KissMeData/331920/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205600	33555800	2930	2930	2930	2930	217
3	20250417	205500	33555800	2930	2930	2930	2930	0
4	20250417	205400	33555800	2930	2930	2930	2930	0
5	20250417	205300	33555800	2930	2930	2930	2930	0
6	20250417	205200	33555800	2930	2930	2930	2930	0
7	20250417	205100	33555800	2930	2930	2930	2930	0
8	20250417	205000	33555800	2930	2930	2930	2930	0
9	20250417	204900	33555800	2930	2930	2930	2930	0
10	20250417	204800	33555800	2930	2930	2930	2930	0
11	20250417	204700	33555800	2930	2930	2930	2930	0
12	20250417	204600	33555800	2930	2930	2930	2930	0
13	20250417	204500	33555800	2930	2930	2930	2930	0
14	20250417	204400	33555800	2930	2930	2930	2930	0
15	20250417	204300	33555800	2930	2930	2930	2930	0
16	20250417	204200	33555800	2930	2930	2930	2930	0
17	20250417	204100	33555800	2930	2930	2930	2930	0
18	20250417	204000	33555800	2930	2930	2930	2930	0
19	20250417	203900	33555800	2930	2930	2930	2930	0
20	20250417	203800	33555800	2930	2930	2930	2930	0
21	20250417	203700	33555800	2930	2930	2930	2930	0
22	20250417	203600	33555800	2930	2930	2930	2930	0
23	20250417	203500	33555800	2930	2930	2930	2930	0
24	20250417	203400	33555800	2930	2930	2930	2930	0
25	20250417	203300	33555800	2930	2930	2930	2930	0
26	20250417	203200	33555800	2930	2930	2930	2930	0
27	20250417	203100	33555800	2930	2930	2930	2930	0
28	20250417	203000	33555800	2930	2930	2930	2930	0
29	20250417	202900	33555800	2930	2930	2930	2930	0
30	20250417	202800	33555800	2930	2930	2930	2930	0
31	20250417	202700	33555800	2930	2930	2930	2930	0
32	20250417	202600	33555800	2930	2930	2930	2930	217
33	20250417	202500	33555800	2930	2930	2930	2930	0
34	20250417	202400	33555800	2930	2930	2930	2930	0
35	20250417	202300	33555800	2930	2930	2930	2930	0
36	20250417	202200	33555800	2930	2930	2930	2930	0
37	20250417	202100	33555800	2930	2930	2930	2930	0
38	20250417	202000	33555800	2930	2930	2930	2930	0
39	20250417	201900	33555800	2930	2930	2930	2930	0
40	20250417	201800	33555800	2930	2930	2930	2930	0
41	20250417	201700	33555800	2930	2930	2930	2930	0
42	20250417	201600	33555800	2930	2930	2930	2930	0
43	20250417	201500	33555800	2930	2930	2930	2930	0
44	20250417	201400	33555800	2930	2930	2930	2930	0
45	20250417	201300	33555800	2930	2930	2930	2930	0
46	20250417	201200	33555800	2930	2930	2930	2930	0
47	20250417	201100	33555800	2930	2930	2930	2930	0
48	20250417	201000	33555800	2930	2930	2930	2930	0
49	20250417	200900	33555800	2930	2930	2930	2930	0
50	20250417	200800	33555800	2930	2930	2930	2930	0
51	20250417	200700	33555800	2930	2930	2930	2930	0
52	20250417	200600	33555800	2930	2930	2930	2930	0
53	20250417	200500	33555800	2930	2930	2930	2930	0
54	20250417	200400	33555800	2930	2930	2930	2930	0
55	20250417	200300	33555800	2930	2930	2930	2930	0
56	20250417	200200	33555800	2930	2930	2930	2930	0
57	20250417	200100	33555800	2930	2930	2930	2930	0
58	20250417	200000	33555800	2930	2930	2930	2930	0
59	20250417	195900	33555800	2930	2930	2930	2930	0
60	20250417	195800	33555800	2930	2930	2930	2930	0
61	20250417	195700	33555800	2930	2930	2930	2930	0
62	20250417	195600	33555800	2930	2930	2930	2930	217
63	20250417	195500	33555800	2930	2930	2930	2930	0
64	20250417	195400	33555800	2930	2930	2930	2930	0
65	20250417	195300	33555800	2930	2930	2930	2930	0
66	20250417	195200	33555800	2930	2930	2930	2930	0
67	20250417	195100	33555800	2930	2930	2930	2930	0
68	20250417	195000	33555800	2930	2930	2930	2930	0
69	20250417	194900	33555800	2930	2930	2930	2930	0
70	20250417	194800	33555800	2930	2930	2930	2930	0
71	20250417	194700	33555800	2930	2930	2930	2930	0
72	20250417	194600	33555800	2930	2930	2930	2930	0
73	20250417	194500	33555800	2930	2930	2930	2930	0
74	20250417	194400	33555800	2930	2930	2930	2930	0
75	20250417	194300	33555800	2930	2930	2930	2930	0
76	20250417	194200	33555800	2930	2930	2930	2930	0
77	20250417	194100	33555800	2930	2930	2930	2930	0
78	20250417	194000	33555800	2930	2930	2930	2930	0
79	20250417	193900	33555800	2930	2930	2930	2930	0
80	20250417	193800	33555800	2930	2930	2930	2930	0
81	20250417	193700	33555800	2930	2930	2930	2930	0
82	20250417	193600	33555800	2930	2930	2930	2930	0
83	20250417	193500	33555800	2930	2930	2930	2930	0
84	20250417	193400	33555800	2930	2930	2930	2930	0
85	20250417	193300	33555800	2930	2930	2930	2930	0
86	20250417	193200	33555800	2930	2930	2930	2930	0
87	20250417	193100	33555800	2930	2930	2930	2930	0
88	20250417	193000	33555800	2930	2930	2930	2930	0
89	20250417	192900	33555800	2930	2930	2930	2930	0
90	20250417	192800	33555800	2930	2930	2930	2930	0
91	20250417	192700	33555800	2930	2930	2930	2930	0
