KissMeData/101680/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195200	53664310	2995	2995	2995	2995	276
3	20250417	195100	53664310	2995	2995	2995	2995	0
4	20250417	195000	53664310	2995	2995	2995	2995	0
5	20250417	194900	53664310	2995	2995	2995	2995	0
6	20250417	194800	53664310	2995	2995	2995	2995	0
7	20250417	194700	53664310	2995	2995	2995	2995	0
8	20250417	194600	53664310	2995	2995	2995	2995	0
9	20250417	194500	53664310	2995	2995	2995	2995	0
10	20250417	194400	53664310	2995	2995	2995	2995	0
11	20250417	194300	53664310	2995	2995	2995	2995	0
12	20250417	194200	53664310	2995	2995	2995	2995	0
13	20250417	194100	53664310	2995	2995	2995	2995	0
14	20250417	194000	53664310	2995	2995	2995	2995	0
15	20250417	193900	53664310	2995	2995	2995	2995	0
16	20250417	193800	53664310	2995	2995	2995	2995	0
17	20250417	193700	53664310	2995	2995	2995	2995	0
18	20250417	193600	53664310	2995	2995	2995	2995	0
19	20250417	193500	53664310	2995	2995	2995	2995	0
20	20250417	193400	53664310	2995	2995	2995	2995	0
21	20250417	193300	53664310	2995	2995	2995	2995	0
22	20250417	193200	53664310	2995	2995	2995	2995	0
23	20250417	193100	53664310	2995	2995	2995	2995	0
24	20250417	193000	53664310	2995	2995	2995	2995	0
25	20250417	192900	53664310	2995	2995	2995	2995	0
26	20250417	192800	53664310	2995	2995	2995	2995	0
27	20250417	192700	53664310	2995	2995	2995	2995	0
28	20250417	192600	53664310	2995	2995	2995	2995	0
29	20250417	192500	53664310	2995	2995	2995	2995	0
30	20250417	192400	53664310	2995	2995	2995	2995	0
31	20250417	192300	53664310	2995	2995	2995	2995	0
32	20250417	192200	53664310	2995	2995	2995	2995	276
33	20250417	192100	53664310	2995	2995	2995	2995	0
34	20250417	192000	53664310	2995	2995	2995	2995	0
35	20250417	191900	53664310	2995	2995	2995	2995	0
36	20250417	191800	53664310	2995	2995	2995	2995	0
37	20250417	191700	53664310	2995	2995	2995	2995	0
38	20250417	191600	53664310	2995	2995	2995	2995	0
39	20250417	191500	53664310	2995	2995	2995	2995	0
40	20250417	191400	53664310	2995	2995	2995	2995	0
41	20250417	191300	53664310	2995	2995	2995	2995	0
42	20250417	191200	53664310	2995	2995	2995	2995	0
43	20250417	191100	53664310	2995	2995	2995	2995	0
44	20250417	191000	53664310	2995	2995	2995	2995	0
45	20250417	190900	53664310	2995	2995	2995	2995	0
46	20250417	190800	53664310	2995	2995	2995	2995	0
47	20250417	190700	53664310	2995	2995	2995	2995	0
48	20250417	190600	53664310	2995	2995	2995	2995	0
49	20250417	190500	53664310	2995	2995	2995	2995	0
50	20250417	190400	53664310	2995	2995	2995	2995	0
51	20250417	190300	53664310	2995	2995	2995	2995	0
52	20250417	190200	53664310	2995	2995	2995	2995	0
53	20250417	190100	53664310	2995	2995	2995	2995	0
54	20250417	190000	53664310	2995	2995	2995	2995	0
55	20250417	185900	53664310	2995	2995	2995	2995	0
56	20250417	185800	53664310	2995	2995	2995	2995	0
57	20250417	185700	53664310	2995	2995	2995	2995	0
58	20250417	185600	53664310	2995	2995	2995	2995	0
59	20250417	185500	53664310	2995	2995	2995	2995	0
60	20250417	185400	53664310	2995	2995	2995	2995	0
61	20250417	185300	53664310	2995	2995	2995	2995	0
62	20250417	185200	53664310	2995	2995	2995	2995	276
63	20250417	185100	53664310	2995	2995	2995	2995	0
64	20250417	185000	53664310	2995	2995	2995	2995	0
65	20250417	184900	53664310	2995	2995	2995	2995	0
66	20250417	184800	53664310	2995	2995	2995	2995	0
67	20250417	184700	53664310	2995	2995	2995	2995	0
68	20250417	184600	53664310	2995	2995	2995	2995	0
69	20250417	184500	53664310	2995	2995	2995	2995	0
70	20250417	184400	53664310	2995	2995	2995	2995	0
71	20250417	184300	53664310	2995	2995	2995	2995	0
72	20250417	184200	53664310	2995	2995	2995	2995	0
73	20250417	184100	53664310	2995	2995	2995	2995	0
74	20250417	184000	53664310	2995	2995	2995	2995	0
75	20250417	183900	53664310	2995	2995	2995	2995	0
76	20250417	183800	53664310	2995	2995	2995	2995	0
77	20250417	183700	53664310	2995	2995	2995	2995	0
78	20250417	183600	53664310	2995	2995	2995	2995	0
79	20250417	183500	53664310	2995	2995	2995	2995	0
80	20250417	183400	53664310	2995	2995	2995	2995	0
81	20250417	183300	53664310	2995	2995	2995	2995	0
82	20250417	183200	53664310	2995	2995	2995	2995	0
83	20250417	183100	53664310	2995	2995	2995	2995	0
