KissMeData/038460/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190600	246675280	2985	2985	2985	2985	500
3	20250417	190500	246675280	2985	2985	2985	2985	0
4	20250417	190400	246675280	2985	2985	2985	2985	0
5	20250417	190300	246675280	2985	2985	2985	2985	0
6	20250417	190200	246675280	2985	2985	2985	2985	0
7	20250417	190100	246675280	2985	2985	2985	2985	0
8	20250417	190000	246675280	2985	2985	2985	2985	0
9	20250417	185900	246675280	2985	2985	2985	2985	0
10	20250417	185800	246675280	2985	2985	2985	2985	0
11	20250417	185700	246675280	2985	2985	2985	2985	0
12	20250417	185600	246675280	2985	2985	2985	2985	0
13	20250417	185500	246675280	2985	2985	2985	2985	0
14	20250417	185400	246675280	2985	2985	2985	2985	0
15	20250417	185300	246675280	2985	2985	2985	2985	0
16	20250417	185200	246675280	2985	2985	2985	2985	0
17	20250417	185100	246675280	2985	2985	2985	2985	0
18	20250417	185000	246675280	2985	2985	2985	2985	0
19	20250417	184900	246675280	2985	2985	2985	2985	0
20	20250417	184800	246675280	2985	2985	2985	2985	0
21	20250417	184700	246675280	2985	2985	2985	2985	0
22	20250417	184600	246675280	2985	2985	2985	2985	0
23	20250417	184500	246675280	2985	2985	2985	2985	0
24	20250417	184400	246675280	2985	2985	2985	2985	0
25	20250417	184300	246675280	2985	2985	2985	2985	0
26	20250417	184200	246675280	2985	2985	2985	2985	0
27	20250417	184100	246675280	2985	2985	2985	2985	0
28	20250417	184000	246675280	2985	2985	2985	2985	0
29	20250417	183900	246675280	2985	2985	2985	2985	0
30	20250417	183800	246675280	2985	2985	2985	2985	0
31	20250417	183700	246675280	2985	2985	2985	2985	0
32	20250417	183600	246675280	2985	2985	2985	2985	500
33	20250417	183500	246675280	2985	2985	2985	2985	0
34	20250417	183400	246675280	2985	2985	2985	2985	0
35	20250417	183300	246675280	2985	2985	2985	2985	0
36	20250417	183200	246675280	2985	2985	2985	2985	0
37	20250417	183100	246675280	2985	2985	2985	2985	0
38	20250417	183000	246675280	2985	2985	2985	2985	0
39	20250417	182900	246675280	2985	2985	2985	2985	0
40	20250417	182800	246675280	2985	2985	2985	2985	0
41	20250417	182700	246675280	2985	2985	2985	2985	0
42	20250417	182600	246675280	2985	2985	2985	2985	0
43	20250417	182500	246675280	2985	2985	2985	2985	0
44	20250417	182400	246675280	2985	2985	2985	2985	0
45	20250417	182300	246675280	2985	2985	2985	2985	0
46	20250417	182200	246675280	2985	2985	2985	2985	0
47	20250417	182100	246675280	2985	2985	2985	2985	0
48	20250417	182000	246675280	2985	2985	2985	2985	0
49	20250417	181900	246675280	2985	2985	2985	2985	0
50	20250417	181800	246675280	2985	2985	2985	2985	0
51	20250417	181700	246675280	2985	2985	2985	2985	0
52	20250417	181600	246675280	2985	2985	2985	2985	0
53	20250417	181500	246675280	2985	2985	2985	2985	0
54	20250417	181400	246675280	2985	2985	2985	2985	0
55	20250417	181300	246675280	2985	2985	2985	2985	0
56	20250417	181200	246675280	2985	2985	2985	2985	0
57	20250417	181100	246675280	2985	2985	2985	2985	0
58	20250417	181000	246675280	2985	2985	2985	2985	0
59	20250417	180900	246675280	2985	2985	2985	2985	0
60	20250417	180800	246675280	2985	2985	2985	2985	0
61	20250417	180700	246675280	2985	2985	2985	2985	0
62	20250417	180600	246675280	2985	2985	2985	2985	500
63	20250417	180500	246675280	2985	2985	2985	2985	0
64	20250417	180400	246675280	2985	2985	2985	2985	0
65	20250417	180300	246675280	2985	2985	2985	2985	0
66	20250417	180200	246675280	2985	2985	2985	2985	0
67	20250417	180100	246675280	2985	2985	2985	2985	0
68	20250417	180000	246675280	2985	2985	2985	2985	0
69	20250417	175900	246675280	2985	2985	2985	2985	0
70	20250417	175800	246675280	2985	2985	2985	2985	0
71	20250417	175700	246675280	2985	2985	2985	2985	0
72	20250417	175600	246675280	2985	2985	2985	2985	0
73	20250417	175500	246675280	2985	2985	2985	2985	0
74	20250417	175400	246675280	2985	2985	2985	2985	0
75	20250417	175300	246675280	2985	2985	2985	2985	0
76	20250417	175200	246675280	2985	2985	2985	2985	0
77	20250417	175100	246675280	2985	2985	2985	2985	0
