KissMeData/065130/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192600	19897365	4090	4090	4090	4090	14
3	20250417	192500	19897365	4090	4090	4090	4090	0
4	20250417	192400	19897365	4090	4090	4090	4090	0
5	20250417	192300	19897365	4090	4090	4090	4090	0
6	20250417	192200	19897365	4090	4090	4090	4090	0
7	20250417	192100	19897365	4090	4090	4090	4090	0
8	20250417	192000	19897365	4090	4090	4090	4090	0
9	20250417	191900	19897365	4090	4090	4090	4090	0
10	20250417	191800	19897365	4090	4090	4090	4090	0
11	20250417	191700	19897365	4090	4090	4090	4090	0
12	20250417	191600	19897365	4090	4090	4090	4090	0
13	20250417	191500	19897365	4090	4090	4090	4090	0
14	20250417	191400	19897365	4090	4090	4090	4090	0
15	20250417	191300	19897365	4090	4090	4090	4090	0
16	20250417	191200	19897365	4090	4090	4090	4090	0
17	20250417	191100	19897365	4090	4090	4090	4090	0
18	20250417	191000	19897365	4090	4090	4090	4090	0
19	20250417	190900	19897365	4090	4090	4090	4090	0
20	20250417	190800	19897365	4090	4090	4090	4090	0
21	20250417	190700	19897365	4090	4090	4090	4090	0
22	20250417	190600	19897365	4090	4090	4090	4090	0
23	20250417	190500	19897365	4090	4090	4090	4090	0
24	20250417	190400	19897365	4090	4090	4090	4090	0
25	20250417	190300	19897365	4090	4090	4090	4090	0
26	20250417	190200	19897365	4090	4090	4090	4090	0
27	20250417	190100	19897365	4090	4090	4090	4090	0
28	20250417	190000	19897365	4090	4090	4090	4090	0
29	20250417	185900	19897365	4090	4090	4090	4090	0
30	20250417	185800	19897365	4090	4090	4090	4090	0
31	20250417	185700	19897365	4090	4090	4090	4090	0
32	20250417	185600	19897365	4090	4090	4090	4090	14
33	20250417	185500	19897365	4090	4090	4090	4090	0
34	20250417	185400	19897365	4090	4090	4090	4090	0
35	20250417	185300	19897365	4090	4090	4090	4090	0
36	20250417	185200	19897365	4090	4090	4090	4090	0
37	20250417	185100	19897365	4090	4090	4090	4090	0
38	20250417	185000	19897365	4090	4090	4090	4090	0
39	20250417	184900	19897365	4090	4090	4090	4090	0
40	20250417	184800	19897365	4090	4090	4090	4090	0
41	20250417	184700	19897365	4090	4090	4090	4090	0
42	20250417	184600	19897365	4090	4090	4090	4090	0
43	20250417	184500	19897365	4090	4090	4090	4090	0
44	20250417	184400	19897365	4090	4090	4090	4090	0
45	20250417	184300	19897365	4090	4090	4090	4090	0
46	20250417	184200	19897365	4090	4090	4090	4090	0
47	20250417	184100	19897365	4090	4090	4090	4090	0
48	20250417	184000	19897365	4090	4090	4090	4090	0
49	20250417	183900	19897365	4090	4090	4090	4090	0
50	20250417	183800	19897365	4090	4090	4090	4090	0
51	20250417	183700	19897365	4090	4090	4090	4090	0
52	20250417	183600	19897365	4090	4090	4090	4090	0
53	20250417	183500	19897365	4090	4090	4090	4090	0
54	20250417	183400	19897365	4090	4090	4090	4090	0
55	20250417	183300	19897365	4090	4090	4090	4090	0
56	20250417	183200	19897365	4090	4090	4090	4090	0
57	20250417	183100	19897365	4090	4090	4090	4090	0
58	20250417	183000	19897365	4090	4090	4090	4090	0
59	20250417	182900	19897365	4090	4090	4090	4090	0
60	20250417	182800	19897365	4090	4090	4090	4090	0
61	20250417	182700	19897365	4090	4090	4090	4090	0
62	20250417	182600	19897365	4090	4090	4090	4090	14
63	20250417	182500	19897365	4090	4090	4090	4090	0
64	20250417	182400	19897365	4090	4090	4090	4090	0
65	20250417	182300	19897365	4090	4090	4090	4090	0
66	20250417	182200	19897365	4090	4090	4090	4090	0
67	20250417	182100	19897365	4090	4090	4090	4090	0
68	20250417	182000	19897365	4090	4090	4090	4090	0
69	20250417	181900	19897365	4090	4090	4090	4090	0
70	20250417	181800	19897365	4090	4090	4090	4090	0
71	20250417	181700	19897365	4090	4090	4090	4090	0
72	20250417	181600	19897365	4090	4090	4090	4090	0
73	20250417	181500	19897365	4090	4090	4090	4090	0
74	20250417	181400	19897365	4090	4090	4090	4090	0
75	20250417	181300	19897365	4090	4090	4090	4090	0
76	20250417	181200	19897365	4090	4090	4090	4090	0
77	20250417	181100	19897365	4090	4090	4090	4090	0
78	20250417	181000	19897365	4090	4090	4090	4090	0
79	20250417	180900	19897365	4090	4090	4090	4090	0