84	20250417	183000	53664310	2995	2995	2995	2995	0
85	20250417	182900	53664310	2995	2995	2995	2995	0
86	20250417	182800	53664310	2995	2995	2995	2995	0
87	20250417	182700	53664310	2995	2995	2995	2995	0
88	20250417	182600	53664310	2995	2995	2995	2995	0
89	20250417	182500	53664310	2995	2995	2995	2995	0
90	20250417	182400	53664310	2995	2995	2995	2995	0
91	20250417	182300	53664310	2995	2995	2995	2995	0
92	20250417	182200	53664310	2995	2995	2995	2995	276
93	20250417	182100	53664310	2995	2995	2995	2995	0
94	20250417	182000	53664310	2995	2995	2995	2995	0
95	20250417	181900	53664310	2995	2995	2995	2995	0
96	20250417	181800	53664310	2995	2995	2995	2995	0
97	20250417	181700	53664310	2995	2995	2995	2995	0
98	20250417	181600	53664310	2995	2995	2995	2995	0
99	20250417	181500	53664310	2995	2995	2995	2995	0
100	20250417	181400	53664310	2995	2995	2995	2995	0
101	20250417	181300	53664310	2995	2995	2995	2995	0
102	20250417	181200	53664310	2995	2995	2995	2995	0
103	20250417	181100	53664310	2995	2995	2995	2995	0
104	20250417	181000	53664310	2995	2995	2995	2995	0
105	20250417	180900	53664310	2995	2995	2995	2995	0
106	20250417	180800	53664310	2995	2995	2995	2995	0
107	20250417	180700	53664310	2995	2995	2995	2995	0
108	20250417	180600	53664310	2995	2995	2995	2995	0
109	20250417	180500	53664310	2995	2995	2995	2995	0
110	20250417	180400	53664310	2995	2995	2995	2995	0
111	20250417	180300	53664310	2995	2995	2995	2995	0
112	20250417	180200	53664310	2995	2995	2995	2995	0
113	20250417	180100	53664310	2995	2995	2995	2995	0
114	20250417	180000	53664310	2995	2995	2995	2995	0
115	20250417	175900	53664310	2995	2995	2995	2995	0
116	20250417	175800	53664310	2995	2995	2995	2995	0
117	20250417	175700	53664310	2995	2995	2995	2995	0
118	20250417	175600	53664310	2995	2995	2995	2995	0
119	20250417	175500	53664310	2995	2995	2995	2995	0
120	20250417	175400	53664310	2995	2995	2995	2995	0
121	20250417	175300	53664310	2995	2995	2995	2995	0
122	20250417	175200	53664310	2995	2995	2995	2995	276
123	20250417	175100	53664310	2995	2995	2995	2995	0
124	20250417	175000	53664310	2995	2995	2995	2995	0
125	20250417	174900	53664310	2995	2995	2995	2995	0
126	20250417	174800	53664310	2995	2995	2995	2995	0
127	20250417	174700	53664310	2995	2995	2995	2995	0
128	20250417	174600	53664310	2995	2995	2995	2995	0
129	20250417	174500	53664310	2995	2995	2995	2995	0
130	20250417	174400	53664310	2995	2995	2995	2995	0
131	20250417	174300	53664310	2995	2995	2995	2995	0
132	20250417	174200	53664310	2995	2995	2995	2995	0
133	20250417	174100	53664310	2995	2995	2995	2995	0
134	20250417	174000	53664310	2995	2995	2995	2995	0
135	20250417	173900	53664310	2995	2995	2995	2995	0
136	20250417	173800	53664310	2995	2995	2995	2995	0
137	20250417	173700	53664310	2995	2995	2995	2995	0
138	20250417	173600	53664310	2995	2995	2995	2995	0
139	20250417	173500	53664310	2995	2995	2995	2995	0
140	20250417	173400	53664310	2995	2995	2995	2995	0
141	20250417	173300	53664310	2995	2995	2995	2995	0
142	20250417	173200	53664310	2995	2995	2995	2995	0
143	20250417	173100	53664310	2995	2995	2995	2995	0
144	20250417	173000	53664310	2995	2995	2995	2995	0
145	20250417	172900	53664310	2995	2995	2995	2995	0
146	20250417	172800	53664310	2995	2995	2995	2995	0
147	20250417	172700	53664310	2995	2995	2995	2995	0
148	20250417	172600	53664310	2995	2995	2995	2995	0
149	20250417	172500	53664310	2995	2995	2995	2995	0
150	20250417	172400	53664310	2995	2995	2995	2995	0
151	20250417	172300	53664310	2995	2995	2995	2995	0
152	20250417	172200	53664310	2995	2995	2995	2995	276
153	20250417	172100	53664310	2995	2995	2995	2995	0
154	20250417	172000	53664310	2995	2995	2995	2995	0
155	20250417	171900	53664310	2995	2995	2995	2995	0
156	20250417	171800	53664310	2995	2995	2995	2995	0
157	20250417	171700	53664310	2995	2995	2995	2995	0
158	20250417	171600	53664310	2995	2995	2995	2995	0
159	20250417	171500	53664310	2995	2995	2995	2995	0
160	20250417	171400	53664310	2995	2995	2995	2995	0
161	20250417	171300	53664310	2995	2995	2995	2995	0
162	20250417	171200	53664310	2995	2995	2995	2995	0
163	20250417	171100	53664310	2995	2995	2995	2995	0
164	20250417	171000	53664310	2995	2995	2995	2995	0
165	20250417	170900	53664310	2995	2995	2995	2995	0
