KissMeData/257370/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203600	12096850	2930	2930	2930	2930	48
3	20250417	203500	12096850	2930	2930	2930	2930	0
4	20250417	203400	12096850	2930	2930	2930	2930	0
5	20250417	203300	12096850	2930	2930	2930	2930	0
6	20250417	203200	12096850	2930	2930	2930	2930	0
7	20250417	203100	12096850	2930	2930	2930	2930	0
8	20250417	203000	12096850	2930	2930	2930	2930	0
9	20250417	202900	12096850	2930	2930	2930	2930	0
10	20250417	202800	12096850	2930	2930	2930	2930	0
11	20250417	202700	12096850	2930	2930	2930	2930	0
12	20250417	202600	12096850	2930	2930	2930	2930	0
13	20250417	202500	12096850	2930	2930	2930	2930	0
14	20250417	202400	12096850	2930	2930	2930	2930	0
15	20250417	202300	12096850	2930	2930	2930	2930	0
16	20250417	202200	12096850	2930	2930	2930	2930	0
17	20250417	202100	12096850	2930	2930	2930	2930	0
18	20250417	202000	12096850	2930	2930	2930	2930	0
19	20250417	201900	12096850	2930	2930	2930	2930	0
20	20250417	201800	12096850	2930	2930	2930	2930	0
21	20250417	201700	12096850	2930	2930	2930	2930	0
22	20250417	201600	12096850	2930	2930	2930	2930	0
23	20250417	201500	12096850	2930	2930	2930	2930	0
24	20250417	201400	12096850	2930	2930	2930	2930	0
25	20250417	201300	12096850	2930	2930	2930	2930	0
26	20250417	201200	12096850	2930	2930	2930	2930	0
27	20250417	201100	12096850	2930	2930	2930	2930	0
28	20250417	201000	12096850	2930	2930	2930	2930	0
29	20250417	200900	12096850	2930	2930	2930	2930	0
30	20250417	200800	12096850	2930	2930	2930	2930	0
31	20250417	200700	12096850	2930	2930	2930	2930	0
32	20250417	200600	12096850	2930	2930	2930	2930	48
33	20250417	200500	12096850	2930	2930	2930	2930	0
34	20250417	200400	12096850	2930	2930	2930	2930	0
35	20250417	200300	12096850	2930	2930	2930	2930	0
36	20250417	200200	12096850	2930	2930	2930	2930	0
37	20250417	200100	12096850	2930	2930	2930	2930	0
38	20250417	200000	12096850	2930	2930	2930	2930	0
39	20250417	195900	12096850	2930	2930	2930	2930	0
40	20250417	195800	12096850	2930	2930	2930	2930	0
41	20250417	195700	12096850	2930	2930	2930	2930	0
42	20250417	195600	12096850	2930	2930	2930	2930	0
43	20250417	195500	12096850	2930	2930	2930	2930	0
44	20250417	195400	12096850	2930	2930	2930	2930	0
45	20250417	195300	12096850	2930	2930	2930	2930	0
46	20250417	195200	12096850	2930	2930	2930	2930	0
47	20250417	195100	12096850	2930	2930	2930	2930	0
48	20250417	195000	12096850	2930	2930	2930	2930	0
49	20250417	194900	12096850	2930	2930	2930	2930	0
50	20250417	194800	12096850	2930	2930	2930	2930	0
51	20250417	194700	12096850	2930	2930	2930	2930	0
52	20250417	194600	12096850	2930	2930	2930	2930	0
53	20250417	194500	12096850	2930	2930	2930	2930	0
54	20250417	194400	12096850	2930	2930	2930	2930	0
55	20250417	194300	12096850	2930	2930	2930	2930	0
56	20250417	194200	12096850	2930	2930	2930	2930	0
57	20250417	194100	12096850	2930	2930	2930	2930	0
58	20250417	194000	12096850	2930	2930	2930	2930	0
59	20250417	193900	12096850	2930	2930	2930	2930	0
60	20250417	193800	12096850	2930	2930	2930	2930	0
61	20250417	193700	12096850	2930	2930	2930	2930	0
62	20250417	193600	12096850	2930	2930	2930	2930	48
63	20250417	193500	12096850	2930	2930	2930	2930	0
64	20250417	193400	12096850	2930	2930	2930	2930	0
65	20250417	193300	12096850	2930	2930	2930	2930	0
66	20250417	193200	12096850	2930	2930	2930	2930	0
67	20250417	193100	12096850	2930	2930	2930	2930	0
68	20250417	193000	12096850	2930	2930	2930	2930	0
69	20250417	192900	12096850	2930	2930	2930	2930	0
70	20250417	192800	12096850	2930	2930	2930	2930	0
71	20250417	192700	12096850	2930	2930	2930	2930	0
72	20250417	192600	12096850	2930	2930	2930	2930	0
73	20250417	192500	12096850	2930	2930	2930	2930	0
74	20250417	192400	12096850	2930	2930	2930	2930	0
75	20250417	192300	12096850	2930	2930	2930	2930	0
76	20250417	192200	12096850	2930	2930	2930	2930	0
77	20250417	192100	12096850	2930	2930	2930	2930	0
78	20250417	192000	12096850	2930	2930	2930	2930	0
79	20250417	191900	12096850	2930	2930	2930	2930	0
80	20250417	191800	12096850	2930	2930	2930	2930	0
81	20250417	191700	12096850	2930	2930	2930	2930	0
82	20250417	191600	12096850	2930	2930	2930	2930	0
83	20250417	191500	12096850	2930	2930	2930	2930	0
84	20250417	191400	12096850	2930	2930	2930	2930	0
85	20250417	191300	12096850	2930	2930	2930	2930	0
86	20250417	191200	12096850	2930	2930	2930	2930	0
87	20250417	191100	12096850	2930	2930	2930	2930	0
88	20250417	191000	12096850	2930	2930	2930	2930	0