78	20250417	175000	246675280	2985	2985	2985	2985	0
79	20250417	174900	246675280	2985	2985	2985	2985	0
80	20250417	174800	246675280	2985	2985	2985	2985	0
81	20250417	174700	246675280	2985	2985	2985	2985	0
82	20250417	174600	246675280	2985	2985	2985	2985	0
83	20250417	174500	246675280	2985	2985	2985	2985	0
84	20250417	174400	246675280	2985	2985	2985	2985	0
85	20250417	174300	246675280	2985	2985	2985	2985	0
86	20250417	174200	246675280	2985	2985	2985	2985	0
87	20250417	174100	246675280	2985	2985	2985	2985	0
88	20250417	174000	246675280	2985	2985	2985	2985	0
89	20250417	173900	246675280	2985	2985	2985	2985	0
90	20250417	173800	246675280	2985	2985	2985	2985	0
91	20250417	173700	246675280	2985	2985	2985	2985	0
92	20250417	173600	246675280	2985	2985	2985	2985	500
93	20250417	173500	246675280	2985	2985	2985	2985	0
94	20250417	173400	246675280	2985	2985	2985	2985	0
95	20250417	173300	246675280	2985	2985	2985	2985	0
96	20250417	173200	246675280	2985	2985	2985	2985	0
97	20250417	173100	246675280	2985	2985	2985	2985	0
98	20250417	173000	246675280	2985	2985	2985	2985	0
99	20250417	172900	246675280	2985	2985	2985	2985	0
100	20250417	172800	246675280	2985	2985	2985	2985	0
101	20250417	172700	246675280	2985	2985	2985	2985	0
102	20250417	172600	246675280	2985	2985	2985	2985	0
103	20250417	172500	246675280	2985	2985	2985	2985	0
104	20250417	172400	246675280	2985	2985	2985	2985	0
105	20250417	172300	246675280	2985	2985	2985	2985	0
106	20250417	172200	246675280	2985	2985	2985	2985	0
107	20250417	172100	246675280	2985	2985	2985	2985	0
108	20250417	172000	246675280	2985	2985	2985	2985	0
109	20250417	171900	246675280	2985	2985	2985	2985	0
110	20250417	171800	246675280	2985	2985	2985	2985	0
111	20250417	171700	246675280	2985	2985	2985	2985	0
112	20250417	171600	246675280	2985	2985	2985	2985	0
113	20250417	171500	246675280	2985	2985	2985	2985	0
114	20250417	171400	246675280	2985	2985	2985	2985	0
115	20250417	171300	246675280	2985	2985	2985	2985	0
116	20250417	171200	246675280	2985	2985	2985	2985	0
117	20250417	171100	246675280	2985	2985	2985	2985	0
118	20250417	171000	246675280	2985	2985	2985	2985	0
119	20250417	170900	246675280	2985	2985	2985	2985	0
120	20250417	170800	246675280	2985	2985	2985	2985	0
121	20250417	170700	246675280	2985	2985	2985	2985	0
122	20250417	170600	246675280	2985	2985	2985	2985	500
123	20250417	170500	246675280	2985	2985	2985	2985	0
124	20250417	170400	246675280	2985	2985	2985	2985	0
125	20250417	170300	246675280	2985	2985	2985	2985	0
126	20250417	170200	246675280	2985	2985	2985	2985	0
127	20250417	170100	246675280	2985	2985	2985	2985	0
128	20250417	170000	246675280	2985	2985	2985	2985	0
129	20250417	165900	246675280	2985	2985	2985	2985	0
130	20250417	165800	246675280	2985	2985	2985	2985	0
131	20250417	165700	246675280	2985	2985	2985	2985	0
132	20250417	165600	246675280	2985	2985	2985	2985	0
133	20250417	165500	246675280	2985	2985	2985	2985	0
134	20250417	165400	246675280	2985	2985	2985	2985	0
135	20250417	165300	246675280	2985	2985	2985	2985	0
136	20250417	165200	246675280	2985	2985	2985	2985	0
137	20250417	165100	246675280	2985	2985	2985	2985	0
138	20250417	165000	246675280	2985	2985	2985	2985	0
139	20250417	164900	246675280	2985	2985	2985	2985	0
140	20250417	164800	246675280	2985	2985	2985	2985	0
141	20250417	164700	246675280	2985	2985	2985	2985	0
142	20250417	164600	246675280	2985	2985	2985	2985	0
143	20250417	164500	246675280	2985	2985	2985	2985	0
144	20250417	164400	246675280	2985	2985	2985	2985	0
145	20250417	164300	246675280	2985	2985	2985	2985	0
146	20250417	164200	246675280	2985	2985	2985	2985	0
147	20250417	164100	246675280	2985	2985	2985	2985	0
148	20250417	164000	246675280	2985	2985	2985	2985	0
149	20250417	163900	246675280	2985	2985	2985	2985	0
150	20250417	163800	246675280	2985	2985	2985	2985	0
151	20250417	163700	246675280	2985	2985	2985	2985	0
152	20250417	163600	246675280	2985	2985	2985	2985	500
153	20250417	163500	246675280	2985	2985	2985	2985	0
