KissMeData/041650/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190900	92345652	2930	2930	2930	2930	2211
3	20250417	190800	92345652	2930	2930	2930	2930	0
4	20250417	190700	92345652	2930	2930	2930	2930	0
5	20250417	190600	92345652	2930	2930	2930	2930	0
6	20250417	190500	92345652	2930	2930	2930	2930	0
7	20250417	190400	92345652	2930	2930	2930	2930	0
8	20250417	190300	92345652	2930	2930	2930	2930	0
9	20250417	190200	92345652	2930	2930	2930	2930	0
10	20250417	190100	92345652	2930	2930	2930	2930	0
11	20250417	190000	92345652	2930	2930	2930	2930	0
12	20250417	185900	92345652	2930	2930	2930	2930	0
13	20250417	185800	92345652	2930	2930	2930	2930	0
14	20250417	185700	92345652	2930	2930	2930	2930	0
15	20250417	185600	92345652	2930	2930	2930	2930	0
16	20250417	185500	92345652	2930	2930	2930	2930	0
17	20250417	185400	92345652	2930	2930	2930	2930	0
18	20250417	185300	92345652	2930	2930	2930	2930	0
19	20250417	185200	92345652	2930	2930	2930	2930	0
20	20250417	185100	92345652	2930	2930	2930	2930	0
21	20250417	185000	92345652	2930	2930	2930	2930	0
22	20250417	184900	92345652	2930	2930	2930	2930	0
23	20250417	184800	92345652	2930	2930	2930	2930	0
24	20250417	184700	92345652	2930	2930	2930	2930	0
25	20250417	184600	92345652	2930	2930	2930	2930	0
26	20250417	184500	92345652	2930	2930	2930	2930	0
27	20250417	184400	92345652	2930	2930	2930	2930	0
28	20250417	184300	92345652	2930	2930	2930	2930	0
29	20250417	184200	92345652	2930	2930	2930	2930	0
30	20250417	184100	92345652	2930	2930	2930	2930	0
31	20250417	184000	92345652	2930	2930	2930	2930	0
32	20250417	183900	92345652	2930	2930	2930	2930	2211
33	20250417	183800	92345652	2930	2930	2930	2930	0
34	20250417	183700	92345652	2930	2930	2930	2930	0
35	20250417	183600	92345652	2930	2930	2930	2930	0
36	20250417	183500	92345652	2930	2930	2930	2930	0
37	20250417	183400	92345652	2930	2930	2930	2930	0
38	20250417	183300	92345652	2930	2930	2930	2930	0
39	20250417	183200	92345652	2930	2930	2930	2930	0
40	20250417	183100	92345652	2930	2930	2930	2930	0
41	20250417	183000	92345652	2930	2930	2930	2930	0
42	20250417	182900	92345652	2930	2930	2930	2930	0
43	20250417	182800	92345652	2930	2930	2930	2930	0
44	20250417	182700	92345652	2930	2930	2930	2930	0
45	20250417	182600	92345652	2930	2930	2930	2930	0
46	20250417	182500	92345652	2930	2930	2930	2930	0
47	20250417	182400	92345652	2930	2930	2930	2930	0
48	20250417	182300	92345652	2930	2930	2930	2930	0
49	20250417	182200	92345652	2930	2930	2930	2930	0
50	20250417	182100	92345652	2930	2930	2930	2930	0
51	20250417	182000	92345652	2930	2930	2930	2930	0
52	20250417	181900	92345652	2930	2930	2930	2930	0
53	20250417	181800	92345652	2930	2930	2930	2930	0
54	20250417	181700	92345652	2930	2930	2930	2930	0
55	20250417	181600	92345652	2930	2930	2930	2930	0
56	20250417	181500	92345652	2930	2930	2930	2930	0
57	20250417	181400	92345652	2930	2930	2930	2930	0
58	20250417	181300	92345652	2930	2930	2930	2930	0
59	20250417	181200	92345652	2930	2930	2930	2930	0
60	20250417	181100	92345652	2930	2930	2930	2930	0
61	20250417	181000	92345652	2930	2930	2930	2930	0
62	20250417	180900	92345652	2930	2930	2930	2930	2211
63	20250417	180800	92345652	2930	2930	2930	2930	0
64	20250417	180700	92345652	2930	2930	2930	2930	0
65	20250417	180600	92345652	2930	2930	2930	2930	0
66	20250417	180500	92345652	2930	2930	2930	2930	0
67	20250417	180400	92345652	2930	2930	2930	2930	0
68	20250417	180300	92345652	2930	2930	2930	2930	0
69	20250417	180200	92345652	2930	2930	2930	2930	0
70	20250417	180100	92345652	2930	2930	2930	2930	0
71	20250417	180000	92345652	2930	2930	2930	2930	0
72	20250417	175900	92345652	2930	2930	2930	2930	0
73	20250417	175800	92345652	2930	2930	2930	2930	0
74	20250417	175700	92345652	2930	2930	2930	2930	0
75	20250417	175600	92345652	2930	2930	2930	2930	0
76	20250417	175500	92345652	2930	2930	2930	2930	0
77	20250417	175400	92345652	2930	2930	2930	2930	0