80	20250417	180800	19897365	4090	4090	4090	4090	0
81	20250417	180700	19897365	4090	4090	4090	4090	0
82	20250417	180600	19897365	4090	4090	4090	4090	0
83	20250417	180500	19897365	4090	4090	4090	4090	0
84	20250417	180400	19897365	4090	4090	4090	4090	0
85	20250417	180300	19897365	4090	4090	4090	4090	0
86	20250417	180200	19897365	4090	4090	4090	4090	0
87	20250417	180100	19897365	4090	4090	4090	4090	0
88	20250417	180000	19897365	4090	4090	4090	4090	0
89	20250417	175900	19897365	4090	4090	4090	4090	0
90	20250417	175800	19897365	4090	4090	4090	4090	0
91	20250417	175700	19897365	4090	4090	4090	4090	0
92	20250417	175600	19897365	4090	4090	4090	4090	14
93	20250417	175500	19897365	4090	4090	4090	4090	0
94	20250417	175400	19897365	4090	4090	4090	4090	0
95	20250417	175300	19897365	4090	4090	4090	4090	0
96	20250417	175200	19897365	4090	4090	4090	4090	0
97	20250417	175100	19897365	4090	4090	4090	4090	0
98	20250417	175000	19897365	4090	4090	4090	4090	0
99	20250417	174900	19897365	4090	4090	4090	4090	0
100	20250417	174800	19897365	4090	4090	4090	4090	0
101	20250417	174700	19897365	4090	4090	4090	4090	0
102	20250417	174600	19897365	4090	4090	4090	4090	0
103	20250417	174500	19897365	4090	4090	4090	4090	0
104	20250417	174400	19897365	4090	4090	4090	4090	0
105	20250417	174300	19897365	4090	4090	4090	4090	0
106	20250417	174200	19897365	4090	4090	4090	4090	0
107	20250417	174100	19897365	4090	4090	4090	4090	0
108	20250417	174000	19897365	4090	4090	4090	4090	0
109	20250417	173900	19897365	4090	4090	4090	4090	0
110	20250417	173800	19897365	4090	4090	4090	4090	0
111	20250417	173700	19897365	4090	4090	4090	4090	0
112	20250417	173600	19897365	4090	4090	4090	4090	0
113	20250417	173500	19897365	4090	4090	4090	4090	0
114	20250417	173400	19897365	4090	4090	4090	4090	0
115	20250417	173300	19897365	4090	4090	4090	4090	0
116	20250417	173200	19897365	4090	4090	4090	4090	0
117	20250417	173100	19897365	4090	4090	4090	4090	0
118	20250417	173000	19897365	4090	4090	4090	4090	0
119	20250417	172900	19897365	4090	4090	4090	4090	0
120	20250417	172800	19897365	4090	4090	4090	4090	0
121	20250417	172700	19897365	4090	4090	4090	4090	0
122	20250417	172600	19897365	4090	4090	4090	4090	14
123	20250417	172500	19897365	4090	4090	4090	4090	0
124	20250417	172400	19897365	4090	4090	4090	4090	0
125	20250417	172300	19897365	4090	4090	4090	4090	0
126	20250417	172200	19897365	4090	4090	4090	4090	0
127	20250417	172100	19897365	4090	4090	4090	4090	0
128	20250417	172000	19897365	4090	4090	4090	4090	0
129	20250417	171900	19897365	4090	4090	4090	4090	0
130	20250417	171800	19897365	4090	4090	4090	4090	0
131	20250417	171700	19897365	4090	4090	4090	4090	0
132	20250417	171600	19897365	4090	4090	4090	4090	0
133	20250417	171500	19897365	4090	4090	4090	4090	0
134	20250417	171400	19897365	4090	4090	4090	4090	0
135	20250417	171300	19897365	4090	4090	4090	4090	0
136	20250417	171200	19897365	4090	4090	4090	4090	0
137	20250417	171100	19897365	4090	4090	4090	4090	0
138	20250417	171000	19897365	4090	4090	4090	4090	0
139	20250417	170900	19897365	4090	4090	4090	4090	0
140	20250417	170800	19897365	4090	4090	4090	4090	0
141	20250417	170700	19897365	4090	4090	4090	4090	0
142	20250417	170600	19897365	4090	4090	4090	4090	0
143	20250417	170500	19897365	4090	4090	4090	4090	0
144	20250417	170400	19897365	4090	4090	4090	4090	0
145	20250417	170300	19897365	4090	4090	4090	4090	0
146	20250417	170200	19897365	4090	4090	4090	4090	0
147	20250417	170100	19897365	4090	4090	4090	4090	0
148	20250417	170000	19897365	4090	4090	4090	4090	0
149	20250417	165900	19897365	4090	4090	4090	4090	0
150	20250417	165800	19897365	4090	4090	4090	4090	0
151	20250417	165700	19897365	4090	4090	4090	4090	0
152	20250417	165600	19897365	4090	4090	4090	4090	14
153	20250417	165500	19897365	4090	4090	4090	4090	0
154	20250417	165400	19897365	4090	4090	4090	4090	0
155	20250417	165300	19897365	4090	4090	4090	4090	0
156	20250417	165200	19897365	4090	4090	4090	4090	0
157	20250417	165100	19897365	4090	4090	4090	4090	0