154	20250417	163400	246675280	2985	2985	2985	2985	0
155	20250417	163300	246675280	2985	2985	2985	2985	0
156	20250417	163200	246675280	2985	2985	2985	2985	0
157	20250417	163100	246675280	2985	2985	2985	2985	0
158	20250417	163000	246675280	2985	2985	2985	2985	0
159	20250417	162900	246675280	2985	2985	2985	2985	0
160	20250417	162800	246675280	2985	2985	2985	2985	0
161	20250417	162700	246675280	2985	2985	2985	2985	0
162	20250417	162600	246675280	2985	2985	2985	2985	0
163	20250417	162500	246675280	2985	2985	2985	2985	0
164	20250417	162400	246675280	2985	2985	2985	2985	0
165	20250417	162300	246675280	2985	2985	2985	2985	0
166	20250417	162200	246675280	2985	2985	2985	2985	0
167	20250417	162100	246675280	2985	2985	2985	2985	0
168	20250417	162000	246675280	2985	2985	2985	2985	0
169	20250417	161900	246675280	2985	2985	2985	2985	0
170	20250417	161800	246675280	2985	2985	2985	2985	0
171	20250417	161700	246675280	2985	2985	2985	2985	0
172	20250417	161600	246675280	2985	2985	2985	2985	0
173	20250417	161500	246675280	2985	2985	2985	2985	0
174	20250417	161400	246675280	2985	2985	2985	2985	0
175	20250417	161300	246675280	2985	2985	2985	2985	0
176	20250417	161200	246675280	2985	2985	2985	2985	0
177	20250417	161100	246675280	2985	2985	2985	2985	0
178	20250417	161000	246675280	2985	2985	2985	2985	0
179	20250417	160900	246675280	2985	2985	2985	2985	0
180	20250417	160800	246675280	2985	2985	2985	2985	0
181	20250417	160700	246675280	2985	2985	2985	2985	0
182	20250417	160600	246675280	2985	2985	2985	2985	500
183	20250417	160500	246675280	2985	2985	2985	2985	0
184	20250417	160400	246675280	2985	2985	2985	2985	0
185	20250417	160300	246675280	2985	2985	2985	2985	0
186	20250417	160200	246675280	2985	2985	2985	2985	0
187	20250417	160100	246675280	2985	2985	2985	2985	0
188	20250417	160000	246675280	2985	2985	2985	2985	0
189	20250417	155900	246675280	2985	2985	2985	2985	0
190	20250417	155800	246675280	2985	2985	2985	2985	0
191	20250417	155700	246675280	2985	2985	2985	2985	0
192	20250417	155600	246675280	2985	2985	2985	2985	0
193	20250417	155500	246675280	2985	2985	2985	2985	0
194	20250417	155400	246675280	2985	2985	2985	2985	0
195	20250417	155300	246675280	2985	2985	2985	2985	0
196	20250417	155200	246675280	2985	2985	2985	2985	0
197	20250417	155100	246675280	2985	2985	2985	2985	0
198	20250417	155000	246675280	2985	2985	2985	2985	0
199	20250417	154900	246675280	2985	2985	2985	2985	0
200	20250417	154800	246675280	2985	2985	2985	2985	0
201	20250417	154700	246675280	2985	2985	2985	2985	0
202	20250417	154600	246675280	2985	2985	2985	2985	0
203	20250417	154500	246675280	2985	2985	2985	2985	0
204	20250417	154400	246675280	2985	2985	2985	2985	0
205	20250417	154300	246675280	2985	2985	2985	2985	0
206	20250417	154200	246675280	2985	2985	2985	2985	0
207	20250417	154100	246675280	2985	2985	2985	2985	0
208	20250417	154000	246675280	2985	2985	2985	2985	0
209	20250417	153900	246675280	2985	2985	2985	2985	0
210	20250417	153800	246675280	2985	2985	2985	2985	0
211	20250417	153700	246675280	2985	2985	2985	2985	0
212	20250417	153600	246675280	2985	2985	2985	2985	500
213	20250417	153500	246675280	2985	2985	2985	2985	0
214	20250417	153400	246675280	2985	2985	2985	2985	0
215	20250417	153300	246675280	2985	2985	2985	2985	0
216	20250417	153200	246675280	2985	2985	2985	2985	0
217	20250417	153100	246675280	2985	2985	2985	2985	0
218	20250417	153000	246675280	2985	2985	2985	2985	500
219	20250417	152900	245182780	3015	3015	3015	3015	0
220	20250417	152800	245182780	3015	3015	3015	3015	0
221	20250417	152700	245182780	3015	3015	3015	3015	0
222	20250417	152600	245182780	3015	3015	3015	3015	0
223	20250417	152500	245182780	3015	3015	3015	3015	0
224	20250417	152400	245182780	3015	3015	3015	3015	0
225	20250417	152300	245182780	3015	3015	3015	3015	0
226	20250417	152200	245182780	3015	3015	3015	3015	0
227	20250417	152100	245182780	3015	3015	3015	3015	0
228	20250417	152000	245182780	3015	3015	3015	3015	0