78	20250417	175300	92345652	2930	2930	2930	2930	0
79	20250417	175200	92345652	2930	2930	2930	2930	0
80	20250417	175100	92345652	2930	2930	2930	2930	0
81	20250417	175000	92345652	2930	2930	2930	2930	0
82	20250417	174900	92345652	2930	2930	2930	2930	0
83	20250417	174800	92345652	2930	2930	2930	2930	0
84	20250417	174700	92345652	2930	2930	2930	2930	0
85	20250417	174600	92345652	2930	2930	2930	2930	0
86	20250417	174500	92345652	2930	2930	2930	2930	0
87	20250417	174400	92345652	2930	2930	2930	2930	0
88	20250417	174300	92345652	2930	2930	2930	2930	0
89	20250417	174200	92345652	2930	2930	2930	2930	0
90	20250417	174100	92345652	2930	2930	2930	2930	0
91	20250417	174000	92345652	2930	2930	2930	2930	0
92	20250417	173900	92345652	2930	2930	2930	2930	2211
93	20250417	173800	92345652	2930	2930	2930	2930	0
94	20250417	173700	92345652	2930	2930	2930	2930	0
95	20250417	173600	92345652	2930	2930	2930	2930	0
96	20250417	173500	92345652	2930	2930	2930	2930	0
97	20250417	173400	92345652	2930	2930	2930	2930	0
98	20250417	173300	92345652	2930	2930	2930	2930	0
99	20250417	173200	92345652	2930	2930	2930	2930	0
100	20250417	173100	92345652	2930	2930	2930	2930	0
101	20250417	173000	92345652	2930	2930	2930	2930	0
102	20250417	172900	92345652	2930	2930	2930	2930	0
103	20250417	172800	92345652	2930	2930	2930	2930	0
104	20250417	172700	92345652	2930	2930	2930	2930	0
105	20250417	172600	92345652	2930	2930	2930	2930	0
106	20250417	172500	92345652	2930	2930	2930	2930	0
107	20250417	172400	92345652	2930	2930	2930	2930	0
108	20250417	172300	92345652	2930	2930	2930	2930	0
109	20250417	172200	92345652	2930	2930	2930	2930	0
110	20250417	172100	92345652	2930	2930	2930	2930	0
111	20250417	172000	92345652	2930	2930	2930	2930	0
112	20250417	171900	92345652	2930	2930	2930	2930	0
113	20250417	171800	92345652	2930	2930	2930	2930	0
114	20250417	171700	92345652	2930	2930	2930	2930	0
115	20250417	171600	92345652	2930	2930	2930	2930	0
116	20250417	171500	92345652	2930	2930	2930	2930	0
117	20250417	171400	92345652	2930	2930	2930	2930	0
118	20250417	171300	92345652	2930	2930	2930	2930	0
119	20250417	171200	92345652	2930	2930	2930	2930	0
120	20250417	171100	92345652	2930	2930	2930	2930	0
121	20250417	171000	92345652	2930	2930	2930	2930	0
122	20250417	170900	92345652	2930	2930	2930	2930	2211
123	20250417	170800	92345652	2930	2930	2930	2930	0
124	20250417	170700	92345652	2930	2930	2930	2930	0
125	20250417	170600	92345652	2930	2930	2930	2930	0
126	20250417	170500	92345652	2930	2930	2930	2930	0
127	20250417	170400	92345652	2930	2930	2930	2930	0
128	20250417	170300	92345652	2930	2930	2930	2930	0
129	20250417	170200	92345652	2930	2930	2930	2930	0
130	20250417	170100	92345652	2930	2930	2930	2930	0
131	20250417	170000	92345652	2930	2930	2930	2930	0
132	20250417	165900	92345652	2930	2930	2930	2930	0
133	20250417	165800	92345652	2930	2930	2930	2930	0
134	20250417	165700	92345652	2930	2930	2930	2930	0
135	20250417	165600	92345652	2930	2930	2930	2930	0
136	20250417	165500	92345652	2930	2930	2930	2930	0
137	20250417	165400	92345652	2930	2930	2930	2930	0
138	20250417	165300	92345652	2930	2930	2930	2930	0
139	20250417	165200	92345652	2930	2930	2930	2930	0
140	20250417	165100	92345652	2930	2930	2930	2930	0
141	20250417	165000	92345652	2930	2930	2930	2930	0
142	20250417	164900	92345652	2930	2930	2930	2930	0
143	20250417	164800	92345652	2930	2930	2930	2930	0
144	20250417	164700	92345652	2930	2930	2930	2930	0
145	20250417	164600	92345652	2930	2930	2930	2930	0
146	20250417	164500	92345652	2930	2930	2930	2930	0
147	20250417	164400	92345652	2930	2930	2930	2930	0
148	20250417	164300	92345652	2930	2930	2930	2930	0
149	20250417	164200	92345652	2930	2930	2930	2930	0
150	20250417	164100	92345652	2930	2930	2930	2930	0
151	20250417	164000	92345652	2930	2930	2930	2930	0
152	20250417	163900	92345652	2930	2930	2930	2930	2211
153	20250417	163800	92345652	2930	2930	2930	2930	0
154	20250417	163700	92345652	2930	2930	2930	2930	0
