KissMeData/203450/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	201900	68731540	2910	2910	2910	2910	3134
3	20250417	201800	68731540	2910	2910	2910	2910	0
4	20250417	201700	68731540	2910	2910	2910	2910	0
5	20250417	201600	68731540	2910	2910	2910	2910	0
6	20250417	201500	68731540	2910	2910	2910	2910	0
7	20250417	201400	68731540	2910	2910	2910	2910	0
8	20250417	201300	68731540	2910	2910	2910	2910	0
9	20250417	201200	68731540	2910	2910	2910	2910	0
10	20250417	201100	68731540	2910	2910	2910	2910	0
11	20250417	201000	68731540	2910	2910	2910	2910	0
12	20250417	200900	68731540	2910	2910	2910	2910	0
13	20250417	200800	68731540	2910	2910	2910	2910	0
14	20250417	200700	68731540	2910	2910	2910	2910	0
15	20250417	200600	68731540	2910	2910	2910	2910	0
16	20250417	200500	68731540	2910	2910	2910	2910	0
17	20250417	200400	68731540	2910	2910	2910	2910	0
18	20250417	200300	68731540	2910	2910	2910	2910	0
19	20250417	200200	68731540	2910	2910	2910	2910	0
20	20250417	200100	68731540	2910	2910	2910	2910	0
21	20250417	200000	68731540	2910	2910	2910	2910	0
22	20250417	195900	68731540	2910	2910	2910	2910	0
23	20250417	195800	68731540	2910	2910	2910	2910	0
24	20250417	195700	68731540	2910	2910	2910	2910	0
25	20250417	195600	68731540	2910	2910	2910	2910	0
26	20250417	195500	68731540	2910	2910	2910	2910	0
27	20250417	195400	68731540	2910	2910	2910	2910	0
28	20250417	195300	68731540	2910	2910	2910	2910	0
29	20250417	195200	68731540	2910	2910	2910	2910	0
30	20250417	195100	68731540	2910	2910	2910	2910	0
31	20250417	195000	68731540	2910	2910	2910	2910	0
32	20250417	194900	68731540	2910	2910	2910	2910	3134
33	20250417	194800	68731540	2910	2910	2910	2910	0
34	20250417	194700	68731540	2910	2910	2910	2910	0
35	20250417	194600	68731540	2910	2910	2910	2910	0
36	20250417	194500	68731540	2910	2910	2910	2910	0
37	20250417	194400	68731540	2910	2910	2910	2910	0
38	20250417	194300	68731540	2910	2910	2910	2910	0
39	20250417	194200	68731540	2910	2910	2910	2910	0
40	20250417	194100	68731540	2910	2910	2910	2910	0
41	20250417	194000	68731540	2910	2910	2910	2910	0
42	20250417	193900	68731540	2910	2910	2910	2910	0
43	20250417	193800	68731540	2910	2910	2910	2910	0
44	20250417	193700	68731540	2910	2910	2910	2910	0
45	20250417	193600	68731540	2910	2910	2910	2910	0
46	20250417	193500	68731540	2910	2910	2910	2910	0
47	20250417	193400	68731540	2910	2910	2910	2910	0
48	20250417	193300	68731540	2910	2910	2910	2910	0
49	20250417	193200	68731540	2910	2910	2910	2910	0
50	20250417	193100	68731540	2910	2910	2910	2910	0
51	20250417	193000	68731540	2910	2910	2910	2910	0
52	20250417	192900	68731540	2910	2910	2910	2910	0
53	20250417	192800	68731540	2910	2910	2910	2910	0
54	20250417	192700	68731540	2910	2910	2910	2910	0
55	20250417	192600	68731540	2910	2910	2910	2910	0
56	20250417	192500	68731540	2910	2910	2910	2910	0
57	20250417	192400	68731540	2910	2910	2910	2910	0
58	20250417	192300	68731540	2910	2910	2910	2910	0
59	20250417	192200	68731540	2910	2910	2910	2910	0
60	20250417	192100	68731540	2910	2910	2910	2910	0
61	20250417	192000	68731540	2910	2910	2910	2910	0
62	20250417	191900	68731540	2910	2910	2910	2910	3134
63	20250417	191800	68731540	2910	2910	2910	2910	0
64	20250417	191700	68731540	2910	2910	2910	2910	0
65	20250417	191600	68731540	2910	2910	2910	2910	0
66	20250417	191500	68731540	2910	2910	2910	2910	0
67	20250417	191400	68731540	2910	2910	2910	2910	0
68	20250417	191300	68731540	2910	2910	2910	2910	0
69	20250417	191200	68731540	2910	2910	2910	2910	0
70	20250417	191100	68731540	2910	2910	2910	2910	0
71	20250417	191000	68731540	2910	2910	2910	2910	0
72	20250417	190900	68731540	2910	2910	2910	2910	0
73	20250417	190800	68731540	2910	2910	2910	2910	0
74	20250417	190700	68731540	2910	2910	2910	2910	0
75	20250417	190600	68731540	2910	2910	2910	2910	0
76	20250417	190500	68731540	2910	2910	2910	2910	0
77	20250417	190400	68731540	2910	2910	2910	2910	0
78	20250417	190300	68731540	2910	2910	2910	2910	0
79	20250417	190200	68731540	2910	2910	2910	2910	0
80	20250417	190100	68731540	2910	2910	2910	2910	0
81	20250417	190000	68731540	2910	2910	2910	2910	0
82	20250417	185900	68731540	2910	2910	2910	2910	0
83	20250417	185800	68731540	2910	2910	2910	2910	0
84	20250417	185700	68731540	2910	2910	2910	2910	0
85	20250417	185600	68731540	2910	2910	2910	2910	0
86	20250417	185500	68731540	2910	2910	2910	2910	0