229	20250417	151900	245182780	3015	2995	3015	2985	886
230	20250417	151800	242537940	3000	3000	3015	3000	1914
231	20250417	151700	236794410	3015	3015	3015	3015	7
232	20250417	151600	236773305	3015	3000	3015	3000	52
233	20250417	151500	236617290	3015	3015	3015	3015	0
234	20250417	151400	236617290	3015	3005	3015	3005	98
235	20250417	151300	236322000	3015	3015	3015	3015	0
236	20250417	151200	236322000	3015	3015	3015	3015	1
237	20250417	151100	236318985	3005	3005	3005	3005	500
238	20250417	151000	234816485	3020	3020	3020	3020	4
239	20250417	150900	234804405	3020	3020	3025	3020	46
240	20250417	150800	234665432	3020	3020	3020	3020	2264
241	20250417	150700	227828152	3020	3015	3020	3015	673
242	20250417	150600	225796197	3015	3015	3015	3015	30
243	20250417	150500	225705747	3020	3015	3020	3015	1373
244	20250417	150400	221565702	3010	3000	3010	3000	1084
245	20250417	150300	218306447	3000	3000	3000	3000	4
246	20250417	150200	218294447	3000	3000	3000	3000	1
247	20250417	150100	218291447	2990	2990	2990	2990	0
248	20250417	150000	218291447	2990	2990	2990	2990	0
249	20250417	145900	218291447	2990	2990	2990	2990	0
250	20250417	145800	218291447	2990	2990	2990	2990	0
251	20250417	145700	218291447	2990	2995	2995	2985	1976
252	20250417	145600	212385442	3005	3005	3005	3005	0
253	20250417	145500	212385442	3005	3005	3005	3005	0
254	20250417	145400	212385442	3005	3005	3005	3005	18
255	20250417	145300	212331352	3005	3005	3005	3005	564
256	20250417	145200	210636532	3010	3010	3015	3010	572
257	20250417	145100	208914622	3005	3005	3010	3005	1179
258	20250417	145000	205371677	3000	3000	3000	3000	0
259	20250417	144900	205371677	3000	3000	3000	3000	0
260	20250417	144800	205371677	3000	3000	3000	3000	10
261	20250417	144700	205341677	3000	3000	3000	3000	0
262	20250417	144600	205341677	3000	2997	3000	2997	506
263	20250417	144500	203823695	2995	3005	3005	2995	775
264	20250417	144400	201498240	3005	3005	3005	3005	484
265	20250417	144300	200043820	3005	3005	3005	3005	0
266	20250417	144200	200043820	3005	3005	3005	3005	38
267	20250417	144100	199929630	3005	3000	3005	3000	1132
268	20250417	144000	196530565	2995	2990	2995	2990	1218
269	20250417	143900	192888520	2990	2980	2990	2980	1565
270	20250417	143800	188217700	2985	2985	2985	2985	10
271	20250417	143700	188187850	2980	2980	2980	2980	0
272	20250417	143600	188187850	2980	2980	2980	2980	100
273	20250417	143500	187889850	2985	2980	2985	2980	306
274	20250417	143400	186977940	2980	2980	2980	2980	450
275	20250417	143300	185636940	2980	2980	2980	2980	1000
276	20250417	143200	182656940	2980	2980	2980	2980	438
277	20250417	143100	181351700	2975	2975	2975	2975	0
278	20250417	143000	181351700	2975	2975	2975	2975	0
279	20250417	142900	181351700	2975	2975	2975	2975	0
280	20250417	142800	181351700	2975	2975	2975	2975	0
281	20250417	142700	181351700	2975	2975	2975	2975	0
282	20250417	142600	181351700	2975	2975	2975	2975	1
283	20250417	142500	181348725	2965	2965	2965	2965	0
284	20250417	142400	181348725	2965	2970	2970	2965	50
285	20250417	142300	181200230	2985	2985	2985	2985	0
286	20250417	142200	181200230	2985	2985	2985	2985	0
287	20250417	142100	181200230	2985	2975	2985	2975	2
288	20250417	142000	181194270	2985	2985	2985	2985	0
289	20250417	141900	181194270	2985	2985	2985	2985	0
290	20250417	141800	181194270	2985	2985	2985	2985	0
291	20250417	141700	181194270	2985	2985	2985	2985	0
292	20250417	141600	181194270	2985	2985	2985	2985	0
293	20250417	141500	181194270	2985	2985	2985	2985	26
294	20250417	141400	181116660	2985	2985	2985	2985	0
295	20250417	141300	181116660	2985	2985	2985	2985	0
296	20250417	141200	181116660	2985	2985	2985	2985	1
297	20250417	141100	181113675	2985	2985	2985	2985	0
298	20250417	141000	181113675	2985	2985	2985	2985	0
299	20250417	140900	181113675	2985	2985	2985	2985	0
300	20250417	140800	181113675	2985	2985	2985	2985	0
301	20250417	140700	181113675	2985	2985	2985	2985	0
302	20250417	140600	181113675	2985	2985	2985	2985	0
303	20250417	140500	181113675	2985	2985	2985	2980	7221
