KissMeData/234690/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203000	117554810	7960	7960	7960	7960	158
3	20250417	202900	117554810	7960	7960	7960	7960	0
4	20250417	202800	117554810	7960	7960	7960	7960	0
5	20250417	202700	117554810	7960	7960	7960	7960	0
6	20250417	202600	117554810	7960	7960	7960	7960	0
7	20250417	202500	117554810	7960	7960	7960	7960	0
8	20250417	202400	117554810	7960	7960	7960	7960	0
9	20250417	202300	117554810	7960	7960	7960	7960	0
10	20250417	202200	117554810	7960	7960	7960	7960	0
11	20250417	202100	117554810	7960	7960	7960	7960	0
12	20250417	202000	117554810	7960	7960	7960	7960	0
13	20250417	201900	117554810	7960	7960	7960	7960	0
14	20250417	201800	117554810	7960	7960	7960	7960	0
15	20250417	201700	117554810	7960	7960	7960	7960	0
16	20250417	201600	117554810	7960	7960	7960	7960	0
17	20250417	201500	117554810	7960	7960	7960	7960	0
18	20250417	201400	117554810	7960	7960	7960	7960	0
19	20250417	201300	117554810	7960	7960	7960	7960	0
20	20250417	201200	117554810	7960	7960	7960	7960	0
21	20250417	201100	117554810	7960	7960	7960	7960	0
22	20250417	201000	117554810	7960	7960	7960	7960	0
23	20250417	200900	117554810	7960	7960	7960	7960	0
24	20250417	200800	117554810	7960	7960	7960	7960	0
25	20250417	200700	117554810	7960	7960	7960	7960	0
26	20250417	200600	117554810	7960	7960	7960	7960	0
27	20250417	200500	117554810	7960	7960	7960	7960	0
28	20250417	200400	117554810	7960	7960	7960	7960	0
29	20250417	200300	117554810	7960	7960	7960	7960	0
30	20250417	200200	117554810	7960	7960	7960	7960	0
31	20250417	200100	117554810	7960	7960	7960	7960	0
32	20250417	200000	117554810	7960	7960	7960	7960	158
33	20250417	195900	117554810	7960	7960	7960	7960	0
34	20250417	195800	117554810	7960	7960	7960	7960	0
35	20250417	195700	117554810	7960	7960	7960	7960	0
36	20250417	195600	117554810	7960	7960	7960	7960	0
37	20250417	195500	117554810	7960	7960	7960	7960	0
38	20250417	195400	117554810	7960	7960	7960	7960	0
39	20250417	195300	117554810	7960	7960	7960	7960	0
40	20250417	195200	117554810	7960	7960	7960	7960	0
41	20250417	195100	117554810	7960	7960	7960	7960	0
42	20250417	195000	117554810	7960	7960	7960	7960	0
43	20250417	194900	117554810	7960	7960	7960	7960	0
44	20250417	194800	117554810	7960	7960	7960	7960	0
45	20250417	194700	117554810	7960	7960	7960	7960	0
46	20250417	194600	117554810	7960	7960	7960	7960	0
47	20250417	194500	117554810	7960	7960	7960	7960	0
48	20250417	194400	117554810	7960	7960	7960	7960	0
49	20250417	194300	117554810	7960	7960	7960	7960	0
50	20250417	194200	117554810	7960	7960	7960	7960	0
51	20250417	194100	117554810	7960	7960	7960	7960	0
52	20250417	194000	117554810	7960	7960	7960	7960	0
53	20250417	193900	117554810	7960	7960	7960	7960	0
54	20250417	193800	117554810	7960	7960	7960	7960	0
55	20250417	193700	117554810	7960	7960	7960	7960	0
56	20250417	193600	117554810	7960	7960	7960	7960	0
57	20250417	193500	117554810	7960	7960	7960	7960	0
58	20250417	193400	117554810	7960	7960	7960	7960	0
59	20250417	193300	117554810	7960	7960	7960	7960	0
60	20250417	193200	117554810	7960	7960	7960	7960	0
61	20250417	193100	117554810	7960	7960	7960	7960	0
62	20250417	193000	117554810	7960	7960	7960	7960	158
63	20250417	192900	117554810	7960	7960	7960	7960	0
64	20250417	192800	117554810	7960	7960	7960	7960	0
65	20250417	192700	117554810	7960	7960	7960	7960	0
66	20250417	192600	117554810	7960	7960	7960	7960	0
67	20250417	192500	117554810	7960	7960	7960	7960	0
68	20250417	192400	117554810	7960	7960	7960	7960	0
69	20250417	192300	117554810	7960	7960	7960	7960	0
70	20250417	192200	117554810	7960	7960	7960	7960	0
71	20250417	192100	117554810	7960	7960	7960	7960	0
72	20250417	192000	117554810	7960	7960	7960	7960	0
73	20250417	191900	117554810	7960	7960	7960	7960	0
74	20250417	191800	117554810	7960	7960	7960	7960	0
75	20250417	191700	117554810	7960	7960	7960	7960	0
76	20250417	191600	117554810	7960	7960	7960	7960	0
77	20250417	191500	117554810	7960	7960	7960	7960	0
78	20250417	191400	117554810	7960	7960	7960	7960	0
79	20250417	191300	117554810	7960	7960	7960	7960	0
80	20250417	191200	117554810	7960	7960	7960	7960	0
81	20250417	191100	117554810	7960	7960	7960	7960	0
82	20250417	191000	117554810	7960	7960	7960	7960	0
83	20250417	190900	117554810	7960	7960	7960	7960	0
84	20250417	190800	117554810	7960	7960	7960	7960	0
85	20250417	190700	117554810	7960	7960	7960	7960	0
86	20250417	190600	117554810	7960	7960	7960	7960	0
87	20250417	190500	117554810	7960	7960	7960	7960	0