158	20250417	165000	19897365	4090	4090	4090	4090	0
159	20250417	164900	19897365	4090	4090	4090	4090	0
160	20250417	164800	19897365	4090	4090	4090	4090	0
161	20250417	164700	19897365	4090	4090	4090	4090	0
162	20250417	164600	19897365	4090	4090	4090	4090	0
163	20250417	164500	19897365	4090	4090	4090	4090	0
164	20250417	164400	19897365	4090	4090	4090	4090	0
165	20250417	164300	19897365	4090	4090	4090	4090	0
166	20250417	164200	19897365	4090	4090	4090	4090	0
167	20250417	164100	19897365	4090	4090	4090	4090	0
168	20250417	164000	19897365	4090	4090	4090	4090	0
169	20250417	163900	19897365	4090	4090	4090	4090	0
170	20250417	163800	19897365	4090	4090	4090	4090	0
171	20250417	163700	19897365	4090	4090	4090	4090	0
172	20250417	163600	19897365	4090	4090	4090	4090	0
173	20250417	163500	19897365	4090	4090	4090	4090	0
174	20250417	163400	19897365	4090	4090	4090	4090	0
175	20250417	163300	19897365	4090	4090	4090	4090	0
176	20250417	163200	19897365	4090	4090	4090	4090	0
177	20250417	163100	19897365	4090	4090	4090	4090	0
178	20250417	163000	19897365	4090	4090	4090	4090	0
179	20250417	162900	19897365	4090	4090	4090	4090	0
180	20250417	162800	19897365	4090	4090	4090	4090	0
181	20250417	162700	19897365	4090	4090	4090	4090	0
182	20250417	162600	19897365	4090	4090	4090	4090	14
183	20250417	162500	19897365	4090	4090	4090	4090	0
184	20250417	162400	19897365	4090	4090	4090	4090	0
185	20250417	162300	19897365	4090	4090	4090	4090	0
186	20250417	162200	19897365	4090	4090	4090	4090	0
187	20250417	162100	19897365	4090	4090	4090	4090	0
188	20250417	162000	19897365	4090	4090	4090	4090	0
189	20250417	161900	19897365	4090	4090	4090	4090	0
190	20250417	161800	19897365	4090	4090	4090	4090	0
191	20250417	161700	19897365	4090	4090	4090	4090	0
192	20250417	161600	19897365	4090	4090	4090	4090	0
193	20250417	161500	19897365	4090	4090	4090	4090	0
194	20250417	161400	19897365	4090	4090	4090	4090	0
195	20250417	161300	19897365	4090	4090	4090	4090	0
196	20250417	161200	19897365	4090	4090	4090	4090	0
197	20250417	161100	19897365	4090	4090	4090	4090	0
198	20250417	161000	19897365	4090	4090	4090	4090	0
199	20250417	160900	19897365	4090	4090	4090	4090	0
200	20250417	160800	19897365	4090	4090	4090	4090	0
201	20250417	160700	19897365	4090	4090	4090	4090	0
202	20250417	160600	19897365	4090	4090	4090	4090	0
203	20250417	160500	19897365	4090	4090	4090	4090	0
204	20250417	160400	19897365	4090	4090	4090	4090	0
205	20250417	160300	19897365	4090	4090	4090	4090	0
206	20250417	160200	19897365	4090	4090	4090	4090	0
207	20250417	160100	19897365	4090	4090	4090	4090	0
208	20250417	160000	19897365	4090	4090	4090	4090	0
209	20250417	155900	19897365	4090	4090	4090	4090	0
210	20250417	155800	19897365	4090	4090	4090	4090	0
211	20250417	155700	19897365	4090	4090	4090	4090	0
212	20250417	155600	19897365	4090	4090	4090	4090	14
213	20250417	155500	19897365	4090	4090	4090	4090	0
214	20250417	155400	19897365	4090	4090	4090	4090	0
215	20250417	155300	19897365	4090	4090	4090	4090	0
216	20250417	155200	19897365	4090	4090	4090	4090	0
217	20250417	155100	19897365	4090	4090	4090	4090	0
218	20250417	155000	19897365	4090	4090	4090	4090	0
219	20250417	154900	19897365	4090	4090	4090	4090	0
220	20250417	154800	19897365	4090	4090	4090	4090	0
221	20250417	154700	19897365	4090	4090	4090	4090	0
222	20250417	154600	19897365	4090	4090	4090	4090	0
223	20250417	154500	19897365	4090	4090	4090	4090	0
224	20250417	154400	19897365	4090	4090	4090	4090	0
225	20250417	154300	19897365	4090	4090	4090	4090	0
226	20250417	154200	19897365	4090	4090	4090	4090	0
227	20250417	154100	19897365	4090	4090	4090	4090	0
228	20250417	154000	19897365	4090	4090	4090	4090	0
229	20250417	153900	19897365	4090	4090	4090	4090	0
230	20250417	153800	19897365	4090	4090	4090	4090	0
231	20250417	153700	19897365	4090	4090	4090	4090	0
232	20250417	153600	19897365	4090	4090	4090	4090	0
233	20250417	153500	19897365	4090	4090	4090	4090	0
234	20250417	153400	19897365	4090	4090	4090	4090	0