87	20250417	185400	68731540	2910	2910	2910	2910	0
88	20250417	185300	68731540	2910	2910	2910	2910	0
89	20250417	185200	68731540	2910	2910	2910	2910	0
90	20250417	185100	68731540	2910	2910	2910	2910	0
91	20250417	185000	68731540	2910	2910	2910	2910	0
92	20250417	184900	68731540	2910	2910	2910	2910	3134
93	20250417	184800	68731540	2910	2910	2910	2910	0
94	20250417	184700	68731540	2910	2910	2910	2910	0
95	20250417	184600	68731540	2910	2910	2910	2910	0
96	20250417	184500	68731540	2910	2910	2910	2910	0
97	20250417	184400	68731540	2910	2910	2910	2910	0
98	20250417	184300	68731540	2910	2910	2910	2910	0
99	20250417	184200	68731540	2910	2910	2910	2910	0
100	20250417	184100	68731540	2910	2910	2910	2910	0
101	20250417	184000	68731540	2910	2910	2910	2910	0
102	20250417	183900	68731540	2910	2910	2910	2910	0
103	20250417	183800	68731540	2910	2910	2910	2910	0
104	20250417	183700	68731540	2910	2910	2910	2910	0
105	20250417	183600	68731540	2910	2910	2910	2910	0
106	20250417	183500	68731540	2910	2910	2910	2910	0
107	20250417	183400	68731540	2910	2910	2910	2910	0
108	20250417	183300	68731540	2910	2910	2910	2910	0
109	20250417	183200	68731540	2910	2910	2910	2910	0
110	20250417	183100	68731540	2910	2910	2910	2910	0
111	20250417	183000	68731540	2910	2910	2910	2910	0
112	20250417	182900	68731540	2910	2910	2910	2910	0
113	20250417	182800	68731540	2910	2910	2910	2910	0
114	20250417	182700	68731540	2910	2910	2910	2910	0
115	20250417	182600	68731540	2910	2910	2910	2910	0
116	20250417	182500	68731540	2910	2910	2910	2910	0
117	20250417	182400	68731540	2910	2910	2910	2910	0
118	20250417	182300	68731540	2910	2910	2910	2910	0
119	20250417	182200	68731540	2910	2910	2910	2910	0
120	20250417	182100	68731540	2910	2910	2910	2910	0
121	20250417	182000	68731540	2910	2910	2910	2910	0
122	20250417	181900	68731540	2910	2910	2910	2910	3134
123	20250417	181800	68731540	2910	2910	2910	2910	0
124	20250417	181700	68731540	2910	2910	2910	2910	0
125	20250417	181600	68731540	2910	2910	2910	2910	0
126	20250417	181500	68731540	2910	2910	2910	2910	0
127	20250417	181400	68731540	2910	2910	2910	2910	0
128	20250417	181300	68731540	2910	2910	2910	2910	0
129	20250417	181200	68731540	2910	2910	2910	2910	0
130	20250417	181100	68731540	2910	2910	2910	2910	0
131	20250417	181000	68731540	2910	2910	2910	2910	0
132	20250417	180900	68731540	2910	2910	2910	2910	0
133	20250417	180800	68731540	2910	2910	2910	2910	0
134	20250417	180700	68731540	2910	2910	2910	2910	0
135	20250417	180600	68731540	2910	2910	2910	2910	0
136	20250417	180500	68731540	2910	2910	2910	2910	0
137	20250417	180400	68731540	2910	2910	2910	2910	0
138	20250417	180300	68731540	2910	2910	2910	2910	0
139	20250417	180200	68731540	2910	2910	2910	2910	0
140	20250417	180100	68731540	2910	2910	2910	2910	0
141	20250417	180000	68731540	2910	2910	2910	2910	0
142	20250417	175900	68731540	2910	2910	2910	2910	0
143	20250417	175800	68731540	2910	2910	2910	2910	0
144	20250417	175700	68731540	2910	2910	2910	2910	0
145	20250417	175600	68731540	2910	2910	2910	2910	0
146	20250417	175500	68731540	2910	2910	2910	2910	0
147	20250417	175400	68731540	2910	2910	2910	2910	0
148	20250417	175300	68731540	2910	2910	2910	2910	0
149	20250417	175200	68731540	2910	2910	2910	2910	0
150	20250417	175100	68731540	2910	2910	2910	2910	0
151	20250417	175000	68731540	2910	2910	2910	2910	0
152	20250417	174900	68731540	2910	2910	2910	2910	3134
153	20250417	174800	68731540	2910	2910	2910	2910	0
154	20250417	174700	68731540	2910	2910	2910	2910	0
155	20250417	174600	68731540	2910	2910	2910	2910	0
156	20250417	174500	68731540	2910	2910	2910	2910	0
157	20250417	174400	68731540	2910	2910	2910	2910	0
158	20250417	174300	68731540	2910	2910	2910	2910	0
159	20250417	174200	68731540	2910	2910	2910	2910	0
160	20250417	174100	68731540	2910	2910	2910	2910	0
161	20250417	174000	68731540	2910	2910	2910	2910	0
162	20250417	173900	68731540	2910	2910	2910	2910	0
163	20250417	173800	68731540	2910	2910	2910	2910	0
164	20250417	173700	68731540	2910	2910	2910	2910	0
165	20250417	173600	68731540	2910	2910	2910	2910	0
166	20250417	173500	68731540	2910	2910	2910	2910	0
167	20250417	173400	68731540	2910	2910	2910	2910	0
168	20250417	173300	68731540	2910	2910	2910	2910	0
169	20250417	173200	68731540	2910	2910	2910	2910	0
170	20250417	173100	68731540	2910	2910	2910	2910	0
171	20250417	173000	68731540	2910	2910	2910	2910	0