88	20250417	190400	117554810	7960	7960	7960	7960	0
89	20250417	190300	117554810	7960	7960	7960	7960	0
90	20250417	190200	117554810	7960	7960	7960	7960	0
91	20250417	190100	117554810	7960	7960	7960	7960	0
92	20250417	190000	117554810	7960	7960	7960	7960	158
93	20250417	185900	117554810	7960	7960	7960	7960	0
94	20250417	185800	117554810	7960	7960	7960	7960	0
95	20250417	185700	117554810	7960	7960	7960	7960	0
96	20250417	185600	117554810	7960	7960	7960	7960	0
97	20250417	185500	117554810	7960	7960	7960	7960	0
98	20250417	185400	117554810	7960	7960	7960	7960	0
99	20250417	185300	117554810	7960	7960	7960	7960	0
100	20250417	185200	117554810	7960	7960	7960	7960	0
101	20250417	185100	117554810	7960	7960	7960	7960	0
102	20250417	185000	117554810	7960	7960	7960	7960	0
103	20250417	184900	117554810	7960	7960	7960	7960	0
104	20250417	184800	117554810	7960	7960	7960	7960	0
105	20250417	184700	117554810	7960	7960	7960	7960	0
106	20250417	184600	117554810	7960	7960	7960	7960	0
107	20250417	184500	117554810	7960	7960	7960	7960	0
108	20250417	184400	117554810	7960	7960	7960	7960	0
109	20250417	184300	117554810	7960	7960	7960	7960	0
110	20250417	184200	117554810	7960	7960	7960	7960	0
111	20250417	184100	117554810	7960	7960	7960	7960	0
112	20250417	184000	117554810	7960	7960	7960	7960	0
113	20250417	183900	117554810	7960	7960	7960	7960	0
114	20250417	183800	117554810	7960	7960	7960	7960	0
115	20250417	183700	117554810	7960	7960	7960	7960	0
116	20250417	183600	117554810	7960	7960	7960	7960	0
117	20250417	183500	117554810	7960	7960	7960	7960	0
118	20250417	183400	117554810	7960	7960	7960	7960	0
119	20250417	183300	117554810	7960	7960	7960	7960	0
120	20250417	183200	117554810	7960	7960	7960	7960	0
121	20250417	183100	117554810	7960	7960	7960	7960	0
122	20250417	183000	117554810	7960	7960	7960	7960	158
123	20250417	182900	117554810	7960	7960	7960	7960	0
124	20250417	182800	117554810	7960	7960	7960	7960	0
125	20250417	182700	117554810	7960	7960	7960	7960	0
126	20250417	182600	117554810	7960	7960	7960	7960	0
127	20250417	182500	117554810	7960	7960	7960	7960	0
128	20250417	182400	117554810	7960	7960	7960	7960	0
129	20250417	182300	117554810	7960	7960	7960	7960	0
130	20250417	182200	117554810	7960	7960	7960	7960	0
131	20250417	182100	117554810	7960	7960	7960	7960	0
132	20250417	182000	117554810	7960	7960	7960	7960	0
133	20250417	181900	117554810	7960	7960	7960	7960	0
134	20250417	181800	117554810	7960	7960	7960	7960	0
135	20250417	181700	117554810	7960	7960	7960	7960	0
136	20250417	181600	117554810	7960	7960	7960	7960	0
137	20250417	181500	117554810	7960	7960	7960	7960	0
138	20250417	181400	117554810	7960	7960	7960	7960	0
139	20250417	181300	117554810	7960	7960	7960	7960	0
140	20250417	181200	117554810	7960	7960	7960	7960	0
141	20250417	181100	117554810	7960	7960	7960	7960	0
142	20250417	181000	117554810	7960	7960	7960	7960	0
143	20250417	180900	117554810	7960	7960	7960	7960	0
144	20250417	180800	117554810	7960	7960	7960	7960	0
145	20250417	180700	117554810	7960	7960	7960	7960	0
146	20250417	180600	117554810	7960	7960	7960	7960	0
147	20250417	180500	117554810	7960	7960	7960	7960	0
148	20250417	180400	117554810	7960	7960	7960	7960	0
149	20250417	180300	117554810	7960	7960	7960	7960	0
150	20250417	180200	117554810	7960	7960	7960	7960	0
151	20250417	180100	117554810	7960	7960	7960	7960	0
152	20250417	180000	117554810	7960	7960	7960	7960	158
153	20250417	175900	117554810	7960	7960	7960	7960	0
154	20250417	175800	117554810	7960	7960	7960	7960	0
155	20250417	175700	117554810	7960	7960	7960	7960	0
156	20250417	175600	117554810	7960	7960	7960	7960	0
157	20250417	175500	117554810	7960	7960	7960	7960	0
158	20250417	175400	117554810	7960	7960	7960	7960	0
159	20250417	175300	117554810	7960	7960	7960	7960	0
160	20250417	175200	117554810	7960	7960	7960	7960	0
161	20250417	175100	117554810	7960	7960	7960	7960	0
162	20250417	175000	117554810	7960	7960	7960	7960	0
163	20250417	174900	117554810	7960	7960	7960	7960	0
164	20250417	174800	117554810	7960	7960	7960	7960	0
165	20250417	174700	117554810	7960	7960	7960	7960	0
166	20250417	174600	117554810	7960	7960	7960	7960	0
167	20250417	174500	117554810	7960	7960	7960	7960	0
168	20250417	174400	117554810	7960	7960	7960	7960	0
169	20250417	174300	117554810	7960	7960	7960	7960	0
170	20250417	174200	117554810	7960	7960	7960	7960	0
171	20250417	174100	117554810	7960	7960	7960	7960	0
172	20250417	174000	117554810	7960	7960	7960	7960	0
173	20250417	173900	117554810	7960	7960	7960	7960	0