235	20250417	153300	19897365	4090	4090	4090	4090	0
236	20250417	153200	19897365	4090	4090	4090	4090	0
237	20250417	153100	19897365	4090	4090	4090	4090	0
238	20250417	153000	19897365	4090	4090	4090	4090	14
239	20250417	152900	19840105	4105	4105	4105	4105	0
240	20250417	152800	19840105	4105	4105	4105	4105	0
241	20250417	152700	19840105	4105	4105	4105	4105	0
242	20250417	152600	19840105	4105	4105	4105	4105	0
243	20250417	152500	19840105	4105	4105	4105	4105	0
244	20250417	152400	19840105	4105	4105	4105	4105	0
245	20250417	152300	19840105	4105	4105	4105	4105	0
246	20250417	152200	19840105	4105	4105	4105	4105	0
247	20250417	152100	19840105	4105	4105	4105	4105	0
248	20250417	152000	19840105	4105	4105	4105	4105	0
249	20250417	151900	19840105	4105	4105	4105	4105	0
250	20250417	151800	19840105	4105	4105	4105	4105	0
251	20250417	151700	19840105	4105	4105	4105	4105	49
252	20250417	151600	19638960	4105	4105	4105	4105	0
253	20250417	151500	19638960	4105	4105	4105	4105	144
254	20250417	151400	19047840	4105	4105	4105	4105	0
255	20250417	151300	19047840	4105	4105	4105	4105	0
256	20250417	151200	19047840	4105	4105	4105	4105	0
257	20250417	151100	19047840	4105	4105	4105	4105	1
258	20250417	151000	19043735	4105	4100	4105	4100	361
259	20250417	150900	17563410	4100	4100	4100	4100	496
260	20250417	150800	15529810	4100	4100	4100	4100	0
261	20250417	150700	15529810	4100	4100	4100	4100	0
262	20250417	150600	15529810	4100	4100	4100	4100	0
263	20250417	150500	15529810	4100	4100	4100	4100	0
264	20250417	150400	15529810	4100	4100	4100	4100	0
265	20250417	150300	15529810	4100	4100	4100	4100	18
266	20250417	150200	15456010	4100	4100	4100	4100	0
267	20250417	150100	15456010	4100	4100	4100	4100	0
268	20250417	150000	15456010	4100	4100	4100	4100	0
269	20250417	145900	15456010	4100	4100	4100	4100	0
270	20250417	145800	15456010	4100	4100	4100	4100	13
271	20250417	145700	15402710	4100	4100	4100	4090	114
272	20250417	145600	14936150	4100	4100	4100	4100	54
273	20250417	145500	14714750	4090	4090	4090	4090	0
274	20250417	145400	14714750	4090	4090	4090	4090	0
275	20250417	145300	14714750	4090	4090	4090	4090	0
276	20250417	145200	14714750	4090	4090	4090	4090	0
277	20250417	145100	14714750	4090	4090	4090	4090	4
278	20250417	145000	14698390	4100	4100	4100	4100	0
279	20250417	144900	14698390	4100	4100	4100	4100	0
280	20250417	144800	14698390	4100	4100	4100	4100	0
281	20250417	144700	14698390	4100	4100	4100	4100	0
282	20250417	144600	14698390	4100	4100	4100	4100	50
283	20250417	144500	14493390	4105	4105	4105	4105	40
284	20250417	144400	14329190	4105	4105	4105	4105	0
285	20250417	144300	14329190	4105	4105	4105	4105	0
286	20250417	144200	14329190	4105	4105	4105	4105	0
287	20250417	144100	14329190	4105	4105	4105	4105	20
288	20250417	144000	14247090	4105	4105	4105	4105	20
289	20250417	143900	14164990	4105	4105	4105	4105	40
290	20250417	143800	14000790	4105	4105	4105	4105	60
291	20250417	143700	13754490	4105	4105	4105	4105	20
292	20250417	143600	13672390	4100	4100	4100	4100	20
293	20250417	143500	13590390	4100	4100	4100	4100	17
294	20250417	143400	13520690	4100	4100	4100	4100	2
295	20250417	143300	13512490	4100	4100	4100	4100	4
296	20250417	143200	13496090	4095	4095	4095	4095	12
297	20250417	143100	13446950	4095	4095	4095	4095	0
298	20250417	143000	13446950	4095	4095	4095	4095	12
299	20250417	142900	13397810	4100	4100	4100	4100	0
300	20250417	142800	13397810	4100	4100	4100	4100	0
301	20250417	142700	13397810	4100	4100	4100	4100	0
302	20250417	142600	13397810	4100	4100	4100	4100	0
303	20250417	142500	13397810	4100	4100	4100	4100	0
304	20250417	142400	13397810	4100	4100	4100	4100	0
305	20250417	142300	13397810	4100	4100	4100	4100	0
306	20250417	142200	13397810	4100	4100	4100	4100	0
307	20250417	142100	13397810	4100	4100	4100	4100	9
308	20250417	142000	13360910	4100	4100	4100	4100	0
309	20250417	141900	13360910	4100	4100	4100	4100	0
310	20250417	141800	13360910	4100	4100	4100	4100	0
311	20250417	141700	13360910	4100	4100	4100	4100	0