89	20250417	190900	12096850	2930	2930	2930	2930	0
90	20250417	190800	12096850	2930	2930	2930	2930	0
91	20250417	190700	12096850	2930	2930	2930	2930	0
92	20250417	190600	12096850	2930	2930	2930	2930	48
93	20250417	190500	12096850	2930	2930	2930	2930	0
94	20250417	190400	12096850	2930	2930	2930	2930	0
95	20250417	190300	12096850	2930	2930	2930	2930	0
96	20250417	190200	12096850	2930	2930	2930	2930	0
97	20250417	190100	12096850	2930	2930	2930	2930	0
98	20250417	190000	12096850	2930	2930	2930	2930	0
99	20250417	185900	12096850	2930	2930	2930	2930	0
100	20250417	185800	12096850	2930	2930	2930	2930	0
101	20250417	185700	12096850	2930	2930	2930	2930	0
102	20250417	185600	12096850	2930	2930	2930	2930	0
103	20250417	185500	12096850	2930	2930	2930	2930	0
104	20250417	185400	12096850	2930	2930	2930	2930	0
105	20250417	185300	12096850	2930	2930	2930	2930	0
106	20250417	185200	12096850	2930	2930	2930	2930	0
107	20250417	185100	12096850	2930	2930	2930	2930	0
108	20250417	185000	12096850	2930	2930	2930	2930	0
109	20250417	184900	12096850	2930	2930	2930	2930	0
110	20250417	184800	12096850	2930	2930	2930	2930	0
111	20250417	184700	12096850	2930	2930	2930	2930	0
112	20250417	184600	12096850	2930	2930	2930	2930	0
113	20250417	184500	12096850	2930	2930	2930	2930	0
114	20250417	184400	12096850	2930	2930	2930	2930	0
115	20250417	184300	12096850	2930	2930	2930	2930	0
116	20250417	184200	12096850	2930	2930	2930	2930	0
117	20250417	184100	12096850	2930	2930	2930	2930	0
118	20250417	184000	12096850	2930	2930	2930	2930	0
119	20250417	183900	12096850	2930	2930	2930	2930	0
120	20250417	183800	12096850	2930	2930	2930	2930	0
121	20250417	183700	12096850	2930	2930	2930	2930	0
122	20250417	183600	12096850	2930	2930	2930	2930	48
123	20250417	183500	12096850	2930	2930	2930	2930	0
124	20250417	183400	12096850	2930	2930	2930	2930	0
125	20250417	183300	12096850	2930	2930	2930	2930	0
126	20250417	183200	12096850	2930	2930	2930	2930	0
127	20250417	183100	12096850	2930	2930	2930	2930	0
128	20250417	183000	12096850	2930	2930	2930	2930	0
129	20250417	182900	12096850	2930	2930	2930	2930	0
130	20250417	182800	12096850	2930	2930	2930	2930	0
131	20250417	182700	12096850	2930	2930	2930	2930	0
132	20250417	182600	12096850	2930	2930	2930	2930	0
133	20250417	182500	12096850	2930	2930	2930	2930	0
134	20250417	182400	12096850	2930	2930	2930	2930	0
135	20250417	182300	12096850	2930	2930	2930	2930	0
136	20250417	182200	12096850	2930	2930	2930	2930	0
137	20250417	182100	12096850	2930	2930	2930	2930	0
138	20250417	182000	12096850	2930	2930	2930	2930	0
139	20250417	181900	12096850	2930	2930	2930	2930	0
140	20250417	181800	12096850	2930	2930	2930	2930	0
141	20250417	181700	12096850	2930	2930	2930	2930	0
142	20250417	181600	12096850	2930	2930	2930	2930	0
143	20250417	181500	12096850	2930	2930	2930	2930	0
144	20250417	181400	12096850	2930	2930	2930	2930	0
145	20250417	181300	12096850	2930	2930	2930	2930	0
146	20250417	181200	12096850	2930	2930	2930	2930	0
147	20250417	181100	12096850	2930	2930	2930	2930	0
148	20250417	181000	12096850	2930	2930	2930	2930	0
149	20250417	180900	12096850	2930	2930	2930	2930	0
150	20250417	180800	12096850	2930	2930	2930	2930	0
151	20250417	180700	12096850	2930	2930	2930	2930	0
152	20250417	180600	12096850	2930	2930	2930	2930	48
153	20250417	180500	12096850	2930	2930	2930	2930	0
154	20250417	180400	12096850	2930	2930	2930	2930	0
155	20250417	180300	12096850	2930	2930	2930	2930	0
156	20250417	180200	12096850	2930	2930	2930	2930	0
157	20250417	180100	12096850	2930	2930	2930	2930	0
158	20250417	180000	12096850	2930	2930	2930	2930	0
159	20250417	175900	12096850	2930	2930	2930	2930	0
160	20250417	175800	12096850	2930	2930	2930	2930	0
161	20250417	175700	12096850	2930	2930	2930	2930	0
162	20250417	175600	12096850	2930	2930	2930	2930	0
163	20250417	175500	12096850	2930	2930	2930	2930	0
164	20250417	175400	12096850	2930	2930	2930	2930	0
165	20250417	175300	12096850	2930	2930	2930	2930	0
166	20250417	175200	12096850	2930	2930	2930	2930	0
167	20250417	175100	12096850	2930	2930	2930	2930	0
168	20250417	175000	12096850	2930	2930	2930	2930	0
169	20250417	174900	12096850	2930	2930	2930	2930	0
170	20250417	174800	12096850	2930	2930	2930	2930	0
171	20250417	174700	12096850	2930	2930	2930	2930	0
172	20250417	174600	12096850	2930	2930	2930	2930	0
173	20250417	174500	12096850	2930	2930	2930	2930	0
174	20250417	174400	12096850	2930	2930	2930	2930	0
175	20250417	174300	12096850	2930	2930	2930	2930	0
