KissMeData/111110/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195600	196822995	7960	7960	7960	7960	97
3	20250417	195500	196822995	7960	7960	7960	7960	0
4	20250417	195400	196822995	7960	7960	7960	7960	0
5	20250417	195300	196822995	7960	7960	7960	7960	0
6	20250417	195200	196822995	7960	7960	7960	7960	0
7	20250417	195100	196822995	7960	7960	7960	7960	0
8	20250417	195000	196822995	7960	7960	7960	7960	0
9	20250417	194900	196822995	7960	7960	7960	7960	0
10	20250417	194800	196822995	7960	7960	7960	7960	0
11	20250417	194700	196822995	7960	7960	7960	7960	0
12	20250417	194600	196822995	7960	7960	7960	7960	0
13	20250417	194500	196822995	7960	7960	7960	7960	0
14	20250417	194400	196822995	7960	7960	7960	7960	0
15	20250417	194300	196822995	7960	7960	7960	7960	0
16	20250417	194200	196822995	7960	7960	7960	7960	0
17	20250417	194100	196822995	7960	7960	7960	7960	0
18	20250417	194000	196822995	7960	7960	7960	7960	0
19	20250417	193900	196822995	7960	7960	7960	7960	0
20	20250417	193800	196822995	7960	7960	7960	7960	0
21	20250417	193700	196822995	7960	7960	7960	7960	0
22	20250417	193600	196822995	7960	7960	7960	7960	0
23	20250417	193500	196822995	7960	7960	7960	7960	0
24	20250417	193400	196822995	7960	7960	7960	7960	0
25	20250417	193300	196822995	7960	7960	7960	7960	0
26	20250417	193200	196822995	7960	7960	7960	7960	0
27	20250417	193100	196822995	7960	7960	7960	7960	0
28	20250417	193000	196822995	7960	7960	7960	7960	0
29	20250417	192900	196822995	7960	7960	7960	7960	0
30	20250417	192800	196822995	7960	7960	7960	7960	0
31	20250417	192700	196822995	7960	7960	7960	7960	0
32	20250417	192600	196822995	7960	7960	7960	7960	97
33	20250417	192500	196822995	7960	7960	7960	7960	0
34	20250417	192400	196822995	7960	7960	7960	7960	0
35	20250417	192300	196822995	7960	7960	7960	7960	0
36	20250417	192200	196822995	7960	7960	7960	7960	0
37	20250417	192100	196822995	7960	7960	7960	7960	0
38	20250417	192000	196822995	7960	7960	7960	7960	0
39	20250417	191900	196822995	7960	7960	7960	7960	0
40	20250417	191800	196822995	7960	7960	7960	7960	0
41	20250417	191700	196822995	7960	7960	7960	7960	0
42	20250417	191600	196822995	7960	7960	7960	7960	0
43	20250417	191500	196822995	7960	7960	7960	7960	0
44	20250417	191400	196822995	7960	7960	7960	7960	0
45	20250417	191300	196822995	7960	7960	7960	7960	0
46	20250417	191200	196822995	7960	7960	7960	7960	0
47	20250417	191100	196822995	7960	7960	7960	7960	0
48	20250417	191000	196822995	7960	7960	7960	7960	0
49	20250417	190900	196822995	7960	7960	7960	7960	0
50	20250417	190800	196822995	7960	7960	7960	7960	0
51	20250417	190700	196822995	7960	7960	7960	7960	0
52	20250417	190600	196822995	7960	7960	7960	7960	0
53	20250417	190500	196822995	7960	7960	7960	7960	0
54	20250417	190400	196822995	7960	7960	7960	7960	0
55	20250417	190300	196822995	7960	7960	7960	7960	0
56	20250417	190200	196822995	7960	7960	7960	7960	0
57	20250417	190100	196822995	7960	7960	7960	7960	0
58	20250417	190000	196822995	7960	7960	7960	7960	0
59	20250417	185900	196822995	7960	7960	7960	7960	0
60	20250417	185800	196822995	7960	7960	7960	7960	0
61	20250417	185700	196822995	7960	7960	7960	7960	0