172	20250417	172900	68731540	2910	2910	2910	2910	0
173	20250417	172800	68731540	2910	2910	2910	2910	0
174	20250417	172700	68731540	2910	2910	2910	2910	0
175	20250417	172600	68731540	2910	2910	2910	2910	0
176	20250417	172500	68731540	2910	2910	2910	2910	0
177	20250417	172400	68731540	2910	2910	2910	2910	0
178	20250417	172300	68731540	2910	2910	2910	2910	0
179	20250417	172200	68731540	2910	2910	2910	2910	0
180	20250417	172100	68731540	2910	2910	2910	2910	0
181	20250417	172000	68731540	2910	2910	2910	2910	0
182	20250417	171900	68731540	2910	2910	2910	2910	3134
183	20250417	171800	68731540	2910	2910	2910	2910	0
184	20250417	171700	68731540	2910	2910	2910	2910	0
185	20250417	171600	68731540	2910	2910	2910	2910	0
186	20250417	171500	68731540	2910	2910	2910	2910	0
187	20250417	171400	68731540	2910	2910	2910	2910	0
188	20250417	171300	68731540	2910	2910	2910	2910	0
189	20250417	171200	68731540	2910	2910	2910	2910	0
190	20250417	171100	68731540	2910	2910	2910	2910	0
191	20250417	171000	68731540	2910	2910	2910	2910	0
192	20250417	170900	68731540	2910	2910	2910	2910	0
193	20250417	170800	68731540	2910	2910	2910	2910	0
194	20250417	170700	68731540	2910	2910	2910	2910	0
195	20250417	170600	68731540	2910	2910	2910	2910	0
196	20250417	170500	68731540	2910	2910	2910	2910	0
197	20250417	170400	68731540	2910	2910	2910	2910	0
198	20250417	170300	68731540	2910	2910	2910	2910	0
199	20250417	170200	68731540	2910	2910	2910	2910	0
200	20250417	170100	68731540	2910	2910	2910	2910	0
201	20250417	170000	68731540	2910	2910	2910	2910	0
202	20250417	165900	68731540	2910	2910	2910	2910	0
203	20250417	165800	68731540	2910	2910	2910	2910	0
204	20250417	165700	68731540	2910	2910	2910	2910	0
205	20250417	165600	68731540	2910	2910	2910	2910	0
206	20250417	165500	68731540	2910	2910	2910	2910	0
207	20250417	165400	68731540	2910	2910	2910	2910	0
208	20250417	165300	68731540	2910	2910	2910	2910	0
209	20250417	165200	68731540	2910	2910	2910	2910	0
210	20250417	165100	68731540	2910	2910	2910	2910	0
211	20250417	165000	68731540	2910	2910	2910	2910	0
212	20250417	164900	68731540	2910	2910	2910	2910	3134
213	20250417	164800	68731540	2910	2910	2910	2910	0
214	20250417	164700	68731540	2910	2910	2910	2910	0
215	20250417	164600	68731540	2910	2910	2910	2910	0
216	20250417	164500	68731540	2910	2910	2910	2910	0
217	20250417	164400	68731540	2910	2910	2910	2910	0
218	20250417	164300	68731540	2910	2910	2910	2910	0
219	20250417	164200	68731540	2910	2910	2910	2910	0
220	20250417	164100	68731540	2910	2910	2910	2910	0
221	20250417	164000	68731540	2910	2910	2910	2910	0
222	20250417	163900	68731540	2910	2910	2910	2910	0
223	20250417	163800	68731540	2910	2910	2910	2910	0
224	20250417	163700	68731540	2910	2910	2910	2910	0
225	20250417	163600	68731540	2910	2910	2910	2910	0
226	20250417	163500	68731540	2910	2910	2910	2910	0
227	20250417	163400	68731540	2910	2910	2910	2910	0
228	20250417	163300	68731540	2910	2910	2910	2910	0
229	20250417	163200	68731540	2910	2910	2910	2910	0
230	20250417	163100	68731540	2910	2910	2910	2910	0
231	20250417	163000	68731540	2910	2910	2910	2910	0
232	20250417	162900	68731540	2910	2910	2910	2910	0
233	20250417	162800	68731540	2910	2910	2910	2910	0
234	20250417	162700	68731540	2910	2910	2910	2910	0
235	20250417	162600	68731540	2910	2910	2910	2910	0
236	20250417	162500	68731540	2910	2910	2910	2910	0
237	20250417	162400	68731540	2910	2910	2910	2910	0
238	20250417	162300	68731540	2910	2910	2910	2910	0
239	20250417	162200	68731540	2910	2910	2910	2910	0
240	20250417	162100	68731540	2910	2910	2910	2910	0
241	20250417	162000	68731540	2910	2910	2910	2910	0
242	20250417	161900	68731540	2910	2910	2910	2910	3134
243	20250417	161800	68731540	2910	2910	2910	2910	0
244	20250417	161700	68731540	2910	2910	2910	2910	0
245	20250417	161600	68731540	2910	2910	2910	2910	0
246	20250417	161500	68731540	2910	2910	2910	2910	0
247	20250417	161400	68731540	2910	2910	2910	2910	0
248	20250417	161300	68731540	2910	2910	2910	2910	0
249	20250417	161200	68731540	2910	2910	2910	2910	0
250	20250417	161100	68731540	2910	2910	2910	2910	0
251	20250417	161000	68731540	2910	2910	2910	2910	0
252	20250417	160900	68731540	2910	2910	2910	2910	0
253	20250417	160800	68731540	2910	2910	2910	2910	0
254	20250417	160700	68731540	2910	2910	2910	2910	0
255	20250417	160600	68731540	2910	2910	2910	2910	0
256	20250417	160500	68731540	2910	2910	2910	2910	0