176	20250417	174200	12096850	2930	2930	2930	2930	0
177	20250417	174100	12096850	2930	2930	2930	2930	0
178	20250417	174000	12096850	2930	2930	2930	2930	0
179	20250417	173900	12096850	2930	2930	2930	2930	0
180	20250417	173800	12096850	2930	2930	2930	2930	0
181	20250417	173700	12096850	2930	2930	2930	2930	0
182	20250417	173600	12096850	2930	2930	2930	2930	48
183	20250417	173500	12096850	2930	2930	2930	2930	0
184	20250417	173400	12096850	2930	2930	2930	2930	0
185	20250417	173300	12096850	2930	2930	2930	2930	0
186	20250417	173200	12096850	2930	2930	2930	2930	0
187	20250417	173100	12096850	2930	2930	2930	2930	0
188	20250417	173000	12096850	2930	2930	2930	2930	0
189	20250417	172900	12096850	2930	2930	2930	2930	0
190	20250417	172800	12096850	2930	2930	2930	2930	0
191	20250417	172700	12096850	2930	2930	2930	2930	0
192	20250417	172600	12096850	2930	2930	2930	2930	0
193	20250417	172500	12096850	2930	2930	2930	2930	0
194	20250417	172400	12096850	2930	2930	2930	2930	0
195	20250417	172300	12096850	2930	2930	2930	2930	0
196	20250417	172200	12096850	2930	2930	2930	2930	0
197	20250417	172100	12096850	2930	2930	2930	2930	0
198	20250417	172000	12096850	2930	2930	2930	2930	0
199	20250417	171900	12096850	2930	2930	2930	2930	0
200	20250417	171800	12096850	2930	2930	2930	2930	0
201	20250417	171700	12096850	2930	2930	2930	2930	0
202	20250417	171600	12096850	2930	2930	2930	2930	0
203	20250417	171500	12096850	2930	2930	2930	2930	0
204	20250417	171400	12096850	2930	2930	2930	2930	0
205	20250417	171300	12096850	2930	2930	2930	2930	0
206	20250417	171200	12096850	2930	2930	2930	2930	0
207	20250417	171100	12096850	2930	2930	2930	2930	0
208	20250417	171000	12096850	2930	2930	2930	2930	0
209	20250417	170900	12096850	2930	2930	2930	2930	0
210	20250417	170800	12096850	2930	2930	2930	2930	0
211	20250417	170700	12096850	2930	2930	2930	2930	0
212	20250417	170600	12096850	2930	2930	2930	2930	48
213	20250417	170500	12096850	2930	2930	2930	2930	0
214	20250417	170400	12096850	2930	2930	2930	2930	0
215	20250417	170300	12096850	2930	2930	2930	2930	0
216	20250417	170200	12096850	2930	2930	2930	2930	0
217	20250417	170100	12096850	2930	2930	2930	2930	0
218	20250417	170000	12096850	2930	2930	2930	2930	0
219	20250417	165900	12096850	2930	2930	2930	2930	0
220	20250417	165800	12096850	2930	2930	2930	2930	0
221	20250417	165700	12096850	2930	2930	2930	2930	0
222	20250417	165600	12096850	2930	2930	2930	2930	0
223	20250417	165500	12096850	2930	2930	2930	2930	0
224	20250417	165400	12096850	2930	2930	2930	2930	0
225	20250417	165300	12096850	2930	2930	2930	2930	0
226	20250417	165200	12096850	2930	2930	2930	2930	0
227	20250417	165100	12096850	2930	2930	2930	2930	0
228	20250417	165000	12096850	2930	2930	2930	2930	0
229	20250417	164900	12096850	2930	2930	2930	2930	0
230	20250417	164800	12096850	2930	2930	2930	2930	0
231	20250417	164700	12096850	2930	2930	2930	2930	0
232	20250417	164600	12096850	2930	2930	2930	2930	0
233	20250417	164500	12096850	2930	2930	2930	2930	0
234	20250417	164400	12096850	2930	2930	2930	2930	0
235	20250417	164300	12096850	2930	2930	2930	2930	0
236	20250417	164200	12096850	2930	2930	2930	2930	0
237	20250417	164100	12096850	2930	2930	2930	2930	0
238	20250417	164000	12096850	2930	2930	2930	2930	0
239	20250417	163900	12096850	2930	2930	2930	2930	0
240	20250417	163800	12096850	2930	2930	2930	2930	0
241	20250417	163700	12096850	2930	2930	2930	2930	0
242	20250417	163600	12096850	2930	2930	2930	2930	48
243	20250417	163500	12096850	2930	2930	2930	2930	0
244	20250417	163400	12096850	2930	2930	2930	2930	0
245	20250417	163300	12096850	2930	2930	2930	2930	0
246	20250417	163200	12096850	2930	2930	2930	2930	0
247	20250417	163100	12096850	2930	2930	2930	2930	0
248	20250417	163000	12096850	2930	2930	2930	2930	0
249	20250417	162900	12096850	2930	2930	2930	2930	0
250	20250417	162800	12096850	2930	2930	2930	2930	0
251	20250417	162700	12096850	2930	2930	2930	2930	0
252	20250417	162600	12096850	2930	2930	2930	2930	0
253	20250417	162500	12096850	2930	2930	2930	2930	0
254	20250417	162400	12096850	2930	2930	2930	2930	0
255	20250417	162300	12096850	2930	2930	2930	2930	0
256	20250417	162200	12096850	2930	2930	2930	2930	0
257	20250417	162100	12096850	2930	2930	2930	2930	0
258	20250417	162000	12096850	2930	2930	2930	2930	0
259	20250417	161900	12096850	2930	2930	2930	2930	0
260	20250417	161800	12096850	2930	2930	2930	2930	0
261	20250417	161700	12096850	2930	2930	2930	2930	0