174	20250417	173800	117554810	7960	7960	7960	7960	0
175	20250417	173700	117554810	7960	7960	7960	7960	0
176	20250417	173600	117554810	7960	7960	7960	7960	0
177	20250417	173500	117554810	7960	7960	7960	7960	0
178	20250417	173400	117554810	7960	7960	7960	7960	0
179	20250417	173300	117554810	7960	7960	7960	7960	0
180	20250417	173200	117554810	7960	7960	7960	7960	0
181	20250417	173100	117554810	7960	7960	7960	7960	0
182	20250417	173000	117554810	7960	7960	7960	7960	158
183	20250417	172900	117554810	7960	7960	7960	7960	0
184	20250417	172800	117554810	7960	7960	7960	7960	0
185	20250417	172700	117554810	7960	7960	7960	7960	0
186	20250417	172600	117554810	7960	7960	7960	7960	0
187	20250417	172500	117554810	7960	7960	7960	7960	0
188	20250417	172400	117554810	7960	7960	7960	7960	0
189	20250417	172300	117554810	7960	7960	7960	7960	0
190	20250417	172200	117554810	7960	7960	7960	7960	0
191	20250417	172100	117554810	7960	7960	7960	7960	0
192	20250417	172000	117554810	7960	7960	7960	7960	0
193	20250417	171900	117554810	7960	7960	7960	7960	0
194	20250417	171800	117554810	7960	7960	7960	7960	0
195	20250417	171700	117554810	7960	7960	7960	7960	0
196	20250417	171600	117554810	7960	7960	7960	7960	0
197	20250417	171500	117554810	7960	7960	7960	7960	0
198	20250417	171400	117554810	7960	7960	7960	7960	0
199	20250417	171300	117554810	7960	7960	7960	7960	0
200	20250417	171200	117554810	7960	7960	7960	7960	0
201	20250417	171100	117554810	7960	7960	7960	7960	0
202	20250417	171000	117554810	7960	7960	7960	7960	0
203	20250417	170900	117554810	7960	7960	7960	7960	0
204	20250417	170800	117554810	7960	7960	7960	7960	0
205	20250417	170700	117554810	7960	7960	7960	7960	0
206	20250417	170600	117554810	7960	7960	7960	7960	0
207	20250417	170500	117554810	7960	7960	7960	7960	0
208	20250417	170400	117554810	7960	7960	7960	7960	0
209	20250417	170300	117554810	7960	7960	7960	7960	0
210	20250417	170200	117554810	7960	7960	7960	7960	0
211	20250417	170100	117554810	7960	7960	7960	7960	0
212	20250417	170000	117554810	7960	7960	7960	7960	158
213	20250417	165900	117554810	7960	7960	7960	7960	0
214	20250417	165800	117554810	7960	7960	7960	7960	0
215	20250417	165700	117554810	7960	7960	7960	7960	0
216	20250417	165600	117554810	7960	7960	7960	7960	0
217	20250417	165500	117554810	7960	7960	7960	7960	0
218	20250417	165400	117554810	7960	7960	7960	7960	0
219	20250417	165300	117554810	7960	7960	7960	7960	0
220	20250417	165200	117554810	7960	7960	7960	7960	0
221	20250417	165100	117554810	7960	7960	7960	7960	0
222	20250417	165000	117554810	7960	7960	7960	7960	0
223	20250417	164900	117554810	7960	7960	7960	7960	0
224	20250417	164800	117554810	7960	7960	7960	7960	0
225	20250417	164700	117554810	7960	7960	7960	7960	0
226	20250417	164600	117554810	7960	7960	7960	7960	0
227	20250417	164500	117554810	7960	7960	7960	7960	0
228	20250417	164400	117554810	7960	7960	7960	7960	0
229	20250417	164300	117554810	7960	7960	7960	7960	0
230	20250417	164200	117554810	7960	7960	7960	7960	0
231	20250417	164100	117554810	7960	7960	7960	7960	0
232	20250417	164000	117554810	7960	7960	7960	7960	0
233	20250417	163900	117554810	7960	7960	7960	7960	0
234	20250417	163800	117554810	7960	7960	7960	7960	0
235	20250417	163700	117554810	7960	7960	7960	7960	0
236	20250417	163600	117554810	7960	7960	7960	7960	0
237	20250417	163500	117554810	7960	7960	7960	7960	0
238	20250417	163400	117554810	7960	7960	7960	7960	0
239	20250417	163300	117554810	7960	7960	7960	7960	0
240	20250417	163200	117554810	7960	7960	7960	7960	0
241	20250417	163100	117554810	7960	7960	7960	7960	0
242	20250417	163000	117554810	7960	7960	7960	7960	158
243	20250417	162900	117554810	7960	7960	7960	7960	0
244	20250417	162800	117554810	7960	7960	7960	7960	0
245	20250417	162700	117554810	7960	7960	7960	7960	0
246	20250417	162600	117554810	7960	7960	7960	7960	0
247	20250417	162500	117554810	7960	7960	7960	7960	0
248	20250417	162400	117554810	7960	7960	7960	7960	0
249	20250417	162300	117554810	7960	7960	7960	7960	0
250	20250417	162200	117554810	7960	7960	7960	7960	0
251	20250417	162100	117554810	7960	7960	7960	7960	0
252	20250417	162000	117554810	7960	7960	7960	7960	0
253	20250417	161900	117554810	7960	7960	7960	7960	0
254	20250417	161800	117554810	7960	7960	7960	7960	0
255	20250417	161700	117554810	7960	7960	7960	7960	0
256	20250417	161600	117554810	7960	7960	7960	7960	0
257	20250417	161500	117554810	7960	7960	7960	7960	0
258	20250417	161400	117554810	7960	7960	7960	7960	0
259	20250417	161300	117554810	7960	7960	7960	7960	0
