	125300	3471980	9400	9400	9400	9400	0
488	20250417	125200	3471980	9400	9400	9400	9400	0
489	20250417	125100	3471980	9400	9400	9400	9400	0
490	20250417	125000	3471980	9400	9400	9400	9400	0
491	20250417	124900	3471980	9400	9400	9400	9400	0
492	20250417	124800	3471980	9400	9400	9400	9400	0
493	20250417	124700	3471980	9400	9400	9400	9400	0
494	20250417	124600	3471980	9400	9400	9400	9400	0
495	20250417	124500	3471980	9400	9400	9400	9400	0
496	20250417	124400	3471980	9400	9400	9400	9400	0
497	20250417	124300	3471980	9400	9400	9400	9400	0
498	20250417	124200	3471980	9400	9400	9400	9400	0
499	20250417	124100	3471980	9400	9400	9400	9400	0
500	20250417	124000	3471980	9400	9400	9400	9400	1
501	20250417	123900	3462580	9200	9200	9200	9200	4
502	20250417	123800	3425780	9600	9600	9600	9600	0
503	20250417	123700	3425780	9600	9200	9600	9000	13
504	20250417	123600	3307580	9200	9200	9200	9200	0
505	20250417	123500	3307580	9200	9200	9200	9200	0
506	20250417	123400	3307580	9200	9200	9200	9200	0
507	20250417	123300	3307580	9200	9200	9200	9200	1
508	20250417	123200	3298380	9600	9600	9600	9600	0
509	20250417	123100	3298380	9600	9600	9600	9600	0
510	20250417	123000	3298380	9600	9600	9600	9600	0
511	20250417	122900	3298380	9600	9600	9600	9600	0
512	20250417	122800	3298380	9600	9600	9600	9600	0
513	20250417	122700	3298380	9600	9600	9600	9600	0
514	20250417	122600	3298380	9600	9600	9600	9600	0
515	20250417	122500	3298380	9600	9600	9600	9600	0
516	20250417	122400	3298380	9600	9600	9600	9600	0
517	20250417	122300	3298380	9600	9600	9600	9600	0
518	20250417	122200	3298380	9600	9600	9600	9600	0
519	20250417	122100	3298380	9600	9600	9600	9600	0
520	20250417	122000	3298380	9600	9600	9600	9600	0
521	20250417	121900	3298380	9600	9600	9600	9600	0
522	20250417	121800	3298380	9600	9600	9600	9600	0
523	20250417	121700	3298380	9600	9600	9600	9600	0
524	20250417	121600	3298380	9600	9600	9600	9600	0
525	20250417	121500	3298380	9600	9600	9600	9600	0
526	20250417	121400	3298380	9600	9600	9600	9600	0
527	20250417	121300	3298380	9600	9600	9600	9600	0
528	20250417	121200	3298380	9600	9600	9600	9600	0
529	20250417	121100	3298380	9600	9600	9600	9600	0
530	20250417	121000	3298380	9600	9600	9600	9600	0
531	20250417	120900	3298380	9600	9600	9600	9600	0
532	20250417	120800	3298380	9600	9600	9600	9600	0
533	20250417	120700	3298380	9600	9600	9600	9600	0
534	20250417	120600	3298380	9600	9600	9600	9600	0
535	20250417	120500	3298380	9600	9600	9600	9600	0
536	20250417	120400	3298380	9600	9600	9600	9600	0
537	20250417	120300	3298380	9600	9600	9600	9600	0
538	20250417	120200	3298380	9600	9600	9600	9600	0
539	20250417	120100	3298380	9600	9600	9600	9600	0
540	20250417	120000	3298380	9600	9600	9600	9600	0
541	20250417	115900	3298380	9600	9600	9600	9600	0
542	20250417	115800	3298380	9600	9600	9600	9600	0
543	20250417	115700	3298380	9600	9600	9600	9600	0
544	20250417	115600	3298380	9600	9600	9600	9600	0
545	20250417	115500	3298380	9600	9600	9600	9600	0