262	20250417	161600	12096850	2930	2930	2930	2930	0
263	20250417	161500	12096850	2930	2930	2930	2930	0
264	20250417	161400	12096850	2930	2930	2930	2930	0
265	20250417	161300	12096850	2930	2930	2930	2930	0
266	20250417	161200	12096850	2930	2930	2930	2930	0
267	20250417	161100	12096850	2930	2930	2930	2930	0
268	20250417	161000	12096850	2930	2930	2930	2930	0
269	20250417	160900	12096850	2930	2930	2930	2930	0
270	20250417	160800	12096850	2930	2930	2930	2930	0
271	20250417	160700	12096850	2930	2930	2930	2930	0
272	20250417	160600	12096850	2930	2930	2930	2930	48
273	20250417	160500	12096850	2930	2930	2930	2930	0
274	20250417	160400	12096850	2930	2930	2930	2930	0
275	20250417	160300	12096850	2930	2930	2930	2930	0
276	20250417	160200	12096850	2930	2930	2930	2930	0
277	20250417	160100	12096850	2930	2930	2930	2930	0
278	20250417	160000	12096850	2930	2930	2930	2930	0
279	20250417	155900	12096850	2930	2930	2930	2930	0
280	20250417	155800	12096850	2930	2930	2930	2930	0
281	20250417	155700	12096850	2930	2930	2930	2930	0
282	20250417	155600	12096850	2930	2930	2930	2930	0
283	20250417	155500	12096850	2930	2930	2930	2930	0
284	20250417	155400	12096850	2930	2930	2930	2930	0
285	20250417	155300	12096850	2930	2930	2930	2930	0
286	20250417	155200	12096850	2930	2930	2930	2930	0
287	20250417	155100	12096850	2930	2930	2930	2930	0
288	20250417	155000	12096850	2930	2930	2930	2930	0
289	20250417	154900	12096850	2930	2930	2930	2930	0
290	20250417	154800	12096850	2930	2930	2930	2930	0
291	20250417	154700	12096850	2930	2930	2930	2930	0
292	20250417	154600	12096850	2930	2930	2930	2930	0
293	20250417	154500	12096850	2930	2930	2930	2930	0
294	20250417	154400	12096850	2930	2930	2930	2930	0
295	20250417	154300	12096850	2930	2930	2930	2930	0
296	20250417	154200	12096850	2930	2930	2930	2930	0
297	20250417	154100	12096850	2930	2930	2930	2930	0
298	20250417	154000	12096850	2930	2930	2930	2930	0
299	20250417	153900	12096850	2930	2930	2930	2930	0
300	20250417	153800	12096850	2930	2930	2930	2930	0
301	20250417	153700	12096850	2930	2930	2930	2930	0
302	20250417	153600	12096850	2930	2930	2930	2930	48
303	20250417	153500	12096850	2930	2930	2930	2930	0
304	20250417	153400	12096850	2930	2930	2930	2930	0
305	20250417	153300	12096850	2930	2930	2930	2930	0
306	20250417	153200	12096850	2930	2930	2930	2930	0
307	20250417	153100	12096850	2930	2930	2930	2930	0
308	20250417	153000	12096850	2930	2930	2930	2930	48
309	20250417	152900	11956210	2945	2945	2945	2945	0
310	20250417	152800	11956210	2945	2945	2945	2945	0
311	20250417	152700	11956210	2945	2945	2945	2945	0
312	20250417	152600	11956210	2945	2945	2945	2945	0
313	20250417	152500	11956210	2945	2945	2945	2945	0
314	20250417	152400	11956210	2945	2945	2945	2945	0
315	20250417	152300	11956210	2945	2945	2945	2945	0
316	20250417	152200	11956210	2945	2945	2945	2945	0
317	20250417	152100	11956210	2945	2945	2945	2945	0
318	20250417	152000	11956210	2945	2945	2945	2945	0
319	20250417	151900	11956210	2945	2945	2945	2945	23
320	20250417	151800	11888475	2945	2945	2945	2945	0
321	20250417	151700	11888475	2945	2945	2945	2945	3
322	20250417	151600	11879640	2945	2945	2945	2945	3
323	20250417	151500	11870805	2945	2945	2945	2945	2
324	20250417	151400	11864915	2945	2945	2945	2945	2
325	20250417	151300	11859025	2945	2945	2945	2945	3
326	20250417	151200	11850190	2945	2945	2945	2945	0
327	20250417	151100	11850190	2945	2945	2945	2945	27
328	20250417	151000	11770675	2945	2945	2945	2945	2
329	20250417	150900	11764785	2945	2945	2945	2945	52
330	20250417	150800	11611645	2945	2945	2945	2945	0
331	20250417	150700	11611645	2945	2945	2945	2945	0
332	20250417	150600	11611645	2945	2945	2945	2945	0
333	20250417	150500	11611645	2945	2945	2945	2945	2
334	20250417	150400	11605755	2945	2945	2945	2945	0
335	20250417	150300	11605755	2945	2945	2945	2945	0
336	20250417	150200	11605755	2945	2945	2945	2945	0
337	20250417	150100	11605755	2945	2945	2945	2945	0
338	20250417	150000	11605755	2945	2945	2945	2945	13
339	20250417	145900	11567470	2945	2945	2945	2945	0
340	20250417	145800	11567470	2945	2945	2945	2945	0
341	20250417	145700	11567470	2945	2945	2945	2945	1
342	20250417	145600	11564525	2940	2940	2940	2940	0
343	20250417	145500	11564525	2940	2940	2940	2940	0
344	20250417	145400	11564525	2940	2940	2940	2940	75
345	20250417	145300	11344025	2945	2945	2945	2945	0
346	20250417	145200	11344025	2945	2945	2945	2945	2
347	20250417	145100	11338135	2945	2945	2945	2945	0