92	20250417	192600	33555800	2930	2930	2930	2930	217
93	20250417	192500	33555800	2930	2930	2930	2930	0
94	20250417	192400	33555800	2930	2930	2930	2930	0
95	20250417	192300	33555800	2930	2930	2930	2930	0
96	20250417	192200	33555800	2930	2930	2930	2930	0
97	20250417	192100	33555800	2930	2930	2930	2930	0
98	20250417	192000	33555800	2930	2930	2930	2930	0
99	20250417	191900	33555800	2930	2930	2930	2930	0
100	20250417	191800	33555800	2930	2930	2930	2930	0
101	20250417	191700	33555800	2930	2930	2930	2930	0
102	20250417	191600	33555800	2930	2930	2930	2930	0
103	20250417	191500	33555800	2930	2930	2930	2930	0
104	20250417	191400	33555800	2930	2930	2930	2930	0
105	20250417	191300	33555800	2930	2930	2930	2930	0
106	20250417	191200	33555800	2930	2930	2930	2930	0
107	20250417	191100	33555800	2930	2930	2930	2930	0
108	20250417	191000	33555800	2930	2930	2930	2930	0
109	20250417	190900	33555800	2930	2930	2930	2930	0
110	20250417	190800	33555800	2930	2930	2930	2930	0
111	20250417	190700	33555800	2930	2930	2930	2930	0
112	20250417	190600	33555800	2930	2930	2930	2930	0
113	20250417	190500	33555800	2930	2930	2930	2930	0
114	20250417	190400	33555800	2930	2930	2930	2930	0
115	20250417	190300	33555800	2930	2930	2930	2930	0
116	20250417	190200	33555800	2930	2930	2930	2930	0
117	20250417	190100	33555800	2930	2930	2930	2930	0
118	20250417	190000	33555800	2930	2930	2930	2930	0
119	20250417	185900	33555800	2930	2930	2930	2930	0
120	20250417	185800	33555800	2930	2930	2930	2930	0
121	20250417	185700	33555800	2930	2930	2930	2930	0
122	20250417	185600	33555800	2930	2930	2930	2930	217
123	20250417	185500	33555800	2930	2930	2930	2930	0
124	20250417	185400	33555800	2930	2930	2930	2930	0
125	20250417	185300	33555800	2930	2930	2930	2930	0
126	20250417	185200	33555800	2930	2930	2930	2930	0
127	20250417	185100	33555800	2930	2930	2930	2930	0
128	20250417	185000	33555800	2930	2930	2930	2930	0
129	20250417	184900	33555800	2930	2930	2930	2930	0
130	20250417	184800	33555800	2930	2930	2930	2930	0
131	20250417	184700	33555800	2930	2930	2930	2930	0
132	20250417	184600	33555800	2930	2930	2930	2930	0
133	20250417	184500	33555800	2930	2930	2930	2930	0
134	20250417	184400	33555800	2930	2930	2930	2930	0
135	20250417	184300	33555800	2930	2930	2930	2930	0
136	20250417	184200	33555800	2930	2930	2930	2930	0
137	20250417	184100	33555800	2930	2930	2930	2930	0
138	20250417	184000	33555800	2930	2930	2930	2930	0
139	20250417	183900	33555800	2930	2930	2930	2930	0
140	20250417	183800	33555800	2930	2930	2930	2930	0
141	20250417	183700	33555800	2930	2930	2930	2930	0
142	20250417	183600	33555800	2930	2930	2930	2930	0
143	20250417	183500	33555800	2930	2930	2930	2930	0
144	20250417	183400	33555800	2930	2930	2930	2930	0
145	20250417	183300	33555800	2930	2930	2930	2930	0
146	20250417	183200	33555800	2930	2930	2930	2930	0
147	20250417	183100	33555800	2930	2930	2930	2930	0
148	20250417	183000	33555800	2930	2930	2930	2930	0
149	20250417	182900	33555800	2930	2930	2930	2930	0
150	20250417	182800	33555800	2930	2930	2930	2930	0
151	20250417	182700	33555800	2930	2930	2930	2930	0
152	20250417	182600	33555800	2930	2930	2930	2930	217
153	20250417	182500	33555800	2930	2930	2930	2930	0
154	20250417	182400	33555800	2930	2930	2930	2930	0
155	20250417	182300	33555800	2930	2930	2930	2930	0
156	20250417	182200	33555800	2930	2930	2930	2930	0
157	20250417	182100	33555800	2930	2930	2930	2930	0
158	20250417	182000	33555800	2930	2930	2930	2930	0
159	20250417	181900	33555800	2930	2930	2930	2930	0
160	20250417	181800	33555800	2930	2930	2930	2930	0
161	20250417	181700	33555800	2930	2930	2930	2930	0
162	20250417	181600	33555800	2930	2930	2930	2930	0
163	20250417	181500	33555800	2930	2930	2930	2930	0
164	20250417	181400	33555800	2930	2930	2930	2930	0
165	20250417	181300	33555800	2930	2930	2930	2930	0
166	20250417	181200	33555800	2930	2930	2930	2930	0
167	20250417	181100	33555800	2930	2930	2930	2930	0
168	20250417	181000	33555800	2930	2930	2930	2930	0
169	20250417	180900	33555800	2930	2930	2930	2930	0
170	20250417	180800	33555800	2930	2930	2930	2930	0
171	20250417	180700	33555800	2930	2930	2930	2930	0
172	20250417	180600	33555800	2930	2930	2930	2930	0
173	20250417	180500	33555800	2930	2930	2930	2930	0
174	20250417	180400	33555800	2930	2930	2930	2930	0
175	20250417	180300	33555800	2930	2930	2930	2930	0
176	20250417	180200	33555800	2930	2930	2930	2930	0
177	20250417	180100	33555800	2930	2930	2930	2930	0
178	20250417	180000	33555800	2930	2930	2930	2930	0
179	20250417	175900	33555800	2930	2930	2930	2930	0
180	20250417	175800	33555800	2930	2930	2930	2930	0
181	20250417	175700	33555800	2930	2930	2930	2930	0