260	20250417	161200	117554810	7960	7960	7960	7960	0
261	20250417	161100	117554810	7960	7960	7960	7960	0
262	20250417	161000	117554810	7960	7960	7960	7960	0
263	20250417	160900	117554810	7960	7960	7960	7960	0
264	20250417	160800	117554810	7960	7960	7960	7960	0
265	20250417	160700	117554810	7960	7960	7960	7960	0
266	20250417	160600	117554810	7960	7960	7960	7960	0
267	20250417	160500	117554810	7960	7960	7960	7960	0
268	20250417	160400	117554810	7960	7960	7960	7960	0
269	20250417	160300	117554810	7960	7960	7960	7960	0
270	20250417	160200	117554810	7960	7960	7960	7960	0
271	20250417	160100	117554810	7960	7960	7960	7960	0
272	20250417	160000	117554810	7960	7960	7960	7960	158
273	20250417	155900	117554810	7960	7960	7960	7960	0
274	20250417	155800	117554810	7960	7960	7960	7960	0
275	20250417	155700	117554810	7960	7960	7960	7960	0
276	20250417	155600	117554810	7960	7960	7960	7960	0
277	20250417	155500	117554810	7960	7960	7960	7960	0
278	20250417	155400	117554810	7960	7960	7960	7960	0
279	20250417	155300	117554810	7960	7960	7960	7960	0
280	20250417	155200	117554810	7960	7960	7960	7960	0
281	20250417	155100	117554810	7960	7960	7960	7960	0
282	20250417	155000	117554810	7960	7960	7960	7960	0
283	20250417	154900	117554810	7960	7960	7960	7960	0
284	20250417	154800	117554810	7960	7960	7960	7960	0
285	20250417	154700	117554810	7960	7960	7960	7960	0
286	20250417	154600	117554810	7960	7960	7960	7960	0
287	20250417	154500	117554810	7960	7960	7960	7960	0
288	20250417	154400	117554810	7960	7960	7960	7960	0
289	20250417	154300	117554810	7960	7960	7960	7960	0
290	20250417	154200	117554810	7960	7960	7960	7960	0
291	20250417	154100	117554810	7960	7960	7960	7960	0
292	20250417	154000	117554810	7960	7960	7960	7960	0
293	20250417	153900	117554810	7960	7960	7960	7960	0
294	20250417	153800	117554810	7960	7960	7960	7960	0
295	20250417	153700	117554810	7960	7960	7960	7960	0
296	20250417	153600	117554810	7960	7960	7960	7960	0
297	20250417	153500	117554810	7960	7960	7960	7960	0
298	20250417	153400	117554810	7960	7960	7960	7960	0
299	20250417	153300	117554810	7960	7960	7960	7960	0
300	20250417	153200	117554810	7960	7960	7960	7960	0
301	20250417	153100	117554810	7960	7960	7960	7960	0
302	20250417	153000	117554810	7960	7960	7960	7960	316
303	20250417	152900	116297130	7900	7900	7900	7900	0
304	20250417	152800	116297130	7900	7900	7900	7900	0
305	20250417	152700	116297130	7900	7900	7900	7900	0
306	20250417	152600	116297130	7900	7900	7900	7900	0
307	20250417	152500	116297130	7900	7900	7900	7900	0
308	20250417	152400	116297130	7900	7900	7900	7900	0
309	20250417	152300	116297130	7900	7900	7900	7900	0
310	20250417	152200	116297130	7900	7900	7900	7900	0
311	20250417	152100	116297130	7900	7900	7900	7900	0
312	20250417	152000	116297130	7900	7900	7900	7900	0
313	20250417	151900	116297130	7900	7910	7950	7900	33
314	20250417	151800	116035780	7930	7930	7930	7930	17
315	20250417	151700	115900970	7940	7940	7940	7940	49
316	20250417	151600	115511910	7940	7940	7940	7940	22
317	20250417	151500	115337230	7940	7940	7940	7940	0
318	20250417	151400	115337230	7940	7940	7940	7940	22
319	20250417	151300	115162550	7940	7940	7940	7940	0
320	20250417	151200	115162550	7940	7940	7940	7940	17
321	20250417	151100	115027570	7940	7930	7940	7930	195
322	20250417	151000	113481080	7940	7940	7940	7940	0
323	20250417	150900	113481080	7940	7940	7940	7940	0
324	20250417	150800	113481080	7940	7940	7940	7940	10
325	20250417	150700	113401680	7940	7940	7940	7940	0
326	20250417	150600	113401680	7940	7940	7940	7940	30
327	20250417	150500	113163480	7950	7950	7950	7950	0
328	20250417	150400	113163480	7950	7950	7950	7950	14
329	20250417	150300	113052180	7970	7970	7970	7970	0
330	20250417	150200	113052180	7970	7970	7970	7970	11
331	20250417	150100	112964510	7930	7930	7930	7930	0
332	20250417	150000	112964510	7930	7940	7940	7930	249
333	20250417	145900	110987620	7970	7970	7970	7970	0
334	20250417	145800	110987620	7970	7970	7970	7970	0
335	20250417	145700	110987620	7970	7970	7970	7970	23
336	20250417	145600	110804310	7970	7970	7970	7970	0
337	20250417	145500	110804310	7970	7970	7970	7970	0
338	20250417	145400	110804310	7970	7970	7970	7970	0
339	20250417	145300	110804310	7970	7970	7970	7970	0
340	20250417	145200	110804310	7970	7970	7970	7970	0
341	20250417	145100	110804310	7970	7970	7970	7970	0
342	20250417	145000	110804310	7970	7970	7970	7970	0
343	20250417	144900	110804310	7970	7970	7970	7970	0
344	20250417	144800	110804310	7970	7970	7970	7970	0