304	20250417	140400	159593710	2985	2985	2985	2985	0
305	20250417	140300	159593710	2985	2985	2985	2985	0
306	20250417	140200	159593710	2985	2985	2985	2985	0
307	20250417	140100	159593710	2985	2985	2985	2985	93
308	20250417	140000	159316105	2985	2985	2985	2985	0
309	20250417	135900	159316105	2985	2985	2985	2985	0
310	20250417	135800	159316105	2985	2985	2985	2985	0
311	20250417	135700	159316105	2985	2985	2985	2985	40
312	20250417	135600	159196705	2985	2980	2985	2980	791
313	20250417	135500	156836075	2985	2985	2985	2985	83
314	20250417	135400	156588320	2985	2985	2985	2985	0
315	20250417	135300	156588320	2985	2980	2985	2980	320
316	20250417	135200	155634600	2980	2987	2990	2980	5955
317	20250417	135100	137847692	2990	2990	2990	2990	0
318	20250417	135000	137847692	2990	2990	2990	2990	0
319	20250417	134900	137847692	2990	2990	2990	2990	1
320	20250417	134800	137844702	2987	2990	2990	2987	75
321	20250417	134700	137620674	2987	2987	2987	2987	0
322	20250417	134600	137620674	2987	2987	2987	2987	0
323	20250417	134500	137620674	2987	2985	2987	2985	1024
324	20250417	134400	134564024	2985	2980	2985	2980	159
325	20250417	134300	134089484	2980	2965	2980	2965	9195
326	20250417	134200	106818368	2965	2965	2965	2965	0
327	20250417	134100	106818368	2965	2965	2965	2965	0
328	20250417	134000	106818368	2965	2965	2965	2965	9
329	20250417	133900	106791683	2962	2962	2962	2962	1000
330	20250417	133800	103829683	2962	2962	2962	2962	500
331	20250417	133700	102348683	2965	2965	2965	2965	0
332	20250417	133600	102348683	2965	2965	2965	2965	3
333	20250417	133500	102339788	2965	2965	2965	2965	1
334	20250417	133400	102336823	2962	2962	2962	2962	0
335	20250417	133300	102336823	2962	2962	2962	2962	0
336	20250417	133200	102336823	2962	2962	2962	2962	0
337	20250417	133100	102336823	2962	2965	2965	2962	308
338	20250417	133000	101423858	2962	2962	2962	2962	16
339	20250417	132900	101376466	2965	2965	2965	2965	0
340	20250417	132800	101376466	2965	2965	2965	2965	0
341	20250417	132700	101376466	2965	2965	2965	2965	101
342	20250417	132600	101077001	2965	2965	2965	2965	34
343	20250417	132500	100976191	2965	2965	2965	2965	10
344	20250417	132400	100946541	2965	2965	2965	2965	0
345	20250417	132300	100946541	2965	2965	2965	2965	0
346	20250417	132200	100946541	2965	2965	2965	2965	2
347	20250417	132100	100940611	2962	2962	2962	2962	0
348	20250417	132000	100940611	2962	2962	2962	2962	5
349	20250417	131900	100925801	2965	2965	2965	2965	0
350	20250417	131800	100925801	2965	2962	2965	2962	82
351	20250417	131700	100682911	2965	2965	2965	2965	0
352	20250417	131600	100682911	2965	2962	2965	2962	1072
353	20250417	131500	97507560	2965	2965	2965	2965	1
354	20250417	131400	97504595	2965	2962	2965	2962	244
355	20250417	131300	96781843	2962	2962	2962	2962	0
356	20250417	131200	96781843	2962	2962	2962	2962	1205
357	20250417	131100	93212633	2962	2962	2962	2962	0
358	20250417	131000	93212633	2962	2962	2962	2962	0
359	20250417	130900	93212633	2962	2962	2962	2962	0
360	20250417	130800	93212633	2962	2962	2962	2962	0
361	20250417	130700	93212633	2962	2962	2962	2962	0
362	20250417	130600	93212633	2962	2962	2962	2962	251
363	20250417	130500	92469171	2965	2965	2965	2965	0
364	20250417	130400	92469171	2965	2965	2965	2965	93
365	20250417	130300	92193426	2965	2965	2965	2965	0
366	20250417	130200	92193426	2965	2965	2965	2965	0
367	20250417	130100	92193426	2965	2965	2965	2965	0
368	20250417	130000	92193426	2965	2965	2965	2965	0
369	20250417	125900	92193426	2965	2965	2965	2965	0
370	20250417	125800	92193426	2965	2965	2965	2965	0
371	20250417	125700	92193426	2965	2965	2965	2965	0
372	20250417	125600	92193426	2965	2965	2965	2965	2
373	20250417	125500	92187496	2965	2965	2965	2965	1
374	20250417	125400	92184531	2962	2962	2962	2962	0
375	20250417	125300	92184531	2962	2965	2965	2962	107
376	20250417	125200	91867438	2965	2962	2965	2962	4714
377	20250417	125100	77904225	2962	2962	2962	2962	0
378	20250417	125000	77904225	2962	2962	2962	2962	36