546	20250417	115400	3298380	9600	9600	9600	9600	0
547	20250417	115300	3298380	9600	9600	9600	9600	0
548	20250417	115200	3298380	9600	9600	9600	9600	0
549	20250417	115100	3298380	9600	9600	9600	9600	0
550	20250417	115000	3298380	9600	9600	9600	9600	0
551	20250417	114900	3298380	9600	9600	9600	9600	0
552	20250417	114800	3298380	9600	9600	9600	9600	0
553	20250417	114700	3298380	9600	9600	9600	9600	0
554	20250417	114600	3298380	9600	9600	9600	9600	0
555	20250417	114500	3298380	9600	9600	9600	9600	0
556	20250417	114400	3298380	9600	9600	9600	9600	0
557	20250417	114300	3298380	9600	9600	9600	9600	0
558	20250417	114200	3298380	9600	9600	9600	9600	0
559	20250417	114100	3298380	9600	9600	9600	9600	0
560	20250417	114000	3298380	9600	9600	9600	9600	0
561	20250417	113900	3298380	9600	9600	9600	9600	0
562	20250417	113800	3298380	9600	9600	9600	9600	0
563	20250417	113700	3298380	9600	9600	9600	9600	0
564	20250417	113600	3298380	9600	9600	9600	9600	0
565	20250417	113500	3298380	9600	9600	9600	9600	0
566	20250417	113400	3298380	9600	9600	9600	9600	0
567	20250417	113300	3298380	9600	9600	9600	9600	0
568	20250417	113200	3298380	9600	9600	9600	9600	0
569	20250417	113100	3298380	9600	9600	9600	9600	0
570	20250417	113000	3298380	9600	9600	9600	9600	0
571	20250417	112900	3298380	9600	9600	9600	9600	0
572	20250417	112800	3298380	9600	9600	9600	9600	0
573	20250417	112700	3298380	9600	9600	9600	9600	0
574	20250417	112600	3298380	9600	9600	9600	9600	0
575	20250417	112500	3298380	9600	9600	9600	9600	0
576	20250417	112400	3298380	9600	9600	9600	9600	0
577	20250417	112300	3298380	9600	9600	9600	9600	0
578	20250417	112200	3298380	9600	9600	9600	9600	0
579	20250417	112100	3298380	9600	9600	9600	9600	0
580	20250417	112000	3298380	9600	9600	9600	9600	0
581	20250417	111900	3298380	9600	9600	9600	9600	0
582	20250417	111800	3298380	9600	9600	9600	9600	0
583	20250417	111700	3298380	9600	9600	9600	9600	0
584	20250417	111600	3298380	9600	9600	9600	9600	0
585	20250417	111500	3298380	9600	9600	9600	9600	0
586	20250417	111400	3298380	9600	9600	9600	9600	0
587	20250417	111300	3298380	9600	9600	9600	9600	0
588	20250417	111200	3298380	9600	9600	9600	9600	0
589	20250417	111100	3298380	9600	9600	9600	9600	0
590	20250417	111000	3298380	9600	9600	9600	9600	0
591	20250417	110900	3298380	9600	9600	9600	9600	0
592	20250417	110800	3298380	9600	9600	9600	9600	0
593	20250417	110700	3298380	9600	9600	9600	9600	0
594	20250417	110600	3298380	9600	9600	9600	9600	0
595	20250417	110500	3298380	9600	9600	9600	9600	0
596	20250417	110400	3298380	9600	9600	9600	9600	0
597	20250417	110300	3298380	9600	9600	9600	9600	0
598	20250417	110200	3298380	9600	9600	9600	9600	0
599	20250417	110100	3298380	9600	9600	9600	9600	0
600	20250417	110000	3298380	9600	9600	9600	9600	0
601	20250417	105900	3298380	9600	9600	9600	9600	0
602	20250417	105800	3298380	9600	9600	9600	9600	0
603	20250417	105700	3298380	9600	9600	9600	9600	0