62	20250417	185600	196822995	7960	7960	7960	7960	97
63	20250417	185500	196822995	7960	7960	7960	7960	0
64	20250417	185400	196822995	7960	7960	7960	7960	0
65	20250417	185300	196822995	7960	7960	7960	7960	0
66	20250417	185200	196822995	7960	7960	7960	7960	0
67	20250417	185100	196822995	7960	7960	7960	7960	0
68	20250417	185000	196822995	7960	7960	7960	7960	0
69	20250417	184900	196822995	7960	7960	7960	7960	0
70	20250417	184800	196822995	7960	7960	7960	7960	0
71	20250417	184700	196822995	7960	7960	7960	7960	0
72	20250417	184600	196822995	7960	7960	7960	7960	0
73	20250417	184500	196822995	7960	7960	7960	7960	0
74	20250417	184400	196822995	7960	7960	7960	7960	0
75	20250417	184300	196822995	7960	7960	7960	7960	0
76	20250417	184200	196822995	7960	7960	7960	7960	0
77	20250417	184100	196822995	7960	7960	7960	7960	0
78	20250417	184000	196822995	7960	7960	7960	7960	0
79	20250417	183900	196822995	7960	7960	7960	7960	0
80	20250417	183800	196822995	7960	7960	7960	7960	0
81	20250417	183700	196822995	7960	7960	7960	7960	0
82	20250417	183600	196822995	7960	7960	7960	7960	0
83	20250417	183500	196822995	7960	7960	7960	7960	0
84	20250417	183400	196822995	7960	7960	7960	7960	0
85	20250417	183300	196822995	7960	7960	7960	7960	0
86	20250417	183200	196822995	7960	7960	7960	7960	0
87	20250417	183100	196822995	7960	7960	7960	7960	0
88	20250417	183000	196822995	7960	7960	7960	7960	0
89	20250417	182900	196822995	7960	7960	7960	7960	0
90	20250417	182800	196822995	7960	7960	7960	7960	0
91	20250417	182700	196822995	7960	7960	7960	7960	0
92	20250417	182600	196822995	7960	7960	7960	7960	97
93	20250417	182500	196822995	7960	7960	7960	7960	0
94	20250417	182400	196822995	7960	7960	7960	7960	0
95	20250417	182300	196822995	7960	7960	7960	7960	0
96	20250417	182200	196822995	7960	7960	7960	7960	0
97	20250417	182100	196822995	7960	7960	7960	7960	0
98	20250417	182000	196822995	7960	7960	7960	7960	0
99	20250417	181900	196822995	7960	7960	7960	7960	0
100	20250417	181800	196822995	7960	7960	7960	7960	0
101	20250417	181700	196822995	7960	7960	7960	7960	0
102	20250417	181600	196822995	7960	7960	7960	7960	0
103	20250417	181500	196822995	7960	7960	7960	7960	0
104	20250417	181400	196822995	7960	7960	7960	7960	0
105	20250417	181300	196822995	7960	7960	7960	7960	0
106	20250417	181200	196822995	7960	7960	7960	7960	0
107	20250417	181100	196822995	7960	7960	7960	7960	0
108	20250417	181000	196822995	7960	7960	7960	7960	0
109	20250417	180900	196822995	7960	7960	7960	7960	0
110	20250417	180800	196822995	7960	7960	7960	7960	0
111	20250417	180700	196822995	7960	7960	7960	7960	0
112	20250417	180600	196822995	7960	7960	7960	7960	0
113	20250417	180500	196822995	7960	7960	7960	7960	0
114	20250417	180400	196822995	7960	7960	7960	7960	0
115	20250417	180300	196822995	7960	7960	7960	7960	0
116	20250417	180200	196822995	7960	7960	7960	7960	0
117	20250417	180100	196822995	7960	7960	7960	7960	0
118	20250417	180000	196822995	7960	7960	7960	7960	0
119	20250417	175900	196822995	7960	7960	7960	7960	0
120	20250417	175800	196822995	7960	7960	7960	7960	0
121	20250417	175700	196822995	7960	7960	7960	7960	0
122	20250417	175600	196822995	7960	7960	7960	7960	97