182	20250417	175600	33555800	2930	2930	2930	2930	217
183	20250417	175500	33555800	2930	2930	2930	2930	0
184	20250417	175400	33555800	2930	2930	2930	2930	0
185	20250417	175300	33555800	2930	2930	2930	2930	0
186	20250417	175200	33555800	2930	2930	2930	2930	0
187	20250417	175100	33555800	2930	2930	2930	2930	0
188	20250417	175000	33555800	2930	2930	2930	2930	0
189	20250417	174900	33555800	2930	2930	2930	2930	0
190	20250417	174800	33555800	2930	2930	2930	2930	0
191	20250417	174700	33555800	2930	2930	2930	2930	0
192	20250417	174600	33555800	2930	2930	2930	2930	0
193	20250417	174500	33555800	2930	2930	2930	2930	0
194	20250417	174400	33555800	2930	2930	2930	2930	0
195	20250417	174300	33555800	2930	2930	2930	2930	0
196	20250417	174200	33555800	2930	2930	2930	2930	0
197	20250417	174100	33555800	2930	2930	2930	2930	0
198	20250417	174000	33555800	2930	2930	2930	2930	0
199	20250417	173900	33555800	2930	2930	2930	2930	0
200	20250417	173800	33555800	2930	2930	2930	2930	0
201	20250417	173700	33555800	2930	2930	2930	2930	0
202	20250417	173600	33555800	2930	2930	2930	2930	0
203	20250417	173500	33555800	2930	2930	2930	2930	0
204	20250417	173400	33555800	2930	2930	2930	2930	0
205	20250417	173300	33555800	2930	2930	2930	2930	0
206	20250417	173200	33555800	2930	2930	2930	2930	0
207	20250417	173100	33555800	2930	2930	2930	2930	0
208	20250417	173000	33555800	2930	2930	2930	2930	0
209	20250417	172900	33555800	2930	2930	2930	2930	0
210	20250417	172800	33555800	2930	2930	2930	2930	0
211	20250417	172700	33555800	2930	2930	2930	2930	0
212	20250417	172600	33555800	2930	2930	2930	2930	217
213	20250417	172500	33555800	2930	2930	2930	2930	0
214	20250417	172400	33555800	2930	2930	2930	2930	0
215	20250417	172300	33555800	2930	2930	2930	2930	0
216	20250417	172200	33555800	2930	2930	2930	2930	0
217	20250417	172100	33555800	2930	2930	2930	2930	0
218	20250417	172000	33555800	2930	2930	2930	2930	0
219	20250417	171900	33555800	2930	2930	2930	2930	0
220	20250417	171800	33555800	2930	2930	2930	2930	0
221	20250417	171700	33555800	2930	2930	2930	2930	0
222	20250417	171600	33555800	2930	2930	2930	2930	0
223	20250417	171500	33555800	2930	2930	2930	2930	0
224	20250417	171400	33555800	2930	2930	2930	2930	0
225	20250417	171300	33555800	2930	2930	2930	2930	0
226	20250417	171200	33555800	2930	2930	2930	2930	0
227	20250417	171100	33555800	2930	2930	2930	2930	0
228	20250417	171000	33555800	2930	2930	2930	2930	0
229	20250417	170900	33555800	2930	2930	2930	2930	0
230	20250417	170800	33555800	2930	2930	2930	2930	0
231	20250417	170700	33555800	2930	2930	2930	2930	0
232	20250417	170600	33555800	2930	2930	2930	2930	0
233	20250417	170500	33555800	2930	2930	2930	2930	0
234	20250417	170400	33555800	2930	2930	2930	2930	0
235	20250417	170300	33555800	2930	2930	2930	2930	0
236	20250417	170200	33555800	2930	2930	2930	2930	0
237	20250417	170100	33555800	2930	2930	2930	2930	0
238	20250417	170000	33555800	2930	2930	2930	2930	0
239	20250417	165900	33555800	2930	2930	2930	2930	0
240	20250417	165800	33555800	2930	2930	2930	2930	0
241	20250417	165700	33555800	2930	2930	2930	2930	0
242	20250417	165600	33555800	2930	2930	2930	2930	217
243	20250417	165500	33555800	2930	2930	2930	2930	0
244	20250417	165400	33555800	2930	2930	2930	2930	0
245	20250417	165300	33555800	2930	2930	2930	2930	0
246	20250417	165200	33555800	2930	2930	2930	2930	0
247	20250417	165100	33555800	2930	2930	2930	2930	0
248	20250417	165000	33555800	2930	2930	2930	2930	0
249	20250417	164900	33555800	2930	2930	2930	2930	0
250	20250417	164800	33555800	2930	2930	2930	2930	0
251	20250417	164700	33555800	2930	2930	2930	2930	0
252	20250417	164600	33555800	2930	2930	2930	2930	0
253	20250417	164500	33555800	2930	2930	2930	2930	0
254	20250417	164400	33555800	2930	2930	2930	2930	0
255	20250417	164300	33555800	2930	2930	2930	2930	0
256	20250417	164200	33555800	2930	2930	2930	2930	0
257	20250417	164100	33555800	2930	2930	2930	2930	0
258	20250417	164000	33555800	2930	2930	2930	2930	0
259	20250417	163900	33555800	2930	2930	2930	2930	0
260	20250417	163800	33555800	2930	2930	2930	2930	0
261	20250417	163700	33555800	2930	2930	2930	2930	0
262	20250417	163600	33555800	2930	2930	2930	2930	0
263	20250417	163500	33555800	2930	2930	2930	2930	0
264	20250417	163400	33555800	2930	2930	2930	2930	0
265	20250417	163300	33555800	2930	2930	2930	2930	0
266	20250417	163200	33555800	2930	2930	2930	2930	0
267	20250417	163100	33555800	2930	2930	2930	2930	0
268	20250417	163000	33555800	2930	2930	2930	2930	0
269	20250417	162900	33555800	2930	2930	2930	2930	0
270	20250417	162800	33555800	2930	2930	2930	2930	0
271	20250417	162700	33555800	2930	2930	2930	2930	0