604	20250417	105600	3298380	9600	9600	9600	9600	0
605	20250417	105500	3298380	9600	9600	9600	9600	0
606	20250417	105400	3298380	9600	9600	9600	9600	0
607	20250417	105300	3298380	9600	9600	9600	9600	0
608	20250417	105200	3298380	9600	9600	9600	9600	0
609	20250417	105100	3298380	9600	9600	9600	9600	0
610	20250417	105000	3298380	9600	9600	9600	9600	0
611	20250417	104900	3298380	9600	9600	9600	9600	0
612	20250417	104800	3298380	9600	9600	9600	9600	0
613	20250417	104700	3298380	9600	9600	9600	9600	0
614	20250417	104600	3298380	9600	9600	9600	9600	1
615	20250417	104500	3288780	9200	9200	9200	9200	0
616	20250417	104400	3288780	9200	9200	9200	9200	1
617	20250417	104300	3279580	9600	9600	9600	9600	0
618	20250417	104200	3279580	9600	9600	9600	9600	0
619	20250417	104100	3279580	9600	9600	9600	9600	0
620	20250417	104000	3279580	9600	9600	9600	9600	0
621	20250417	103900	3279580	9600	9600	9600	9600	0
622	20250417	103800	3279580	9600	9600	9600	9600	0
623	20250417	103700	3279580	9600	9600	9600	9600	0
624	20250417	103600	3279580	9600	9600	9600	9600	0
625	20250417	103500	3279580	9600	9600	9600	9600	0
626	20250417	103400	3279580	9600	9600	9600	9600	0
627	20250417	103300	3279580	9600	9600	9600	9600	0
628	20250417	103200	3279580	9600	9600	9600	9600	0
629	20250417	103100	3279580	9600	9600	9600	9600	0
630	20250417	103000	3279580	9600	9600	9600	9600	0
631	20250417	102900	3279580	9600	9600	9600	9600	0
632	20250417	102800	3279580	9600	9600	9600	9600	0
633	20250417	102700	3279580	9600	9600	9600	9600	0
634	20250417	102600	3279580	9600	9600	9600	9600	0
635	20250417	102500	3279580	9600	9600	9600	9600	0
636	20250417	102400	3279580	9600	9600	9600	9600	0
637	20250417	102300	3279580	9600	9600	9600	9600	0
638	20250417	102200	3279580	9600	9600	9600	9600	0
639	20250417	102100	3279580	9600	9600	9600	9600	0
640	20250417	102000	3279580	9600	9600	9600	9600	0
641	20250417	101900	3279580	9600	9600	9600	9600	0
642	20250417	101800	3279580	9600	9600	9600	9600	0
643	20250417	101700	3279580	9600	9600	9600	9600	0
644	20250417	101600	3279580	9600	9600	9600	9600	0
645	20250417	101500	3279580	9600	9600	9600	9600	0
646	20250417	101400	3279580	9600	9600	9600	9600	0
647	20250417	101300	3279580	9600	9600	9600	9600	0
648	20250417	101200	3279580	9600	9600	9600	9600	0
649	20250417	101100	3279580	9600	9600	9600	9600	0
650	20250417	101000	3279580	9600	9600	9600	9600	0
651	20250417	100900	3279580	9600	9600	9600	9600	0
652	20250417	100800	3279580	9600	9600	9600	9600	0
653	20250417	100700	3279580	9600	9600	9600	9600	0
654	20250417	100600	3279580	9600	9600	9600	9600	0
655	20250417	100500	3279580	9600	9600	9600	9600	0
656	20250417	100400	3279580	9600	9600	9600	9600	0
657	20250417	100300	3279580	9600	9600	9600	9600	0
658	20250417	100200	3279580	9600	9600	9600	9600	0
659	20250417	100100	3279580	9600	9600	9600	9600	0
660	20250417	100000	3279580	9600	9600	9600	9600	0
661	20250417	095900	3279580	9600	9600	9600	9600	0