257	20250417	160400	68731540	2910	2910	2910	2910	0
258	20250417	160300	68731540	2910	2910	2910	2910	0
259	20250417	160200	68731540	2910	2910	2910	2910	0
260	20250417	160100	68731540	2910	2910	2910	2910	0
261	20250417	160000	68731540	2910	2910	2910	2910	0
262	20250417	155900	68731540	2910	2910	2910	2910	0
263	20250417	155800	68731540	2910	2910	2910	2910	0
264	20250417	155700	68731540	2910	2910	2910	2910	0
265	20250417	155600	68731540	2910	2910	2910	2910	0
266	20250417	155500	68731540	2910	2910	2910	2910	0
267	20250417	155400	68731540	2910	2910	2910	2910	0
268	20250417	155300	68731540	2910	2910	2910	2910	0
269	20250417	155200	68731540	2910	2910	2910	2910	0
270	20250417	155100	68731540	2910	2910	2910	2910	0
271	20250417	155000	68731540	2910	2910	2910	2910	0
272	20250417	154900	68731540	2910	2910	2910	2910	3134
273	20250417	154800	68731540	2910	2910	2910	2910	0
274	20250417	154700	68731540	2910	2910	2910	2910	0
275	20250417	154600	68731540	2910	2910	2910	2910	0
276	20250417	154500	68731540	2910	2910	2910	2910	0
277	20250417	154400	68731540	2910	2910	2910	2910	0
278	20250417	154300	68731540	2910	2910	2910	2910	0
279	20250417	154200	68731540	2910	2910	2910	2910	0
280	20250417	154100	68731540	2910	2910	2910	2910	0
281	20250417	154000	68731540	2910	2910	2910	2910	0
282	20250417	153900	68731540	2910	2910	2910	2910	0
283	20250417	153800	68731540	2910	2910	2910	2910	0
284	20250417	153700	68731540	2910	2910	2910	2910	0
285	20250417	153600	68731540	2910	2910	2910	2910	0
286	20250417	153500	68731540	2910	2910	2910	2910	0
287	20250417	153400	68731540	2910	2910	2910	2910	0
288	20250417	153300	68731540	2910	2910	2910	2910	0
289	20250417	153200	68731540	2910	2910	2910	2910	0
290	20250417	153100	68731540	2910	2910	2910	2910	0
291	20250417	153000	68731540	2910	2910	2910	2910	3134
292	20250417	152900	59611600	2910	2910	2910	2910	0
293	20250417	152800	59611600	2910	2910	2910	2910	0
294	20250417	152700	59611600	2910	2910	2910	2910	0
295	20250417	152600	59611600	2910	2910	2910	2910	0
296	20250417	152500	59611600	2910	2910	2910	2910	0
297	20250417	152400	59611600	2910	2910	2910	2910	0
298	20250417	152300	59611600	2910	2910	2910	2910	0
299	20250417	152200	59611600	2910	2910	2910	2910	0
300	20250417	152100	59611600	2910	2910	2910	2910	0
301	20250417	152000	59611600	2910	2910	2910	2910	0
302	20250417	151900	59611600	2910	2910	2910	2905	595
303	20250417	151800	57883095	2900	2900	2900	2900	676
304	20250417	151700	55922695	2900	2900	2900	2900	155
305	20250417	151600	55473195	2900	2905	2905	2900	295
306	20250417	151500	54617420	2905	2905	2905	2905	0
307	20250417	151400	54617420	2905	2905	2905	2905	17
308	20250417	151300	54568035	2905	2905	2905	2905	0
309	20250417	151200	54568035	2905	2905	2905	2905	57
310	20250417	151100	54402450	2910	2910	2910	2910	0
311	20250417	151000	54402450	2910	2910	2910	2910	0
312	20250417	150900	54402450	2910	2910	2910	2910	0
313	20250417	150800	54402450	2910	2910	2910	2910	0
314	20250417	150700	54402450	2910	2910	2910	2910	0
315	20250417	150600	54402450	2910	2910	2910	2910	53
316	20250417	150500	54248220	2910	2910	2910	2910	66
317	20250417	150400	54056160	2910	2910	2910	2910	0
318	20250417	150300	54056160	2910	2910	2910	2910	200
319	20250417	150200	53474160	2910	2910	2910	2910	1
320	20250417	150100	53471250	2910	2910	2910	2910	0
321	20250417	150000	53471250	2910	2910	2910	2910	0
322	20250417	145900	53471250	2910	2910	2910	2910	0
323	20250417	145800	53471250	2910	2910	2910	2910	0
324	20250417	145700	53471250	2910	2910	2910	2910	0
325	20250417	145600	53471250	2910	2905	2910	2900	10
326	20250417	145500	53442210	2910	2910	2910	2910	0
327	20250417	145400	53442210	2910	2910	2910	2910	0
328	20250417	145300	53442210	2910	2910	2910	2910	0
329	20250417	145200	53442210	2910	2910	2910	2910	0
330	20250417	145100	53442210	2910	2910	2910	2910	13
331	20250417	145000	53404380	2910	2910	2910	2910	1
332	20250417	144900	53401470	2910	2910	2910	2910	0
333	20250417	144800	53401470	2910	2910	2910	2910	0
334	20250417	144700	53401470	2910	2910	2910	2910	0
335	20250417	144600	53401470	2910	2910	2910	2910	0
336	20250417	144500	53401470	2910	2910	2910	2910	0
337	20250417	144400	53401470	2910	2910	2910	2910	0
338	20250417	144300	53401470	2910	2910	2910	2910	0
339	20250417	144200	53401470	2910	2910	2910	2910	0
340	20250417	144100	53401470	2910	2910	2910	2910	0
341	20250417	144000	53401470	2910	2910	2910	2910	0