379	20250417	124900	77797593	2962	2962	2962	2962	55
380	20250417	124800	77634683	2965	2965	2965	2965	0
381	20250417	124700	77634683	2965	2965	2965	2965	0
382	20250417	124600	77634683	2965	2965	2965	2965	0
383	20250417	124500	77634683	2965	2965	2965	2965	0
384	20250417	124400	77634683	2965	2965	2965	2965	4
385	20250417	124300	77622823	2960	2960	2960	2960	369
386	20250417	124200	76530583	2960	2957	2960	2957	124
387	20250417	124100	76163900	2960	2960	2960	2960	0
388	20250417	124000	76163900	2960	2960	2960	2960	0
389	20250417	123900	76163900	2960	2960	2960	2960	10
390	20250417	123800	76134300	2960	2960	2960	2960	0
391	20250417	123700	76134300	2960	2960	2960	2960	6
392	20250417	123600	76116540	2965	2965	2965	2965	0
393	20250417	123500	76116540	2965	2965	2965	2965	0
394	20250417	123400	76116540	2965	2965	2965	2965	0
395	20250417	123300	76116540	2965	2965	2965	2965	5
396	20250417	123200	76101715	2960	2965	2965	2960	704
397	20250417	123100	74016555	2962	2962	2962	2962	0
398	20250417	123000	74016555	2962	2962	2962	2962	0
399	20250417	122900	74016555	2962	2962	2962	2962	0
400	20250417	122800	74016555	2962	2962	2962	2962	20
401	20250417	122700	73957315	2965	2962	2965	2962	23
402	20250417	122600	73889150	2962	2962	2965	2962	93
403	20250417	122500	73613675	2965	2965	2965	2965	2
404	20250417	122400	73607745	2965	2960	2965	2960	173
405	20250417	122300	73095630	2957	2957	2957	2957	0
406	20250417	122200	73095630	2957	2957	2957	2957	0
407	20250417	122100	73095630	2957	2960	2960	2955	278
408	20250417	122000	72273003	2960	2960	2960	2960	0
409	20250417	121900	72273003	2960	2955	2960	2955	21
410	20250417	121800	72210943	2960	2955	2960	2955	23
411	20250417	121700	72142963	2955	2955	2955	2955	80
412	20250417	121600	71906563	2955	2955	2960	2955	1136
413	20250417	121500	68548103	2960	2950	2960	2950	699
414	20250417	121400	66484528	2950	2950	2950	2950	0
415	20250417	121300	66484528	2950	2950	2950	2950	0
416	20250417	121200	66484528	2950	2950	2950	2950	0
417	20250417	121100	66484528	2950	2950	2950	2950	0
418	20250417	121000	66484528	2950	2950	2950	2950	0
419	20250417	120900	66484528	2950	2947	2950	2947	231
420	20250417	120800	65803747	2947	2947	2950	2947	4447
421	20250417	120700	52698060	2950	2950	2950	2950	0
422	20250417	120600	52698060	2950	2945	2950	2945	6749
423	20250417	120500	32821360	2935	2935	2935	2935	0
424	20250417	120400	32821360	2935	2935	2935	2935	0
425	20250417	120300	32821360	2935	2935	2935	2930	56
426	20250417	120200	32657140	2945	2945	2945	2945	0
427	20250417	120100	32657140	2945	2945	2945	2945	0
428	20250417	120000	32657140	2945	2945	2945	2945	0
429	20250417	115900	32657140	2945	2945	2945	2945	0
430	20250417	115800	32657140	2945	2945	2945	2945	1
431	20250417	115700	32654195	2930	2930	2930	2930	0
432	20250417	115600	32654195	2930	2930	2930	2930	0
433	20250417	115500	32654195	2930	2930	2930	2930	0
434	20250417	115400	32654195	2930	2930	2930	2930	0
435	20250417	115300	32654195	2930	2930	2930	2930	0
436	20250417	115200	32654195	2930	2930	2930	2930	0
437	20250417	115100	32654195	2930	2930	2930	2930	0
438	20250417	115000	32654195	2930	2930	2930	2930	1
439	20250417	114900	32651265	2930	2930	2930	2930	0
440	20250417	114800	32651265	2930	2930	2930	2930	0
441	20250417	114700	32651265	2930	2930	2930	2930	0
442	20250417	114600	32651265	2930	2930	2930	2930	0
443	20250417	114500	32651265	2930	2930	2930	2930	0
444	20250417	114400	32651265	2930	2930	2930	2930	19
445	20250417	114300	32595595	2945	2945	2945	2945	0
446	20250417	114200	32595595	2945	2945	2945	2945	0
447	20250417	114100	32595595	2945	2945	2945	2945	0
448	20250417	114000	32595595	2945	2945	2945	2945	0
449	20250417	113900	32595595	2945	2945	2945	2945	0
450	20250417	113800	32595595	2945	2945	2945	2945	0
451	20250417	113700	32595595	2945	2945	2945	2945	0
452	20250417	113600	32595595	2945	2945	2945	2945	0
453	20250417	113500	32595595	2945	2945	2945	2945	0
454	20250417	113400	32595595	2945	2945	2945	2945	0