312	20250417	141600	13360910	4100	4100	4100	4100	0
313	20250417	141500	13360910	4100	4100	4100	4100	71
314	20250417	141400	13069810	4100	4100	4100	4100	0
315	20250417	141300	13069810	4100	4100	4100	4100	0
316	20250417	141200	13069810	4100	4100	4100	4100	0
317	20250417	141100	13069810	4100	4100	4100	4100	9
318	20250417	141000	13032910	4100	4100	4100	4100	0
319	20250417	140900	13032910	4100	4100	4100	4100	0
320	20250417	140800	13032910	4100	4100	4100	4100	0
321	20250417	140700	13032910	4100	4100	4100	4100	0
322	20250417	140600	13032910	4100	4100	4100	4100	0
323	20250417	140500	13032910	4100	4100	4100	4100	0
324	20250417	140400	13032910	4100	4100	4100	4100	0
325	20250417	140300	13032910	4100	4100	4100	4100	0
326	20250417	140200	13032910	4100	4100	4100	4100	0
327	20250417	140100	13032910	4100	4090	4100	4090	40
328	20250417	140000	12869075	4075	4065	4075	4065	13
329	20250417	135900	12816130	4095	4095	4095	4095	0
330	20250417	135800	12816130	4095	4095	4095	4095	0
331	20250417	135700	12816130	4095	4090	4095	4090	700
332	20250417	135600	9952740	4090	4090	4090	4090	0
333	20250417	135500	9952740	4090	4090	4090	4090	0
334	20250417	135400	9952740	4090	4090	4090	4090	0
335	20250417	135300	9952740	4090	4090	4090	4090	49
336	20250417	135200	9752330	4090	4090	4090	4090	0
337	20250417	135100	9752330	4090	4090	4090	4090	0
338	20250417	135000	9752330	4090	4090	4090	4090	0
339	20250417	134900	9752330	4090	4090	4090	4090	0
340	20250417	134800	9752330	4090	4090	4090	4090	0
341	20250417	134700	9752330	4090	4090	4090	4090	0
342	20250417	134600	9752330	4090	4090	4090	4090	0
343	20250417	134500	9752330	4090	4090	4090	4090	10
344	20250417	134400	9711430	4090	4090	4090	4090	0
345	20250417	134300	9711430	4090	4090	4090	4090	0
346	20250417	134200	9711430	4090	4090	4090	4090	0
347	20250417	134100	9711430	4090	4090	4090	4090	0
348	20250417	134000	9711430	4090	4090	4090	4090	0
349	20250417	133900	9711430	4090	4090	4090	4090	125
350	20250417	133800	9200180	4090	4090	4090	4090	0
351	20250417	133700	9200180	4090	4090	4090	4090	0
352	20250417	133600	9200180	4090	4090	4090	4090	0
353	20250417	133500	9200180	4090	4090	4090	4090	0
354	20250417	133400	9200180	4090	4090	4090	4090	0
355	20250417	133300	9200180	4090	4090	4090	4090	0
356	20250417	133200	9200180	4090	4090	4090	4090	0
357	20250417	133100	9200180	4090	4090	4090	4090	0
358	20250417	133000	9200180	4090	4090	4090	4090	0
359	20250417	132900	9200180	4090	4090	4090	4090	4
360	20250417	132800	9183820	4090	4090	4090	4090	0
361	20250417	132700	9183820	4090	4090	4090	4090	0
362	20250417	132600	9183820	4090	4090	4090	4090	0
363	20250417	132500	9183820	4090	4090	4090	4090	0
364	20250417	132400	9183820	4090	4090	4090	4090	0
365	20250417	132300	9183820	4090	4090	4090	4090	0
366	20250417	132200	9183820	4090	4090	4090	4090	0
367	20250417	132100	9183820	4090	4090	4090	4090	1
368	20250417	132000	9179730	4090	4090	4090	4090	0
369	20250417	131900	9179730	4090	4090	4090	4090	0
370	20250417	131800	9179730	4090	4090	4090	4090	14
371	20250417	131700	9122470	4080	4080	4080	4080	0
372	20250417	131600	9122470	4080	4080	4080	4080	0
373	20250417	131500	9122470	4080	4080	4080	4080	0
374	20250417	131400	9122470	4080	4080	4080	4080	0
375	20250417	131300	9122470	4080	4080	4080	4080	0
376	20250417	131200	9122470	4080	4080	4080	4080	0
377	20250417	131100	9122470	4080	4080	4080	4080	0
378	20250417	131000	9122470	4080	4080	4080	4080	0
379	20250417	130900	9122470	4080	4080	4080	4080	0
380	20250417	130800	9122470	4080	4080	4080	4080	0
381	20250417	130700	9122470	4080	4080	4080	4080	0
382	20250417	130600	9122470	4080	4080	4080	4080	0
383	20250417	130500	9122470	4080	4080	4080	4080	0
384	20250417	130400	9122470	4080	4080	4080	4080	0
385	20250417	130300	9122470	4080	4080	4080	4080	32
386	20250417	130200	8991910	4055	4055	4055	4055	0
387	20250417	130100	8991910	4055	4055	4055	4055	0
388	20250417	130000	8991910	4055	4055	4055	4055	0
389	20250417	125900	8991910	4055	4055	4055	4055	0
390	20250417	125800	8991910	4055	4055	4055	4055	0