123	20250417	175500	196822995	7960	7960	7960	7960	0
124	20250417	175400	196822995	7960	7960	7960	7960	0
125	20250417	175300	196822995	7960	7960	7960	7960	0
126	20250417	175200	196822995	7960	7960	7960	7960	0
127	20250417	175100	196822995	7960	7960	7960	7960	0
128	20250417	175000	196822995	7960	7960	7960	7960	0
129	20250417	174900	196822995	7960	7960	7960	7960	0
130	20250417	174800	196822995	7960	7960	7960	7960	0
131	20250417	174700	196822995	7960	7960	7960	7960	0
132	20250417	174600	196822995	7960	7960	7960	7960	0
133	20250417	174500	196822995	7960	7960	7960	7960	0
134	20250417	174400	196822995	7960	7960	7960	7960	0
135	20250417	174300	196822995	7960	7960	7960	7960	0
136	20250417	174200	196822995	7960	7960	7960	7960	0
137	20250417	174100	196822995	7960	7960	7960	7960	0
138	20250417	174000	196822995	7960	7960	7960	7960	0
139	20250417	173900	196822995	7960	7960	7960	7960	0
140	20250417	173800	196822995	7960	7960	7960	7960	0
141	20250417	173700	196822995	7960	7960	7960	7960	0
142	20250417	173600	196822995	7960	7960	7960	7960	0
143	20250417	173500	196822995	7960	7960	7960	7960	0
144	20250417	173400	196822995	7960	7960	7960	7960	0
145	20250417	173300	196822995	7960	7960	7960	7960	0
146	20250417	173200	196822995	7960	7960	7960	7960	0
147	20250417	173100	196822995	7960	7960	7960	7960	0
148	20250417	173000	196822995	7960	7960	7960	7960	0
149	20250417	172900	196822995	7960	7960	7960	7960	0
150	20250417	172800	196822995	7960	7960	7960	7960	0
151	20250417	172700	196822995	7960	7960	7960	7960	0
152	20250417	172600	196822995	7960	7960	7960	7960	97
153	20250417	172500	196822995	7960	7960	7960	7960	0
154	20250417	172400	196822995	7960	7960	7960	7960	0
155	20250417	172300	196822995	7960	7960	7960	7960	0
156	20250417	172200	196822995	7960	7960	7960	7960	0
157	20250417	172100	196822995	7960	7960	7960	7960	0
158	20250417	172000	196822995	7960	7960	7960	7960	0
159	20250417	171900	196822995	7960	7960	7960	7960	0
160	20250417	171800	196822995	7960	7960	7960	7960	0
161	20250417	171700	196822995	7960	7960	7960	7960	0
162	20250417	171600	196822995	7960	7960	7960	7960	0
163	20250417	171500	196822995	7960	7960	7960	7960	0
164	20250417	171400	196822995	7960	7960	7960	7960	0
165	20250417	171300	196822995	7960	7960	7960	7960	0
166	20250417	171200	196822995	7960	7960	7960	7960	0
167	20250417	171100	196822995	7960	7960	7960	7960	0
168	20250417	171000	196822995	7960	7960	7960	7960	0
169	20250417	170900	196822995	7960	7960	7960	7960	0
170	20250417	170800	196822995	7960	7960	7960	7960	0
171	20250417	170700	196822995	7960	7960	7960	7960	0
172	20250417	170600	196822995	7960	7960	7960	7960	0
173	20250417	170500	196822995	7960	7960	7960	7960	0
174	20250417	170400	196822995	7960	7960	7960	7960	0
175	20250417	170300	196822995	7960	7960	7960	7960	0
176	20250417	170200	196822995	7960	7960	7960	7960	0
177	20250417	170100	196822995	7960	7960	7960	7960	0
178	20250417	170000	196822995	7960	7960	7960	7960	0
179	20250417	165900	196822995	7960	7960	7960	7960	0
180	20250417	165800	196822995	7960	7960	7960	7960	0
181	20250417	165700	196822995	7960	7960	7960	7960	0
182	20250417	165600	196822995	7960	7960	7960	7960	97