155	20250417	163600	92345652	2930	2930	2930	2930	0
156	20250417	163500	92345652	2930	2930	2930	2930	0
157	20250417	163400	92345652	2930	2930	2930	2930	0
158	20250417	163300	92345652	2930	2930	2930	2930	0
159	20250417	163200	92345652	2930	2930	2930	2930	0
160	20250417	163100	92345652	2930	2930	2930	2930	0
161	20250417	163000	92345652	2930	2930	2930	2930	0
162	20250417	162900	92345652	2930	2930	2930	2930	0
163	20250417	162800	92345652	2930	2930	2930	2930	0
164	20250417	162700	92345652	2930	2930	2930	2930	0
165	20250417	162600	92345652	2930	2930	2930	2930	0
166	20250417	162500	92345652	2930	2930	2930	2930	0
167	20250417	162400	92345652	2930	2930	2930	2930	0
168	20250417	162300	92345652	2930	2930	2930	2930	0
169	20250417	162200	92345652	2930	2930	2930	2930	0
170	20250417	162100	92345652	2930	2930	2930	2930	0
171	20250417	162000	92345652	2930	2930	2930	2930	0
172	20250417	161900	92345652	2930	2930	2930	2930	0
173	20250417	161800	92345652	2930	2930	2930	2930	0
174	20250417	161700	92345652	2930	2930	2930	2930	0
175	20250417	161600	92345652	2930	2930	2930	2930	0
176	20250417	161500	92345652	2930	2930	2930	2930	0
177	20250417	161400	92345652	2930	2930	2930	2930	0
178	20250417	161300	92345652	2930	2930	2930	2930	0
179	20250417	161200	92345652	2930	2930	2930	2930	0
180	20250417	161100	92345652	2930	2930	2930	2930	0
181	20250417	161000	92345652	2930	2930	2930	2930	0
182	20250417	160900	92345652	2930	2930	2930	2930	2211
183	20250417	160800	92345652	2930	2930	2930	2930	0
184	20250417	160700	92345652	2930	2930	2930	2930	0
185	20250417	160600	92345652	2930	2930	2930	2930	0
186	20250417	160500	92345652	2930	2930	2930	2930	0
187	20250417	160400	92345652	2930	2930	2930	2930	0
188	20250417	160300	92345652	2930	2930	2930	2930	0
189	20250417	160200	92345652	2930	2930	2930	2930	0
190	20250417	160100	92345652	2930	2930	2930	2930	0
191	20250417	160000	92345652	2930	2930	2930	2930	0
192	20250417	155900	92345652	2930	2930	2930	2930	0
193	20250417	155800	92345652	2930	2930	2930	2930	0
194	20250417	155700	92345652	2930	2930	2930	2930	0
195	20250417	155600	92345652	2930	2930	2930	2930	0
196	20250417	155500	92345652	2930	2930	2930	2930	0
197	20250417	155400	92345652	2930	2930	2930	2930	0
198	20250417	155300	92345652	2930	2930	2930	2930	0
199	20250417	155200	92345652	2930	2930	2930	2930	0
200	20250417	155100	92345652	2930	2930	2930	2930	0
201	20250417	155000	92345652	2930	2930	2930	2930	0
202	20250417	154900	92345652	2930	2930	2930	2930	0
203	20250417	154800	92345652	2930	2930	2930	2930	0
204	20250417	154700	92345652	2930	2930	2930	2930	0
205	20250417	154600	92345652	2930	2930	2930	2930	0
206	20250417	154500	92345652	2930	2930	2930	2930	0
207	20250417	154400	92345652	2930	2930	2930	2930	0
208	20250417	154300	92345652	2930	2930	2930	2930	0
209	20250417	154200	92345652	2930	2930	2930	2930	0
210	20250417	154100	92345652	2930	2930	2930	2930	0
211	20250417	154000	92345652	2930	2930	2930	2930	0
212	20250417	153900	92345652	2930	2930	2930	2930	2211
213	20250417	153800	92345652	2930	2930	2930	2930	0
214	20250417	153700	92345652	2930	2930	2930	2930	0
215	20250417	153600	92345652	2930	2930	2930	2930	0
216	20250417	153500	92345652	2930	2930	2930	2930	0
217	20250417	153400	92345652	2930	2930	2930	2930	0
218	20250417	153300	92345652	2930	2930	2930	2930	0
219	20250417	153200	92345652	2930	2930	2930	2930	0
220	20250417	153100	92345652	2930	2930	2930	2930	0
221	20250417	153000	92345652	2930	2930	2930	2930	2211
222	20250417	152900	85867422	2920	2920	2920	2920	0
223	20250417	152800	85867422	2920	2920	2920	2920	0
224	20250417	152700	85867422	2920	2920	2920	2920	0
225	20250417	152600	85867422	2920	2920	2920	2920	0
226	20250417	152500	85867422	2920	2920	2920	2920	0
227	20250417	152400	85867422	2920	2920	2920	2920	0
228	20250417	152300	85867422	2920	2920	2920	2920	0
229	20250417	152200	85867422	2920	2920	2920	2920	0
230	20250417	152100	85867422	2920	2920	2920	2920	0