342	20250417	143900	53401470	2910	2910	2910	2910	0
343	20250417	143800	53401470	2910	2910	2910	2910	0
344	20250417	143700	53401470	2910	2910	2910	2910	0
345	20250417	143600	53401470	2910	2910	2910	2910	0
346	20250417	143500	53401470	2910	2910	2910	2910	0
347	20250417	143400	53401470	2910	2910	2910	2910	0
348	20250417	143300	53401470	2910	2910	2910	2910	0
349	20250417	143200	53401470	2910	2910	2910	2910	0
350	20250417	143100	53401470	2910	2910	2910	2910	0
351	20250417	143000	53401470	2910	2910	2910	2910	0
352	20250417	142900	53401470	2910	2910	2910	2910	0
353	20250417	142800	53401470	2910	2910	2910	2910	0
354	20250417	142700	53401470	2910	2910	2910	2910	0
355	20250417	142600	53401470	2910	2910	2910	2910	0
356	20250417	142500	53401470	2910	2910	2910	2910	0
357	20250417	142400	53401470	2910	2910	2910	2910	0
358	20250417	142300	53401470	2910	2910	2910	2910	0
359	20250417	142200	53401470	2910	2910	2910	2910	10
360	20250417	142100	53372370	2910	2910	2910	2910	3
361	20250417	142000	53363640	2910	2910	2910	2910	12
362	20250417	141900	53328720	2910	2910	2910	2910	0
363	20250417	141800	53328720	2910	2910	2910	2910	0
364	20250417	141700	53328720	2910	2910	2910	2910	1
365	20250417	141600	53325810	2905	2905	2905	2905	0
366	20250417	141500	53325810	2905	2905	2905	2905	0
367	20250417	141400	53325810	2905	2905	2905	2905	309
368	20250417	141300	52428165	2905	2905	2905	2905	0
369	20250417	141200	52428165	2905	2905	2905	2905	0
370	20250417	141100	52428165	2905	2905	2905	2905	0
371	20250417	141000	52428165	2905	2905	2905	2905	0
372	20250417	140900	52428165	2905	2905	2905	2905	0
373	20250417	140800	52428165	2905	2905	2905	2905	0
374	20250417	140700	52428165	2905	2905	2905	2905	15
375	20250417	140600	52384590	2895	2895	2895	2895	0
376	20250417	140500	52384590	2895	2895	2895	2895	0
377	20250417	140400	52384590	2895	2900	2900	2895	330
378	20250417	140300	51428920	2905	2905	2905	2905	0
379	20250417	140200	51428920	2905	2905	2905	2905	0
380	20250417	140100	51428920	2905	2905	2905	2905	1
381	20250417	140000	51426015	2905	2905	2905	2905	0
382	20250417	135900	51426015	2905	2905	2905	2905	0
383	20250417	135800	51426015	2905	2905	2905	2905	0
384	20250417	135700	51426015	2905	2905	2905	2905	0
385	20250417	135600	51426015	2905	2905	2905	2905	5
386	20250417	135500	51411490	2895	2895	2895	2895	0
387	20250417	135400	51411490	2895	2895	2895	2895	0
388	20250417	135300	51411490	2895	2895	2895	2895	56
389	20250417	135200	51249370	2905	2905	2905	2905	0
390	20250417	135100	51249370	2905	2905	2905	2905	0
391	20250417	135000	51249370	2905	2905	2905	2905	0
392	20250417	134900	51249370	2905	2905	2905	2905	68
393	20250417	134800	51051830	2905	2905	2905	2905	0
394	20250417	134700	51051830	2905	2905	2905	2905	0
395	20250417	134600	51051830	2905	2905	2905	2905	305
396	20250417	134500	50165805	2905	2905	2905	2905	0
397	20250417	134400	50165805	2905	2905	2905	2905	0
398	20250417	134300	50165805	2905	2905	2905	2905	5
399	20250417	134200	50151280	2895	2905	2905	2895	86
400	20250417	134100	49902120	2905	2905	2905	2905	50
401	20250417	134000	49756870	2910	2910	2910	2910	0
402	20250417	133900	49756870	2910	2910	2910	2910	0
403	20250417	133800	49756870	2910	2910	2910	2910	0
404	20250417	133700	49756870	2910	2910	2910	2910	0
405	20250417	133600	49756870	2910	2910	2910	2910	0
406	20250417	133500	49756870	2910	2910	2910	2910	0
407	20250417	133400	49756870	2910	2910	2910	2910	0
408	20250417	133300	49756870	2910	2905	2910	2905	40
409	20250417	133200	49640665	2905	2905	2905	2905	1
410	20250417	133100	49637760	2910	2910	2910	2910	0
411	20250417	133000	49637760	2910	2910	2910	2910	0
412	20250417	132900	49637760	2910	2910	2910	2910	0
413	20250417	132800	49637760	2910	2910	2910	2910	0
414	20250417	132700	49637760	2910	2910	2910	2910	0
415	20250417	132600	49637760	2910	2910	2910	2910	0
416	20250417	132500	49637760	2910	2910	2910	2910	0
417	20250417	132400	49637760	2910	2910	2910	2910	0
418	20250417	132300	49637760	2910	2910	2910	2910	0
419	20250417	132200	49637760	2910	2910	2910	2910	0
420	20250417	132100	49637760	2910	2910	2910	2910	0
421	20250417	132000	49637760	2910	2910	2910	2910	0
422	20250417	131900	49637760	2910	2910	2910	2910	0
423	20250417	131800	49637760	2910	2910	2910	2910	0
424	20250417	131700	49637760	2910	2910	2910	2910	0
425	20250417	131600	49637760	2910	2910	2910	2910	0
