KissMeData/066670/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192800	25161140	2965	2965	2965	2965	706
3	20250417	192700	25161140	2965	2965	2965	2965	0
4	20250417	192600	25161140	2965	2965	2965	2965	0
5	20250417	192500	25161140	2965	2965	2965	2965	0
6	20250417	192400	25161140	2965	2965	2965	2965	0
7	20250417	192300	25161140	2965	2965	2965	2965	0
8	20250417	192200	25161140	2965	2965	2965	2965	0
9	20250417	192100	25161140	2965	2965	2965	2965	0
10	20250417	192000	25161140	2965	2965	2965	2965	0
11	20250417	191900	25161140	2965	2965	2965	2965	0
12	20250417	191800	25161140	2965	2965	2965	2965	0
13	20250417	191700	25161140	2965	2965	2965	2965	0
14	20250417	191600	25161140	2965	2965	2965	2965	0
15	20250417	191500	25161140	2965	2965	2965	2965	0
16	20250417	191400	25161140	2965	2965	2965	2965	0
17	20250417	191300	25161140	2965	2965	2965	2965	0
18	20250417	191200	25161140	2965	2965	2965	2965	0
19	20250417	191100	25161140	2965	2965	2965	2965	0
20	20250417	191000	25161140	2965	2965	2965	2965	0
21	20250417	190900	25161140	2965	2965	2965	2965	0
22	20250417	190800	25161140	2965	2965	2965	2965	0
23	20250417	190700	25161140	2965	2965	2965	2965	0
24	20250417	190600	25161140	2965	2965	2965	2965	0
25	20250417	190500	25161140	2965	2965	2965	2965	0
26	20250417	190400	25161140	2965	2965	2965	2965	0
27	20250417	190300	25161140	2965	2965	2965	2965	0
28	20250417	190200	25161140	2965	2965	2965	2965	0
29	20250417	190100	25161140	2965	2965	2965	2965	0
30	20250417	190000	25161140	2965	2965	2965	2965	0
31	20250417	185900	25161140	2965	2965	2965	2965	0
32	20250417	185800	25161140	2965	2965	2965	2965	706
33	20250417	185700	25161140	2965	2965	2965	2965	0
34	20250417	185600	25161140	2965	2965	2965	2965	0
35	20250417	185500	25161140	2965	2965	2965	2965	0
36	20250417	185400	25161140	2965	2965	2965	2965	0
37	20250417	185300	25161140	2965	2965	2965	2965	0
38	20250417	185200	25161140	2965	2965	2965	2965	0
39	20250417	185100	25161140	2965	2965	2965	2965	0
40	20250417	185000	25161140	2965	2965	2965	2965	0
41	20250417	184900	25161140	2965	2965	2965	2965	0
42	20250417	184800	25161140	2965	2965	2965	2965	0
43	20250417	184700	25161140	2965	2965	2965	2965	0
44	20250417	184600	25161140	2965	2965	2965	2965	0
45	20250417	184500	25161140	2965	2965	2965	2965	0
46	20250417	184400	25161140	2965	2965	2965	2965	0
47	20250417	184300	25161140	2965	2965	2965	2965	0
48	20250417	184200	25161140	2965	2965	2965	2965	0
49	20250417	184100	25161140	2965	2965	2965	2965	0
50	20250417	184000	25161140	2965	2965	2965	2965	0
51	20250417	183900	25161140	2965	2965	2965	2965	0
52	20250417	183800	25161140	2965	2965	2965	2965	0
53	20250417	183700	25161140	2965	2965	2965	2965	0
54	20250417	183600	25161140	2965	2965	2965	2965	0
55	20250417	183500	25161140	2965	2965	2965	2965	0
56	20250417	183400	25161140	2965	2965	2965	2965	0
57	20250417	183300	25161140	2965	2965	2965	2965	0
58	20250417	183200	25161140	2965	2965	2965	2965	0
59	20250417	183100	25161140	2965	2965	2965	2965	0
60	20250417	183000	25161140	2965	2965	2965	2965	0
61	20250417	182900	25161140	2965	2965	2965	2965	0
62	20250417	182800	25161140	2965	2965	2965	2965	706
63	20250417	182700	25161140	2965	2965	2965	2965	0
64	20250417	182600	25161140	2965	2965	2965	2965	0
65	20250417	182500	25161140	2965	2965	2965	2965	0
66	20250417	182400	25161140	2965	2965	2965	2965	0
67	20250417	182300	25161140	2965	2965	2965	2965	0
68	20250417	182200	25161140	2965	2965	2965	2965	0
69	20250417	182100	25161140	2965	2965	2965	2965	0
70	20250417	182000	25161140	2965	2965	2965	2965	0
71	20250417	181900	25161140	2965	2965	2965	2965	0
72	20250417	181800	25161140	2965	2965	2965	2965	0
73	20250417	181700	25161140	2965	2965	2965	2965	0
74	20250417	181600	25161140	2965	2965	2965	2965	0
75	20250417	181500	25161140	2965	2965	2965	2965	0
76	20250417	181400	25161140	2965	2965	2965	2965	0
77	20250417	181300	25161140	2965	2965	2965	2965	0
78	20250417	181200	25161140	2965	2965	2965	2965	0
79	20250417	181100	25161140	2965	2965	2965	2965	0
80	20250417	181000	25161140	2965	2965	2965	2965	0