166	20250417	170800	53664310	2995	2995	2995	2995	0
167	20250417	170700	53664310	2995	2995	2995	2995	0
168	20250417	170600	53664310	2995	2995	2995	2995	0
169	20250417	170500	53664310	2995	2995	2995	2995	0
170	20250417	170400	53664310	2995	2995	2995	2995	0
171	20250417	170300	53664310	2995	2995	2995	2995	0
172	20250417	170200	53664310	2995	2995	2995	2995	0
173	20250417	170100	53664310	2995	2995	2995	2995	0
174	20250417	170000	53664310	2995	2995	2995	2995	0
175	20250417	165900	53664310	2995	2995	2995	2995	0
176	20250417	165800	53664310	2995	2995	2995	2995	0
177	20250417	165700	53664310	2995	2995	2995	2995	0
178	20250417	165600	53664310	2995	2995	2995	2995	0
179	20250417	165500	53664310	2995	2995	2995	2995	0
180	20250417	165400	53664310	2995	2995	2995	2995	0
181	20250417	165300	53664310	2995	2995	2995	2995	0
182	20250417	165200	53664310	2995	2995	2995	2995	276
183	20250417	165100	53664310	2995	2995	2995	2995	0
184	20250417	165000	53664310	2995	2995	2995	2995	0
185	20250417	164900	53664310	2995	2995	2995	2995	0
186	20250417	164800	53664310	2995	2995	2995	2995	0
187	20250417	164700	53664310	2995	2995	2995	2995	0
188	20250417	164600	53664310	2995	2995	2995	2995	0
189	20250417	164500	53664310	2995	2995	2995	2995	0
190	20250417	164400	53664310	2995	2995	2995	2995	0
191	20250417	164300	53664310	2995	2995	2995	2995	0
192	20250417	164200	53664310	2995	2995	2995	2995	0
193	20250417	164100	53664310	2995	2995	2995	2995	0
194	20250417	164000	53664310	2995	2995	2995	2995	0
195	20250417	163900	53664310	2995	2995	2995	2995	0
196	20250417	163800	53664310	2995	2995	2995	2995	0
197	20250417	163700	53664310	2995	2995	2995	2995	0
198	20250417	163600	53664310	2995	2995	2995	2995	0
199	20250417	163500	53664310	2995	2995	2995	2995	0
200	20250417	163400	53664310	2995	2995	2995	2995	0
201	20250417	163300	53664310	2995	2995	2995	2995	0
202	20250417	163200	53664310	2995	2995	2995	2995	0
203	20250417	163100	53664310	2995	2995	2995	2995	0
204	20250417	163000	53664310	2995	2995	2995	2995	0
205	20250417	162900	53664310	2995	2995	2995	2995	0
206	20250417	162800	53664310	2995	2995	2995	2995	0
207	20250417	162700	53664310	2995	2995	2995	2995	0
208	20250417	162600	53664310	2995	2995	2995	2995	0
209	20250417	162500	53664310	2995	2995	2995	2995	0
210	20250417	162400	53664310	2995	2995	2995	2995	0
211	20250417	162300	53664310	2995	2995	2995	2995	0
212	20250417	162200	53664310	2995	2995	2995	2995	276
213	20250417	162100	53664310	2995	2995	2995	2995	0
214	20250417	162000	53664310	2995	2995	2995	2995	0
215	20250417	161900	53664310	2995	2995	2995	2995	0
216	20250417	161800	53664310	2995	2995	2995	2995	0
217	20250417	161700	53664310	2995	2995	2995	2995	0
218	20250417	161600	53664310	2995	2995	2995	2995	0
219	20250417	161500	53664310	2995	2995	2995	2995	0
220	20250417	161400	53664310	2995	2995	2995	2995	0
221	20250417	161300	53664310	2995	2995	2995	2995	0
222	20250417	161200	53664310	2995	2995	2995	2995	0
223	20250417	161100	53664310	2995	2995	2995	2995	0
224	20250417	161000	53664310	2995	2995	2995	2995	0
225	20250417	160900	53664310	2995	2995	2995	2995	0
226	20250417	160800	53664310	2995	2995	2995	2995	0
227	20250417	160700	53664310	2995	2995	2995	2995	0
228	20250417	160600	53664310	2995	2995	2995	2995	0
229	20250417	160500	53664310	2995	2995	2995	2995	0
230	20250417	160400	53664310	2995	2995	2995	2995	0
231	20250417	160300	53664310	2995	2995	2995	2995	0
232	20250417	160200	53664310	2995	2995	2995	2995	0
233	20250417	160100	53664310	2995	2995	2995	2995	0
234	20250417	160000	53664310	2995	2995	2995	2995	0
235	20250417	155900	53664310	2995	2995	2995	2995	0
236	20250417	155800	53664310	2995	2995	2995	2995	0
237	20250417	155700	53664310	2995	2995	2995	2995	0
238	20250417	155600	53664310	2995	2995	2995	2995	0
239	20250417	155500	53664310	2995	2995	2995	2995	0
240	20250417	155400	53664310	2995	2995	2995	2995	0
241	20250417	155300	53664310	2995	2995	2995	2995	0
242	20250417	155200	53664310	2995	2995	2995	2995	276
243	20250417	155100	53664310	2995	2995	2995	2995	0
244	20250417	155000	53664310	2995	2995	2995	2995	0
245	20250417	154900	53664310	2995	2995	2995	2995	0
246	20250417	154800	53664310	2995	2995	2995	2995	0
247	20250417	154700	53664310	2995	2995	2995	2995	0