345	20250417	144700	110804310	7970	7970	7970	7970	0
346	20250417	144600	110804310	7970	7970	7970	7970	0
347	20250417	144500	110804310	7970	7970	7970	7970	0
348	20250417	144400	110804310	7970	7970	7970	7970	0
349	20250417	144300	110804310	7970	7970	7970	7970	49
350	20250417	144200	110413780	7930	7930	7930	7930	0
351	20250417	144100	110413780	7930	7930	7930	7930	0
352	20250417	144000	110413780	7930	7930	7930	7930	4
353	20250417	143900	110382060	7930	7930	7930	7930	65
354	20250417	143800	109866610	7930	7930	7930	7930	0
355	20250417	143700	109866610	7930	7930	7930	7930	100
356	20250417	143600	109073610	7930	7930	7930	7930	0
357	20250417	143500	109073610	7930	7930	7930	7930	0
358	20250417	143400	109073610	7930	7930	7930	7930	0
359	20250417	143300	109073610	7930	7930	7930	7930	14
360	20250417	143200	108962590	7970	7970	7970	7970	0
361	20250417	143100	108962590	7970	7970	7970	7970	7
362	20250417	143000	108906800	7940	7940	7940	7940	0
363	20250417	142900	108906800	7940	7940	7940	7940	0
364	20250417	142800	108906800	7940	7940	7940	7940	0
365	20250417	142700	108906800	7940	7940	7940	7940	0
366	20250417	142600	108906800	7940	7940	7940	7940	400
367	20250417	142500	105730800	7950	7950	7950	7950	150
368	20250417	142400	104538300	7950	7950	7950	7950	0
369	20250417	142300	104538300	7950	7950	7950	7950	100
370	20250417	142200	103743300	7940	7940	7940	7940	0
371	20250417	142100	103743300	7940	7940	7940	7940	0
372	20250417	142000	103743300	7940	7940	7940	7940	0
373	20250417	141900	103743300	7940	7940	7940	7940	0
374	20250417	141800	103743300	7940	7940	7940	7940	0
375	20250417	141700	103743300	7940	7940	7940	7940	364
376	20250417	141600	100853140	7930	7930	7930	7930	226
377	20250417	141500	99060960	7910	7910	7910	7910	0
378	20250417	141400	99060960	7910	7910	7910	7910	0
379	20250417	141300	99060960	7910	7910	7910	7910	0
380	20250417	141200	99060960	7910	7910	7910	7910	0
381	20250417	141100	99060960	7910	7920	7920	7910	453
382	20250417	141000	95477540	7920	7930	7930	7920	781
383	20250417	140900	89291280	7950	7950	7950	7950	25
384	20250417	140800	89092530	7930	7930	7930	7930	0
385	20250417	140700	89092530	7930	7930	7930	7930	0
386	20250417	140600	89092530	7930	7930	7930	7930	0
387	20250417	140500	89092530	7930	7930	7930	7930	0
388	20250417	140400	89092530	7930	7930	7930	7930	0
389	20250417	140300	89092530	7930	7930	7930	7930	0
390	20250417	140200	89092530	7930	7930	7930	7930	0
391	20250417	140100	89092530	7930	7930	7930	7930	0
392	20250417	140000	89092530	7930	7930	7930	7930	18
393	20250417	135900	88949790	7950	7950	7950	7950	0
394	20250417	135800	88949790	7950	7950	7950	7950	0
395	20250417	135700	88949790	7950	7950	7950	7950	0
396	20250417	135600	88949790	7950	7950	7950	7950	0
397	20250417	135500	88949790	7950	7950	7950	7950	0
398	20250417	135400	88949790	7950	7950	7950	7950	0
399	20250417	135300	88949790	7950	7950	7950	7950	0
400	20250417	135200	88949790	7950	7950	7950	7950	0
401	20250417	135100	88949790	7950	7950	7950	7950	10
402	20250417	135000	88870290	7920	7920	7920	7920	0
403	20250417	134900	88870290	7920	7920	7920	7920	0
404	20250417	134800	88870290	7920	7930	7930	7920	284
405	20250417	134700	86620890	7950	7950	7950	7950	0
406	20250417	134600	86620890	7950	7950	7950	7950	0
407	20250417	134500	86620890	7950	7950	7950	7950	29
408	20250417	134400	86390340	7930	7930	7930	7930	0
409	20250417	134300	86390340	7930	7930	7930	7930	0
410	20250417	134200	86390340	7930	7930	7930	7930	0
411	20250417	134100	86390340	7930	7930	7930	7930	153
412	20250417	134000	85177050	7930	7930	7930	7930	1
413	20250417	133900	85169120	7950	7950	7950	7950	0
414	20250417	133800	85169120	7950	7950	7950	7950	0
415	20250417	133700	85169120	7950	7950	7950	7950	0
416	20250417	133600	85169120	7950	7950	7950	7950	0
417	20250417	133500	85169120	7950	7950	7950	7950	0
418	20250417	133400	85169120	7950	7950	7950	7950	0
419	20250417	133300	85169120	7950	7950	7950	7950	0
420	20250417	133200	85169120	7950	7950	7950	7950	0
421	20250417	133100	85169120	7950	7950	7950	7950	0
422	20250417	133000	85169120	7950	7950	7950	7950	0
423	20250417	132900	85169120	7950	7950	7950	7950	0
424	20250417	132800	85169120	7950	7950	7950	7950	0
425	20250417	132700	85169120	7950	7950	7950	7950	0
426	20250417	132600	85169120	7950	7950	7950	7950	0
427	20250417	132500	85169120	7950	7950	7950	7950	0
428	20250417	132400	85169120	7950	7950	7950	7950	0
429	20250417	132300	85169120	7950	7950	7950	7950	515
430	20250417	132200	81074870	7950	7950	7950	7950	0