81	20250417	180900	25161140	2965	2965	2965	2965	0
82	20250417	180800	25161140	2965	2965	2965	2965	0
83	20250417	180700	25161140	2965	2965	2965	2965	0
84	20250417	180600	25161140	2965	2965	2965	2965	0
85	20250417	180500	25161140	2965	2965	2965	2965	0
86	20250417	180400	25161140	2965	2965	2965	2965	0
87	20250417	180300	25161140	2965	2965	2965	2965	0
88	20250417	180200	25161140	2965	2965	2965	2965	0
89	20250417	180100	25161140	2965	2965	2965	2965	0
90	20250417	180000	25161140	2965	2965	2965	2965	0
91	20250417	175900	25161140	2965	2965	2965	2965	0
92	20250417	175800	25161140	2965	2965	2965	2965	706
93	20250417	175700	25161140	2965	2965	2965	2965	0
94	20250417	175600	25161140	2965	2965	2965	2965	0
95	20250417	175500	25161140	2965	2965	2965	2965	0
96	20250417	175400	25161140	2965	2965	2965	2965	0
97	20250417	175300	25161140	2965	2965	2965	2965	0
98	20250417	175200	25161140	2965	2965	2965	2965	0
99	20250417	175100	25161140	2965	2965	2965	2965	0
100	20250417	175000	25161140	2965	2965	2965	2965	0
101	20250417	174900	25161140	2965	2965	2965	2965	0
102	20250417	174800	25161140	2965	2965	2965	2965	0
103	20250417	174700	25161140	2965	2965	2965	2965	0
104	20250417	174600	25161140	2965	2965	2965	2965	0
105	20250417	174500	25161140	2965	2965	2965	2965	0
106	20250417	174400	25161140	2965	2965	2965	2965	0
107	20250417	174300	25161140	2965	2965	2965	2965	0
108	20250417	174200	25161140	2965	2965	2965	2965	0
109	20250417	174100	25161140	2965	2965	2965	2965	0
110	20250417	174000	25161140	2965	2965	2965	2965	0
111	20250417	173900	25161140	2965	2965	2965	2965	0
112	20250417	173800	25161140	2965	2965	2965	2965	0
113	20250417	173700	25161140	2965	2965	2965	2965	0
114	20250417	173600	25161140	2965	2965	2965	2965	0
115	20250417	173500	25161140	2965	2965	2965	2965	0
116	20250417	173400	25161140	2965	2965	2965	2965	0
117	20250417	173300	25161140	2965	2965	2965	2965	0
118	20250417	173200	25161140	2965	2965	2965	2965	0
119	20250417	173100	25161140	2965	2965	2965	2965	0
120	20250417	173000	25161140	2965	2965	2965	2965	0
121	20250417	172900	25161140	2965	2965	2965	2965	0
122	20250417	172800	25161140	2965	2965	2965	2965	706
123	20250417	172700	25161140	2965	2965	2965	2965	0
124	20250417	172600	25161140	2965	2965	2965	2965	0
125	20250417	172500	25161140	2965	2965	2965	2965	0
126	20250417	172400	25161140	2965	2965	2965	2965	0
127	20250417	172300	25161140	2965	2965	2965	2965	0
128	20250417	172200	25161140	2965	2965	2965	2965	0
129	20250417	172100	25161140	2965	2965	2965	2965	0
130	20250417	172000	25161140	2965	2965	2965	2965	0
131	20250417	171900	25161140	2965	2965	2965	2965	0
132	20250417	171800	25161140	2965	2965	2965	2965	0
133	20250417	171700	25161140	2965	2965	2965	2965	0
134	20250417	171600	25161140	2965	2965	2965	2965	0
135	20250417	171500	25161140	2965	2965	2965	2965	0
136	20250417	171400	25161140	2965	2965	2965	2965	0
137	20250417	171300	25161140	2965	2965	2965	2965	0
138	20250417	171200	25161140	2965	2965	2965	2965	0
139	20250417	171100	25161140	2965	2965	2965	2965	0
140	20250417	171000	25161140	2965	2965	2965	2965	0
141	20250417	170900	25161140	2965	2965	2965	2965	0
142	20250417	170800	25161140	2965	2965	2965	2965	0
143	20250417	170700	25161140	2965	2965	2965	2965	0
144	20250417	170600	25161140	2965	2965	2965	2965	0
145	20250417	170500	25161140	2965	2965	2965	2965	0
146	20250417	170400	25161140	2965	2965	2965	2965	0
147	20250417	170300	25161140	2965	2965	2965	2965	0
148	20250417	170200	25161140	2965	2965	2965	2965	0
149	20250417	170100	25161140	2965	2965	2965	2965	0
150	20250417	170000	25161140	2965	2965	2965	2965	0
151	20250417	165900	25161140	2965	2965	2965	2965	0
152	20250417	165800	25161140	2965	2965	2965	2965	706
153	20250417	165700	25161140	2965	2965	2965	2965	0
154	20250417	165600	25161140	2965	2965	2965	2965	0
155	20250417	165500	25161140	2965	2965	2965	2965	0
156	20250417	165400	25161140	2965	2965	2965	2965	0
157	20250417	165300	25161140	2965	2965	2965	2965	0
158	20250417	165200	25161140	2965	2965	2965	2965	0
159	20250417	165100	25161140	2965	2965	2965	2965	0