391	20250417	125700	8991910	4055	4055	4055	4055	0
392	20250417	125600	8991910	4055	4055	4055	4055	0
393	20250417	125500	8991910	4055	4055	4055	4055	0
394	20250417	125400	8991910	4055	4055	4055	4055	0
395	20250417	125300	8991910	4055	4055	4055	4055	0
396	20250417	125200	8991910	4055	4055	4055	4055	0
397	20250417	125100	8991910	4055	4055	4055	4055	0
398	20250417	125000	8991910	4055	4055	4055	4055	0
399	20250417	124900	8991910	4055	4055	4055	4055	0
400	20250417	124800	8991910	4055	4055	4055	4055	0
401	20250417	124700	8991910	4055	4055	4055	4055	0
402	20250417	124600	8991910	4055	4055	4055	4055	0
403	20250417	124500	8991910	4055	4055	4055	4055	0
404	20250417	124400	8991910	4055	4055	4055	4055	0
405	20250417	124300	8991910	4055	4055	4055	4055	0
406	20250417	124200	8991910	4055	4055	4055	4055	0
407	20250417	124100	8991910	4055	4055	4055	4055	0
408	20250417	124000	8991910	4055	4055	4055	4055	0
409	20250417	123900	8991910	4055	4055	4055	4055	0
410	20250417	123800	8991910	4055	4055	4055	4055	0
411	20250417	123700	8991910	4055	4055	4055	4055	0
412	20250417	123600	8991910	4055	4065	4065	4055	877
413	20250417	123500	5434250	4090	4090	4090	4090	0
414	20250417	123400	5434250	4090	4090	4090	4090	0
415	20250417	123300	5434250	4090	4090	4090	4090	0
416	20250417	123200	5434250	4090	4090	4090	4090	0
417	20250417	123100	5434250	4090	4090	4090	4090	0
418	20250417	123000	5434250	4090	4090	4090	4090	0
419	20250417	122900	5434250	4090	4090	4090	4090	0
420	20250417	122800	5434250	4090	4090	4090	4090	0
421	20250417	122700	5434250	4090	4090	4090	4090	0
422	20250417	122600	5434250	4090	4090	4090	4090	0
423	20250417	122500	5434250	4090	4090	4090	4090	0
424	20250417	122400	5434250	4090	4090	4090	4090	124
425	20250417	122300	4927090	4090	4090	4090	4090	36
426	20250417	122200	4779850	4080	4080	4080	4080	523
427	20250417	122100	2646010	4080	4080	4080	4080	0
428	20250417	122000	2646010	4080	4080	4080	4080	0
429	20250417	121900	2646010	4080	4080	4080	4080	0
430	20250417	121800	2646010	4080	4080	4080	4080	0
431	20250417	121700	2646010	4080	4080	4080	4080	0
432	20250417	121600	2646010	4080	4080	4080	4080	0
433	20250417	121500	2646010	4080	4080	4080	4080	0
434	20250417	121400	2646010	4080	4080	4080	4080	0
435	20250417	121300	2646010	4080	4080	4080	4080	0
436	20250417	121200	2646010	4080	4080	4080	4080	0
437	20250417	121100	2646010	4080	4080	4080	4080	0
438	20250417	121000	2646010	4080	4080	4080	4080	0
439	20250417	120900	2646010	4080	4080	4080	4080	0
440	20250417	120800	2646010	4080	4080	4080	4080	0
441	20250417	120700	2646010	4080	4080	4080	4080	0
442	20250417	120600	2646010	4080	4080	4080	4080	0
443	20250417	120500	2646010	4080	4080	4080	4080	0
444	20250417	120400	2646010	4080	4080	4080	4080	0
445	20250417	120300	2646010	4080	4080	4080	4080	0
446	20250417	120200	2646010	4080	4080	4080	4080	0
447	20250417	120100	2646010	4080	4080	4080	4080	0
448	20250417	120000	2646010	4080	4080	4080	4080	0
449	20250417	115900	2646010	4080	4080	4080	4080	0
450	20250417	115800	2646010	4080	4080	4080	4080	0
451	20250417	115700	2646010	4080	4080	4080	4080	0
452	20250417	115600	2646010	4080	4080	4080	4080	0
453	20250417	115500	2646010	4080	4080	4080	4080	0
454	20250417	115400	2646010	4080	4080	4080	4080	0
455	20250417	115300	2646010	4080	4080	4080	4080	0
456	20250417	115200	2646010	4080	4080	4080	4080	0
457	20250417	115100	2646010	4080	4080	4080	4080	0
458	20250417	115000	2646010	4080	4080	4080	4080	0
459	20250417	114900	2646010	4080	4080	4080	4080	0
460	20250417	114800	2646010	4080	4080	4080	4080	0
461	20250417	114700	2646010	4080	4080	4080	4080	0
462	20250417	114600	2646010	4080	4080	4080	4080	0
463	20250417	114500	2646010	4080	4080	4080	4080	0
464	20250417	114400	2646010	4080	4080	4080	4080	0
465	20250417	114300	2646010	4080	4080	4080	4080	0
466	20250417	114200	2646010	4080	4080	4080	4080	0
467	20250417	114100	2646010	4080	4080	4080	4080	0
468	20250417	114000	2646010	4080	4080	4080	4080	0
469	20250417	113900	2646010	4080	4080	4080	4080	0