231	20250417	152000	85867422	2920	2920	2920	2920	0
232	20250417	151900	85867422	2920	2920	2920	2920	0
233	20250417	151800	85867422	2920	2920	2920	2920	0
234	20250417	151700	85867422	2920	2920	2920	2920	100
235	20250417	151600	85575422	2925	2925	2925	2925	0
236	20250417	151500	85575422	2925	2925	2925	2925	70
237	20250417	151400	85370672	2930	2930	2930	2930	0
238	20250417	151300	85370672	2930	2930	2930	2930	0
239	20250417	151200	85370672	2930	2930	2930	2930	0
240	20250417	151100	85370672	2930	2930	2930	2930	0
241	20250417	151000	85370672	2930	2930	2930	2930	0
242	20250417	150900	85370672	2930	2930	2930	2930	0
243	20250417	150800	85370672	2930	2930	2930	2930	0
244	20250417	150700	85370672	2930	2930	2930	2930	0
245	20250417	150600	85370672	2930	2925	2930	2925	7
246	20250417	150500	85350187	2925	2925	2925	2925	0
247	20250417	150400	85350187	2925	2925	2925	2925	0
248	20250417	150300	85350187	2925	2925	2925	2925	39
249	20250417	150200	85236112	2925	2925	2925	2925	0
250	20250417	150100	85236112	2925	2925	2925	2925	2
251	20250417	150000	85230262	2925	2925	2925	2925	0
252	20250417	145900	85230262	2925	2925	2925	2925	0
253	20250417	145800	85230262	2925	2925	2925	2925	90
254	20250417	145700	84967012	2930	2930	2930	2930	0
255	20250417	145600	84967012	2930	2930	2930	2930	0
256	20250417	145500	84967012	2930	2930	2930	2930	0
257	20250417	145400	84967012	2930	2930	2930	2930	0
258	20250417	145300	84967012	2930	2930	2930	2930	0
259	20250417	145200	84967012	2930	2930	2930	2930	0
260	20250417	145100	84967012	2930	2930	2930	2930	3
261	20250417	145000	84958222	2930	2930	2930	2930	0
262	20250417	144900	84958222	2930	2930	2930	2930	0
263	20250417	144800	84958222	2930	2930	2930	2930	0
264	20250417	144700	84958222	2930	2930	2930	2930	0
265	20250417	144600	84958222	2930	2930	2930	2930	0
266	20250417	144500	84958222	2930	2930	2930	2930	0
267	20250417	144400	84958222	2930	2930	2930	2930	0
268	20250417	144300	84958222	2930	2930	2930	2930	180
269	20250417	144200	84430822	2930	2930	2930	2930	59
270	20250417	144100	84257952	2935	2935	2935	2935	0
271	20250417	144000	84257952	2935	2935	2935	2935	0
272	20250417	143900	84257952	2935	2935	2935	2935	71
273	20250417	143800	84049567	2935	2935	2935	2935	26
274	20250417	143700	83973257	2930	2930	2930	2930	10
275	20250417	143600	83943957	2930	2930	2930	2930	68
276	20250417	143500	83744717	2935	2935	2935	2935	0
277	20250417	143400	83744717	2935	2935	2935	2935	0
278	20250417	143300	83744717	2935	2935	2935	2935	0
279	20250417	143200	83744717	2935	2935	2935	2935	0
280	20250417	143100	83744717	2935	2935	2935	2935	0
281	20250417	143000	83744717	2935	2935	2935	2935	0
282	20250417	142900	83744717	2935	2935	2935	2935	0
283	20250417	142800	83744717	2935	2935	2935	2935	3
284	20250417	142700	83735912	2935	2935	2935	2935	0
285	20250417	142600	83735912	2935	2935	2935	2935	0
286	20250417	142500	83735912	2935	2935	2935	2935	0
287	20250417	142400	83735912	2935	2935	2935	2935	36
288	20250417	142300	83630252	2935	2935	2935	2935	0
289	20250417	142200	83630252	2935	2935	2935	2935	0
290	20250417	142100	83630252	2935	2935	2935	2935	0
291	20250417	142000	83630252	2935	2935	2935	2935	0
292	20250417	141900	83630252	2935	2935	2935	2935	0
293	20250417	141800	83630252	2935	2935	2935	2935	221
294	20250417	141700	82981617	2935	2935	2935	2935	0
295	20250417	141600	82981617	2935	2935	2935	2935	0
296	20250417	141500	82981617	2935	2935	2935	2935	2
297	20250417	141400	82975747	2930	2930	2930	2930	0
298	20250417	141300	82975747	2930	2930	2930	2930	109
299	20250417	141200	82656377	2930	2930	2930	2930	0
300	20250417	141100	82656377	2930	2930	2930	2930	2
301	20250417	141000	82650517	2925	2925	2925	2925	0
302	20250417	140900	82650517	2925	2925	2925	2925	0
303	20250417	140800	82650517	2925	2925	2925	2925	2
304	20250417	140700	82644667	2925	2925	2925	2925	5
305	20250417	140600	82630042	2925	2925	2925	2925	0
306	20250417	140500	82630042	2925	2925	2925	2925	0