160	20250417	165000	25161140	2965	2965	2965	2965	0
161	20250417	164900	25161140	2965	2965	2965	2965	0
162	20250417	164800	25161140	2965	2965	2965	2965	0
163	20250417	164700	25161140	2965	2965	2965	2965	0
164	20250417	164600	25161140	2965	2965	2965	2965	0
165	20250417	164500	25161140	2965	2965	2965	2965	0
166	20250417	164400	25161140	2965	2965	2965	2965	0
167	20250417	164300	25161140	2965	2965	2965	2965	0
168	20250417	164200	25161140	2965	2965	2965	2965	0
169	20250417	164100	25161140	2965	2965	2965	2965	0
170	20250417	164000	25161140	2965	2965	2965	2965	0
171	20250417	163900	25161140	2965	2965	2965	2965	0
172	20250417	163800	25161140	2965	2965	2965	2965	0
173	20250417	163700	25161140	2965	2965	2965	2965	0
174	20250417	163600	25161140	2965	2965	2965	2965	0
175	20250417	163500	25161140	2965	2965	2965	2965	0
176	20250417	163400	25161140	2965	2965	2965	2965	0
177	20250417	163300	25161140	2965	2965	2965	2965	0
178	20250417	163200	25161140	2965	2965	2965	2965	0
179	20250417	163100	25161140	2965	2965	2965	2965	0
180	20250417	163000	25161140	2965	2965	2965	2965	0
181	20250417	162900	25161140	2965	2965	2965	2965	0
182	20250417	162800	25161140	2965	2965	2965	2965	706
183	20250417	162700	25161140	2965	2965	2965	2965	0
184	20250417	162600	25161140	2965	2965	2965	2965	0
185	20250417	162500	25161140	2965	2965	2965	2965	0
186	20250417	162400	25161140	2965	2965	2965	2965	0
187	20250417	162300	25161140	2965	2965	2965	2965	0
188	20250417	162200	25161140	2965	2965	2965	2965	0
189	20250417	162100	25161140	2965	2965	2965	2965	0
190	20250417	162000	25161140	2965	2965	2965	2965	0
191	20250417	161900	25161140	2965	2965	2965	2965	0
192	20250417	161800	25161140	2965	2965	2965	2965	0
193	20250417	161700	25161140	2965	2965	2965	2965	0
194	20250417	161600	25161140	2965	2965	2965	2965	0
195	20250417	161500	25161140	2965	2965	2965	2965	0
196	20250417	161400	25161140	2965	2965	2965	2965	0
197	20250417	161300	25161140	2965	2965	2965	2965	0
198	20250417	161200	25161140	2965	2965	2965	2965	0
199	20250417	161100	25161140	2965	2965	2965	2965	0
200	20250417	161000	25161140	2965	2965	2965	2965	0
201	20250417	160900	25161140	2965	2965	2965	2965	0
202	20250417	160800	25161140	2965	2965	2965	2965	0
203	20250417	160700	25161140	2965	2965	2965	2965	0
204	20250417	160600	25161140	2965	2965	2965	2965	0
205	20250417	160500	25161140	2965	2965	2965	2965	0
206	20250417	160400	25161140	2965	2965	2965	2965	0
207	20250417	160300	25161140	2965	2965	2965	2965	0
208	20250417	160200	25161140	2965	2965	2965	2965	0
209	20250417	160100	25161140	2965	2965	2965	2965	0
210	20250417	160000	25161140	2965	2965	2965	2965	0
211	20250417	155900	25161140	2965	2965	2965	2965	0
212	20250417	155800	25161140	2965	2965	2965	2965	706
213	20250417	155700	25161140	2965	2965	2965	2965	0
214	20250417	155600	25161140	2965	2965	2965	2965	0
215	20250417	155500	25161140	2965	2965	2965	2965	0
216	20250417	155400	25161140	2965	2965	2965	2965	0
217	20250417	155300	25161140	2965	2965	2965	2965	0
218	20250417	155200	25161140	2965	2965	2965	2965	0
219	20250417	155100	25161140	2965	2965	2965	2965	0
220	20250417	155000	25161140	2965	2965	2965	2965	0
221	20250417	154900	25161140	2965	2965	2965	2965	0
222	20250417	154800	25161140	2965	2965	2965	2965	0
223	20250417	154700	25161140	2965	2965	2965	2965	0
224	20250417	154600	25161140	2965	2965	2965	2965	0
225	20250417	154500	25161140	2965	2965	2965	2965	0
226	20250417	154400	25161140	2965	2965	2965	2965	0
227	20250417	154300	25161140	2965	2965	2965	2965	0
228	20250417	154200	25161140	2965	2965	2965	2965	0
229	20250417	154100	25161140	2965	2965	2965	2965	0
230	20250417	154000	25161140	2965	2965	2965	2965	0
231	20250417	153900	25161140	2965	2965	2965	2965	0
232	20250417	153800	25161140	2965	2965	2965	2965	0
233	20250417	153700	25161140	2965	2965	2965	2965	0
234	20250417	153600	25161140	2965	2965	2965	2965	0
235	20250417	153500	25161140	2965	2965	2965	2965	0
236	20250417	153400	25161140	2965	2965	2965	2965	0
237	20250417	153300	25161140	2965	2965	2965	2965	0
238	20250417	153200	25161140	2965	2965	2965	2965	0