431	20250417	132100	81074870	7950	7950	7950	7950	0
432	20250417	132000	81074870	7950	7950	7950	7950	6
433	20250417	131900	81027170	7950	7950	7950	7950	0
434	20250417	131800	81027170	7950	7950	7950	7950	0
435	20250417	131700	81027170	7950	7950	7950	7950	0
436	20250417	131600	81027170	7950	7950	7950	7950	0
437	20250417	131500	81027170	7950	7950	7950	7950	0
438	20250417	131400	81027170	7950	7950	7950	7950	0
439	20250417	131300	81027170	7950	7950	7950	7950	0
440	20250417	131200	81027170	7950	7950	7950	7950	0
441	20250417	131100	81027170	7950	7950	7950	7950	0
442	20250417	131000	81027170	7950	7950	7950	7950	16
443	20250417	130900	80899970	7950	7950	7950	7950	0
444	20250417	130800	80899970	7950	7980	7980	7950	44
445	20250417	130700	80549750	7950	7950	7950	7950	0
446	20250417	130600	80549750	7950	7950	7950	7950	100
447	20250417	130500	79754750	7990	7990	7990	7990	0
448	20250417	130400	79754750	7990	7990	7990	7990	0
449	20250417	130300	79754750	7990	7990	7990	7990	28
450	20250417	130200	79531030	7950	7950	7950	7950	0
451	20250417	130100	79531030	7950	7950	7950	7950	0
452	20250417	130000	79531030	7950	7950	7950	7950	0
453	20250417	125900	79531030	7950	7950	7950	7950	0
454	20250417	125800	79531030	7950	7960	7960	7950	295
455	20250417	125700	77185130	7990	7990	7990	7990	0
456	20250417	125600	77185130	7990	7990	7990	7990	0
457	20250417	125500	77185130	7990	7990	7990	7990	0
458	20250417	125400	77185130	7990	7990	7990	7990	0
459	20250417	125300	77185130	7990	7990	7990	7990	0
460	20250417	125200	77185130	7990	7960	7990	7960	299
461	20250417	125100	74802770	7940	7940	7940	7940	0
462	20250417	125000	74802770	7940	7940	7940	7940	0
463	20250417	124900	74802770	7940	7940	7940	7940	0
464	20250417	124800	74802770	7940	7940	7940	7940	0
465	20250417	124700	74802770	7940	7940	7940	7940	0
466	20250417	124600	74802770	7940	7940	7940	7940	0
467	20250417	124500	74802770	7940	7940	7940	7940	15
468	20250417	124400	74683670	7960	7960	7960	7960	0
469	20250417	124300	74683670	7960	7960	7960	7960	0
470	20250417	124200	74683670	7960	7960	7960	7960	0
471	20250417	124100	74683670	7960	7960	7960	7960	0
472	20250417	124000	74683670	7960	7960	7960	7960	0
473	20250417	123900	74683670	7960	7960	7960	7960	0
474	20250417	123800	74683670	7960	7940	7960	7940	240
475	20250417	123700	72777510	7940	7940	7940	7940	0
476	20250417	123600	72777510	7940	7940	7940	7940	0
477	20250417	123500	72777510	7940	7940	7940	7940	0
478	20250417	123400	72777510	7940	7940	7940	7940	0
479	20250417	123300	72777510	7940	7940	7940	7940	0
480	20250417	123200	72777510	7940	7940	7940	7940	0
481	20250417	123100	72777510	7940	7940	7940	7940	0
482	20250417	123000	72777510	7940	7940	7940	7940	0
483	20250417	122900	72777510	7940	7940	7940	7940	0
484	20250417	122800	72777510	7940	7940	7940	7940	0
485	20250417	122700	72777510	7940	7940	7940	7940	0
486	20250417	122600	72777510	7940	7940	7940	7940	0
487	20250417	122500	72777510	7940	7940	7940	7940	0
488	20250417	122400	72777510	7940	7940	7940	7940	0
489	20250417	122300	72777510	7940	7940	7940	7940	25
490	20250417	122200	72579010	7940	7940	7940	7940	0
491	20250417	122100	72579010	7940	7940	7940	7940	0
492	20250417	122000	72579010	7940	7940	7940	7940	0
493	20250417	121900	72579010	7940	7940	7940	7940	0
494	20250417	121800	72579010	7940	7940	7940	7940	0
495	20250417	121700	72579010	7940	7940	7940	7940	0
496	20250417	121600	72579010	7940	7940	7940	7940	0
497	20250417	121500	72579010	7940	7940	7940	7940	0
498	20250417	121400	72579010	7940	7940	7940	7940	0
499	20250417	121300	72579010	7940	7940	7940	7940	0
500	20250417	121200	72579010	7940	7940	7940	7940	0
501	20250417	121100	72579010	7940	7940	7940	7940	0
502	20250417	121000	72579010	7940	7940	7940	7940	1
503	20250417	120900	72571070	7960	7960	7960	7960	0
504	20250417	120800	72571070	7960	7960	7960	7960	0
505	20250417	120700	72571070	7960	7960	7960	7960	0
506	20250417	120600	72571070	7960	7960	7960	7960	0
507	20250417	120500	72571070	7960	7960	7960	7960	0
508	20250417	120400	72571070	7960	7960	7960	7960	0
509	20250417	120300	72571070	7960	7960	7960	7960	0
510	20250417	120200	72571070	7960	7960	7960	7960	0
511	20250417	120100	72571070	7960	7960	7960	7960	0
512	20250417	120000	72571070	7960	7960	7960	7960	0
513	20250417	115900	72571070	7960	7960	7960	7960	0
514	20250417	115800	72571070	7960	7960	7960	7960	0
515	20250417	115700	72571070	7960	7960	7960	7960	0
516	20250417	115600	72571070	7960	7960	7960	7960	0
517	20250417	115500	72571070	7960	7960	7960	7960	0