348	20250417	145000	11338135	2945	2945	2945	2945	1
349	20250417	144900	11335190	2945	2945	2945	2945	5
350	20250417	144800	11320465	2945	2945	2945	2945	0
351	20250417	144700	11320465	2945	2945	2945	2945	0
352	20250417	144600	11320465	2945	2945	2945	2945	0
353	20250417	144500	11320465	2945	2945	2945	2945	3
354	20250417	144400	11311630	2945	2945	2945	2945	8
355	20250417	144300	11288070	2945	2945	2945	2945	0
356	20250417	144200	11288070	2945	2945	2945	2945	0
357	20250417	144100	11288070	2945	2945	2945	2945	1
358	20250417	144000	11285125	2945	2945	2945	2945	2
359	20250417	143900	11279235	2945	2945	2945	2945	1
360	20250417	143800	11276290	2945	2945	2945	2945	2
361	20250417	143700	11270400	2945	2945	2945	2945	0
362	20250417	143600	11270400	2945	2945	2945	2945	2
363	20250417	143500	11264510	2945	2945	2945	2945	0
364	20250417	143400	11264510	2945	2945	2945	2945	2
365	20250417	143300	11258620	2945	2945	2945	2945	0
366	20250417	143200	11258620	2945	2945	2945	2945	0
367	20250417	143100	11258620	2945	2945	2945	2945	1
368	20250417	143000	11255675	2945	2945	2945	2945	3
369	20250417	142900	11246840	2940	2940	2940	2940	0
370	20250417	142800	11246840	2940	2940	2940	2940	0
371	20250417	142700	11246840	2940	2940	2940	2940	84
372	20250417	142600	10999880	2945	2945	2945	2945	0
373	20250417	142500	10999880	2945	2945	2945	2945	0
374	20250417	142400	10999880	2945	2945	2945	2945	0
375	20250417	142300	10999880	2945	2945	2945	2945	0
376	20250417	142200	10999880	2945	2945	2945	2945	0
377	20250417	142100	10999880	2945	2945	2945	2945	0
378	20250417	142000	10999880	2945	2945	2945	2945	0
379	20250417	141900	10999880	2945	2945	2945	2945	0
380	20250417	141800	10999880	2945	2945	2945	2945	0
381	20250417	141700	10999880	2945	2945	2945	2945	0
382	20250417	141600	10999880	2945	2945	2945	2945	0
383	20250417	141500	10999880	2945	2945	2945	2945	0
384	20250417	141400	10999880	2945	2945	2945	2945	0
385	20250417	141300	10999880	2945	2945	2945	2945	0
386	20250417	141200	10999880	2945	2945	2945	2945	429
387	20250417	141100	9736475	2945	2945	2945	2945	0
388	20250417	141000	9736475	2945	2945	2945	2945	0
389	20250417	140900	9736475	2945	2945	2945	2945	0
390	20250417	140800	9736475	2945	2945	2945	2945	0
391	20250417	140700	9736475	2945	2945	2945	2945	0
392	20250417	140600	9736475	2945	2945	2945	2945	0
393	20250417	140500	9736475	2945	2945	2945	2945	0
394	20250417	140400	9736475	2945	2945	2945	2945	0
395	20250417	140300	9736475	2945	2945	2945	2945	0
396	20250417	140200	9736475	2945	2945	2945	2945	1
397	20250417	140100	9733530	2945	2945	2945	2945	0
398	20250417	140000	9733530	2945	2945	2945	2945	0
399	20250417	135900	9733530	2945	2945	2945	2945	0
400	20250417	135800	9733530	2945	2945	2945	2945	0
401	20250417	135700	9733530	2945	2945	2945	2945	0
402	20250417	135600	9733530	2945	2945	2945	2945	0
403	20250417	135500	9733530	2945	2945	2945	2945	0
404	20250417	135400	9733530	2945	2945	2945	2945	0
405	20250417	135300	9733530	2945	2950	2950	2945	126
406	20250417	135200	9362170	2955	2955	2955	2955	2
407	20250417	135100	9356260	2955	2955	2955	2955	3
408	20250417	135000	9347395	2955	2955	2955	2955	0
409	20250417	134900	9347395	2955	2955	2955	2955	2
410	20250417	134800	9341485	2955	2955	2955	2950	11
411	20250417	134700	9309005	2955	2955	2955	2955	1
412	20250417	134600	9306050	2955	2955	2955	2955	0
413	20250417	134500	9306050	2955	2955	2955	2955	1
414	20250417	134400	9303095	2955	2955	2955	2955	2
415	20250417	134300	9297185	2955	2955	2955	2955	1
416	20250417	134200	9294230	2955	2955	2955	2955	2
417	20250417	134100	9288320	2955	2955	2955	2955	1
418	20250417	134000	9285365	2955	2955	2955	2955	0
419	20250417	133900	9285365	2955	2955	2955	2955	0
420	20250417	133800	9285365	2955	2955	2955	2955	0
421	20250417	133700	9285365	2955	2955	2955	2955	0
422	20250417	133600	9285365	2955	2955	2955	2955	0
423	20250417	133500	9285365	2955	2955	2955	2955	0
424	20250417	133400	9285365	2955	2955	2955	2955	0
425	20250417	133300	9285365	2955	2955	2955	2955	0
426	20250417	133200	9285365	2955	2955	2955	2955	1
427	20250417	133100	9282410	2955	2955	2955	2955	0
428	20250417	133000	9282410	2955	2955	2955	2955	0
429	20250417	132900	9282410	2955	2955	2955	2955	0
430	20250417	132800	9282410	2955	2955	2955	2955	0
431	20250417	132700	9282410	2955	2950	2955	2950	76
432	20250417	132600	9058205	2950	2950	2950	2950	0
433	20250417	132500	9058205	2950	2950	2950	2950	0
434	20250417	132400	9058205	2950	2950	2950	2950	0