426	20250417	131500	49637760	2910	2910	2910	2910	0
427	20250417	131400	49637760	2910	2910	2910	2910	0
428	20250417	131300	49637760	2910	2910	2910	2910	2
429	20250417	131200	49631940	2910	2910	2910	2910	0
430	20250417	131100	49631940	2910	2910	2910	2910	18
431	20250417	131000	49579560	2910	2910	2910	2910	0
432	20250417	130900	49579560	2910	2910	2910	2910	0
433	20250417	130800	49579560	2910	2910	2910	2910	0
434	20250417	130700	49579560	2910	2910	2910	2910	0
435	20250417	130600	49579560	2910	2910	2910	2910	50
436	20250417	130500	49434060	2910	2910	2910	2910	0
437	20250417	130400	49434060	2910	2910	2910	2910	0
438	20250417	130300	49434060	2910	2910	2910	2910	0
439	20250417	130200	49434060	2910	2910	2910	2910	0
440	20250417	130100	49434060	2910	2910	2910	2910	0
441	20250417	130000	49434060	2910	2910	2910	2910	0
442	20250417	125900	49434060	2910	2910	2910	2910	0
443	20250417	125800	49434060	2910	2910	2910	2910	0
444	20250417	125700	49434060	2910	2910	2910	2910	0
445	20250417	125600	49434060	2910	2910	2910	2910	0
446	20250417	125500	49434060	2910	2910	2910	2910	0
447	20250417	125400	49434060	2910	2910	2910	2910	0
448	20250417	125300	49434060	2910	2910	2910	2910	100
449	20250417	125200	49143060	2910	2910	2910	2910	1
450	20250417	125100	49140150	2910	2910	2910	2910	0
451	20250417	125000	49140150	2910	2910	2910	2910	0
452	20250417	124900	49140150	2910	2910	2910	2910	0
453	20250417	124800	49140150	2910	2910	2910	2910	0
454	20250417	124700	49140150	2910	2910	2910	2910	0
455	20250417	124600	49140150	2910	2910	2910	2910	34
456	20250417	124500	49041210	2910	2910	2910	2910	0
457	20250417	124400	49041210	2910	2910	2910	2910	0
458	20250417	124300	49041210	2910	2910	2910	2910	0
459	20250417	124200	49041210	2910	2910	2910	2910	0
460	20250417	124100	49041210	2910	2910	2910	2910	0
461	20250417	124000	49041210	2910	2910	2910	2910	0
462	20250417	123900	49041210	2910	2910	2910	2910	0
463	20250417	123800	49041210	2910	2910	2910	2910	0
464	20250417	123700	49041210	2910	2910	2910	2910	87
465	20250417	123600	48788040	2910	2910	2910	2910	0
466	20250417	123500	48788040	2910	2900	2910	2900	51
467	20250417	123400	48640130	2900	2905	2905	2900	209
468	20250417	123300	48034025	2910	2910	2910	2910	0
469	20250417	123200	48034025	2910	2910	2910	2910	0
470	20250417	123100	48034025	2910	2910	2910	2910	0
471	20250417	123000	48034025	2910	2910	2910	2910	0
472	20250417	122900	48034025	2910	2910	2910	2910	0
473	20250417	122800	48034025	2910	2910	2910	2910	0
474	20250417	122700	48034025	2910	2910	2910	2910	0
475	20250417	122600	48034025	2910	2910	2910	2910	0
476	20250417	122500	48034025	2910	2910	2910	2910	0
477	20250417	122400	48034025	2910	2910	2910	2910	1
478	20250417	122300	48031115	2910	2910	2910	2910	0
479	20250417	122200	48031115	2910	2910	2910	2910	0
480	20250417	122100	48031115	2910	2910	2910	2910	0
481	20250417	122000	48031115	2910	2910	2910	2910	18
482	20250417	121900	47978735	2910	2910	2910	2910	0
483	20250417	121800	47978735	2910	2910	2910	2910	0
484	20250417	121700	47978735	2910	2910	2910	2910	0
485	20250417	121600	47978735	2910	2910	2910	2910	0
486	20250417	121500	47978735	2910	2910	2910	2910	0
487	20250417	121400	47978735	2910	2910	2910	2910	0
488	20250417	121300	47978735	2910	2910	2910	2910	0
489	20250417	121200	47978735	2910	2910	2910	2910	0
490	20250417	121100	47978735	2910	2910	2910	2910	0
491	20250417	121000	47978735	2910	2910	2910	2910	0
492	20250417	120900	47978735	2910	2910	2910	2910	0
493	20250417	120800	47978735	2910	2910	2910	2910	0
494	20250417	120700	47978735	2910	2910	2910	2910	1
495	20250417	120600	47975825	2905	2905	2905	2905	0
496	20250417	120500	47975825	2905	2905	2905	2905	0
497	20250417	120400	47975825	2905	2905	2905	2905	0
498	20250417	120300	47975825	2905	2905	2905	2905	0
499	20250417	120200	47975825	2905	2905	2905	2905	0
500	20250417	120100	47975825	2905	2905	2905	2905	0
501	20250417	120000	47975825	2905	2905	2905	2905	0
502	20250417	115900	47975825	2905	2905	2905	2905	0
503	20250417	115800	47975825	2905	2905	2905	2905	110
504	20250417	115700	47656275	2905	2905	2905	2905	5
505	20250417	115600	47641750	2905	2905	2905	2905	4
506	20250417	115500	47630130	2910	2910	2910	2910	0
507	20250417	115400	47630130	2910	2910	2910	2910	0
508	20250417	115300	47630130	2910	2910	2910	2910	0
509	20250417	115200	47630130	2910	2910	2910	2910	18
510	20250417	115100	47577750	2910	2910	2910	2910	0