272	20250417	162600	33555800	2930	2930	2930	2930	217
273	20250417	162500	33555800	2930	2930	2930	2930	0
274	20250417	162400	33555800	2930	2930	2930	2930	0
275	20250417	162300	33555800	2930	2930	2930	2930	0
276	20250417	162200	33555800	2930	2930	2930	2930	0
277	20250417	162100	33555800	2930	2930	2930	2930	0
278	20250417	162000	33555800	2930	2930	2930	2930	0
279	20250417	161900	33555800	2930	2930	2930	2930	0
280	20250417	161800	33555800	2930	2930	2930	2930	0
281	20250417	161700	33555800	2930	2930	2930	2930	0
282	20250417	161600	33555800	2930	2930	2930	2930	0
283	20250417	161500	33555800	2930	2930	2930	2930	0
284	20250417	161400	33555800	2930	2930	2930	2930	0
285	20250417	161300	33555800	2930	2930	2930	2930	0
286	20250417	161200	33555800	2930	2930	2930	2930	0
287	20250417	161100	33555800	2930	2930	2930	2930	0
288	20250417	161000	33555800	2930	2930	2930	2930	0
289	20250417	160900	33555800	2930	2930	2930	2930	0
290	20250417	160800	33555800	2930	2930	2930	2930	0
291	20250417	160700	33555800	2930	2930	2930	2930	0
292	20250417	160600	33555800	2930	2930	2930	2930	0
293	20250417	160500	33555800	2930	2930	2930	2930	0
294	20250417	160400	33555800	2930	2930	2930	2930	0
295	20250417	160300	33555800	2930	2930	2930	2930	0
296	20250417	160200	33555800	2930	2930	2930	2930	0
297	20250417	160100	33555800	2930	2930	2930	2930	0
298	20250417	160000	33555800	2930	2930	2930	2930	0
299	20250417	155900	33555800	2930	2930	2930	2930	0
300	20250417	155800	33555800	2930	2930	2930	2930	0
301	20250417	155700	33555800	2930	2930	2930	2930	0
302	20250417	155600	33555800	2930	2930	2930	2930	217
303	20250417	155500	33555800	2930	2930	2930	2930	0
304	20250417	155400	33555800	2930	2930	2930	2930	0
305	20250417	155300	33555800	2930	2930	2930	2930	0
306	20250417	155200	33555800	2930	2930	2930	2930	0
307	20250417	155100	33555800	2930	2930	2930	2930	0
308	20250417	155000	33555800	2930	2930	2930	2930	0
309	20250417	154900	33555800	2930	2930	2930	2930	0
310	20250417	154800	33555800	2930	2930	2930	2930	0
311	20250417	154700	33555800	2930	2930	2930	2930	0
312	20250417	154600	33555800	2930	2930	2930	2930	0
313	20250417	154500	33555800	2930	2930	2930	2930	0
314	20250417	154400	33555800	2930	2930	2930	2930	0
315	20250417	154300	33555800	2930	2930	2930	2930	0
316	20250417	154200	33555800	2930	2930	2930	2930	0
317	20250417	154100	33555800	2930	2930	2930	2930	0
318	20250417	154000	33555800	2930	2930	2930	2930	0
319	20250417	153900	33555800	2930	2930	2930	2930	0
320	20250417	153800	33555800	2930	2930	2930	2930	0
321	20250417	153700	33555800	2930	2930	2930	2930	0
322	20250417	153600	33555800	2930	2930	2930	2930	0
323	20250417	153500	33555800	2930	2930	2930	2930	0
324	20250417	153400	33555800	2930	2930	2930	2930	0
325	20250417	153300	33555800	2930	2930	2930	2930	0
326	20250417	153200	33555800	2930	2930	2930	2930	0
327	20250417	153100	33555800	2930	2930	2930	2930	0
328	20250417	153000	33555800	2930	2930	2930	2930	217
329	20250417	152900	32919990	2965	2965	2965	2965	0
330	20250417	152800	32919990	2965	2965	2965	2965	0
331	20250417	152700	32919990	2965	2965	2965	2965	0
332	20250417	152600	32919990	2965	2965	2965	2965	0
333	20250417	152500	32919990	2965	2965	2965	2965	0
334	20250417	152400	32919990	2965	2965	2965	2965	0
335	20250417	152300	32919990	2965	2965	2965	2965	0
336	20250417	152200	32919990	2965	2965	2965	2965	0
337	20250417	152100	32919990	2965	2965	2965	2965	0
338	20250417	152000	32919990	2965	2965	2965	2965	0
339	20250417	151900	32919990	2965	2965	2965	2925	125
340	20250417	151800	32553250	2965	2940	2965	2935	97
341	20250417	151700	32268285	2970	2930	2970	2930	148
342	20250417	151600	31832330	2930	2950	2950	2930	48
343	20250417	151500	31691670	2930	2935	2945	2930	137
344	20250417	151400	31290190	2945	2940	2945	2940	29
345	20250417	151300	31204855	2935	2935	2935	2935	0
346	20250417	151200	31204855	2935	2935	2935	2935	35
347	20250417	151100	31102130	2930	2935	2935	2930	250
348	20250417	151000	30369595	2965	2965	2965	2965	0
349	20250417	150900	30369595	2965	2965	2965	2965	0
350	20250417	150800	30369595	2965	2965	2965	2965	0
351	20250417	150700	30369595	2965	2965	2965	2965	3
352	20250417	150600	30360700	2935	2935	2935	2935	0
353	20250417	150500	30360700	2935	2935	2935	2935	0
354	20250417	150400	30360700	2935	2935	2935	2935	10
355	20250417	150300	30331350	2935	2935	2935	2935	237
356	20250417	150200	29635755	2940	2940	2940	2940	0
357	20250417	150100	29635755	2940	2940	2940	2940	0
358	20250417	150000	29635755	2940	2940	2940	2940	78
359	20250417	145900	29406435	2950	2950	2950	2950	0
360	20250417	145800	29406435	2950	2950	2950	2950	0