239	20250417	153100	25161140	2965	2965	2965	2965	0
240	20250417	153000	25161140	2965	2965	2965	2965	706
241	20250417	152900	23067850	2965	2965	2965	2965	0
242	20250417	152800	23067850	2965	2965	2965	2965	0
243	20250417	152700	23067850	2965	2965	2965	2965	0
244	20250417	152600	23067850	2965	2965	2965	2965	0
245	20250417	152500	23067850	2965	2965	2965	2965	0
246	20250417	152400	23067850	2965	2965	2965	2965	0
247	20250417	152300	23067850	2965	2965	2965	2965	0
248	20250417	152200	23067850	2965	2965	2965	2965	0
249	20250417	152100	23067850	2965	2965	2965	2965	0
250	20250417	152000	23067850	2965	2965	2965	2965	0
251	20250417	151900	23067850	2965	2965	2965	2965	2
252	20250417	151800	23061920	2965	2965	2965	2965	0
253	20250417	151700	23061920	2965	2965	2965	2965	0
254	20250417	151600	23061920	2965	2965	2965	2965	1
255	20250417	151500	23058955	2945	2945	2945	2945	0
256	20250417	151400	23058955	2945	2945	2945	2945	0
257	20250417	151300	23058955	2945	2945	2945	2945	0
258	20250417	151200	23058955	2945	2945	2945	2945	0
259	20250417	151100	23058955	2945	2945	2945	2945	0
260	20250417	151000	23058955	2945	2945	2945	2945	3
261	20250417	150900	23050120	2945	2965	2965	2945	75
262	20250417	150800	22828845	2970	2970	2970	2970	0
263	20250417	150700	22828845	2970	2970	2970	2970	0
264	20250417	150600	22828845	2970	2970	2970	2970	0
265	20250417	150500	22828845	2970	2970	2970	2970	0
266	20250417	150400	22828845	2970	2970	2970	2970	0
267	20250417	150300	22828845	2970	2970	2970	2970	0
268	20250417	150200	22828845	2970	2970	2970	2970	0
269	20250417	150100	22828845	2970	2970	2970	2970	0
270	20250417	150000	22828845	2970	2970	2970	2970	0
271	20250417	145900	22828845	2970	2970	2970	2970	0
272	20250417	145800	22828845	2970	2970	2970	2970	0
273	20250417	145700	22828845	2970	2970	2970	2970	0
274	20250417	145600	22828845	2970	2970	2970	2970	1
275	20250417	145500	22825875	2945	2945	2945	2945	0
276	20250417	145400	22825875	2945	2945	2945	2945	0
277	20250417	145300	22825875	2945	2945	2945	2945	1
278	20250417	145200	22822930	2940	2940	2940	2940	0
279	20250417	145100	22822930	2940	2940	2940	2940	1
280	20250417	145000	22819990	2970	2970	2970	2970	0
281	20250417	144900	22819990	2970	2970	2970	2970	0
282	20250417	144800	22819990	2970	2970	2970	2970	0
283	20250417	144700	22819990	2970	2970	2970	2970	0
284	20250417	144600	22819990	2970	2965	2970	2965	5
285	20250417	144500	22805145	2970	2940	2970	2940	265
286	20250417	144400	22023505	2935	2935	2935	2930	15
287	20250417	144300	21979500	2940	2955	2955	2905	602
288	20250417	144200	20220340	2955	2955	2955	2955	0
289	20250417	144100	20220340	2955	2955	2955	2955	0
290	20250417	144000	20220340	2955	2955	2955	2955	0
291	20250417	143900	20220340	2955	2955	2955	2955	0
292	20250417	143800	20220340	2955	2955	2955	2955	0
293	20250417	143700	20220340	2955	2955	2955	2955	0
294	20250417	143600	20220340	2955	2955	2955	2955	0
295	20250417	143500	20220340	2955	2955	2955	2955	0
296	20250417	143400	20220340	2955	2955	2955	2955	0
297	20250417	143300	20220340	2955	2955	2955	2955	0
298	20250417	143200	20220340	2955	2955	2955	2955	0
299	20250417	143100	20220340	2955	2955	2955	2955	0
300	20250417	143000	20220340	2955	2955	2955	2955	0
301	20250417	142900	20220340	2955	2955	2955	2955	2
302	20250417	142800	20214430	2970	2970	2970	2970	0
303	20250417	142700	20214430	2970	2970	2970	2970	0
304	20250417	142600	20214430	2970	2970	2970	2970	0
305	20250417	142500	20214430	2970	2970	2970	2970	0
306	20250417	142400	20214430	2970	2970	2970	2970	0
307	20250417	142300	20214430	2970	2970	2970	2970	0
308	20250417	142200	20214430	2970	2970	2970	2970	0
309	20250417	142100	20214430	2970	2970	2970	2970	0
310	20250417	142000	20214430	2970	2970	2970	2970	0
311	20250417	141900	20214430	2970	2970	2970	2970	0
312	20250417	141800	20214430	2970	2970	2970	2970	0
313	20250417	141700	20214430	2970	2970	2970	2970	0
314	20250417	141600	20214430	2970	2970	2970	2970	0
315	20250417	141500	20214430	2970	2970	2970	2970	0
316	20250417	141400	20214430	2970	2960	2970	2960	140