183	20250417	165500	196822995	7960	7960	7960	7960	0
184	20250417	165400	196822995	7960	7960	7960	7960	0
185	20250417	165300	196822995	7960	7960	7960	7960	0
186	20250417	165200	196822995	7960	7960	7960	7960	0
187	20250417	165100	196822995	7960	7960	7960	7960	0
188	20250417	165000	196822995	7960	7960	7960	7960	0
189	20250417	164900	196822995	7960	7960	7960	7960	0
190	20250417	164800	196822995	7960	7960	7960	7960	0
191	20250417	164700	196822995	7960	7960	7960	7960	0
192	20250417	164600	196822995	7960	7960	7960	7960	0
193	20250417	164500	196822995	7960	7960	7960	7960	0
194	20250417	164400	196822995	7960	7960	7960	7960	0
195	20250417	164300	196822995	7960	7960	7960	7960	0
196	20250417	164200	196822995	7960	7960	7960	7960	0
197	20250417	164100	196822995	7960	7960	7960	7960	0
198	20250417	164000	196822995	7960	7960	7960	7960	0
199	20250417	163900	196822995	7960	7960	7960	7960	0
200	20250417	163800	196822995	7960	7960	7960	7960	0
201	20250417	163700	196822995	7960	7960	7960	7960	0
202	20250417	163600	196822995	7960	7960	7960	7960	0
203	20250417	163500	196822995	7960	7960	7960	7960	0
204	20250417	163400	196822995	7960	7960	7960	7960	0
205	20250417	163300	196822995	7960	7960	7960	7960	0
206	20250417	163200	196822995	7960	7960	7960	7960	0
207	20250417	163100	196822995	7960	7960	7960	7960	0
208	20250417	163000	196822995	7960	7960	7960	7960	0
209	20250417	162900	196822995	7960	7960	7960	7960	0
210	20250417	162800	196822995	7960	7960	7960	7960	0
211	20250417	162700	196822995	7960	7960	7960	7960	0
212	20250417	162600	196822995	7960	7960	7960	7960	97
213	20250417	162500	196822995	7960	7960	7960	7960	0
214	20250417	162400	196822995	7960	7960	7960	7960	0
215	20250417	162300	196822995	7960	7960	7960	7960	0
216	20250417	162200	196822995	7960	7960	7960	7960	0
217	20250417	162100	196822995	7960	7960	7960	7960	0
218	20250417	162000	196822995	7960	7960	7960	7960	0
219	20250417	161900	196822995	7960	7960	7960	7960	0
220	20250417	161800	196822995	7960	7960	7960	7960	0
221	20250417	161700	196822995	7960	7960	7960	7960	0
222	20250417	161600	196822995	7960	7960	7960	7960	0
223	20250417	161500	196822995	7960	7960	7960	7960	0
224	20250417	161400	196822995	7960	7960	7960	7960	0
225	20250417	161300	196822995	7960	7960	7960	7960	0
226	20250417	161200	196822995	7960	7960	7960	7960	0
227	20250417	161100	196822995	7960	7960	7960	7960	0
228	20250417	161000	196822995	7960	7960	7960	7960	0
229	20250417	160900	196822995	7960	7960	7960	7960	0
230	20250417	160800	196822995	7960	7960	7960	7960	0
231	20250417	160700	196822995	7960	7960	7960	7960	0
232	20250417	160600	196822995	7960	7960	7960	7960	0
233	20250417	160500	196822995	7960	7960	7960	7960	0
234	20250417	160400	196822995	7960	7960	7960	7960	0
235	20250417	160300	196822995	7960	7960	7960	7960	0
236	20250417	160200	196822995	7960	7960	7960	7960	0
237	20250417	160100	196822995	7960	7960	7960	7960	0
238	20250417	160000	196822995	7960	7960	7960	7960	0
239	20250417	155900	196822995	7960	7960	7960	7960	0
240	20250417	155800	196822995	7960	7960	7960	7960	0
241	20250417	155700	196822995	7960	7960	7960	7960	0
242	20250417	155600	196822995	7960	7960	7960	7960	97
243	20250417	155500	196822995	7960	7960	7960	7960	0