470	20250417	113800	2646010	4080	4080	4080	4080	0
471	20250417	113700	2646010	4080	4080	4080	4080	0
472	20250417	113600	2646010	4080	4080	4080	4080	0
473	20250417	113500	2646010	4080	4080	4080	4080	0
474	20250417	113400	2646010	4080	4080	4080	4080	0
475	20250417	113300	2646010	4080	4080	4080	4080	101
476	20250417	113200	2233930	4080	4080	4080	4080	0
477	20250417	113100	2233930	4080	4080	4080	4080	0
478	20250417	113000	2233930	4080	4080	4080	4080	0
479	20250417	112900	2233930	4080	4080	4080	4080	0
480	20250417	112800	2233930	4080	4080	4080	4080	0
481	20250417	112700	2233930	4080	4080	4080	4080	0
482	20250417	112600	2233930	4080	4080	4080	4080	0
483	20250417	112500	2233930	4080	4080	4080	4080	0
484	20250417	112400	2233930	4080	4080	4080	4080	0
485	20250417	112300	2233930	4080	4080	4080	4080	0
486	20250417	112200	2233930	4080	4080	4080	4080	0
487	20250417	112100	2233930	4080	4080	4080	4080	0
488	20250417	112000	2233930	4080	4080	4080	4080	0
489	20250417	111900	2233930	4080	4075	4080	4075	10
490	20250417	111800	2193160	4075	4075	4075	4075	0
491	20250417	111700	2193160	4075	4075	4075	4075	0
492	20250417	111600	2193160	4075	4075	4075	4075	0
493	20250417	111500	2193160	4075	4075	4075	4075	0
494	20250417	111400	2193160	4075	4075	4075	4075	0
495	20250417	111300	2193160	4075	4075	4075	4075	0
496	20250417	111200	2193160	4075	4065	4075	4065	201
497	20250417	111100	1374665	4065	4065	4065	4065	2
498	20250417	111000	1366535	4065	4065	4065	4065	0
499	20250417	110900	1366535	4065	4065	4065	4065	0
500	20250417	110800	1366535	4065	4065	4065	4065	0
501	20250417	110700	1366535	4065	4065	4065	4065	0
502	20250417	110600	1366535	4065	4065	4065	4065	0
503	20250417	110500	1366535	4065	4065	4065	4065	0
504	20250417	110400	1366535	4065	4065	4065	4065	0
505	20250417	110300	1366535	4065	4065	4065	4065	2
506	20250417	110200	1358405	4075	4075	4075	4075	0
507	20250417	110100	1358405	4075	4075	4075	4075	0
508	20250417	110000	1358405	4075	4075	4075	4075	0
509	20250417	105900	1358405	4075	4075	4075	4075	0
510	20250417	105800	1358405	4075	4075	4075	4075	0
511	20250417	105700	1358405	4075	4075	4075	4075	0
512	20250417	105600	1358405	4075	4075	4075	4075	0
513	20250417	105500	1358405	4075	4075	4075	4075	0
514	20250417	105400	1358405	4075	4075	4075	4075	0
515	20250417	105300	1358405	4075	4075	4075	4075	0
516	20250417	105200	1358405	4075	4075	4075	4075	0
517	20250417	105100	1358405	4075	4075	4075	4075	50
518	20250417	105000	1154655	4075	4075	4075	4075	0
519	20250417	104900	1154655	4075	4075	4075	4075	0
520	20250417	104800	1154655	4075	4075	4075	4075	0
521	20250417	104700	1154655	4075	4075	4075	4075	0
522	20250417	104600	1154655	4075	4075	4075	4075	0
523	20250417	104500	1154655	4075	4075	4075	4075	0
524	20250417	104400	1154655	4075	4075	4075	4075	10
525	20250417	104300	1113905	4075	4070	4075	4070	5
526	20250417	104200	1093535	4055	4055	4055	4055	0
527	20250417	104100	1093535	4055	4055	4055	4055	0
528	20250417	104000	1093535	4055	4055	4055	4055	0
529	20250417	103900	1093535	4055	4055	4055	4055	0
530	20250417	103800	1093535	4055	4055	4055	4055	0
531	20250417	103700	1093535	4055	4055	4055	4055	0
532	20250417	103600	1093535	4055	4055	4055	4055	0
533	20250417	103500	1093535	4055	4055	4055	4055	0
534	20250417	103400	1093535	4055	4055	4055	4055	0
535	20250417	103300	1093535	4055	4055	4055	4055	0
536	20250417	103200	1093535	4055	4055	4055	4055	1
537	20250417	103100	1089480	4055	4055	4055	4055	0
538	20250417	103000	1089480	4055	4055	4055	4055	0
539	20250417	102900	1089480	4055	4055	4055	4055	0
540	20250417	102800	1089480	4055	4055	4055	4055	18
541	20250417	102700	1016490	4050	4050	4050	4050	0
542	20250417	102600	1016490	4050	4050	4050	4050	0
543	20250417	102500	1016490	4050	4050	4050	4050	0
544	20250417	102400	1016490	4050	4050	4050	4050	0
545	20250417	102300	1016490	4050	4050	4050	4050	0
546	20250417	102200	1016490	4050	4050	4050	4050	0
547	20250417	102100	1016490	4050	4050	4050	4050	10