317	20250417	141300	19799465	2945	2945	2945	2945	0
318	20250417	141200	19799465	2945	2945	2945	2945	0
319	20250417	141100	19799465	2945	2945	2945	2945	18
320	20250417	141000	19746455	2945	2955	2955	2945	169
321	20250417	140900	19248120	2960	2960	2960	2955	59
322	20250417	140800	19073515	2965	2965	2965	2965	0
323	20250417	140700	19073515	2965	2965	2965	2965	1
324	20250417	140600	19070550	2960	2960	2960	2960	0
325	20250417	140500	19070550	2960	2960	2960	2960	133
326	20250417	140400	18676870	2965	2965	2965	2965	0
327	20250417	140300	18676870	2965	2965	2965	2965	0
328	20250417	140200	18676870	2965	2965	2965	2965	1
329	20250417	140100	18673905	2960	2960	2960	2960	0
330	20250417	140000	18673905	2960	2960	2960	2960	0
331	20250417	135900	18673905	2960	2960	2960	2960	0
332	20250417	135800	18673905	2960	2960	2960	2960	0
333	20250417	135700	18673905	2960	2960	2960	2960	0
334	20250417	135600	18673905	2960	2960	2960	2960	0
335	20250417	135500	18673905	2960	2960	2960	2960	0
336	20250417	135400	18673905	2960	2960	2960	2960	1
337	20250417	135300	18670945	2960	2960	2960	2960	0
338	20250417	135200	18670945	2960	2960	2960	2960	0
339	20250417	135100	18670945	2960	2960	2960	2960	166
340	20250417	135000	18179585	2955	2955	2955	2955	0
341	20250417	134900	18179585	2955	2955	2955	2955	0
342	20250417	134800	18179585	2955	2955	2955	2955	0
343	20250417	134700	18179585	2955	2955	2955	2955	0
344	20250417	134600	18179585	2955	2955	2955	2955	0
345	20250417	134500	18179585	2955	2955	2955	2955	0
346	20250417	134400	18179585	2955	2955	2955	2955	0
347	20250417	134300	18179585	2955	2960	2960	2955	80
348	20250417	134200	17942835	2955	2955	2955	2955	0
349	20250417	134100	17942835	2955	2955	2955	2955	0
350	20250417	134000	17942835	2955	2955	2955	2955	0
351	20250417	133900	17942835	2955	2955	2955	2955	0
352	20250417	133800	17942835	2955	2955	2955	2955	0
353	20250417	133700	17942835	2955	2955	2955	2955	0
354	20250417	133600	17942835	2955	2955	2955	2955	76
355	20250417	133500	17718255	2955	2955	2955	2955	0
356	20250417	133400	17718255	2955	2955	2955	2955	0
357	20250417	133300	17718255	2955	2955	2955	2955	0
358	20250417	133200	17718255	2955	2955	2955	2955	0
359	20250417	133100	17718255	2955	2955	2955	2955	0
360	20250417	133000	17718255	2955	2955	2955	2955	0
361	20250417	132900	17718255	2955	2955	2955	2955	0
362	20250417	132800	17718255	2955	2955	2955	2955	0
363	20250417	132700	17718255	2955	2955	2955	2955	0
364	20250417	132600	17718255	2955	2955	2955	2955	0
365	20250417	132500	17718255	2955	2955	2955	2955	3
366	20250417	132400	17709390	2955	2955	2955	2955	0
367	20250417	132300	17709390	2955	2955	2955	2955	0
368	20250417	132200	17709390	2955	2955	2965	2955	112
369	20250417	132100	17377910	2955	2955	2955	2955	1
370	20250417	132000	17374955	2955	2955	2955	2955	0
371	20250417	131900	17374955	2955	2955	2955	2955	0
372	20250417	131800	17374955	2955	2955	2955	2955	0
373	20250417	131700	17374955	2955	2955	2955	2955	0
374	20250417	131600	17374955	2955	2955	2955	2955	0
375	20250417	131500	17374955	2955	2955	2955	2955	0
376	20250417	131400	17374955	2955	2955	2955	2955	0
377	20250417	131300	17374955	2955	2955	2955	2955	0
378	20250417	131200	17374955	2955	2955	2955	2955	0
379	20250417	131100	17374955	2955	2955	2955	2955	3
380	20250417	131000	17366090	2970	2970	2970	2970	0
381	20250417	130900	17366090	2970	2970	2970	2970	0
382	20250417	130800	17366090	2970	2970	2970	2970	0
383	20250417	130700	17366090	2970	2970	2970	2970	0
384	20250417	130600	17366090	2970	2970	2970	2970	0
385	20250417	130500	17366090	2970	2970	2970	2970	0
386	20250417	130400	17366090	2970	2970	2970	2970	0
387	20250417	130300	17366090	2970	2970	2970	2970	0
388	20250417	130200	17366090	2970	2970	2970	2970	0
389	20250417	130100	17366090	2970	2970	2970	2970	1
390	20250417	130000	17363120	2945	2945	2945	2945	0
391	20250417	125900	17363120	2945	2945	2945	2945	0
392	20250417	125800	17363120	2945	2945	2945	2945	0
393	20250417	125700	17363120	2945	2965	2965	2945	300
394	20250417	125600	16476060	2965	2965	2965	2965	0
395	20250417	125500	16476060	2965	2970	2970	2965	2