455	20250417	113300	32595595	2945	2945	2945	2945	0
456	20250417	113200	32595595	2945	2945	2945	2945	0
457	20250417	113100	32595595	2945	2945	2945	2945	100
458	20250417	113000	32301095	2945	2945	2945	2945	0
459	20250417	112900	32301095	2945	2945	2945	2945	0
460	20250417	112800	32301095	2945	2945	2945	2945	0
461	20250417	112700	32301095	2945	2945	2945	2945	0
462	20250417	112600	32301095	2945	2945	2945	2945	0
463	20250417	112500	32301095	2945	2945	2945	2945	0
464	20250417	112400	32301095	2945	2945	2945	2945	0
465	20250417	112300	32301095	2945	2945	2945	2945	0
466	20250417	112200	32301095	2945	2945	2945	2945	0
467	20250417	112100	32301095	2945	2945	2945	2945	0
468	20250417	112000	32301095	2945	2945	2945	2945	0
469	20250417	111900	32301095	2945	2945	2945	2945	0
470	20250417	111800	32301095	2945	2945	2945	2945	0
471	20250417	111700	32301095	2945	2945	2945	2945	0
472	20250417	111600	32301095	2945	2945	2945	2945	0
473	20250417	111500	32301095	2945	2945	2945	2945	0
474	20250417	111400	32301095	2945	2945	2945	2945	0
475	20250417	111300	32301095	2945	2945	2945	2945	0
476	20250417	111200	32301095	2945	2945	2945	2945	0
477	20250417	111100	32301095	2945	2945	2945	2945	0
478	20250417	111000	32301095	2945	2945	2945	2945	1
479	20250417	110900	32298150	2945	2945	2945	2945	0
480	20250417	110800	32298150	2945	2945	2945	2945	0
481	20250417	110700	32298150	2945	2945	2945	2945	0
482	20250417	110600	32298150	2945	2945	2945	2945	0
483	20250417	110500	32298150	2945	2945	2945	2945	0
484	20250417	110400	32298150	2945	2945	2945	2945	0
485	20250417	110300	32298150	2945	2945	2945	2945	0
486	20250417	110200	32298150	2945	2945	2945	2945	0
487	20250417	110100	32298150	2945	2945	2945	2945	0
488	20250417	110000	32298150	2945	2940	2945	2940	126
489	20250417	105900	31927085	2945	2945	2945	2945	0
490	20250417	105800	31927085	2945	2945	2945	2945	0
491	20250417	105700	31927085	2945	2945	2945	2945	0
492	20250417	105600	31927085	2945	2945	2945	2945	0
493	20250417	105500	31927085	2945	2945	2945	2945	0
494	20250417	105400	31927085	2945	2945	2945	2945	0
495	20250417	105300	31927085	2945	2945	2945	2945	0
496	20250417	105200	31927085	2945	2945	2945	2945	0
497	20250417	105100	31927085	2945	2945	2945	2945	0
498	20250417	105000	31927085	2945	2945	2945	2945	0
499	20250417	104900	31927085	2945	2945	2945	2945	0
500	20250417	104800	31927085	2945	2945	2945	2945	0
501	20250417	104700	31927085	2945	2945	2945	2945	0
502	20250417	104600	31927085	2945	2945	2945	2945	0
503	20250417	104500	31927085	2945	2945	2945	2945	0
504	20250417	104400	31927085	2945	2945	2945	2945	0
505	20250417	104300	31927085	2945	2945	2945	2945	0
506	20250417	104200	31927085	2945	2945	2945	2945	0
507	20250417	104100	31927085	2945	2945	2945	2945	0
508	20250417	104000	31927085	2945	2945	2945	2945	0
509	20250417	103900	31927085	2945	2940	2945	2940	100
510	20250417	103800	31632890	2940	2940	2940	2940	0
511	20250417	103700	31632890	2940	2940	2940	2940	2
512	20250417	103600	31627010	2940	2940	2940	2940	0
513	20250417	103500	31627010	2940	2940	2940	2940	0
514	20250417	103400	31627010	2940	2940	2940	2940	0
515	20250417	103300	31627010	2940	2940	2940	2940	0
516	20250417	103200	31627010	2940	2940	2940	2940	0
517	20250417	103100	31627010	2940	2940	2940	2940	1
518	20250417	103000	31624070	2930	2930	2930	2930	293
519	20250417	102900	30765580	2940	2940	2940	2940	0
520	20250417	102800	30765580	2940	2940	2940	2940	0
521	20250417	102700	30765580	2940	2940	2940	2940	2
522	20250417	102600	30759700	2935	2935	2935	2935	0
523	20250417	102500	30759700	2935	2935	2935	2935	0
524	20250417	102400	30759700	2935	2935	2935	2935	41
525	20250417	102300	30639365	2950	2925	2950	2925	3577
526	20250417	102200	20161130	2925	2925	2925	2925	0
527	20250417	102100	20161130	2925	2925	2925	2925	0
528	20250417	102000	20161130	2925	2925	2925	2925	1
529	20250417	101900	20158205	2920	2920	2920	2920	0
530	20250417	101800	20158205	2920	2920	2920	2920	0
531	20250417	101700	20158205	2920	2920	2920	2920	0