248	20250417	154600	53664310	2995	2995	2995	2995	0
249	20250417	154500	53664310	2995	2995	2995	2995	0
250	20250417	154400	53664310	2995	2995	2995	2995	0
251	20250417	154300	53664310	2995	2995	2995	2995	0
252	20250417	154200	53664310	2995	2995	2995	2995	0
253	20250417	154100	53664310	2995	2995	2995	2995	0
254	20250417	154000	53664310	2995	2995	2995	2995	0
255	20250417	153900	53664310	2995	2995	2995	2995	0
256	20250417	153800	53664310	2995	2995	2995	2995	0
257	20250417	153700	53664310	2995	2995	2995	2995	0
258	20250417	153600	53664310	2995	2995	2995	2995	0
259	20250417	153500	53664310	2995	2995	2995	2995	0
260	20250417	153400	53664310	2995	2995	2995	2995	0
261	20250417	153300	53664310	2995	2995	2995	2995	0
262	20250417	153200	53664310	2995	2995	2995	2995	0
263	20250417	153100	53664310	2995	2995	2995	2995	0
264	20250417	153000	53664310	2995	2995	2995	2995	276
265	20250417	152900	52837690	2960	2960	2960	2960	0
266	20250417	152800	52837690	2960	2960	2960	2960	0
267	20250417	152700	52837690	2960	2960	2960	2960	0
268	20250417	152600	52837690	2960	2960	2960	2960	0
269	20250417	152500	52837690	2960	2960	2960	2960	0
270	20250417	152400	52837690	2960	2960	2960	2960	0
271	20250417	152300	52837690	2960	2960	2960	2960	0
272	20250417	152200	52837690	2960	2960	2960	2960	0
273	20250417	152100	52837690	2960	2960	2960	2960	0
274	20250417	152000	52837690	2960	2960	2960	2960	0
275	20250417	151900	52837690	2960	2985	2985	2960	1864
276	20250417	151800	47278110	2990	2990	2990	2990	0
277	20250417	151700	47278110	2990	2990	2990	2990	1
278	20250417	151600	47275120	2985	2990	2990	2985	60
279	20250417	151500	47095870	2990	2990	2990	2990	0
280	20250417	151400	47095870	2990	2990	2990	2990	0
281	20250417	151300	47095870	2990	2990	2990	2985	3
282	20250417	151200	47086905	2985	2990	2990	2985	10
283	20250417	151100	47057030	2985	2985	2985	2985	0
284	20250417	151000	47057030	2985	2985	2985	2985	0
285	20250417	150900	47057030	2985	2990	2990	2985	14
286	20250417	150800	47015190	2990	2990	2990	2990	0
287	20250417	150700	47015190	2990	2990	2990	2990	0
288	20250417	150600	47015190	2990	2990	2990	2990	0
289	20250417	150500	47015190	2990	2990	2990	2990	0
290	20250417	150400	47015190	2990	2990	2990	2990	1
291	20250417	150300	47012200	2990	2990	2990	2990	31
292	20250417	150200	46919510	2985	2985	2985	2985	100
293	20250417	150100	46621010	2990	2990	2990	2990	0
294	20250417	150000	46621010	2990	2990	2990	2990	0
295	20250417	145900	46621010	2990	2990	2990	2990	1
296	20250417	145800	46618020	2990	2990	2990	2990	0
297	20250417	145700	46618020	2990	2990	2990	2990	6
298	20250417	145600	46600080	2995	2995	2995	2995	0
299	20250417	145500	46600080	2995	2995	2995	2995	0
300	20250417	145400	46600080	2995	2995	2995	2995	1
301	20250417	145300	46597085	2995	2995	2995	2995	1
302	20250417	145200	46594090	2995	2995	2995	2995	5
303	20250417	145100	46579115	2995	2995	2995	2995	0
304	20250417	145000	46579115	2995	2995	2995	2995	0
305	20250417	144900	46579115	2995	2995	2995	2995	0
306	20250417	144800	46579115	2995	2995	2995	2995	0
307	20250417	144700	46579115	2995	2995	2995	2995	0
308	20250417	144600	46579115	2995	2995	2995	2995	1
309	20250417	144500	46576120	2990	2990	2990	2990	0
310	20250417	144400	46576120	2990	2990	2990	2990	48
311	20250417	144300	46432600	2995	2995	2995	2995	0
312	20250417	144200	46432600	2995	2995	2995	2995	0
313	20250417	144100	46432600	2995	2995	2995	2995	4
314	20250417	144000	46420620	2990	2990	2990	2990	0
315	20250417	143900	46420620	2990	2990	2990	2990	0
316	20250417	143800	46420620	2990	2990	2990	2990	0
317	20250417	143700	46420620	2990	2990	2990	2990	0
318	20250417	143600	46420620	2990	2990	2990	2990	0
319	20250417	143500	46420620	2990	2990	2990	2990	0
320	20250417	143400	46420620	2990	2990	2990	2990	0
321	20250417	143300	46420620	2990	2990	2990	2990	1
322	20250417	143200	46417630	2990	2990	2990	2990	23
323	20250417	143100	46348860	2995	2995	2995	2995	0
324	20250417	143000	46348860	2995	2995	2995	2995	0
325	20250417	142900	46348860	2995	2995	2995	2995	0
326	20250417	142800	46348860	2995	2995	2995	2995	0
327	20250417	142700	46348860	2995	2995	2995	2995	0
328	20250417	142600	46348860	2995	2995	2995	2995	0