361	20250417	145700	29406435	2950	2950	2950	2950	99
362	20250417	145600	29114385	2975	2975	2975	2975	0
363	20250417	145500	29114385	2975	2975	2975	2975	0
364	20250417	145400	29114385	2975	2975	2975	2975	0
365	20250417	145300	29114385	2975	2975	2975	2975	0
366	20250417	145200	29114385	2975	2975	2975	2975	0
367	20250417	145100	29114385	2975	2975	2975	2975	0
368	20250417	145000	29114385	2975	2975	2975	2975	0
369	20250417	144900	29114385	2975	2975	2975	2975	20
370	20250417	144800	29054885	2975	2975	2975	2975	0
371	20250417	144700	29054885	2975	2975	2975	2975	0
372	20250417	144600	29054885	2975	2975	2975	2975	0
373	20250417	144500	29054885	2975	2975	2975	2975	0
374	20250417	144400	29054885	2975	2970	2975	2970	13
375	20250417	144300	29016215	2985	2985	2985	2985	0
376	20250417	144200	29016215	2985	2985	2985	2985	0
377	20250417	144100	29016215	2985	2985	2985	2985	0
378	20250417	144000	29016215	2985	2985	2985	2985	0
379	20250417	143900	29016215	2985	2985	2985	2985	0
380	20250417	143800	29016215	2985	2985	2985	2985	0
381	20250417	143700	29016215	2985	2935	2985	2935	365
382	20250417	143600	27942895	2965	2965	2965	2965	1
383	20250417	143500	27939930	2935	2935	2935	2935	1
384	20250417	143400	27936995	2940	2940	2940	2940	46
385	20250417	143300	27801755	2970	2970	2970	2970	0
386	20250417	143200	27801755	2970	2970	2970	2970	0
387	20250417	143100	27801755	2970	2970	2970	2970	0
388	20250417	143000	27801755	2970	2970	2970	2970	0
389	20250417	142900	27801755	2970	2970	2970	2970	0
390	20250417	142800	27801755	2970	2970	2970	2970	0
391	20250417	142700	27801755	2970	2970	2970	2970	1
392	20250417	142600	27798785	2935	2935	2935	2935	0
393	20250417	142500	27798785	2935	2935	2935	2935	0
394	20250417	142400	27798785	2935	2935	2935	2935	134
395	20250417	142300	27405495	2940	2940	2940	2940	0
396	20250417	142200	27405495	2940	2940	2940	2940	0
397	20250417	142100	27405495	2940	2940	2940	2940	0
398	20250417	142000	27405495	2940	2940	2940	2940	0
399	20250417	141900	27405495	2940	2940	2940	2940	0
400	20250417	141800	27405495	2940	2940	2940	2940	0
401	20250417	141700	27405495	2940	2940	2940	2940	0
402	20250417	141600	27405495	2940	2940	2940	2940	1
403	20250417	141500	27402555	2935	2935	2935	2935	0
404	20250417	141400	27402555	2935	2935	2935	2935	0
405	20250417	141300	27402555	2935	2935	2935	2935	0
406	20250417	141200	27402555	2935	2935	2935	2935	0
407	20250417	141100	27402555	2935	2935	2935	2935	193
408	20250417	141000	26836100	2940	2940	2940	2940	0
409	20250417	140900	26836100	2940	2945	2945	2940	34
410	20250417	140800	26736130	2945	2945	2945	2945	0
411	20250417	140700	26736130	2945	2945	2945	2945	0
412	20250417	140600	26736130	2945	2945	2945	2945	0
413	20250417	140500	26736130	2945	2945	2945	2945	0
414	20250417	140400	26736130	2945	2945	2945	2945	0
415	20250417	140300	26736130	2945	2975	2975	2945	2
416	20250417	140200	26730210	2990	2990	2990	2990	0
417	20250417	140100	26730210	2990	2990	2990	2990	0
418	20250417	140000	26730210	2990	2990	2990	2990	0
419	20250417	135900	26730210	2990	2990	2990	2990	0
420	20250417	135800	26730210	2990	2990	2990	2990	1
421	20250417	135700	26727220	2945	2945	2945	2945	0
422	20250417	135600	26727220	2945	2945	2945	2945	0
423	20250417	135500	26727220	2945	2945	2945	2945	0
424	20250417	135400	26727220	2945	2945	2945	2945	0
425	20250417	135300	26727220	2945	2945	2945	2945	254
426	20250417	135200	25979190	2995	2995	2995	2995	0
427	20250417	135100	25979190	2995	2990	2995	2990	7
428	20250417	135000	25958245	2990	2985	2990	2985	2
429	20250417	134900	25952270	2935	2935	2935	2935	0
430	20250417	134800	25952270	2935	2935	2935	2935	0
431	20250417	134700	25952270	2935	2935	2935	2935	0
432	20250417	134600	25952270	2935	2950	2950	2935	1034
433	20250417	134500	22909735	2975	2975	2975	2975	0
434	20250417	134400	22909735	2975	2975	2975	2975	0
435	20250417	134300	22909735	2975	2975	2975	2975	0
436	20250417	134200	22909735	2975	2975	2975	2975	0
437	20250417	134100	22909735	2975	2975	2975	2975	0
438	20250417	134000	22909735	2975	2975	2975	2975	10
439	20250417	133900	22879985	2945	2945	2945	2945	235
440	20250417	133800	22187910	2950	2950	2950	2950	0
441	20250417	133700	22187910	2950	2950	2950	2950	0
442	20250417	133600	22187910	2950	2950	2950	2950	50
443	20250417	133500	22040410	2950	2950	2950	2950	6
444	20250417	133400	22022710	2950	2950	2950	2950	101
445	20250417	133300	21724760	2950	2950	2950	2950	70
446	20250417	133200	21518260	2950	2950	2950	2950	0
447	20250417	133100	21518260	2950	2950	2950	2950	0
448	20250417	133000	21518260	2950	2950	2950	2950	50
449	20250417	132900	21370760	2950	2950	2950	2950	0