435	20250417	132300	9058205	2950	2950	2950	2950	0
436	20250417	132200	9058205	2950	2950	2950	2950	0
437	20250417	132100	9058205	2950	2950	2950	2950	0
438	20250417	132000	9058205	2950	2950	2950	2950	0
439	20250417	131900	9058205	2950	2950	2950	2950	0
440	20250417	131800	9058205	2950	2950	2950	2950	0
441	20250417	131700	9058205	2950	2950	2950	2950	0
442	20250417	131600	9058205	2950	2950	2950	2950	0
443	20250417	131500	9058205	2950	2950	2950	2950	0
444	20250417	131400	9058205	2950	2950	2950	2950	0
445	20250417	131300	9058205	2950	2950	2950	2950	0
446	20250417	131200	9058205	2950	2950	2950	2950	0
447	20250417	131100	9058205	2950	2950	2950	2950	0
448	20250417	131000	9058205	2950	2950	2950	2950	1
449	20250417	130900	9055255	2945	2945	2945	2945	0
450	20250417	130800	9055255	2945	2945	2945	2945	0
451	20250417	130700	9055255	2945	2945	2945	2945	0
452	20250417	130600	9055255	2945	2945	2945	2945	0
453	20250417	130500	9055255	2945	2945	2945	2945	0
454	20250417	130400	9055255	2945	2945	2945	2945	2
455	20250417	130300	9049365	2945	2945	2945	2945	0
456	20250417	130200	9049365	2945	2945	2945	2945	1
457	20250417	130100	9046420	2945	2945	2945	2945	0
458	20250417	130000	9046420	2945	2945	2945	2945	0
459	20250417	125900	9046420	2945	2945	2945	2945	2
460	20250417	125800	9040530	2945	2945	2945	2945	0
461	20250417	125700	9040530	2945	2945	2945	2945	4
462	20250417	125600	9028750	2945	2945	2945	2945	1
463	20250417	125500	9025805	2940	2940	2940	2940	0
464	20250417	125400	9025805	2940	2940	2940	2940	123
465	20250417	125300	8664185	2950	2950	2950	2950	10
466	20250417	125200	8634685	2950	2950	2950	2950	0
467	20250417	125100	8634685	2950	2950	2950	2950	10
468	20250417	125000	8605185	2950	2950	2950	2950	0
469	20250417	124900	8605185	2950	2950	2950	2950	0
470	20250417	124800	8605185	2950	2950	2950	2950	0
471	20250417	124700	8605185	2950	2950	2950	2950	1
472	20250417	124600	8602235	2945	2945	2945	2945	0
473	20250417	124500	8602235	2945	2945	2945	2945	0
474	20250417	124400	8602235	2945	2945	2945	2945	0
475	20250417	124300	8602235	2945	2940	2945	2940	51
476	20250417	124200	8452240	2935	2935	2935	2935	41
477	20250417	124100	8331905	2940	2940	2940	2940	0
478	20250417	124000	8331905	2940	2940	2940	2940	0
479	20250417	123900	8331905	2940	2940	2940	2940	0
480	20250417	123800	8331905	2940	2940	2940	2940	0
481	20250417	123700	8331905	2940	2940	2940	2940	0
482	20250417	123600	8331905	2940	2940	2940	2940	0
483	20250417	123500	8331905	2940	2940	2940	2940	0
484	20250417	123400	8331905	2940	2940	2940	2940	5
485	20250417	123300	8317205	2940	2940	2940	2940	17
486	20250417	123200	8267225	2950	2950	2950	2950	0
487	20250417	123100	8267225	2950	2950	2950	2950	0
488	20250417	123000	8267225	2950	2950	2950	2950	0
489	20250417	122900	8267225	2950	2950	2950	2950	0
490	20250417	122800	8267225	2950	2950	2950	2950	3
491	20250417	122700	8258375	2945	2945	2945	2945	10
492	20250417	122600	8228925	2955	2955	2955	2955	0
493	20250417	122500	8228925	2955	2955	2955	2955	0
494	20250417	122400	8228925	2955	2955	2955	2955	0
495	20250417	122300	8228925	2955	2955	2955	2955	0
496	20250417	122200	8228925	2955	2955	2955	2955	0
497	20250417	122100	8228925	2955	2955	2955	2955	0
498	20250417	122000	8228925	2955	2955	2955	2955	0
499	20250417	121900	8228925	2955	2955	2955	2955	0
500	20250417	121800	8228925	2955	2955	2955	2955	0
501	20250417	121700	8228925	2955	2955	2955	2955	1
502	20250417	121600	8225970	2945	2950	2950	2945	2
503	20250417	121500	8220075	2950	2950	2950	2950	0
504	20250417	121400	8220075	2950	2950	2950	2950	0
505	20250417	121300	8220075	2950	2950	2950	2950	36
506	20250417	121200	8113875	2950	2950	2950	2950	2
507	20250417	121100	8107975	2950	2950	2950	2950	21
508	20250417	121000	8046025	2950	2950	2950	2950	10
509	20250417	120900	8016525	2950	2950	2950	2950	0
510	20250417	120800	8016525	2950	2950	2950	2950	0
511	20250417	120700	8016525	2950	2950	2950	2950	3
512	20250417	120600	8007675	2945	2945	2945	2945	0
513	20250417	120500	8007675	2945	2945	2945	2945	0
514	20250417	120400	8007675	2945	2945	2945	2945	0
515	20250417	120300	8007675	2945	2945	2945	2945	0
516	20250417	120200	8007675	2945	2945	2945	2945	1
517	20250417	120100	8004730	2950	2950	2950	2950	0
518	20250417	120000	8004730	2950	2950	2950	2950	0
519	20250417	115900	8004730	2950	2950	2950	2950	0
520	20250417	115800	8004730	2950	2950	2950	2950	0
521	20250417	115700	8004730	2950	2950	2950	2950	0
522	20250417	115600	8004730	2950	2950	2950	2950	0