518	20250417	115400	72571070	7960	7960	7960	7960	0
519	20250417	115300	72571070	7960	7960	7960	7960	0
520	20250417	115200	72571070	7960	7960	7960	7960	0
521	20250417	115100	72571070	7960	7960	7960	7960	0
522	20250417	115000	72571070	7960	7960	7960	7960	0
523	20250417	114900	72571070	7960	7960	7960	7960	150
524	20250417	114800	71377070	7960	7960	7960	7960	0
525	20250417	114700	71377070	7960	7960	7960	7960	0
526	20250417	114600	71377070	7960	7960	7960	7960	216
527	20250417	114500	69657710	7960	7960	7960	7960	0
528	20250417	114400	69657710	7960	7960	7960	7960	0
529	20250417	114300	69657710	7960	7960	7960	7960	0
530	20250417	114200	69657710	7960	7960	7960	7960	0
531	20250417	114100	69657710	7960	7960	7960	7960	0
532	20250417	114000	69657710	7960	7960	7960	7960	0
533	20250417	113900	69657710	7960	7960	7960	7960	0
534	20250417	113800	69657710	7960	7960	7960	7960	1
535	20250417	113700	69649750	7930	7930	7930	7930	2
536	20250417	113600	69633890	7930	7930	7930	7930	0
537	20250417	113500	69633890	7930	7930	7930	7930	0
538	20250417	113400	69633890	7930	7930	7930	7930	0
539	20250417	113300	69633890	7930	7930	7930	7930	0
540	20250417	113200	69633890	7930	7930	7930	7930	0
541	20250417	113100	69633890	7930	7930	7930	7930	0
542	20250417	113000	69633890	7930	7930	7930	7930	0
543	20250417	112900	69633890	7930	7930	7930	7930	0
544	20250417	112800	69633890	7930	7930	7930	7930	0
545	20250417	112700	69633890	7930	7930	7930	7930	0
546	20250417	112600	69633890	7930	7930	7930	7930	0
547	20250417	112500	69633890	7930	7930	7930	7930	0
548	20250417	112400	69633890	7930	7930	7930	7930	0
549	20250417	112300	69633890	7930	7930	7930	7930	0
550	20250417	112200	69633890	7930	7930	7930	7930	0
551	20250417	112100	69633890	7930	7930	7930	7930	0
552	20250417	112000	69633890	7930	7930	7930	7930	200
553	20250417	111900	68047890	7970	7970	7970	7970	1
554	20250417	111800	68039920	7970	7970	7970	7970	0
555	20250417	111700	68039920	7970	7960	7970	7960	876
556	20250417	111600	61065830	7960	7960	7960	7960	0
557	20250417	111500	61065830	7960	7960	7960	7960	0
558	20250417	111400	61065830	7960	7960	7960	7960	0
559	20250417	111300	61065830	7960	7960	7960	7960	0
560	20250417	111200	61065830	7960	7960	7960	7960	0
561	20250417	111100	61065830	7960	7960	7960	7960	0
562	20250417	111000	61065830	7960	7960	7960	7960	0
563	20250417	110900	61065830	7960	7960	7960	7960	13
564	20250417	110800	60962350	7910	7910	7910	7910	0
565	20250417	110700	60962350	7910	7910	7910	7910	0
566	20250417	110600	60962350	7910	7910	7910	7910	0
567	20250417	110500	60962350	7910	7910	7910	7910	0
568	20250417	110400	60962350	7910	7910	7910	7910	0
569	20250417	110300	60962350	7910	7910	7910	7910	0
570	20250417	110200	60962350	7910	7910	7910	7910	0
571	20250417	110100	60962350	7910	7910	7910	7910	0
572	20250417	110000	60962350	7910	7910	7910	7910	0
573	20250417	105900	60962350	7910	7910	7910	7910	0
574	20250417	105800	60962350	7910	7910	7910	7910	0
575	20250417	105700	60962350	7910	7910	7910	7910	0
576	20250417	105600	60962350	7910	7910	7910	7910	0
577	20250417	105500	60962350	7910	7910	7910	7910	0
578	20250417	105400	60962350	7910	7910	7910	7910	0
579	20250417	105300	60962350	7910	7910	7910	7910	0
580	20250417	105200	60962350	7910	7910	7910	7910	0
581	20250417	105100	60962350	7910	7910	7910	7910	0
582	20250417	105000	60962350	7910	7910	7910	7910	0
583	20250417	104900	60962350	7910	7910	7910	7910	0
584	20250417	104800	60962350	7910	7910	7910	7910	3
585	20250417	104700	60938620	7940	7940	7940	7940	0
586	20250417	104600	60938620	7940	7940	7940	7940	0
587	20250417	104500	60938620	7940	7940	7940	7940	0
588	20250417	104400	60938620	7940	7940	7940	7940	0
589	20250417	104300	60938620	7940	7930	7940	7930	1905
590	20250417	104200	45816750	7920	7920	7920	7920	0
591	20250417	104100	45816750	7920	7920	7920	7920	0
592	20250417	104000	45816750	7920	7920	7920	7920	229
593	20250417	103900	44003070	7920	7920	7920	7920	0
594	20250417	103800	44003070	7920	7920	7920	7920	0
595	20250417	103700	44003070	7920	7920	7920	7920	0
596	20250417	103600	44003070	7920	7920	7920	7920	0
597	20250417	103500	44003070	7920	7880	7920	7880	581
598	20250417	103400	39410470	7840	7850	7850	7840	1238
599	20250417	103300	29702480	7850	7850	7850	7850	321
600	20250417	103200	27182630	7910	7910	7910	7910	2
601	20250417	103100	27166810	7860	7860	7860	7860	80
602	20250417	103000	26538010	7900	7900	7900	7900	0
603	20250417	102900	26538010	7900	7900	7900	7900	0
604	20250417	102800	26538010	7900	7900	7900	7900	0