450	20250417	132800	21370760	2950	2950	2950	2950	0
451	20250417	132700	21370760	2950	2950	2950	2950	0
452	20250417	132600	21370760	2950	2950	2950	2950	83
453	20250417	132500	21125910	2985	2985	2985	2985	0
454	20250417	132400	21125910	2985	2985	2985	2985	0
455	20250417	132300	21125910	2985	2985	2985	2985	0
456	20250417	132200	21125910	2985	2985	2985	2985	1
457	20250417	132100	21122925	2945	2945	2945	2945	0
458	20250417	132000	21122925	2945	2945	2945	2945	0
459	20250417	131900	21122925	2945	2945	2945	2945	0
460	20250417	131800	21122925	2945	2945	2945	2945	0
461	20250417	131700	21122925	2945	2945	2945	2945	0
462	20250417	131600	21122925	2945	2945	2945	2945	200
463	20250417	131500	20533925	2950	2950	2950	2950	21
464	20250417	131400	20471975	2955	2955	2955	2955	0
465	20250417	131300	20471975	2955	2955	2955	2955	0
466	20250417	131200	20471975	2955	2955	2955	2955	0
467	20250417	131100	20471975	2955	2955	2955	2955	0
468	20250417	131000	20471975	2955	2955	2955	2955	0
469	20250417	130900	20471975	2955	2955	2955	2955	0
470	20250417	130800	20471975	2955	2955	2955	2955	0
471	20250417	130700	20471975	2955	2955	2955	2955	0
472	20250417	130600	20471975	2955	2955	2955	2955	169
473	20250417	130500	19972580	2955	2955	2955	2955	0
474	20250417	130400	19972580	2955	2955	2955	2955	0
475	20250417	130300	19972580	2955	2955	2955	2955	0
476	20250417	130200	19972580	2955	2955	2955	2955	0
477	20250417	130100	19972580	2955	2960	2960	2955	102
478	20250417	130000	19671160	2995	2995	2995	2995	0
479	20250417	125900	19671160	2995	2995	2995	2995	4
480	20250417	125800	19659180	2960	2960	2960	2960	0
481	20250417	125700	19659180	2960	2960	2960	2960	0
482	20250417	125600	19659180	2960	2960	2960	2960	0
483	20250417	125500	19659180	2960	2960	2960	2960	0
484	20250417	125400	19659180	2960	2960	2960	2960	0
485	20250417	125300	19659180	2960	2960	2960	2960	0
486	20250417	125200	19659180	2960	2960	2960	2960	0
487	20250417	125100	19659180	2960	2960	2960	2960	300
488	20250417	125000	18771180	2965	2965	2965	2965	0
489	20250417	124900	18771180	2965	2965	2965	2965	0
490	20250417	124800	18771180	2965	2965	2965	2965	0
491	20250417	124700	18771180	2965	2965	2965	2965	0
492	20250417	124600	18771180	2965	2965	2965	2965	0
493	20250417	124500	18771180	2965	2965	2965	2965	0
494	20250417	124400	18771180	2965	2965	2965	2965	0
495	20250417	124300	18771180	2965	2965	2965	2965	0
496	20250417	124200	18771180	2965	2965	2965	2965	0
497	20250417	124100	18771180	2965	2965	2965	2965	11
498	20250417	124000	18738565	2995	2995	2995	2995	0
499	20250417	123900	18738565	2995	2995	2995	2995	0
500	20250417	123800	18738565	2995	2995	2995	2995	0
501	20250417	123700	18738565	2995	2995	2995	2995	0
502	20250417	123600	18738565	2995	2995	2995	2995	0
503	20250417	123500	18738565	2995	2995	2995	2995	0
504	20250417	123400	18738565	2995	2995	2995	2995	0
505	20250417	123300	18738565	2995	2995	2995	2995	0
506	20250417	123200	18738565	2995	2995	2995	2995	0
507	20250417	123100	18738565	2995	2995	2995	2995	0
508	20250417	123000	18738565	2995	2995	2995	2995	0
509	20250417	122900	18738565	2995	2995	2995	2995	0
510	20250417	122800	18738565	2995	2995	2995	2995	0
511	20250417	122700	18738565	2995	2995	2995	2995	0
512	20250417	122600	18738565	2995	2995	2995	2995	1
513	20250417	122500	18735570	2965	2965	2965	2965	0
514	20250417	122400	18735570	2965	2965	2965	2965	80
515	20250417	122300	18498370	2950	2950	2950	2950	0
516	20250417	122200	18498370	2950	2950	2950	2950	42
517	20250417	122100	18374470	2990	2990	2990	2990	1
518	20250417	122000	18371480	2950	2950	2950	2950	0
519	20250417	121900	18371480	2950	2950	2950	2950	0
520	20250417	121800	18371480	2950	2950	2950	2950	0
521	20250417	121700	18371480	2950	2950	2950	2950	0
522	20250417	121600	18371480	2950	2955	2955	2950	91
523	20250417	121500	18103010	2995	2995	2995	2995	0
524	20250417	121400	18103010	2995	2995	2995	2995	0
525	20250417	121300	18103010	2995	2995	2995	2995	0
526	20250417	121200	18103010	2995	2995	2995	2995	0
527	20250417	121100	18103010	2995	2995	2995	2995	0
528	20250417	121000	18103010	2995	2995	2995	2995	0
529	20250417	120900	18103010	2995	2995	2995	2995	0
530	20250417	120800	18103010	2995	2995	2995	2995	0
531	20250417	120700	18103010	2995	2995	2995	2995	0
532	20250417	120600	18103010	2995	2995	2995	2995	0
533	20250417	120500	18103010	2995	2995	2995	2995	0
534	20250417	120400	18103010	2995	2995	2995	2995	0
535	20250417	120300	18103010	2995	2995	2995	2995	0
536	20250417	120200	18103010	2995	2995	2995	2995	0
537	20250417	120100	18103010	2995	2995	2995	2995	0
538	20250417	120000	18103010	2995	2995	2995	2995	0
539	20250417	115900	18103010	2995	2995	2995	2995	0