244	20250417	155400	196822995	7960	7960	7960	7960	0
245	20250417	155300	196822995	7960	7960	7960	7960	0
246	20250417	155200	196822995	7960	7960	7960	7960	0
247	20250417	155100	196822995	7960	7960	7960	7960	0
248	20250417	155000	196822995	7960	7960	7960	7960	0
249	20250417	154900	196822995	7960	7960	7960	7960	0
250	20250417	154800	196822995	7960	7960	7960	7960	0
251	20250417	154700	196822995	7960	7960	7960	7960	0
252	20250417	154600	196822995	7960	7960	7960	7960	0
253	20250417	154500	196822995	7960	7960	7960	7960	0
254	20250417	154400	196822995	7960	7960	7960	7960	0
255	20250417	154300	196822995	7960	7960	7960	7960	0
256	20250417	154200	196822995	7960	7960	7960	7960	0
257	20250417	154100	196822995	7960	7960	7960	7960	0
258	20250417	154000	196822995	7960	7960	7960	7960	0
259	20250417	153900	196822995	7960	7960	7960	7960	0
260	20250417	153800	196822995	7960	7960	7960	7960	0
261	20250417	153700	196822995	7960	7960	7960	7960	0
262	20250417	153600	196822995	7960	7960	7960	7960	0
263	20250417	153500	196822995	7960	7960	7960	7960	0
264	20250417	153400	196822995	7960	7960	7960	7960	0
265	20250417	153300	196822995	7960	7960	7960	7960	0
266	20250417	153200	196822995	7960	7960	7960	7960	0
267	20250417	153100	196822995	7960	7960	7960	7960	0
268	20250417	153000	196822995	7960	7960	7960	7960	97
269	20250417	152900	196050875	7970	7970	7970	7970	0
270	20250417	152800	196050875	7970	7970	7970	7970	0
271	20250417	152700	196050875	7970	7970	7970	7970	0
272	20250417	152600	196050875	7970	7970	7970	7970	0
273	20250417	152500	196050875	7970	7970	7970	7970	0
274	20250417	152400	196050875	7970	7970	7970	7970	0
275	20250417	152300	196050875	7970	7970	7970	7970	0
276	20250417	152200	196050875	7970	7970	7970	7970	0
277	20250417	152100	196050875	7970	7970	7970	7970	0
278	20250417	152000	196050875	7970	7970	7970	7970	0
279	20250417	151900	196050875	7970	7970	7970	7950	371
280	20250417	151800	193100865	7970	7970	7970	7970	0
281	20250417	151700	193100865	7970	7970	7970	7970	13
282	20250417	151600	192997255	7970	7970	7970	7970	53
283	20250417	151500	192574845	7950	7970	7970	7950	51
284	20250417	151400	192168915	7980	7980	7980	7980	1
285	20250417	151300	192160935	7980	7980	7980	7980	0
286	20250417	151200	192160935	7980	7980	7980	7980	1
287	20250417	151100	192152955	7960	7960	7960	7960	0
288	20250417	151000	192152955	7960	7960	7960	7960	0
289	20250417	150900	192152955	7960	7960	7960	7960	0
290	20250417	150800	192152955	7960	7960	7960	7960	323
291	20250417	150700	189581875	7960	7960	7960	7960	0
292	20250417	150600	189581875	7960	7980	7980	7960	179
293	20250417	150500	188155335	7980	7980	7980	7980	6
294	20250417	150400	188107455	8000	7980	8000	7980	20
295	20250417	150300	187947715	7990	7990	7990	7990	0
296	20250417	150200	187947715	7990	7990	7990	7990	51
297	20250417	150100	187540225	8020	8020	8020	8020	0
298	20250417	150000	187540225	8020	8020	8020	8020	15
299	20250417	145900	187419925	8020	8020	8020	8010	324
300	20250417	145800	184821845	8050	8050	8050	8050	97
301	20250417	145700	184040995	8050	8050	8050	8050	7
302	20250417	145600	183984645	8040	8050	8050	8040	31
303	20250417	145500	183735325	8050	8030	8050	8030	100