396	20250417	125400	16470125	2965	2965	2965	2965	0
397	20250417	125300	16470125	2965	2965	2965	2965	0
398	20250417	125200	16470125	2965	2965	2965	2965	2
399	20250417	125100	16464195	2965	2965	2965	2965	27
400	20250417	125000	16384140	2965	2965	2965	2965	0
401	20250417	124900	16384140	2965	2965	2965	2965	0
402	20250417	124800	16384140	2965	2965	2965	2965	0
403	20250417	124700	16384140	2965	2965	2965	2965	0
404	20250417	124600	16384140	2965	2965	2965	2965	0
405	20250417	124500	16384140	2965	2965	2965	2965	0
406	20250417	124400	16384140	2965	2965	2965	2965	0
407	20250417	124300	16384140	2965	2965	2965	2965	0
408	20250417	124200	16384140	2965	2965	2965	2965	0
409	20250417	124100	16384140	2965	2965	2965	2965	0
410	20250417	124000	16384140	2965	2965	2965	2965	0
411	20250417	123900	16384140	2965	2965	2965	2965	0
412	20250417	123800	16384140	2965	2965	2965	2965	1
413	20250417	123700	16381175	2965	2965	2965	2965	0
414	20250417	123600	16381175	2965	2965	2965	2965	5
415	20250417	123500	16366350	2955	2955	2955	2955	0
416	20250417	123400	16366350	2955	2960	2960	2955	283
417	20250417	123300	15528780	2960	2960	2960	2960	0
418	20250417	123200	15528780	2960	2960	2960	2960	0
419	20250417	123100	15528780	2960	2960	2960	2960	0
420	20250417	123000	15528780	2960	2960	2960	2960	0
421	20250417	122900	15528780	2960	2960	2960	2960	1
422	20250417	122800	15525820	2955	2955	2955	2955	0
423	20250417	122700	15525820	2955	2955	2955	2955	0
424	20250417	122600	15525820	2955	2955	2955	2955	0
425	20250417	122500	15525820	2955	2955	2955	2955	0
426	20250417	122400	15525820	2955	2955	2955	2955	0
427	20250417	122300	15525820	2955	2955	2955	2955	42
428	20250417	122200	15401710	2975	2975	2975	2975	0
429	20250417	122100	15401710	2975	2975	2975	2975	10
430	20250417	122000	15371960	2975	2975	2975	2975	0
431	20250417	121900	15371960	2975	2975	2975	2975	0
432	20250417	121800	15371960	2975	2975	2975	2975	101
433	20250417	121700	15071485	2975	2965	2975	2965	270
434	20250417	121600	14270345	2955	2955	2955	2955	0
435	20250417	121500	14270345	2955	2955	2955	2955	0
436	20250417	121400	14270345	2955	2955	2955	2955	0
437	20250417	121300	14270345	2955	2960	2965	2955	117
438	20250417	121200	13923590	2955	2955	2955	2955	6
439	20250417	121100	13905860	2955	2955	2955	2955	0
440	20250417	121000	13905860	2955	2955	2955	2955	0
441	20250417	120900	13905860	2955	2955	2955	2955	0
442	20250417	120800	13905860	2955	2955	2955	2955	9
443	20250417	120700	13879265	2955	2955	2955	2955	12
444	20250417	120600	13843805	2955	2955	2955	2955	2
445	20250417	120500	13837895	2955	2955	2955	2955	0
446	20250417	120400	13837895	2955	2955	2955	2955	0
447	20250417	120300	13837895	2955	2955	2955	2955	2
448	20250417	120200	13831985	2955	2955	2955	2955	0
449	20250417	120100	13831985	2955	2955	2955	2955	0
450	20250417	120000	13831985	2955	2955	2955	2955	0
451	20250417	115900	13831985	2955	2955	2955	2955	0
452	20250417	115800	13831985	2955	2955	2955	2955	1
453	20250417	115700	13829030	2965	2965	2965	2965	0
454	20250417	115600	13829030	2965	2965	2965	2965	0
455	20250417	115500	13829030	2965	2965	2965	2965	0
456	20250417	115400	13829030	2965	2965	2965	2965	0
457	20250417	115300	13829030	2965	2965	2965	2965	0
458	20250417	115200	13829030	2965	2965	2965	2965	0
459	20250417	115100	13829030	2965	2965	2965	2965	0
460	20250417	115000	13829030	2965	2965	2965	2965	0
461	20250417	114900	13829030	2965	2965	2965	2965	0
462	20250417	114800	13829030	2965	2965	2965	2965	0
463	20250417	114700	13829030	2965	2965	2965	2965	5
464	20250417	114600	13814205	2965	2965	2965	2965	0
465	20250417	114500	13814205	2965	2965	2965	2965	0
466	20250417	114400	13814205	2965	2960	2965	2960	30
467	20250417	114300	13725395	2955	2955	2955	2955	0
468	20250417	114200	13725395	2955	2955	2955	2955	1
469	20250417	114100	13722440	2960	2960	2960	2960	0
470	20250417	114000	13722440	2960	2960	2960	2960	0
471	20250417	113900	13722440	2960	2960	2960	2960	0
472	20250417	113800	13722440	2960	2940	2960	2940	400
473	20250417	113700	12541665	2930	2930	2930	2930	0