523	20250417	115500	8004730	2950	2950	2950	2950	0
524	20250417	115400	8004730	2950	2950	2950	2950	0
525	20250417	115300	8004730	2950	2950	2950	2950	0
526	20250417	115200	8004730	2950	2950	2950	2950	0
527	20250417	115100	8004730	2950	2950	2950	2950	0
528	20250417	115000	8004730	2950	2950	2950	2950	0
529	20250417	114900	8004730	2950	2950	2950	2950	0
530	20250417	114800	8004730	2950	2950	2950	2950	0
531	20250417	114700	8004730	2950	2950	2950	2950	0
532	20250417	114600	8004730	2950	2950	2950	2950	0
533	20250417	114500	8004730	2950	2950	2950	2950	0
534	20250417	114400	8004730	2950	2950	2950	2950	10
535	20250417	114300	7975230	2950	2950	2950	2950	2
536	20250417	114200	7969330	2950	2950	2950	2950	0
537	20250417	114100	7969330	2950	2950	2950	2950	0
538	20250417	114000	7969330	2950	2950	2950	2950	4
539	20250417	113900	7957530	2945	2945	2945	2945	72
540	20250417	113800	7745490	2955	2955	2955	2955	0
541	20250417	113700	7745490	2955	2955	2955	2955	0
542	20250417	113600	7745490	2955	2955	2955	2955	0
543	20250417	113500	7745490	2955	2955	2955	2955	0
544	20250417	113400	7745490	2955	2955	2955	2955	0
545	20250417	113300	7745490	2955	2955	2955	2955	1
546	20250417	113200	7742535	2955	2955	2955	2955	0
547	20250417	113100	7742535	2955	2955	2955	2955	2
548	20250417	113000	7736625	2955	2955	2955	2955	25
549	20250417	112900	7662750	2955	2955	2955	2955	0
550	20250417	112800	7662750	2955	2955	2955	2955	1
551	20250417	112700	7659795	2955	2955	2955	2955	1
552	20250417	112600	7656840	2940	2940	2940	2940	133
553	20250417	112500	7265820	2940	2940	2940	2940	0
554	20250417	112400	7265820	2940	2940	2940	2940	0
555	20250417	112300	7265820	2940	2940	2940	2940	0
556	20250417	112200	7265820	2940	2940	2940	2940	0
557	20250417	112100	7265820	2940	2940	2940	2940	0
558	20250417	112000	7265820	2940	2940	2940	2940	1
559	20250417	111900	7262880	2940	2940	2940	2940	0
560	20250417	111800	7262880	2940	2940	2940	2940	0
561	20250417	111700	7262880	2940	2940	2940	2940	0
562	20250417	111600	7262880	2940	2940	2940	2940	0
563	20250417	111500	7262880	2940	2940	2940	2940	10
564	20250417	111400	7233480	2940	2940	2940	2940	0
565	20250417	111300	7233480	2940	2940	2940	2940	0
566	20250417	111200	7233480	2940	2940	2940	2940	0
567	20250417	111100	7233480	2940	2940	2940	2940	0
568	20250417	111000	7233480	2940	2940	2940	2940	0
569	20250417	110900	7233480	2940	2940	2940	2940	0
570	20250417	110800	7233480	2940	2940	2940	2940	0
571	20250417	110700	7233480	2940	2940	2940	2940	0
572	20250417	110600	7233480	2940	2940	2940	2940	0
573	20250417	110500	7233480	2940	2940	2940	2940	0
574	20250417	110400	7233480	2940	2940	2940	2940	0
575	20250417	110300	7233480	2940	2940	2940	2940	0
576	20250417	110200	7233480	2940	2940	2940	2940	0
577	20250417	110100	7233480	2940	2940	2940	2940	0
578	20250417	110000	7233480	2940	2940	2940	2940	0
579	20250417	105900	7233480	2940	2940	2940	2940	0
580	20250417	105800	7233480	2940	2940	2940	2940	0
581	20250417	105700	7233480	2940	2940	2940	2940	2
582	20250417	105600	7227600	2935	2935	2935	2935	70
583	20250417	105500	7022150	2940	2940	2940	2940	0
584	20250417	105400	7022150	2940	2940	2940	2940	1
585	20250417	105300	7019210	2940	2940	2940	2940	0
586	20250417	105200	7019210	2940	2940	2940	2940	0
587	20250417	105100	7019210	2940	2940	2940	2940	0
588	20250417	105000	7019210	2940	2940	2940	2940	0
589	20250417	104900	7019210	2940	2940	2940	2940	0
590	20250417	104800	7019210	2940	2940	2940	2940	0
591	20250417	104700	7019210	2940	2940	2940	2940	11
592	20250417	104600	6986870	2935	2935	2935	2935	0
593	20250417	104500	6986870	2935	2935	2935	2935	0
594	20250417	104400	6986870	2935	2935	2935	2935	87
595	20250417	104300	6731525	2935	2935	2935	2935	1
596	20250417	104200	6728590	2930	2930	2930	2930	0
597	20250417	104100	6728590	2930	2930	2930	2930	59
598	20250417	104000	6555720	2935	2935	2935	2935	0
599	20250417	103900	6555720	2935	2935	2935	2935	0
600	20250417	103800	6555720	2935	2935	2935	2935	0
601	20250417	103700	6555720	2935	2935	2935	2935	1
602	20250417	103600	6552785	2935	2935	2935	2935	0
603	20250417	103500	6552785	2935	2935	2935	2935	265
604	20250417	103400	5775010	2935	2935	2935	2935	0
605	20250417	103300	5775010	2935	2935	2935	2935	0
606	20250417	103200	5775010	2935	2935	2935	2935	1
607	20250417	103100	5772075	2930	2930	2930	2930	0
608	20250417	103000	5772075	2930	2930	2930	2930	0
609	20250417	102900	5772075	2930	2930	2935	2930	192
610	20250417	102800	5209455	2935	2935	2935	2935	0