329	20250417	142500	46348860	2995	2995	2995	2995	0
330	20250417	142400	46348860	2995	2995	2995	2995	0
331	20250417	142300	46348860	2995	2995	2995	2995	0
332	20250417	142200	46348860	2995	2995	2995	2995	0
333	20250417	142100	46348860	2995	2995	2995	2995	0
334	20250417	142000	46348860	2995	2995	2995	2995	0
335	20250417	141900	46348860	2995	2995	2995	2995	0
336	20250417	141800	46348860	2995	2995	2995	2995	0
337	20250417	141700	46348860	2995	2995	2995	2995	0
338	20250417	141600	46348860	2995	2995	2995	2995	0
339	20250417	141500	46348860	2995	2995	2995	2995	0
340	20250417	141400	46348860	2995	2995	2995	2995	0
341	20250417	141300	46348860	2995	2995	2995	2995	0
342	20250417	141200	46348860	2995	2995	2995	2995	0
343	20250417	141100	46348860	2995	2995	2995	2995	0
344	20250417	141000	46348860	2995	2995	2995	2995	0
345	20250417	140900	46348860	2995	2995	2995	2995	0
346	20250417	140800	46348860	2995	2995	2995	2995	18
347	20250417	140700	46294950	2995	2995	2995	2995	0
348	20250417	140600	46294950	2995	2995	2995	2995	1
349	20250417	140500	46291955	2995	2995	2995	2995	0
350	20250417	140400	46291955	2995	2995	2995	2995	0
351	20250417	140300	46291955	2995	2995	2995	2995	0
352	20250417	140200	46291955	2995	2995	2995	2995	0
353	20250417	140100	46291955	2995	2995	2995	2995	0
354	20250417	140000	46291955	2995	2995	2995	2995	0
355	20250417	135900	46291955	2995	2995	2995	2995	0
356	20250417	135800	46291955	2995	2995	2995	2995	0
357	20250417	135700	46291955	2995	2995	2995	2995	0
358	20250417	135600	46291955	2995	2995	2995	2995	2
359	20250417	135500	46285965	2990	2990	2990	2990	0
360	20250417	135400	46285965	2990	2990	2990	2990	0
361	20250417	135300	46285965	2990	2990	2990	2990	44
362	20250417	135200	46154405	2990	2990	2990	2990	0
363	20250417	135100	46154405	2990	2990	2990	2990	77
364	20250417	135000	45924175	2990	2990	2990	2990	0
365	20250417	134900	45924175	2990	2990	2990	2990	224
366	20250417	134800	45254415	2990	2990	2990	2990	0
367	20250417	134700	45254415	2990	2990	2990	2990	0
368	20250417	134600	45254415	2990	2990	2990	2990	300
369	20250417	134500	44357415	2990	2990	2990	2990	9
370	20250417	134400	44330505	2990	2990	2990	2990	0
371	20250417	134300	44330505	2990	2990	2990	2990	0
372	20250417	134200	44330505	2990	2990	2990	2990	0
373	20250417	134100	44330505	2990	2990	2990	2990	0
374	20250417	134000	44330505	2990	2990	2990	2990	307
375	20250417	133900	43412575	2995	2995	2995	2995	100
376	20250417	133800	43113075	2995	2995	2995	2995	0
377	20250417	133700	43113075	2995	2995	2995	2995	1
378	20250417	133600	43110080	2990	2990	2990	2990	0
379	20250417	133500	43110080	2990	2990	2990	2990	0
380	20250417	133400	43110080	2990	2990	2990	2990	0
381	20250417	133300	43110080	2990	2990	2990	2990	0
382	20250417	133200	43110080	2990	2990	2990	2990	0
383	20250417	133100	43110080	2990	2990	2990	2990	0
384	20250417	133000	43110080	2990	2990	2990	2990	0
385	20250417	132900	43110080	2990	2990	2990	2990	0
386	20250417	132800	43110080	2990	2990	2990	2990	0
387	20250417	132700	43110080	2990	2990	2990	2990	0
388	20250417	132600	43110080	2990	2990	2990	2990	0
389	20250417	132500	43110080	2990	2990	2990	2990	0
390	20250417	132400	43110080	2990	2990	2990	2990	0
391	20250417	132300	43110080	2990	2990	2990	2990	0
392	20250417	132200	43110080	2990	2990	2990	2990	1
393	20250417	132100	43107090	2995	2995	2995	2990	210
394	20250417	132000	42478535	2995	2995	2995	2995	0
395	20250417	131900	42478535	2995	2995	2995	2995	0
396	20250417	131800	42478535	2995	2995	2995	2995	0
397	20250417	131700	42478535	2995	2995	2995	2995	0
398	20250417	131600	42478535	2995	2995	2995	2995	5
399	20250417	131500	42463560	3000	3000	3000	3000	0
400	20250417	131400	42463560	3000	3000	3000	3000	0
401	20250417	131300	42463560	3000	3000	3000	3000	0
402	20250417	131200	42463560	3000	3000	3000	3000	0
403	20250417	131100	42463560	3000	3000	3000	3000	0
404	20250417	131000	42463560	3000	3000	3000	3000	0
405	20250417	130900	42463560	3000	3000	3000	3000	0
406	20250417	130800	42463560	3000	3000	3000	3000	0
407	20250417	130700	42463560	3000	3000	3000	3000	0
408	20250417	130600	42463560	3000	3000	3000	3000	0
409	20250417	130500	42463560	3000	3000	3000	3000	0