662	20250417	095800	3279580	9600	9600	9600	9600	0
663	20250417	095700	3279580	9600	9600	9600	9600	0
664	20250417	095600	3279580	9600	9600	9600	9600	0
665	20250417	095500	3279580	9600	9600	9600	9600	0
666	20250417	095400	3279580	9600	9600	9600	9600	0
667	20250417	095300	3279580	9600	9600	9600	9600	0
668	20250417	095200	3279580	9600	9600	9600	9600	1
669	20250417	095100	3269980	9400	9400	9400	9400	1
670	20250417	095000	3260580	9400	9400	9400	9400	4
671	20250417	094900	3222980	9400	9400	9400	9400	0
672	20250417	094800	3222980	9400	9400	9400	9400	0
673	20250417	094700	3222980	9400	9400	9400	9400	0
674	20250417	094600	3222980	9400	9400	9400	9400	0
675	20250417	094500	3222980	9400	9400	9400	9400	0
676	20250417	094400	3222980	9400	9400	9400	9400	0
677	20250417	094300	3222980	9400	9400	9400	9400	0
678	20250417	094200	3222980	9400	9400	9400	9400	0
679	20250417	094100	3222980	9400	9400	9400	9400	0
680	20250417	094000	3222980	9400	9400	9400	9400	0
681	20250417	093900	3222980	9400	9400	9400	9400	0
682	20250417	093800	3222980	9400	9400	9400	9400	0
683	20250417	093700	3222980	9400	9400	9400	9400	0
684	20250417	093600	3222980	9400	9400	9400	9400	0
685	20250417	093500	3222980	9400	9400	9400	9400	1
686	20250417	093400	3213580	9790	9790	9790	9790	0
687	20250417	093300	3213580	9790	9790	9790	9790	0
688	20250417	093200	3213580	9790	9790	9790	9790	0
689	20250417	093100	3213580	9790	9790	9790	9790	0
690	20250417	093000	3213580	9790	9790	9790	9790	0
691	20250417	092900	3213580	9790	9790	9790	9790	0
692	20250417	092800	3213580	9790	9790	9790	9790	0
693	20250417	092700	3213580	9790	9790	9790	9790	0
694	20250417	092600	3213580	9790	9790	9790	9790	0
695	20250417	092500	3213580	9790	9790	9790	9790	0
696	20250417	092400	3213580	9790	9790	9790	9790	0
697	20250417	092300	3213580	9790	9790	9790	9790	12
698	20250417	092200	3096100	9200	9200	9200	9200	0
699	20250417	092100	3096100	9200	9600	9600	9200	20
700	20250417	092000	2907100	9800	9800	9800	9800	0
701	20250417	091900	2907100	9800	9800	9800	9800	1
702	20250417	091800	2897300	9000	9000	9000	9000	200
703	20250417	091700	1097300	9800	9800	9800	9800	0
704	20250417	091600	1097300	9800	9800	9800	9800	0
705	20250417	091500	1097300	9800	9800	9800	9800	0
706	20250417	091400	1097300	9800	9800	9800	9800	0
707	20250417	091300	1097300	9800	9800	9800	9800	0
708	20250417	091200	1097300	9800	9800	9800	9800	0
709	20250417	091100	1097300	9800	9800	9800	9800	0
710	20250417	091000	1097300	9800	9000	9800	9000	110
711	20250417	090900	101100	9600	9600	9600	9600	0
712	20250417	090800	101100	9600	9600	9600	9600	0
713	20250417	090700	101100	9600	9600	9600	9600	0
714	20250417	090600	101100	9600	9600	9600	9600	0
715	20250417	090500	101100	9600	9600	9600	9600	0
716	20250417	090400	101100	9600	9600	9600	9600	0
717	20250417	090300	101100	9600	9200	9600	9100	11
718	20250417	090200	0	9600	9600	9600	9600	0
719	20250417	090100	0	9600	9600	9600	9600	0
720	20250417	090000	0	9600	9600	9600	9600	0