540	20250417	115800	18103010	2995	2995	2995	2995	0
541	20250417	115700	18103010	2995	2995	2995	2995	0
542	20250417	115600	18103010	2995	2995	2995	2995	0
543	20250417	115500	18103010	2995	2995	2995	2995	0
544	20250417	115400	18103010	2995	2995	2995	2995	15
545	20250417	115300	18058085	2995	2995	2995	2995	0
546	20250417	115200	18058085	2995	2995	2995	2995	0
547	20250417	115100	18058085	2995	2995	2995	2995	0
548	20250417	115000	18058085	2995	2995	2995	2995	0
549	20250417	114900	18058085	2995	2995	2995	2995	0
550	20250417	114800	18058085	2995	2995	2995	2995	0
551	20250417	114700	18058085	2995	2955	2995	2955	9
552	20250417	114600	18031335	2955	2955	2955	2955	44
553	20250417	114500	17901315	2995	2995	2995	2995	0
554	20250417	114400	17901315	2995	2995	2995	2995	0
555	20250417	114300	17901315	2995	2995	2995	2995	3
556	20250417	114200	17892330	2970	2970	2970	2970	9
557	20250417	114100	17865600	2980	2980	2980	2980	0
558	20250417	114000	17865600	2980	2980	2980	2980	0
559	20250417	113900	17865600	2980	2980	2980	2980	0
560	20250417	113800	17865600	2980	2980	2980	2980	0
561	20250417	113700	17865600	2980	2980	2980	2980	0
562	20250417	113600	17865600	2980	2980	2980	2980	0
563	20250417	113500	17865600	2980	2980	2980	2980	9
564	20250417	113400	17838780	2980	2980	2980	2980	0
565	20250417	113300	17838780	2980	2980	2980	2980	0
566	20250417	113200	17838780	2980	2980	2980	2980	1
567	20250417	113100	17835800	2955	2955	2955	2955	0
568	20250417	113000	17835800	2955	2955	2955	2955	0
569	20250417	112900	17835800	2955	2955	2955	2955	0
570	20250417	112800	17835800	2955	2955	2955	2955	0
571	20250417	112700	17835800	2955	2955	2955	2955	0
572	20250417	112600	17835800	2955	2955	2955	2955	0
573	20250417	112500	17835800	2955	2960	2960	2955	80
574	20250417	112400	17599375	2955	2955	2955	2955	0
575	20250417	112300	17599375	2955	2955	2955	2955	0
576	20250417	112200	17599375	2955	2955	2955	2955	143
577	20250417	112100	17176810	2965	2965	2965	2965	0
578	20250417	112000	17176810	2965	2965	2965	2965	0
579	20250417	111900	17176810	2965	2965	2965	2965	0
580	20250417	111800	17176810	2965	2965	2965	2965	0
581	20250417	111700	17176810	2965	2965	2965	2965	0
582	20250417	111600	17176810	2965	2965	2965	2965	0
583	20250417	111500	17176810	2965	2965	2965	2965	0
584	20250417	111400	17176810	2965	2965	2965	2965	1
585	20250417	111300	17173845	2985	2985	2985	2985	0
586	20250417	111200	17173845	2985	2985	2985	2985	0
587	20250417	111100	17173845	2985	2985	2985	2985	0
588	20250417	111000	17173845	2985	2985	2985	2985	0
589	20250417	110900	17173845	2985	2980	2985	2980	7
590	20250417	110800	17152980	2960	2960	2960	2960	0
591	20250417	110700	17152980	2960	2960	2960	2960	150
592	20250417	110600	16708980	2960	2960	2960	2960	0
593	20250417	110500	16708980	2960	2960	2960	2960	0
594	20250417	110400	16708980	2960	2990	2990	2960	22
595	20250417	110300	16643830	2965	2965	2965	2965	0
596	20250417	110200	16643830	2965	2965	2965	2965	0
597	20250417	110100	16643830	2965	2965	2965	2965	0
598	20250417	110000	16643830	2965	2965	2965	2965	0
599	20250417	105900	16643830	2965	2965	2965	2965	1
600	20250417	105800	16640865	2990	2990	2990	2990	0
601	20250417	105700	16640865	2990	2990	2990	2990	0
602	20250417	105600	16640865	2990	2990	2990	2990	0
603	20250417	105500	16640865	2990	2990	2990	2990	0
604	20250417	105400	16640865	2990	2990	2990	2990	2
605	20250417	105300	16634885	2990	2990	2990	2990	0
606	20250417	105200	16634885	2990	2990	2990	2990	0
607	20250417	105100	16634885	2990	2990	2990	2990	0
608	20250417	105000	16634885	2990	2990	2990	2990	0
609	20250417	104900	16634885	2990	2990	2990	2990	0
610	20250417	104800	16634885	2990	2990	2990	2990	0
611	20250417	104700	16634885	2990	2990	2990	2990	0
612	20250417	104600	16634885	2990	2990	2990	2990	0
613	20250417	104500	16634885	2990	2990	2990	2990	0
614	20250417	104400	16634885	2990	2990	2990	2990	0
615	20250417	104300	16634885	2990	2990	2990	2990	0
616	20250417	104200	16634885	2990	2990	2990	2990	0
617	20250417	104100	16634885	2990	2990	2990	2990	0
618	20250417	104000	16634885	2990	2990	2990	2990	46
619	20250417	103900	16497345	2990	2990	2990	2990	0
620	20250417	103800	16497345	2990	2990	2990	2990	0
621	20250417	103700	16497345	2990	2990	2990	2990	0
622	20250417	103600	16497345	2990	2990	2990	2990	0
623	20250417	103500	16497345	2990	2990	2990	2990	0
624	20250417	103400	16497345	2990	2990	2990	2990	0
625	20250417	103300	16497345	2990	2990	2990	2990	0
626	20250417	103200	16497345	2990	2990	2990	2990	0
627	20250417	103100	16497345	2990	2990	2990	2990	0
628	20250417	103000	16497345	2990	2990	2990	2990	0