611	20250417	102700	5209455	2935	2935	2935	2935	0
612	20250417	102600	5209455	2935	2935	2935	2935	0
613	20250417	102500	5209455	2935	2935	2935	2935	17
614	20250417	102400	5159560	2935	2935	2935	2935	2
615	20250417	102300	5153690	2935	2935	2935	2935	0
616	20250417	102200	5153690	2935	2935	2935	2935	0
617	20250417	102100	5153690	2935	2935	2935	2935	10
618	20250417	102000	5124340	2935	2935	2935	2935	0
619	20250417	101900	5124340	2935	2935	2935	2935	10
620	20250417	101800	5094990	2935	2935	2935	2935	0
621	20250417	101700	5094990	2935	2935	2935	2935	0
622	20250417	101600	5094990	2935	2935	2935	2935	0
623	20250417	101500	5094990	2935	2935	2935	2935	0
624	20250417	101400	5094990	2935	2935	2935	2935	5
625	20250417	101300	5080315	2935	2935	2935	2935	0
626	20250417	101200	5080315	2935	2935	2935	2935	0
627	20250417	101100	5080315	2935	2935	2935	2935	1
628	20250417	101000	5077380	2935	2935	2935	2935	0
629	20250417	100900	5077380	2935	2935	2935	2935	18
630	20250417	100800	5024550	2935	2935	2935	2935	7
631	20250417	100700	5004005	2930	2930	2930	2930	0
632	20250417	100600	5004005	2930	2930	2930	2930	228
633	20250417	100500	4335965	2930	2930	2930	2930	10
634	20250417	100400	4306665	2930	2930	2930	2930	0
635	20250417	100300	4306665	2930	2930	2930	2930	10
636	20250417	100200	4277365	2930	2930	2930	2930	0
637	20250417	100100	4277365	2930	2930	2930	2930	0
638	20250417	100000	4277365	2930	2930	2930	2930	48
639	20250417	095900	4136725	2930	2930	2930	2930	2
640	20250417	095800	4130865	2930	2930	2930	2930	1
641	20250417	095700	4127935	2930	2920	2930	2920	69
642	20250417	095600	3926385	2930	2930	2930	2930	0
643	20250417	095500	3926385	2930	2930	2930	2930	0
644	20250417	095400	3926385	2930	2930	2930	2930	0
645	20250417	095300	3926385	2930	2930	2930	2930	1
646	20250417	095200	3923455	2930	2930	2930	2930	0
647	20250417	095100	3923455	2930	2930	2930	2930	0
648	20250417	095000	3923455	2930	2930	2930	2930	0
649	20250417	094900	3923455	2930	2930	2930	2930	0
650	20250417	094800	3923455	2930	2930	2930	2930	0
651	20250417	094700	3923455	2930	2930	2930	2930	0
652	20250417	094600	3923455	2930	2930	2930	2930	288
653	20250417	094500	3079615	2930	2915	2930	2915	9
654	20250417	094400	3053350	2930	2930	2930	2930	3
655	20250417	094300	3044560	2930	2930	2930	2930	1
656	20250417	094200	3041630	2930	2930	2930	2930	0
657	20250417	094100	3041630	2930	2930	2930	2930	0
658	20250417	094000	3041630	2930	2930	2930	2930	0
659	20250417	093900	3041630	2930	2930	2930	2930	0
660	20250417	093800	3041630	2930	2930	2930	2930	7
661	20250417	093700	3021120	2930	2925	2930	2925	34
662	20250417	093600	2921635	2920	2920	2920	2920	0
663	20250417	093500	2921635	2920	2920	2920	2920	29
664	20250417	093400	2836955	2915	2915	2915	2915	0
665	20250417	093300	2836955	2915	2915	2915	2915	0
666	20250417	093200	2836955	2915	2915	2915	2915	0
667	20250417	093100	2836955	2915	2915	2915	2915	0
668	20250417	093000	2836955	2915	2915	2915	2915	0
669	20250417	092900	2836955	2915	2915	2915	2915	1
670	20250417	092800	2834040	2915	2915	2915	2915	1
671	20250417	092700	2831125	2910	2910	2910	2910	109
672	20250417	092600	2513935	2915	2910	2915	2910	25
673	20250417	092500	2441100	2960	2960	2960	2960	0
674	20250417	092400	2441100	2960	2960	2960	2960	0
675	20250417	092300	2441100	2960	2960	2960	2960	0
676	20250417	092200	2441100	2960	2960	2960	2960	0
677	20250417	092100	2441100	2960	2960	2960	2960	1
678	20250417	092000	2438140	2945	2945	2945	2945	1
679	20250417	091900	2435195	2960	2960	2960	2960	0
680	20250417	091800	2435195	2960	2960	2960	2960	1
681	20250417	091700	2432235	2945	2945	2945	2945	4
682	20250417	091600	2420455	2940	2940	2940	2940	0
683	20250417	091500	2420455	2940	2940	2940	2940	2
684	20250417	091400	2414575	2960	2960	2960	2960	0
685	20250417	091300	2414575	2960	2960	2960	2960	0
686	20250417	091200	2414575	2960	2960	2960	2960	0
687	20250417	091100	2414575	2960	2960	2960	2960	0
688	20250417	091000	2414575	2960	2960	2960	2960	0
689	20250417	090900	2414575	2960	2960	2960	2960	40
690	20250417	090800	2296175	2940	2940	2940	2940	173
691	20250417	090700	1787555	2960	2960	2960	2960	0
692	20250417	090600	1787555	2960	2960	2960	2960	1
693	20250417	090500	1784595	2955	2955	2955	2955	0
694	20250417	090400	1784595	2955	2955	2955	2955	0
695	20250417	090300	1784595	2955	2955	2955	2955	0
696	20250417	090200	1784595	2955	2955	2955	2955	1
697	20250417	090100	1781640	2940	2940	2940	2940	0
698	20250417	090000	1781640	2940	2940	2940	2940	606