474	20250417	113600	12541665	2930	2930	2930	2930	1
475	20250417	113500	12538735	2930	2930	2930	2930	0
476	20250417	113400	12538735	2930	2930	2930	2930	1
477	20250417	113300	12535805	2925	2925	2925	2925	0
478	20250417	113200	12535805	2925	2925	2925	2925	0
479	20250417	113100	12535805	2925	2925	2925	2925	0
480	20250417	113000	12535805	2925	2925	2925	2925	0
481	20250417	112900	12535805	2925	2925	2925	2925	0
482	20250417	112800	12535805	2925	2925	2925	2925	0
483	20250417	112700	12535805	2925	2925	2925	2925	0
484	20250417	112600	12535805	2925	2925	2925	2925	0
485	20250417	112500	12535805	2925	2925	2925	2925	0
486	20250417	112400	12535805	2925	2925	2925	2925	0
487	20250417	112300	12535805	2925	2925	2925	2925	0
488	20250417	112200	12535805	2925	2925	2925	2925	0
489	20250417	112100	12535805	2925	2925	2925	2925	0
490	20250417	112000	12535805	2925	2925	2925	2925	0
491	20250417	111900	12535805	2925	2925	2925	2925	0
492	20250417	111800	12535805	2925	2925	2925	2925	0
493	20250417	111700	12535805	2925	2925	2925	2925	0
494	20250417	111600	12535805	2925	2925	2925	2925	0
495	20250417	111500	12535805	2925	2925	2925	2925	0
496	20250417	111400	12535805	2925	2925	2925	2925	0
497	20250417	111300	12535805	2925	2925	2925	2925	0
498	20250417	111200	12535805	2925	2925	2925	2925	0
499	20250417	111100	12535805	2925	2925	2925	2925	0
500	20250417	111000	12535805	2925	2925	2925	2925	0
501	20250417	110900	12535805	2925	2925	2925	2925	0
502	20250417	110800	12535805	2925	2925	2925	2925	0
503	20250417	110700	12535805	2925	2925	2925	2925	0
504	20250417	110600	12535805	2925	2925	2925	2925	0
505	20250417	110500	12535805	2925	2925	2925	2925	0
506	20250417	110400	12535805	2925	2925	2925	2925	34
507	20250417	110300	12436355	2930	2930	2930	2930	1
508	20250417	110200	12433425	2940	2940	2940	2940	0
509	20250417	110100	12433425	2940	2940	2940	2940	0
510	20250417	110000	12433425	2940	2940	2940	2940	0
511	20250417	105900	12433425	2940	2940	2940	2940	0
512	20250417	105800	12433425	2940	2940	2940	2940	0
513	20250417	105700	12433425	2940	2940	2940	2940	0
514	20250417	105600	12433425	2940	2940	2940	2940	0
515	20250417	105500	12433425	2940	2940	2940	2940	1
516	20250417	105400	12430485	2925	2925	2925	2925	0
517	20250417	105300	12430485	2925	2925	2925	2925	0
518	20250417	105200	12430485	2925	2925	2925	2925	6
519	20250417	105100	12412935	2935	2935	2935	2935	0
520	20250417	105000	12412935	2935	2935	2935	2935	0
521	20250417	104900	12412935	2935	2925	2935	2925	69
522	20250417	104800	12211100	2935	2935	2935	2935	0
523	20250417	104700	12211100	2935	2935	2935	2935	0
524	20250417	104600	12211100	2935	2935	2935	2935	0
525	20250417	104500	12211100	2935	2935	2935	2935	0
526	20250417	104400	12211100	2935	2935	2935	2935	0
527	20250417	104300	12211100	2935	2935	2935	2935	0
528	20250417	104200	12211100	2935	2935	2935	2935	0
529	20250417	104100	12211100	2935	2935	2935	2935	0
530	20250417	104000	12211100	2935	2935	2935	2935	0
531	20250417	103900	12211100	2935	2935	2935	2935	0
532	20250417	103800	12211100	2935	2935	2935	2935	0
533	20250417	103700	12211100	2935	2935	2935	2935	1
534	20250417	103600	12208165	2925	2925	2925	2925	0
535	20250417	103500	12208165	2925	2925	2925	2925	0
536	20250417	103400	12208165	2925	2925	2925	2925	12
537	20250417	103300	12173065	2925	2925	2925	2925	0
538	20250417	103200	12173065	2925	2925	2925	2925	4
539	20250417	103100	12161365	2935	2935	2935	2935	0
540	20250417	103000	12161365	2935	2935	2935	2935	0
541	20250417	102900	12161365	2935	2935	2935	2935	0
542	20250417	102800	12161365	2935	2935	2935	2935	0
543	20250417	102700	12161365	2935	2935	2935	2935	0
544	20250417	102600	12161365	2935	2930	2935	2925	19
545	20250417	102500	12105650	2930	2930	2930	2930	0
546	20250417	102400	12105650	2930	2930	2930	2930	0
547	20250417	102300	12105650	2930	2930	2930	2930	2
548	20250417	102200	12099790	2930	2930	2930	2930	0
549	20250417	102100	12099790	2930	2930	2930	2930	0
550	20250417	102000	12099790	2930	2930	2930	2930	0
551	20250417	101900	12099790	2930	2930	2930	2930	0
552	20250417	101800	12099790	2930	2930	2930	2930	0