629	20250417	102900	16497345	2990	2990	2990	2990	0
630	20250417	102800	16497345	2990	2990	2990	2990	0
631	20250417	102700	16497345	2990	2990	2990	2990	0
632	20250417	102600	16497345	2990	2990	2990	2990	0
633	20250417	102500	16497345	2990	2990	2990	2990	0
634	20250417	102400	16497345	2990	2990	2990	2990	0
635	20250417	102300	16497345	2990	2990	2990	2990	0
636	20250417	102200	16497345	2990	2990	2990	2990	0
637	20250417	102100	16497345	2990	2990	2990	2990	0
638	20250417	102000	16497345	2990	2990	2990	2990	0
639	20250417	101900	16497345	2990	2990	2990	2990	0
640	20250417	101800	16497345	2990	2990	2990	2990	0
641	20250417	101700	16497345	2990	2990	2990	2990	0
642	20250417	101600	16497345	2990	2990	2990	2990	8
643	20250417	101500	16473425	2990	2990	2990	2990	0
644	20250417	101400	16473425	2990	2990	2990	2990	0
645	20250417	101300	16473425	2990	2990	2990	2990	0
646	20250417	101200	16473425	2990	2990	2990	2990	0
647	20250417	101100	16473425	2990	2990	2990	2990	0
648	20250417	101000	16473425	2990	2990	2990	2990	0
649	20250417	100900	16473425	2990	2990	2990	2990	92
650	20250417	100800	16198345	2990	2990	2990	2990	6
651	20250417	100700	16180405	3010	3010	3010	3010	0
652	20250417	100600	16180405	3010	2990	3010	2990	68
653	20250417	100500	15976075	2990	2990	2990	2990	0
654	20250417	100400	15976075	2990	2990	2990	2990	97
655	20250417	100300	15686045	2990	2990	2990	2990	1
656	20250417	100200	15683055	2980	2980	2980	2980	0
657	20250417	100100	15683055	2980	2980	2980	2980	0
658	20250417	100000	15683055	2980	2980	2980	2980	0
659	20250417	095900	15683055	2980	2980	2980	2980	0
660	20250417	095800	15683055	2980	2980	2980	2980	0
661	20250417	095700	15683055	2980	2980	2980	2980	0
662	20250417	095600	15683055	2980	2980	2980	2980	15
663	20250417	095500	15638355	2980	2980	2980	2980	0
664	20250417	095400	15638355	2980	2980	2980	2980	0
665	20250417	095300	15638355	2980	2980	2980	2980	0
666	20250417	095200	15638355	2980	2980	2980	2980	0
667	20250417	095100	15638355	2980	2980	2980	2980	0
668	20250417	095000	15638355	2980	2980	2980	2980	0
669	20250417	094900	15638355	2980	2980	2980	2980	35
670	20250417	094800	15534055	2990	2990	2990	2990	0
671	20250417	094700	15534055	2990	2990	2990	2990	0
672	20250417	094600	15534055	2990	2990	2990	2990	0
673	20250417	094500	15534055	2990	2990	2990	2990	0
674	20250417	094400	15534055	2990	2985	2990	2985	90
675	20250417	094300	15264960	2990	2990	2990	2990	3
676	20250417	094200	15255990	2970	2970	2970	2970	0
677	20250417	094100	15255990	2970	2970	2970	2970	0
678	20250417	094000	15255990	2970	2970	2970	2970	1
679	20250417	093900	15253020	3005	3005	3005	3005	0
680	20250417	093800	15253020	3005	3005	3005	3005	50
681	20250417	093700	15102770	3005	3005	3005	3005	0
682	20250417	093600	15102770	3005	3005	3005	3005	2
683	20250417	093500	15096760	2960	2970	2970	2960	14
684	20250417	093400	15055295	3015	3015	3015	3015	0
685	20250417	093300	15055295	3015	3015	3015	3015	0
686	20250417	093200	15055295	3015	3015	3015	3015	0
687	20250417	093100	15055295	3015	3015	3015	3015	0
688	20250417	093000	15055295	3015	3015	3015	3015	0
689	20250417	092900	15055295	3015	3015	3015	3015	0
690	20250417	092800	15055295	3015	3015	3015	3015	2
691	20250417	092700	15049265	3015	3015	3015	3015	0
692	20250417	092600	15049265	3015	3000	3015	3000	11
693	20250417	092500	15016190	3000	3000	3000	3000	7
694	20250417	092400	14995190	3010	3010	3010	3010	2
695	20250417	092300	14989170	2945	2945	2945	2945	0
696	20250417	092200	14989170	2945	2945	2945	2945	0
697	20250417	092100	14989170	2945	2945	2945	2945	13
698	20250417	092000	14950885	3025	3025	3025	3025	0
699	20250417	091900	14950885	3025	3000	3025	3000	30
700	20250417	091800	14860610	3000	3000	3000	3000	1
701	20250417	091700	14857610	2955	2955	2955	2955	0
702	20250417	091600	14857610	2955	2955	2955	2955	0
703	20250417	091500	14857610	2955	2930	2955	2930	2942
704	20250417	091400	6207395	2940	2940	2940	2940	0
705	20250417	091300	6207395	2940	2940	2940	2940	20
706	20250417	091200	6148595	2940	2940	2940	2940	0
707	20250417	091100	6148595	2940	2940	2940	2940	50
708	20250417	091000	6001595	2940	2940	2940	2940	1
709	20250417	090900	5998655	2940	2940	2940	2940	50
710	20250417	090800	5851655	2940	2925	2940	2925	5
711	20250417	090700	5836985	2940	2940	2940	2940	0
712	20250417	090600	5836985	2940	2940	2940	2940	0
713	20250417	090500	5836985	2940	2940	2940	2940	0
714	20250417	090400	5836985	2940	2940	2940	2940	3
715	20250417	090300	5828165	2930	2930	2930	2930	0
716	20250417	090200	5828165	2930	2930	2930	2930	345
717	20250417	090100	4817315	2940	2940	2940	2940	31
718	20250417	090000	4726175	2950	2895	2950	2895	1628