307	20250417	140400	82630042	2925	2925	2925	2925	1
308	20250417	140300	82627117	2920	2920	2920	2920	0
309	20250417	140200	82627117	2920	2920	2920	2920	0
310	20250417	140100	82627117	2920	2920	2920	2920	0
311	20250417	140000	82627117	2920	2920	2920	2920	0
312	20250417	135900	82627117	2920	2920	2920	2920	0
313	20250417	135800	82627117	2920	2920	2920	2920	0
314	20250417	135700	82627117	2920	2920	2920	2920	0
315	20250417	135600	82627117	2920	2920	2920	2920	16
316	20250417	135500	82580397	2920	2920	2920	2920	100
317	20250417	135400	82288397	2920	2920	2920	2920	0
318	20250417	135300	82288397	2920	2920	2920	2920	1
319	20250417	135200	82285477	2920	2920	2920	2920	1683
320	20250417	135100	77371117	2920	2920	2920	2920	0
321	20250417	135000	77371117	2920	2920	2920	2920	0
322	20250417	134900	77371117	2920	2920	2920	2920	0
323	20250417	134800	77371117	2920	2920	2920	2920	0
324	20250417	134700	77371117	2920	2920	2920	2920	660
325	20250417	134600	75443917	2920	2920	2920	2920	0
326	20250417	134500	75443917	2920	2920	2920	2920	0
327	20250417	134400	75443917	2920	2920	2920	2920	0
328	20250417	134300	75443917	2920	2920	2920	2920	0
329	20250417	134200	75443917	2920	2920	2920	2920	628
330	20250417	134100	73610157	2920	2920	2920	2920	0
331	20250417	134000	73610157	2920	2920	2920	2920	65
332	20250417	133900	73420357	2910	2910	2910	2910	0
333	20250417	133800	73420357	2910	2910	2910	2910	0
334	20250417	133700	73420357	2910	2910	2910	2910	0
335	20250417	133600	73420357	2910	2910	2910	2910	0
336	20250417	133500	73420357	2910	2910	2910	2910	0
337	20250417	133400	73420357	2910	2910	2910	2910	0
338	20250417	133300	73420357	2910	2910	2910	2910	0
339	20250417	133200	73420357	2910	2905	2910	2905	101
340	20250417	133100	73126452	2910	2910	2910	2910	942
341	20250417	133000	70385232	2910	2905	2910	2905	130
342	20250417	132900	70007382	2910	2910	2910	2910	793
343	20250417	132800	67699752	2905	2910	2910	2905	761
344	20250417	132700	65485337	2910	2910	2910	2910	97
345	20250417	132600	65203067	2910	2910	2910	2910	0
346	20250417	132500	65203067	2910	2910	2910	2910	0
347	20250417	132400	65203067	2910	2910	2910	2910	0
348	20250417	132300	65203067	2910	2910	2910	2910	0
349	20250417	132200	65203067	2910	2910	2910	2910	0
350	20250417	132100	65203067	2910	2910	2910	2910	0
351	20250417	132000	65203067	2910	2910	2910	2910	0
352	20250417	131900	65203067	2910	2910	2910	2910	0
353	20250417	131800	65203067	2910	2910	2910	2910	0
354	20250417	131700	65203067	2910	2910	2910	2910	0
355	20250417	131600	65203067	2910	2910	2910	2910	0
356	20250417	131500	65203067	2910	2910	2910	2910	0
357	20250417	131400	65203067	2910	2910	2910	2910	0
358	20250417	131300	65203067	2910	2910	2910	2910	0
359	20250417	131200	65203067	2910	2910	2910	2910	1709
360	20250417	131100	60229877	2910	2910	2910	2910	323
361	20250417	131000	59289947	2910	2910	2910	2910	0
362	20250417	130900	59289947	2910	2910	2910	2910	0
363	20250417	130800	59289947	2910	2910	2910	2910	2319
364	20250417	130700	52541657	2900	2900	2900	2900	0
365	20250417	130600	52541657	2900	2900	2900	2900	0
366	20250417	130500	52541657	2900	2900	2900	2900	0
367	20250417	130400	52541657	2900	2900	2900	2900	0
368	20250417	130300	52541657	2900	2900	2900	2900	0
369	20250417	130200	52541657	2900	2900	2900	2900	0
370	20250417	130100	52541657	2900	2900	2900	2900	0
371	20250417	130000	52541657	2900	2900	2900	2900	64
372	20250417	125900	52356057	2900	2905	2905	2900	126
373	20250417	125800	51990622	2910	2910	2910	2910	0
374	20250417	125700	51990622	2910	2910	2910	2910	0
375	20250417	125600	51990622	2910	2910	2910	2910	0
376	20250417	125500	51990622	2910	2910	2910	2910	0
377	20250417	125400	51990622	2910	2910	2910	2910	0
378	20250417	125300	51990622	2910	2910	2910	2910	0
379	20250417	125200	51990622	2910	2910	2910	2910	0
380	20250417	125100	51990622	2910	2910	2910	2910	0
381	20250417	125000	51990622	2910	2910	2910	2910	0