511	20250417	115000	47577750	2910	2910	2910	2910	102
512	20250417	114900	47280930	2910	2910	2910	2910	1
513	20250417	114800	47278020	2910	2910	2910	2910	18
514	20250417	114700	47225640	2910	2910	2910	2910	0
515	20250417	114600	47225640	2910	2910	2910	2910	0
516	20250417	114500	47225640	2910	2910	2910	2910	18
517	20250417	114400	47173260	2910	2910	2910	2910	0
518	20250417	114300	47173260	2910	2910	2910	2910	20
519	20250417	114200	47115060	2910	2910	2910	2910	18
520	20250417	114100	47062680	2910	2910	2910	2910	0
521	20250417	114000	47062680	2910	2910	2910	2910	0
522	20250417	113900	47062680	2910	2910	2910	2910	3
523	20250417	113800	47053950	2895	2910	2910	2895	53
524	20250417	113700	46900455	2895	2895	2895	2895	200
525	20250417	113600	46321455	2895	2895	2895	2895	330
526	20250417	113500	45366105	2900	2900	2900	2900	0
527	20250417	113400	45366105	2900	2900	2900	2900	0
528	20250417	113300	45366105	2900	2910	2910	2900	8
529	20250417	113200	45342835	2910	2910	2910	2910	0
530	20250417	113100	45342835	2910	2910	2910	2910	86
531	20250417	113000	45092575	2910	2910	2910	2910	0
532	20250417	112900	45092575	2910	2910	2910	2910	0
533	20250417	112800	45092575	2910	2910	2910	2910	0
534	20250417	112700	45092575	2910	2910	2910	2910	0
535	20250417	112600	45092575	2910	2910	2910	2910	0
536	20250417	112500	45092575	2910	2910	2910	2910	4
537	20250417	112400	45080935	2910	2910	2910	2910	0
538	20250417	112300	45080935	2910	2910	2910	2910	0
539	20250417	112200	45080935	2910	2910	2910	2910	0
540	20250417	112100	45080935	2910	2910	2910	2910	2
541	20250417	112000	45075115	2895	2895	2895	2895	0
542	20250417	111900	45075115	2895	2910	2910	2895	636
543	20250417	111800	43232255	2900	2900	2900	2900	0
544	20250417	111700	43232255	2900	2900	2900	2900	0
545	20250417	111600	43232255	2900	2900	2900	2900	0
546	20250417	111500	43232255	2900	2900	2900	2900	3
547	20250417	111400	43223555	2910	2910	2910	2910	0
548	20250417	111300	43223555	2910	2910	2910	2910	0
549	20250417	111200	43223555	2910	2910	2910	2910	0
550	20250417	111100	43223555	2910	2910	2910	2910	0
551	20250417	111000	43223555	2910	2905	2910	2905	156
552	20250417	110900	42770355	2905	2905	2905	2905	100
553	20250417	110800	42479855	2905	2905	2905	2905	0
554	20250417	110700	42479855	2905	2905	2905	2905	0
555	20250417	110600	42479855	2905	2905	2905	2905	0
556	20250417	110500	42479855	2905	2905	2905	2905	0
557	20250417	110400	42479855	2905	2905	2905	2905	0
558	20250417	110300	42479855	2905	2905	2905	2905	0
559	20250417	110200	42479855	2905	2905	2905	2905	0
560	20250417	110100	42479855	2905	2905	2905	2905	0
561	20250417	110000	42479855	2905	2905	2905	2905	5
562	20250417	105900	42465330	2905	2895	2905	2895	35
563	20250417	105800	42363955	2905	2905	2905	2905	38
564	20250417	105700	42253565	2910	2910	2910	2910	0
565	20250417	105600	42253565	2910	2910	2910	2910	0
566	20250417	105500	42253565	2910	2910	2910	2910	0
567	20250417	105400	42253565	2910	2910	2910	2910	55
568	20250417	105300	42093515	2910	2910	2910	2910	0
569	20250417	105200	42093515	2910	2910	2910	2910	0
570	20250417	105100	42093515	2910	2910	2910	2910	0
571	20250417	105000	42093515	2910	2910	2910	2910	0
572	20250417	104900	42093515	2910	2910	2910	2910	0
573	20250417	104800	42093515	2910	2910	2910	2910	1
574	20250417	104700	42090605	2910	2910	2910	2910	0
575	20250417	104600	42090605	2910	2910	2910	2910	5
576	20250417	104500	42076055	2910	2910	2910	2910	10
577	20250417	104400	42046955	2910	2910	2910	2910	0
578	20250417	104300	42046955	2910	2910	2910	2910	0
579	20250417	104200	42046955	2910	2905	2910	2905	74
580	20250417	104100	41831980	2905	2905	2905	2905	30
581	20250417	104000	41744830	2905	2905	2905	2905	0
582	20250417	103900	41744830	2905	2905	2905	2905	0
583	20250417	103800	41744830	2905	2905	2905	2905	0
584	20250417	103700	41744830	2905	2900	2905	2900	100
585	20250417	103600	41454685	2900	2900	2900	2900	0
586	20250417	103500	41454685	2900	2900	2900	2900	0
587	20250417	103400	41454685	2900	2900	2900	2900	0
588	20250417	103300	41454685	2900	2900	2900	2900	690
589	20250417	103200	39453685	2870	2870	2870	2870	0
590	20250417	103100	39453685	2870	2870	2870	2870	0
591	20250417	103000	39453685	2870	2885	2885	2870	635
592	20250417	102900	37630150	2905	2895	2905	2880	401
593	20250417	102800	36474970	2910	2910	2910	2910	0
594	20250417	102700	36474970	2910	2910	2910	2910	0