605	20250417	102700	26538010	7900	7900	7900	7900	0
606	20250417	102600	26538010	7900	7900	7900	7900	50
607	20250417	102500	26143010	7900	7910	7910	7900	87
608	20250417	102400	25455210	7900	7900	7900	7900	0
609	20250417	102300	25455210	7900	7900	7900	7900	0
610	20250417	102200	25455210	7900	7900	7900	7900	0
611	20250417	102100	25455210	7900	7900	7900	7900	113
612	20250417	102000	24562510	7900	7900	7900	7900	0
613	20250417	101900	24562510	7900	7900	7900	7900	0
614	20250417	101800	24562510	7900	7900	7900	7900	0
615	20250417	101700	24562510	7900	7900	7900	7900	0
616	20250417	101600	24562510	7900	7900	7900	7900	0
617	20250417	101500	24562510	7900	7900	7900	7900	80
618	20250417	101400	23930510	7900	7900	7900	7900	0
619	20250417	101300	23930510	7900	7900	7900	7900	0
620	20250417	101200	23930510	7900	7900	7900	7900	0
621	20250417	101100	23930510	7900	7930	7930	7900	4
622	20250417	101000	23898880	7930	7930	7930	7930	0
623	20250417	100900	23898880	7930	7930	7930	7930	0
624	20250417	100800	23898880	7930	7930	7930	7930	0
625	20250417	100700	23898880	7930	7930	7930	7930	0
626	20250417	100600	23898880	7930	7930	7930	7930	13
627	20250417	100500	23795790	7900	7900	7900	7900	0
628	20250417	100400	23795790	7900	7900	7900	7900	0
629	20250417	100300	23795790	7900	7900	7900	7900	0
630	20250417	100200	23795790	7900	7900	7900	7900	0
631	20250417	100100	23795790	7900	7900	7900	7900	0
632	20250417	100000	23795790	7900	7900	7900	7900	0
633	20250417	095900	23795790	7900	7900	7900	7900	0
634	20250417	095800	23795790	7900	7900	7900	7900	1
635	20250417	095700	23787890	7940	7940	7940	7940	0
636	20250417	095600	23787890	7940	7940	7940	7940	0
637	20250417	095500	23787890	7940	7940	7940	7940	0
638	20250417	095400	23787890	7940	7940	7940	7940	0
639	20250417	095300	23787890	7940	7940	7940	7940	0
640	20250417	095200	23787890	7940	7940	7940	7940	0
641	20250417	095100	23787890	7940	7940	7940	7940	0
642	20250417	095000	23787890	7940	7940	7940	7940	0
643	20250417	094900	23787890	7940	7940	7940	7940	0
644	20250417	094800	23787890	7940	7940	7940	7940	0
645	20250417	094700	23787890	7940	7940	7940	7940	0
646	20250417	094600	23787890	7940	7940	7940	7940	0
647	20250417	094500	23787890	7940	7910	7940	7910	10
648	20250417	094400	23708590	7910	7910	7910	7910	1
649	20250417	094300	23700680	7910	7910	7910	7910	1
650	20250417	094200	23692770	7900	7900	7900	7900	0
651	20250417	094100	23692770	7900	7900	7900	7900	8
652	20250417	094000	23629570	7900	7900	7900	7900	0
653	20250417	093900	23629570	7900	7900	7900	7900	0
654	20250417	093800	23629570	7900	7900	7900	7900	0
655	20250417	093700	23629570	7900	7900	7900	7900	0
656	20250417	093600	23629570	7900	7900	7900	7900	0
657	20250417	093500	23629570	7900	7900	7900	7900	0
658	20250417	093400	23629570	7900	7900	7900	7900	0
659	20250417	093300	23629570	7900	7900	7900	7900	2
660	20250417	093200	23613770	7880	7880	7880	7880	0
661	20250417	093100	23613770	7880	7900	7900	7880	1620
662	20250417	093000	10816430	7920	7920	7920	7920	8
663	20250417	092900	10753070	7920	7920	7920	7920	0
664	20250417	092800	10753070	7920	7910	7920	7910	8
665	20250417	092700	10689720	7900	7900	7900	7900	0
666	20250417	092600	10689720	7900	7900	7900	7900	0
667	20250417	092500	10689720	7900	7900	7900	7900	0
668	20250417	092400	10689720	7900	7900	7900	7900	425
669	20250417	092300	7332220	7890	7890	7890	7890	10
670	20250417	092200	7253320	7890	7890	7890	7890	0
671	20250417	092100	7253320	7890	7900	7900	7890	46
672	20250417	092000	6890310	7900	7900	7900	7900	64
673	20250417	091900	6384710	7900	7900	7900	7900	0
674	20250417	091800	6384710	7900	7900	7900	7900	0
675	20250417	091700	6384710	7900	7900	7900	7900	0
676	20250417	091600	6384710	7900	7890	7900	7890	589
677	20250417	091500	1733500	7890	7890	7890	7890	0
678	20250417	091400	1733500	7890	7890	7890	7890	0
679	20250417	091300	1733500	7890	7890	7890	7890	0
680	20250417	091200	1733500	7890	7890	7890	7890	0
681	20250417	091100	1733500	7890	7890	7890	7890	0
682	20250417	091000	1733500	7890	7890	7890	7890	1
683	20250417	090900	1725610	7900	7900	7900	7900	0
684	20250417	090800	1725610	7900	7900	7900	7900	0
685	20250417	090700	1725610	7900	7900	7900	7900	3
686	20250417	090600	1701910	7920	7900	7920	7900	14
687	20250417	090500	1591190	7900	7900	7900	7900	0
688	20250417	090400	1591190	7900	7900	7900	7900	3
689	20250417	090300	1567490	7880	7880	7880	7880	0
690	20250417	090200	1567490	7880	7870	7880	7870	119
691	20250417	090100	629920	7870	7870	7870	7870	40
692	20250417	090000	315120	7840	7880	7880	7840	40