382	20250417	124900	51990622	2910	2910	2910	2910	0
383	20250417	124800	51990622	2910	2910	2910	2910	0
384	20250417	124700	51990622	2910	2910	2910	2910	0
385	20250417	124600	51990622	2910	2910	2910	2910	7
386	20250417	124500	51970252	2905	2905	2905	2905	0
387	20250417	124400	51970252	2905	2905	2905	2905	0
388	20250417	124300	51970252	2905	2905	2905	2905	0
389	20250417	124200	51970252	2905	2905	2905	2905	0
390	20250417	124100	51970252	2905	2905	2905	2905	0
391	20250417	124000	51970252	2905	2905	2905	2905	0
392	20250417	123900	51970252	2905	2905	2905	2905	0
393	20250417	123800	51970252	2905	2907	2907	2905	76
394	20250417	123700	51749470	2905	2905	2905	2905	0
395	20250417	123600	51749470	2905	2905	2905	2905	0
396	20250417	123500	51749470	2905	2905	2905	2905	0
397	20250417	123400	51749470	2905	2905	2905	2905	0
398	20250417	123300	51749470	2905	2905	2905	2905	0
399	20250417	123200	51749470	2905	2905	2905	2905	0
400	20250417	123100	51749470	2905	2905	2905	2905	1
401	20250417	123000	51746565	2905	2905	2905	2905	0
402	20250417	122900	51746565	2905	2905	2905	2905	0
403	20250417	122800	51746565	2905	2905	2905	2905	0
404	20250417	122700	51746565	2905	2905	2905	2905	0
405	20250417	122600	51746565	2905	2905	2905	2905	0
406	20250417	122500	51746565	2905	2905	2905	2905	0
407	20250417	122400	51746565	2905	2905	2905	2905	0
408	20250417	122300	51746565	2905	2905	2905	2905	0
409	20250417	122200	51746565	2905	2905	2905	2905	0
410	20250417	122100	51746565	2905	2905	2905	2905	0
411	20250417	122000	51746565	2905	2905	2905	2905	35
412	20250417	121900	51644890	2920	2920	2920	2920	0
413	20250417	121800	51644890	2920	2910	2920	2910	1232
414	20250417	121700	48059760	2910	2910	2910	2910	0
415	20250417	121600	48059760	2910	2910	2910	2910	0
416	20250417	121500	48059760	2910	2910	2910	2910	0
417	20250417	121400	48059760	2910	2910	2910	2910	0
418	20250417	121300	48059760	2910	2910	2910	2910	0
419	20250417	121200	48059760	2910	2910	2910	2910	0
420	20250417	121100	48059760	2910	2910	2910	2910	0
421	20250417	121000	48059760	2910	2910	2910	2910	0
422	20250417	120900	48059760	2910	2905	2910	2905	4
423	20250417	120800	48048130	2910	2910	2910	2910	0
424	20250417	120700	48048130	2910	2910	2910	2910	0
425	20250417	120600	48048130	2910	2910	2910	2910	5
426	20250417	120500	48033580	2910	2910	2910	2910	0
427	20250417	120400	48033580	2910	2910	2910	2910	21
428	20250417	120300	47972470	2910	2910	2910	2910	0
429	20250417	120200	47972470	2910	2910	2910	2910	5
430	20250417	120100	47957920	2910	2910	2910	2910	0
431	20250417	120000	47957920	2910	2910	2910	2910	0
432	20250417	115900	47957920	2910	2910	2910	2910	2
433	20250417	115800	47952100	2910	2910	2910	2910	0
434	20250417	115700	47952100	2910	2910	2910	2910	0
435	20250417	115600	47952100	2910	2910	2910	2910	7
436	20250417	115500	47931730	2910	2910	2910	2910	0
437	20250417	115400	47931730	2910	2910	2910	2910	0
438	20250417	115300	47931730	2910	2910	2910	2910	0
439	20250417	115200	47931730	2910	2910	2910	2910	0
440	20250417	115100	47931730	2910	2910	2910	2910	0
441	20250417	115000	47931730	2910	2910	2910	2910	0
442	20250417	114900	47931730	2910	2910	2910	2910	0
443	20250417	114800	47931730	2910	2910	2910	2910	0
444	20250417	114700	47931730	2910	2910	2910	2910	0
445	20250417	114600	47931730	2910	2910	2910	2910	0
446	20250417	114500	47931730	2910	2910	2910	2910	0
447	20250417	114400	47931730	2910	2910	2910	2910	0
448	20250417	114300	47931730	2910	2910	2910	2910	0
449	20250417	114200	47931730	2910	2910	2910	2910	0
450	20250417	114100	47931730	2910	2910	2910	2910	0
451	20250417	114000	47931730	2910	2910	2910	2910	0
452	20250417	113900	47931730	2910	2910	2910	2910	3
453	20250417	113800	47923000	2910	2910	2910	2910	0
454	20250417	113700	47923000	2910	2910	2910	2910	0
455	20250417	113600	47923000	2910	2910	2910	2910	0
456	20250417	113500	47923000	2910	2910	2910	2910	0
457	20250417	113400	47923000	2910	2910	2910	2910	0