548	20250417	102000	975990	4055	4055	4055	4055	0
549	20250417	101900	975990	4055	4055	4055	4055	18
550	20250417	101800	903000	4055	4055	4055	4055	3
551	20250417	101700	890835	4055	4055	4055	4055	0
552	20250417	101600	890835	4055	4055	4055	4055	0
553	20250417	101500	890835	4055	4055	4055	4055	0
554	20250417	101400	890835	4055	4055	4055	4055	12
555	20250417	101300	842175	4055	4055	4055	4055	15
556	20250417	101200	781350	4075	4075	4075	4075	0
557	20250417	101100	781350	4075	4075	4075	4075	0
558	20250417	101000	781350	4075	4075	4075	4075	0
559	20250417	100900	781350	4075	4075	4075	4075	0
560	20250417	100800	781350	4075	4075	4075	4075	0
561	20250417	100700	781350	4075	4075	4075	4075	0
562	20250417	100600	781350	4075	4075	4075	4075	0
563	20250417	100500	781350	4075	4075	4075	4075	0
564	20250417	100400	781350	4075	4070	4075	4070	11
565	20250417	100300	736560	4070	4070	4070	4070	0
566	20250417	100200	736560	4070	4070	4070	4070	0
567	20250417	100100	736560	4070	4070	4070	4070	10
568	20250417	100000	695860	4070	4070	4070	4070	0
569	20250417	095900	695860	4070	4070	4070	4070	0
570	20250417	095800	695860	4070	4070	4070	4070	0
571	20250417	095700	695860	4070	4070	4070	4070	0
572	20250417	095600	695860	4070	4070	4070	4070	0
573	20250417	095500	695860	4070	4070	4070	4070	0
574	20250417	095400	695860	4070	4070	4070	4070	0
575	20250417	095300	695860	4070	4070	4070	4070	0
576	20250417	095200	695860	4070	4070	4070	4070	0
577	20250417	095100	695860	4070	4070	4070	4070	0
578	20250417	095000	695860	4070	4070	4070	4070	0
579	20250417	094900	695860	4070	4070	4070	4070	0
580	20250417	094800	695860	4070	4070	4070	4070	1
581	20250417	094700	691790	4070	4070	4070	4070	0
582	20250417	094600	691790	4070	4070	4070	4070	0
583	20250417	094500	691790	4070	4070	4070	4070	6
584	20250417	094400	667370	4080	4080	4080	4080	0
585	20250417	094300	667370	4080	4080	4080	4080	0
586	20250417	094200	667370	4080	4080	4080	4080	0
587	20250417	094100	667370	4080	4080	4080	4080	0
588	20250417	094000	667370	4080	4080	4080	4080	0
589	20250417	093900	667370	4080	4080	4080	4080	0
590	20250417	093800	667370	4080	4080	4080	4080	0
591	20250417	093700	667370	4080	4080	4080	4080	0
592	20250417	093600	667370	4080	4080	4080	4080	0
593	20250417	093500	667370	4080	4080	4080	4080	0
594	20250417	093400	667370	4080	4080	4080	4080	0
595	20250417	093300	667370	4080	4080	4080	4080	0
596	20250417	093200	667370	4080	4080	4080	4080	0
597	20250417	093100	667370	4080	4080	4080	4080	0
598	20250417	093000	667370	4080	4080	4080	4080	0
599	20250417	092900	667370	4080	4080	4080	4080	0
600	20250417	092800	667370	4080	4080	4080	4080	0
601	20250417	092700	667370	4080	4075	4080	4075	10
602	20250417	092600	626590	4075	4075	4075	4075	0
603	20250417	092500	626590	4075	4025	4075	4020	45
604	20250417	092400	444500	4020	4020	4020	4020	0
605	20250417	092300	444500	4020	4020	4020	4020	0
606	20250417	092200	444500	4020	4020	4020	4020	0
607	20250417	092100	444500	4020	4020	4020	4020	0
608	20250417	092000	444500	4020	4020	4020	4020	0
609	20250417	091900	444500	4020	4020	4020	4020	0
610	20250417	091800	444500	4020	4020	4020	4020	0
611	20250417	091700	444500	4020	4020	4020	4020	0
612	20250417	091600	444500	4020	4020	4020	4020	0
613	20250417	091500	444500	4020	4020	4020	4020	0
614	20250417	091400	444500	4020	4020	4020	4020	0
615	20250417	091300	444500	4020	4020	4020	4020	0
616	20250417	091200	444500	4020	4020	4020	4020	0
617	20250417	091100	444500	4020	4020	4020	4020	5
618	20250417	091000	424400	4020	4020	4020	4020	15
619	20250417	090900	364100	4025	4025	4025	4025	36
620	20250417	090800	219200	4025	4030	4030	4025	3
621	20250417	090700	207120	4055	4055	4055	4055	0
622	20250417	090600	207120	4055	4055	4055	4055	0
623	20250417	090500	207120	4055	4055	4055	4055	0
624	20250417	090400	207120	4055	4055	4055	4055	0
625	20250417	090300	207120	4055	4055	4055	4055	0
626	20250417	090200	207120	4055	4060	4060	4055	40
627	20250417	090100	44845	4080	4080	4080	4080	0
628	20250417	090000	44845	4080	4075	4080	4075	11