410	20250417	130400	42463560	3000	3000	3000	3000	0
411	20250417	130300	42463560	3000	2995	3000	2995	40
412	20250417	130200	42343755	2995	2995	2995	2995	0
413	20250417	130100	42343755	2995	2995	2995	2995	1
414	20250417	130000	42340760	2965	2995	2995	2965	490
415	20250417	125900	40875320	3000	3000	3000	3000	0
416	20250417	125800	40875320	3000	3000	3000	3000	0
417	20250417	125700	40875320	3000	3000	3000	3000	0
418	20250417	125600	40875320	3000	3000	3000	3000	0
419	20250417	125500	40875320	3000	3000	3000	3000	0
420	20250417	125400	40875320	3000	3000	3000	3000	1
421	20250417	125300	40872320	2995	2995	2995	2995	0
422	20250417	125200	40872320	2995	2995	2995	2995	0
423	20250417	125100	40872320	2995	2995	2995	2995	0
424	20250417	125000	40872320	2995	2995	2995	2995	0
425	20250417	124900	40872320	2995	2995	2995	2995	0
426	20250417	124800	40872320	2995	2995	2995	2995	0
427	20250417	124700	40872320	2995	2995	2995	2995	0
428	20250417	124600	40872320	2995	2995	2995	2995	0
429	20250417	124500	40872320	2995	2995	2995	2995	0
430	20250417	124400	40872320	2995	2995	2995	2995	0
431	20250417	124300	40872320	2995	2995	2995	2995	0
432	20250417	124200	40872320	2995	2995	2995	2995	1
433	20250417	124100	40869325	3000	3000	3000	3000	0
434	20250417	124000	40869325	3000	3000	3000	3000	0
435	20250417	123900	40869325	3000	3000	3000	3000	0
436	20250417	123800	40869325	3000	3000	3000	3000	0
437	20250417	123700	40869325	3000	3000	3000	3000	1
438	20250417	123600	40866325	3000	3000	3000	3000	0
439	20250417	123500	40866325	3000	3000	3000	3000	0
440	20250417	123400	40866325	3000	3000	3000	3000	0
441	20250417	123300	40866325	3000	3000	3000	3000	0
442	20250417	123200	40866325	3000	3000	3000	3000	0
443	20250417	123100	40866325	3000	3000	3000	3000	51
444	20250417	123000	40713325	3000	3000	3000	3000	2
445	20250417	122900	40707325	2995	2995	2995	2995	300
446	20250417	122800	39808825	3000	3000	3000	3000	0
447	20250417	122700	39808825	3000	3000	3000	3000	0
448	20250417	122600	39808825	3000	3000	3000	3000	0
449	20250417	122500	39808825	3000	3000	3000	3000	0
450	20250417	122400	39808825	3000	3000	3000	3000	0
451	20250417	122300	39808825	3000	3000	3000	3000	0
452	20250417	122200	39808825	3000	3000	3000	3000	0
453	20250417	122100	39808825	3000	2995	3000	2995	2
454	20250417	122000	39802830	2995	2995	2995	2995	0
455	20250417	121900	39802830	2995	2995	2995	2995	1
456	20250417	121800	39799835	3000	3000	3000	3000	0
457	20250417	121700	39799835	3000	3000	3000	3000	0
458	20250417	121600	39799835	3000	3000	3000	3000	0
459	20250417	121500	39799835	3000	3000	3000	3000	1
460	20250417	121400	39796835	3000	3000	3000	3000	0
461	20250417	121300	39796835	3000	3000	3000	3000	0
462	20250417	121200	39796835	3000	3000	3000	3000	1
463	20250417	121100	39793835	2995	2995	2995	2995	0
464	20250417	121000	39793835	2995	3000	3000	2995	1085
465	20250417	120900	36544255	3000	3000	3000	3000	0
466	20250417	120800	36544255	3000	3000	3000	3000	95
467	20250417	120700	36259255	3000	3000	3000	3000	0
468	20250417	120600	36259255	3000	3000	3000	3000	0
469	20250417	120500	36259255	3000	3000	3000	3000	0
470	20250417	120400	36259255	3000	3000	3000	3000	0
471	20250417	120300	36259255	3000	3000	3000	3000	0
472	20250417	120200	36259255	3000	3000	3000	3000	0
473	20250417	120100	36259255	3000	3000	3000	3000	0
474	20250417	120000	36259255	3000	3000	3000	3000	0
475	20250417	115900	36259255	3000	3000	3000	3000	0
476	20250417	115800	36259255	3000	3000	3000	3000	5
477	20250417	115700	36244255	3000	3000	3000	3000	0
478	20250417	115600	36244255	3000	3000	3000	3000	0
479	20250417	115500	36244255	3000	3000	3000	3000	0
480	20250417	115400	36244255	3000	3000	3000	3000	0
481	20250417	115300	36244255	3000	3000	3000	3000	0
482	20250417	115200	36244255	3000	3000	3000	3000	0
483	20250417	115100	36244255	3000	3000	3000	3000	0
484	20250417	115000	36244255	3000	3000	3000	3000	0
485	20250417	114900	36244255	3000	3000	3000	3000	0
486	20250417	114800	36244255	3000	3000	3000	3000	0
487	20250417	114700	36244255	3000	3000	3000	3000	0
488	20250417	114600	36244255	3000	3000	3000	3000	0
489	20250417	114500	36244255	3000	3000	3000	3000	0
490	20250417	114400	36244255	3000	3000	3000	3000	1
491	20250417	114300	36241255	3000	3000	3000	3000	0