458	20250417	113300	47923000	2910	2910	2910	2910	5
459	20250417	113200	47908450	2910	2910	2910	2910	0
460	20250417	113100	47908450	2910	2910	2910	2910	900
461	20250417	113000	45289450	2915	2915	2915	2915	0
462	20250417	112900	45289450	2915	2915	2915	2915	0
463	20250417	112800	45289450	2915	2915	2915	2915	3
464	20250417	112700	45280705	2915	2915	2915	2915	8
465	20250417	112600	45257385	2920	2920	2920	2920	100
466	20250417	112500	44965385	2920	2920	2920	2920	0
467	20250417	112400	44965385	2920	2920	2920	2920	0
468	20250417	112300	44965385	2920	2920	2920	2920	0
469	20250417	112200	44965385	2920	2920	2920	2920	2
470	20250417	112100	44959545	2915	2915	2915	2915	49
471	20250417	112000	44816710	2915	2915	2915	2915	0
472	20250417	111900	44816710	2915	2910	2915	2910	11030
473	20250417	111800	12711740	2905	2905	2905	2905	0
474	20250417	111700	12711740	2905	2905	2905	2905	0
475	20250417	111600	12711740	2905	2905	2905	2905	0
476	20250417	111500	12711740	2905	2905	2905	2905	0
477	20250417	111400	12711740	2905	2905	2905	2905	255
478	20250417	111300	11970965	2900	2900	2900	2900	0
479	20250417	111200	11970965	2900	2900	2900	2900	0
480	20250417	111100	11970965	2900	2900	2900	2900	0
481	20250417	111000	11970965	2900	2900	2900	2900	0
482	20250417	110900	11970965	2900	2900	2900	2900	0
483	20250417	110800	11970965	2900	2900	2900	2900	0
484	20250417	110700	11970965	2900	2900	2900	2900	0
485	20250417	110600	11970965	2900	2900	2900	2900	0
486	20250417	110500	11970965	2900	2900	2900	2900	1
487	20250417	110400	11968065	2905	2905	2905	2905	0
488	20250417	110300	11968065	2905	2905	2905	2905	0
489	20250417	110200	11968065	2905	2905	2905	2905	0
490	20250417	110100	11968065	2905	2905	2905	2905	0
491	20250417	110000	11968065	2905	2905	2905	2905	0
492	20250417	105900	11968065	2905	2905	2905	2905	0
493	20250417	105800	11968065	2905	2905	2905	2905	0
494	20250417	105700	11968065	2905	2905	2905	2905	0
495	20250417	105600	11968065	2905	2905	2905	2905	0
496	20250417	105500	11968065	2905	2905	2905	2905	2
497	20250417	105400	11962255	2890	2890	2890	2890	0
498	20250417	105300	11962255	2890	2890	2890	2890	0
499	20250417	105200	11962255	2890	2890	2890	2890	0
500	20250417	105100	11962255	2890	2895	2895	2890	274
501	20250417	105000	11170075	2890	2890	2890	2890	0
502	20250417	104900	11170075	2890	2890	2890	2890	0
503	20250417	104800	11170075	2890	2890	2890	2890	0
504	20250417	104700	11170075	2890	2890	2890	2890	0
505	20250417	104600	11170075	2890	2890	2890	2890	0
506	20250417	104500	11170075	2890	2895	2895	2890	499
507	20250417	104400	9727760	2895	2895	2895	2895	0
508	20250417	104300	9727760	2895	2895	2895	2895	0
509	20250417	104200	9727760	2895	2895	2895	2895	178
510	20250417	104100	9212450	2890	2890	2890	2890	0
511	20250417	104000	9212450	2890	2890	2890	2890	0
512	20250417	103900	9212450	2890	2890	2890	2890	0
513	20250417	103800	9212450	2890	2890	2890	2890	0
514	20250417	103700	9212450	2890	2890	2890	2890	0
515	20250417	103600	9212450	2890	2890	2890	2890	0
516	20250417	103500	9212450	2890	2890	2890	2890	0
517	20250417	103400	9212450	2890	2890	2890	2890	0
518	20250417	103300	9212450	2890	2890	2890	2890	0
519	20250417	103200	9212450	2890	2890	2890	2890	0
520	20250417	103100	9212450	2890	2890	2890	2890	0
521	20250417	103000	9212450	2890	2890	2890	2890	0
522	20250417	102900	9212450	2890	2890	2890	2890	15
523	20250417	102800	9169100	2890	2890	2890	2890	0
524	20250417	102700	9169100	2890	2890	2890	2890	93
525	20250417	102600	8900330	2900	2900	2900	2900	0
526	20250417	102500	8900330	2900	2900	2900	2900	0
527	20250417	102400	8900330	2900	2900	2900	2900	0
528	20250417	102300	8900330	2900	2900	2900	2900	0
529	20250417	102200	8900330	2900	2900	2900	2900	0
530	20250417	102100	8900330	2900	2900	2900	2900	0
531	20250417	102000	8900330	2900	2900	2900	2900	0
532	20250417	101900	8900330	2900	2900	2900	2900	3
533	20250417	101800	8891630	2900	2900	2900	2900	0