595	20250417	102600	36474970	2910	2910	2910	2910	0
596	20250417	102500	36474970	2910	2910	2910	2910	6
597	20250417	102400	36457510	2900	2900	2900	2900	0
598	20250417	102300	36457510	2900	2910	2910	2900	3
599	20250417	102200	36448790	2910	2910	2910	2910	0
600	20250417	102100	36448790	2910	2910	2910	2910	0
601	20250417	102000	36448790	2910	2910	2910	2910	0
602	20250417	101900	36448790	2910	2910	2910	2910	0
603	20250417	101800	36448790	2910	2910	2910	2910	0
604	20250417	101700	36448790	2910	2910	2910	2910	1
605	20250417	101600	36445880	2900	2900	2900	2900	2
606	20250417	101500	36440080	2910	2910	2910	2910	0
607	20250417	101400	36440080	2910	2910	2910	2910	0
608	20250417	101300	36440080	2910	2910	2910	2910	0
609	20250417	101200	36440080	2910	2910	2910	2910	0
610	20250417	101100	36440080	2910	2910	2910	2910	0
611	20250417	101000	36440080	2910	2910	2910	2910	0
612	20250417	100900	36440080	2910	2905	2910	2905	2
613	20250417	100800	36434265	2890	2890	2890	2890	1
614	20250417	100700	36431375	2915	2915	2915	2915	0
615	20250417	100600	36431375	2915	2910	2915	2895	10
616	20250417	100500	36402315	2920	2920	2920	2920	0
617	20250417	100400	36402315	2920	2920	2920	2920	0
618	20250417	100300	36402315	2920	2920	2920	2920	0
619	20250417	100200	36402315	2920	2900	2920	2900	1440
620	20250417	100100	32226245	2900	2900	2900	2900	200
621	20250417	100000	31646245	2900	2900	2900	2900	10
622	20250417	095900	31617245	2900	2880	2900	2880	101
623	20250417	095800	31326345	2900	2900	2900	2900	1
624	20250417	095700	31323445	2880	2900	2900	2880	656
625	20250417	095600	29428765	2890	2925	2925	2820	9003
626	20250417	095500	3597895	2935	2935	2935	2935	0
627	20250417	095400	3597895	2935	2935	2935	2935	0
628	20250417	095300	3597895	2935	2935	2935	2935	0
629	20250417	095200	3597895	2935	2935	2935	2935	2
630	20250417	095100	3592025	2940	2940	2940	2940	0
631	20250417	095000	3592025	2940	2940	2940	2940	0
632	20250417	094900	3592025	2940	2940	2940	2940	0
633	20250417	094800	3592025	2940	2940	2940	2940	0
634	20250417	094700	3592025	2940	2940	2940	2940	0
635	20250417	094600	3592025	2940	2940	2940	2940	0
636	20250417	094500	3592025	2940	2940	2940	2940	0
637	20250417	094400	3592025	2940	2940	2940	2940	0
638	20250417	094300	3592025	2940	2940	2940	2940	0
639	20250417	094200	3592025	2940	2940	2940	2940	0
640	20250417	094100	3592025	2940	2940	2940	2940	2
641	20250417	094000	3586145	2925	2925	2925	2925	0
642	20250417	093900	3586145	2925	2925	2925	2925	0
643	20250417	093800	3586145	2925	2930	2930	2925	59
644	20250417	093700	3413470	2925	2925	2925	2925	0
645	20250417	093600	3413470	2925	2925	2925	2925	0
646	20250417	093500	3413470	2925	2925	2925	2925	0
647	20250417	093400	3413470	2925	2930	2930	2925	2
648	20250417	093300	3407615	2950	2950	2950	2950	0
649	20250417	093200	3407615	2950	2950	2950	2950	0
650	20250417	093100	3407615	2950	2950	2950	2950	3
651	20250417	093000	3398765	2940	2940	2940	2940	1
652	20250417	092900	3395825	2955	2955	2955	2955	0
653	20250417	092800	3395825	2955	2955	2955	2955	0
654	20250417	092700	3395825	2955	2955	2955	2955	2
655	20250417	092600	3389915	2955	2955	2955	2955	1
656	20250417	092500	3386960	2950	2950	2950	2950	0
657	20250417	092400	3386960	2950	2950	2950	2945	1115
658	20250417	092300	97715	2950	2950	2950	2950	0
659	20250417	092200	97715	2950	2950	2950	2950	0
660	20250417	092100	97715	2950	2950	2950	2950	0
661	20250417	092000	97715	2950	2950	2950	2950	1
662	20250417	091900	94765	2965	2965	2965	2965	0
663	20250417	091800	94765	2965	2965	2965	2965	0
664	20250417	091700	94765	2965	2965	2965	2965	0
665	20250417	091600	94765	2965	2965	2965	2965	0
666	20250417	091500	94765	2965	2965	2965	2965	0
667	20250417	091400	94765	2965	2965	2965	2965	0
668	20250417	091300	94765	2965	2965	2965	2965	0
669	20250417	091200	94765	2965	2965	2965	2965	0
670	20250417	091100	94765	2965	2965	2965	2965	0
671	20250417	091000	94765	2965	2965	2965	2965	0
672	20250417	090900	94765	2965	2965	2965	2965	6
673	20250417	090800	76975	2960	2960	2960	2960	0
674	20250417	090700	76975	2960	2960	2960	2960	0
675	20250417	090600	76975	2960	2960	2960	2960	0
676	20250417	090500	76975	2960	2960	2960	2960	0
677	20250417	090400	76975	2960	2960	2960	2960	0
678	20250417	090300	76975	2960	2960	2960	2960	0
679	20250417	090200	76975	2960	2960	2960	2960	25
680	20250417	090100	2975	2975	2975	2975	2975	1
681	20250417	090000	0	2960	2960	2960	2960	0