492	20250417	114200	36241255	3000	3000	3000	3000	0
493	20250417	114100	36241255	3000	3000	3000	3000	0
494	20250417	114000	36241255	3000	3000	3000	3000	0
495	20250417	113900	36241255	3000	3000	3000	3000	0
496	20250417	113800	36241255	3000	3000	3000	3000	0
497	20250417	113700	36241255	3000	3000	3000	3000	0
498	20250417	113600	36241255	3000	3000	3000	3000	0
499	20250417	113500	36241255	3000	3000	3000	3000	0
500	20250417	113400	36241255	3000	3000	3000	3000	0
501	20250417	113300	36241255	3000	3000	3000	3000	0
502	20250417	113200	36241255	3000	3000	3000	3000	0
503	20250417	113100	36241255	3000	3000	3000	3000	0
504	20250417	113000	36241255	3000	3000	3000	3000	0
505	20250417	112900	36241255	3000	3000	3000	3000	0
506	20250417	112800	36241255	3000	3000	3000	3000	0
507	20250417	112700	36241255	3000	3000	3000	3000	0
508	20250417	112600	36241255	3000	3000	3000	3000	0
509	20250417	112500	36241255	3000	3000	3000	3000	0
510	20250417	112400	36241255	3000	2995	3000	2995	2
511	20250417	112300	36235260	2995	2995	2995	2995	1
512	20250417	112200	36232265	3000	3000	3000	3000	0
513	20250417	112100	36232265	3000	3000	3000	3000	0
514	20250417	112000	36232265	3000	3000	3000	3000	0
515	20250417	111900	36232265	3000	3000	3000	3000	0
516	20250417	111800	36232265	3000	3000	3000	3000	0
517	20250417	111700	36232265	3000	2995	3000	2995	2
518	20250417	111600	36226270	2995	2990	2995	2990	59
519	20250417	111500	36049570	2990	2990	2990	2990	0
520	20250417	111400	36049570	2990	2990	2990	2990	0
521	20250417	111300	36049570	2990	2990	2990	2990	0
522	20250417	111200	36049570	2990	2990	2990	2990	0
523	20250417	111100	36049570	2990	2990	2990	2990	0
524	20250417	111000	36049570	2990	2990	2990	2990	188
525	20250417	110900	35487450	2990	2990	2990	2990	0
526	20250417	110800	35487450	2990	2990	2990	2990	0
527	20250417	110700	35487450	2990	2990	2990	2990	1
528	20250417	110600	35484460	2985	2985	2985	2985	1
529	20250417	110500	35481475	2995	2995	2995	2995	0
530	20250417	110400	35481475	2995	2995	2995	2995	0
531	20250417	110300	35481475	2995	2995	2995	2995	10
532	20250417	110200	35451525	2995	2995	2995	2995	0
533	20250417	110100	35451525	2995	2995	2995	2995	0
534	20250417	110000	35451525	2995	2995	2995	2995	0
535	20250417	105900	35451525	2995	2995	2995	2995	0
536	20250417	105800	35451525	2995	2995	2995	2995	0
537	20250417	105700	35451525	2995	2995	2995	2995	0
538	20250417	105600	35451525	2995	2995	2995	2995	0
539	20250417	105500	35451525	2995	2995	2995	2995	0
540	20250417	105400	35451525	2995	2995	2995	2995	0
541	20250417	105300	35451525	2995	2995	2995	2995	1
542	20250417	105200	35448530	2995	2995	2995	2995	0
543	20250417	105100	35448530	2995	2995	2995	2995	0
544	20250417	105000	35448530	2995	2995	2995	2995	0
545	20250417	104900	35448530	2995	2995	2995	2995	0
546	20250417	104800	35448530	2995	2970	2995	2970	82
547	20250417	104700	35203735	2970	2970	2970	2970	1
548	20250417	104600	35200765	2990	2990	2990	2990	0
549	20250417	104500	35200765	2990	2990	2990	2990	0
550	20250417	104400	35200765	2990	2990	2990	2990	0
551	20250417	104300	35200765	2990	2990	2990	2990	0
552	20250417	104200	35200765	2990	2990	2990	2990	0
553	20250417	104100	35200765	2990	2990	2990	2990	0
554	20250417	104000	35200765	2990	2990	2990	2990	0
555	20250417	103900	35200765	2990	2990	2990	2990	0
556	20250417	103800	35200765	2990	2990	2990	2990	0
557	20250417	103700	35200765	2990	2990	2990	2990	0
558	20250417	103600	35200765	2990	2990	2990	2990	0
559	20250417	103500	35200765	2990	2990	2990	2990	0
560	20250417	103400	35200765	2990	2990	2990	2990	0
561	20250417	103300	35200765	2990	2990	2990	2990	0
562	20250417	103200	35200765	2990	2990	2990	2990	0
563	20250417	103100	35200765	2990	2990	2990	2990	0
564	20250417	103000	35200765	2990	2990	2990	2990	30
565	20250417	102900	35111065	2990	2990	2990	2990	0
566	20250417	102800	35111065	2990	2990	2990	2990	0
567	20250417	102700	35111065	2990	2990	2990	2990	0
568	20250417	102600	35111065	2990	2990	2990	2990	0
569	20250417	102500	35111065	2990	2990	2990	2990	0
570	20250417	102400	35111065	2990	2990	2990	2990	0
571	20250417	102300	35111065	2990	2990	2990	2990	0
572	20250417	102200	35111065	2990	2990	2990	2990	0