534	20250417	101700	8891630	2900	2900	2900	2900	0
535	20250417	101600	8891630	2900	2900	2900	2900	0
536	20250417	101500	8891630	2900	2900	2900	2900	1
537	20250417	101400	8888730	2895	2895	2895	2895	0
538	20250417	101300	8888730	2895	2895	2895	2895	0
539	20250417	101200	8888730	2895	2895	2895	2895	0
540	20250417	101100	8888730	2895	2895	2895	2895	0
541	20250417	101000	8888730	2895	2895	2895	2895	2
542	20250417	100900	8882940	2905	2905	2905	2905	0
543	20250417	100800	8882940	2905	2905	2905	2905	0
544	20250417	100700	8882940	2905	2905	2905	2905	200
545	20250417	100600	8301940	2905	2905	2905	2905	0
546	20250417	100500	8301940	2905	2905	2905	2905	0
547	20250417	100400	8301940	2905	2905	2905	2905	48
548	20250417	100300	8162500	2890	2895	2895	2890	1650
549	20250417	100200	3392025	2900	2900	2900	2900	0
550	20250417	100100	3392025	2900	2900	2900	2900	0
551	20250417	100000	3392025	2900	2900	2900	2900	0
552	20250417	095900	3392025	2900	2900	2900	2900	0
553	20250417	095800	3392025	2900	2900	2900	2900	0
554	20250417	095700	3392025	2900	2900	2900	2900	0
555	20250417	095600	3392025	2900	2900	2900	2900	0
556	20250417	095500	3392025	2900	2900	2900	2900	0
557	20250417	095400	3392025	2900	2900	2900	2900	0
558	20250417	095300	3392025	2900	2900	2900	2900	0
559	20250417	095200	3392025	2900	2900	2900	2900	59
560	20250417	095100	3220925	2900	2900	2900	2900	35
561	20250417	095000	3119425	2900	2900	2900	2900	0
562	20250417	094900	3119425	2900	2900	2900	2900	0
563	20250417	094800	3119425	2900	2900	2900	2900	0
564	20250417	094700	3119425	2900	2900	2900	2900	0
565	20250417	094600	3119425	2900	2900	2900	2900	0
566	20250417	094500	3119425	2900	2900	2900	2900	0
567	20250417	094400	3119425	2900	2900	2900	2900	0
568	20250417	094300	3119425	2900	2900	2900	2900	0
569	20250417	094200	3119425	2900	2900	2900	2900	1
570	20250417	094100	3116525	2900	2905	2905	2900	8
571	20250417	094000	3093320	2905	2905	2905	2905	0
572	20250417	093900	3093320	2905	2905	2905	2905	0
573	20250417	093800	3093320	2905	2905	2905	2905	0
574	20250417	093700	3093320	2905	2905	2905	2905	0
575	20250417	093600	3093320	2905	2905	2905	2905	0
576	20250417	093500	3093320	2905	2905	2905	2905	0
577	20250417	093400	3093320	2905	2905	2905	2905	10
578	20250417	093300	3064270	2905	2905	2905	2905	1
579	20250417	093200	3061365	2905	2905	2905	2905	0
580	20250417	093100	3061365	2905	2905	2905	2905	5
581	20250417	093000	3046840	2905	2905	2905	2905	0
582	20250417	092900	3046840	2905	2905	2905	2905	18
583	20250417	092800	2994550	2905	2905	2905	2905	0
584	20250417	092700	2994550	2905	2905	2905	2905	12
585	20250417	092600	2959690	2900	2900	2900	2900	0
586	20250417	092500	2959690	2900	2900	2900	2900	1
587	20250417	092400	2956790	2900	2900	2900	2900	0
588	20250417	092300	2956790	2900	2900	2900	2900	0
589	20250417	092200	2956790	2900	2900	2900	2900	87
590	20250417	092100	2704490	2900	2900	2900	2900	238
591	20250417	092000	2014290	2900	2900	2900	2900	58
592	20250417	091900	1846090	2905	2905	2905	2905	0
593	20250417	091800	1846090	2905	2905	2905	2905	0
594	20250417	091700	1846090	2905	2905	2905	2905	0
595	20250417	091600	1846090	2905	2905	2905	2905	0
596	20250417	091500	1846090	2905	2905	2905	2905	0
597	20250417	091400	1846090	2905	2905	2905	2905	0
598	20250417	091300	1846090	2905	2905	2905	2905	0
599	20250417	091200	1846090	2905	2905	2905	2905	0
600	20250417	091100	1846090	2905	2905	2905	2905	0
601	20250417	091000	1846090	2905	2905	2905	2905	0
602	20250417	090900	1846090	2905	2905	2905	2905	0
603	20250417	090800	1846090	2905	2910	2910	2905	250
604	20250417	090700	1119590	2910	2910	2910	2910	350
605	20250417	090600	101090	2900	2900	2900	2900	1
606	20250417	090500	98190	2895	2895	2895	2895	0
607	20250417	090400	98190	2895	2895	2895	2895	0
608	20250417	090300	98190	2895	2895	2895	2895	0
609	20250417	090200	98190	2895	2890	2895	2890	24
610	20250417	090100	28800	2880	2880	2880	2880	0
611	20250417	090000	28800	2880	2880	2880	2880	10