553	20250417	101700	12099790	2930	2930	2930	2930	0
554	20250417	101600	12099790	2930	2930	2930	2930	1
555	20250417	101500	12096860	2930	2930	2930	2930	0
556	20250417	101400	12096860	2930	2930	2930	2930	0
557	20250417	101300	12096860	2930	2930	2930	2930	0
558	20250417	101200	12096860	2930	2930	2930	2930	1
559	20250417	101100	12093930	2940	2940	2940	2940	0
560	20250417	101000	12093930	2940	2940	2940	2940	0
561	20250417	100900	12093930	2940	2940	2940	2940	0
562	20250417	100800	12093930	2940	2940	2940	2940	0
563	20250417	100700	12093930	2940	2940	2940	2940	10
564	20250417	100600	12064530	2935	2935	2935	2935	0
565	20250417	100500	12064530	2935	2935	2935	2935	0
566	20250417	100400	12064530	2935	2935	2935	2935	0
567	20250417	100300	12064530	2935	2935	2935	2935	0
568	20250417	100200	12064530	2935	2935	2935	2935	0
569	20250417	100100	12064530	2935	2935	2935	2935	0
570	20250417	100000	12064530	2935	2935	2935	2935	0
571	20250417	095900	12064530	2935	2935	2935	2935	0
572	20250417	095800	12064530	2935	2935	2935	2935	1
573	20250417	095700	12061595	2935	2935	2935	2935	0
574	20250417	095600	12061595	2935	2935	2935	2935	0
575	20250417	095500	12061595	2935	2935	2935	2935	0
576	20250417	095400	12061595	2935	2935	2935	2935	0
577	20250417	095300	12061595	2935	2935	2935	2935	18
578	20250417	095200	12008765	2935	2935	2935	2935	0
579	20250417	095100	12008765	2935	2935	2935	2935	0
580	20250417	095000	12008765	2935	2935	2935	2935	0
581	20250417	094900	12008765	2935	2935	2935	2935	0
582	20250417	094800	12008765	2935	2935	2935	2935	0
583	20250417	094700	12008765	2935	2935	2935	2935	16
584	20250417	094600	11961805	2940	2940	2940	2940	0
585	20250417	094500	11961805	2940	2940	2940	2940	100
586	20250417	094400	11667805	2930	2930	2930	2930	0
587	20250417	094300	11667805	2930	2930	2930	2930	0
588	20250417	094200	11667805	2930	2930	2930	2930	0
589	20250417	094100	11667805	2930	2930	2930	2930	0
590	20250417	094000	11667805	2930	2930	2930	2930	0
591	20250417	093900	11667805	2930	2930	2930	2930	0
592	20250417	093800	11667805	2930	2930	2930	2930	0
593	20250417	093700	11667805	2930	2930	2930	2930	0
594	20250417	093600	11667805	2930	2920	2930	2920	165
595	20250417	093500	11185995	2920	2920	2920	2920	0
596	20250417	093400	11185995	2920	2920	2920	2920	0
597	20250417	093300	11185995	2920	2920	2920	2920	0
598	20250417	093200	11185995	2920	2920	2920	2920	0
599	20250417	093100	11185995	2920	2920	2920	2920	0
600	20250417	093000	11185995	2920	2920	2920	2920	0
601	20250417	092900	11185995	2920	2920	2920	2920	0
602	20250417	092800	11185995	2920	2920	2920	2920	0
603	20250417	092700	11185995	2920	2935	2935	2920	150
604	20250417	092600	10747245	2940	2940	2940	2940	0
605	20250417	092500	10747245	2940	2940	2940	2940	0
606	20250417	092400	10747245	2940	2940	2940	2940	37
607	20250417	092300	10638465	2940	2940	2940	2940	0
608	20250417	092200	10638465	2940	2940	2940	2940	5
609	20250417	092100	10623765	2945	2945	2945	2945	0
610	20250417	092000	10623765	2945	2945	2945	2945	0
611	20250417	091900	10623765	2945	2945	2945	2945	0
612	20250417	091800	10623765	2945	2945	2945	2945	0
613	20250417	091700	10623765	2945	2945	2945	2945	1
614	20250417	091600	10620820	2955	2955	2955	2955	0
615	20250417	091500	10620820	2955	2935	2955	2935	2
616	20250417	091400	10614930	2955	2955	2955	2955	0
617	20250417	091300	10614930	2955	2955	2955	2955	50
618	20250417	091200	10467180	2960	2960	2960	2960	0
619	20250417	091100	10467180	2960	2955	2960	2955	30
620	20250417	091000	10378480	2960	2960	2960	2960	0
621	20250417	090900	10378480	2960	2955	2960	2955	500
622	20250417	090800	8898495	2960	2960	2960	2960	0
623	20250417	090700	8898495	2960	2960	2960	2960	1110
624	20250417	090600	5612895	2960	2960	2960	2960	58
625	20250417	090500	5441215	2960	2935	2965	2935	1335
626	20250417	090400	1495220	2920	2920	2920	2920	0
627	20250417	090300	1495220	2920	2920	2920	2920	264
628	20250417	090200	724340	2925	2930	2930	2925	29
629	20250417	090100	639500	2935	2945	2945	2935	105
630	20250417	090000	331305	2955	2960	2960	2950	112