573	20250417	102100	35111065	2990	2990	2990	2990	0
574	20250417	102000	35111065	2990	2990	2990	2990	0
575	20250417	101900	35111065	2990	2990	2990	2990	0
576	20250417	101800	35111065	2990	2990	2990	2990	0
577	20250417	101700	35111065	2990	2990	2990	2990	0
578	20250417	101600	35111065	2990	2990	2990	2990	0
579	20250417	101500	35111065	2990	2990	2990	2990	0
580	20250417	101400	35111065	2990	2990	2990	2990	0
581	20250417	101300	35111065	2990	2990	2990	2990	0
582	20250417	101200	35111065	2990	2990	2990	2990	0
583	20250417	101100	35111065	2990	2990	2990	2990	139
584	20250417	101000	34695455	3010	3010	3010	3010	0
585	20250417	100900	34695455	3010	3010	3010	3010	0
586	20250417	100800	34695455	3010	3010	3010	3010	0
587	20250417	100700	34695455	3010	3010	3010	3010	0
588	20250417	100600	34695455	3010	3010	3010	3010	0
589	20250417	100500	34695455	3010	3010	3010	3010	0
590	20250417	100400	34695455	3010	3010	3010	3010	1
591	20250417	100300	34692445	3010	3010	3010	3010	0
592	20250417	100200	34692445	3010	3010	3010	3010	2
593	20250417	100100	34686425	2990	3010	3010	2990	855
594	20250417	100000	32120635	3010	3010	3010	3010	9
595	20250417	095900	32093545	3000	3000	3000	3000	0
596	20250417	095800	32093545	3000	3000	3000	3000	0
597	20250417	095700	32093545	3000	3000	3000	3000	3
598	20250417	095600	32084545	3000	3000	3000	3000	0
599	20250417	095500	32084545	3000	3000	3000	3000	2140
600	20250417	095400	25664545	2995	2990	2995	2990	701
601	20250417	095300	23566775	2990	2970	2990	2970	666
602	20250417	095200	21582445	2965	2965	2965	2965	0
603	20250417	095100	21582445	2965	2965	2965	2965	195
604	20250417	095000	21004270	2945	2945	2945	2945	116
605	20250417	094900	20662650	2945	2950	2950	2945	122
606	20250417	094800	20302755	2965	2965	2965	2965	0
607	20250417	094700	20302755	2965	2965	2965	2965	0
608	20250417	094600	20302755	2965	2965	2965	2965	0
609	20250417	094500	20302755	2965	2965	2965	2965	1
610	20250417	094400	20299790	2965	2950	2965	2950	2
611	20250417	094300	20293875	2945	2950	2950	2945	233
612	20250417	094200	19607615	2970	2970	2970	2970	0
613	20250417	094100	19607615	2970	2970	2970	2970	1311
614	20250417	094000	15713945	2970	2970	2970	2970	0
615	20250417	093900	15713945	2970	2970	2970	2970	0
616	20250417	093800	15713945	2970	2970	2970	2970	0
617	20250417	093700	15713945	2970	2970	2970	2970	15
618	20250417	093600	15669395	2970	2955	2970	2955	272
619	20250417	093500	14865610	2945	2945	2945	2945	0
620	20250417	093400	14865610	2945	2945	2945	2945	0
621	20250417	093300	14865610	2945	2945	2945	2945	0
622	20250417	093200	14865610	2945	2945	2945	2945	0
623	20250417	093100	14865610	2945	2945	2945	2945	2
624	20250417	093000	14859720	2950	2950	2950	2950	0
625	20250417	092900	14859720	2950	2975	2975	2950	2301
626	20250417	092800	8021035	2980	2980	2980	2980	75
627	20250417	092700	7797535	2980	2980	2980	2980	5
628	20250417	092600	7782635	2975	2975	2975	2975	13
629	20250417	092500	7743960	2985	2975	2985	2975	2
630	20250417	092400	7738000	2975	2975	2975	2975	500
631	20250417	092300	6250500	2975	2975	2975	2975	0
632	20250417	092200	6250500	2975	2975	2975	2975	48
633	20250417	092100	6107700	2995	2995	2995	2995	0
634	20250417	092000	6107700	2995	2995	2995	2995	0
635	20250417	091900	6107700	2995	2995	2995	2995	0
636	20250417	091800	6107700	2995	2995	2995	2995	2
637	20250417	091700	6101710	2995	2995	2995	2995	0
638	20250417	091600	6101710	2995	2995	2995	2995	0
639	20250417	091500	6101710	2995	2975	2995	2975	1066
640	20250417	091400	2930340	2975	2975	2975	2975	0
641	20250417	091300	2930340	2975	2975	2975	2975	4
642	20250417	091200	2918440	2975	2975	2975	2975	2
643	20250417	091100	2912490	2970	2975	2975	2970	660
644	20250417	091000	949010	2975	2975	2975	2975	0
645	20250417	090900	949010	2975	2975	2975	2975	0
646	20250417	090800	949010	2975	2970	2975	2970	2
647	20250417	090700	943065	2970	2970	2970	2970	1
648	20250417	090600	940095	2975	2975	2975	2975	0
649	20250417	090500	940095	2975	2975	2975	2975	116
650	20250417	090400	594995	2975	2975	2975	2975	15
651	20250417	090300	550370	2970	2970	2970	2970	0
652	20250417	090200	550370	2970	2970	2970	2970	1
653	20250417	090100	547400	2975	2975	2975	2975	0
654	20250417	090000	547400	2975	2975	2975	2975	184