532	20250417	101600	20158205	2920	2920	2920	2920	0
533	20250417	101500	20158205	2920	2920	2925	2920	19
534	20250417	101400	20102720	2925	2925	2925	2925	0
535	20250417	101300	20102720	2925	2925	2925	2925	422
536	20250417	101200	18868370	2925	2915	2925	2915	36
537	20250417	101100	18763420	2925	2925	2925	2925	0
538	20250417	101000	18763420	2925	2925	2925	2925	0
539	20250417	100900	18763420	2925	2925	2925	2925	0
540	20250417	100800	18763420	2925	2925	2925	2925	0
541	20250417	100700	18763420	2925	2900	2925	2900	2060
542	20250417	100600	12763350	2910	2910	2910	2910	0
543	20250417	100500	12763350	2910	2910	2910	2910	0
544	20250417	100400	12763350	2910	2910	2910	2910	11
545	20250417	100300	12731340	2910	2915	2915	2910	517
546	20250417	100200	11226865	2915	2900	2915	2900	158
547	20250417	100100	10768635	2915	2915	2915	2915	0
548	20250417	100000	10768635	2915	2915	2915	2915	0
549	20250417	095900	10768635	2915	2915	2915	2915	0
550	20250417	095800	10768635	2915	2915	2915	2915	0
551	20250417	095700	10768635	2915	2915	2915	2915	0
552	20250417	095600	10768635	2915	2915	2915	2915	11
553	20250417	095500	10736570	2915	2915	2915	2915	0
554	20250417	095400	10736570	2915	2915	2915	2915	0
555	20250417	095300	10736570	2915	2910	2915	2910	171
556	20250417	095200	10238940	2900	2900	2900	2900	0
557	20250417	095100	10238940	2900	2900	2900	2900	0
558	20250417	095000	10238940	2900	2900	2900	2900	0
559	20250417	094900	10238940	2900	2900	2900	2900	1
560	20250417	094800	10236040	2910	2895	2910	2895	57
561	20250417	094700	10070995	2910	2910	2910	2910	0
562	20250417	094600	10070995	2910	2910	2910	2910	0
563	20250417	094500	10070995	2910	2910	2910	2910	11
564	20250417	094400	10038985	2895	2895	2895	2895	5
565	20250417	094300	10024510	2910	2910	2910	2910	3
566	20250417	094200	10015780	2910	2910	2910	2910	0
567	20250417	094100	10015780	2910	2910	2910	2910	0
568	20250417	094000	10015780	2910	2910	2910	2910	30
569	20250417	093900	9928480	2910	2910	2910	2910	7
570	20250417	093800	9908110	2910	2910	2910	2910	0
571	20250417	093700	9908110	2910	2910	2910	2910	0
572	20250417	093600	9908110	2910	2910	2910	2910	0
573	20250417	093500	9908110	2910	2910	2910	2910	13
574	20250417	093400	9870280	2895	2895	2895	2895	0
575	20250417	093300	9870280	2895	2895	2895	2895	500
576	20250417	093200	8422780	2890	2890	2890	2890	0
577	20250417	093100	8422780	2890	2890	2890	2890	0
578	20250417	093000	8422780	2890	2900	2900	2890	726
579	20250417	092900	6322030	2900	2910	2910	2900	2
580	20250417	092800	6316220	2900	2900	2900	2900	517
581	20250417	092700	4816920	2905	2905	2905	2905	0
582	20250417	092600	4816920	2905	2905	2905	2905	9
583	20250417	092500	4790775	2910	2910	2910	2910	0
584	20250417	092400	4790775	2910	2910	2910	2910	1
585	20250417	092300	4787865	2905	2905	2905	2905	22
586	20250417	092200	4723955	2900	2900	2900	2900	0
587	20250417	092100	4723955	2900	2900	2900	2900	10
588	20250417	092000	4694955	2890	2890	2890	2890	0
589	20250417	091900	4694955	2890	2890	2890	2890	0
590	20250417	091800	4694955	2890	2890	2890	2890	0
591	20250417	091700	4694955	2890	2890	2890	2890	0
592	20250417	091600	4694955	2890	2900	2900	2890	350
593	20250417	091500	3683000	2920	2920	2920	2920	0
594	20250417	091400	3683000	2920	2920	2920	2920	0
595	20250417	091300	3683000	2920	2920	2920	2920	0
596	20250417	091200	3683000	2920	2920	2920	2920	5
597	20250417	091100	3668400	2890	2890	2890	2890	0
598	20250417	091000	3668400	2890	2890	2890	2890	0
599	20250417	090900	3668400	2890	2890	2890	2890	0
600	20250417	090800	3668400	2890	2890	2890	2890	0
601	20250417	090700	3668400	2890	2890	2890	2890	0
602	20250417	090600	3668400	2890	2890	2890	2890	0
603	20250417	090500	3668400	2890	2890	2890	2890	50
604	20250417	090400	3523900	2930	2930	2930	2930	0
605	20250417	090300	3523900	2930	2930	2930	2930	1
606	20250417	090200	3520970	2920	2890	2920	2890	1146
607	20250417	090100	205580	2890	2890	2890	2890	0
608	20250417	090000	205580	2890	2900	2900	2890	71