304	20250417	145400	182930815	8030	8020	8030	8020	24
305	20250417	145300	182738255	8010	8010	8010	8010	75
306	20250417	145200	182137505	8000	8000	8010	8000	279
307	20250417	145100	179903715	8010	8010	8010	8010	8
308	20250417	145000	179839635	8000	8000	8000	7970	544
309	20250417	144900	175499865	8010	8000	8010	8000	18
310	20250417	144800	175355795	8010	8000	8010	8000	73
311	20250417	144700	174771715	8000	8010	8010	8000	19
312	20250417	144600	174619635	8010	8010	8010	8010	7
313	20250417	144500	174563565	8010	8010	8010	8010	1
314	20250417	144400	174555555	8010	8010	8010	8010	108
315	20250417	144300	173690475	8010	8010	8010	8010	8
316	20250417	144200	173626395	8010	8000	8010	8000	83
317	20250417	144100	172962185	8040	8070	8070	8030	1262
318	20250417	144000	162827975	8050	8070	8070	8050	9
319	20250417	143900	162755425	8080	8070	8080	8070	40
320	20250417	143800	162432535	8080	8090	8090	8080	1137
321	20250417	143700	153245555	8090	8050	8090	8050	215
322	20250417	143600	151508785	8050	8030	8090	8030	942
323	20250417	143500	143907575	8020	8020	8020	8020	201
324	20250417	143400	142295555	8030	8030	8030	8030	12
325	20250417	143300	142199195	8020	8020	8020	8020	7
326	20250417	143200	142143055	8020	8010	8020	8010	84
327	20250417	143100	141469405	8010	8010	8010	8010	60
328	20250417	143000	140988805	8010	8010	8010	8010	8
329	20250417	142900	140924725	8000	7970	8020	7970	610
330	20250417	142800	136058725	7970	7970	7970	7970	7
331	20250417	142700	136002935	7960	8000	8000	7960	321
332	20250417	142600	133447455	7960	7960	7960	7960	29
333	20250417	142500	133216615	8000	7970	8000	7970	299
334	20250417	142400	130833345	8010	8000	8010	7990	970
335	20250417	142300	123082825	8000	8020	8020	8000	145
336	20250417	142200	121922665	8020	8020	8020	8020	8
337	20250417	142100	121858505	8020	7990	8020	7990	817
338	20250417	142000	115326215	7990	7980	7990	7920	1102
339	20250417	141900	106563105	7980	8050	8050	7980	66
340	20250417	141800	106035265	8040	8050	8150	8040	2198
341	20250417	141700	88293815	8050	7960	8050	7960	2487
342	20250417	141600	68368525	7960	7950	7960	7950	25
343	20250417	141500	68169595	7950	7940	7950	7940	18
344	20250417	141400	68026595	7970	7970	7970	7970	0
345	20250417	141300	68026595	7970	7940	7970	7940	610
346	20250417	141200	63165135	7930	7900	7990	7840	2975
347	20250417	141100	39597715	7890	7870	7990	7870	1677
348	20250417	141000	26242545	7860	7860	7860	7860	0
349	20250417	140900	26242545	7860	7860	7860	7860	0
350	20250417	140800	26242545	7860	7860	7860	7860	0
351	20250417	140700	26242545	7860	7860	7860	7860	0
352	20250417	140600	26242545	7860	7860	7860	7860	0
353	20250417	140500	26242545	7860	7860	7860	7860	5
354	20250417	140400	26203245	7860	7860	7860	7860	0
355	20250417	140300	26203245	7860	7860	7860	7860	6
356	20250417	140200	26156085	7870	7870	7870	7870	0
357	20250417	140100	26156085	7870	7870	7870	7870	0
358	20250417	140000	26156085	7870	7870	7870	7870	0
359	20250417	135900	26156085	7870	7870	7870	7870	0
360	20250417	135800	26156085	7870	7870	7870	7870	0
361	20250417	135700	26156085	7870	7870	7870	7870	0
362	20250417	135600	26156085	7870	7870	7870	7870	0
363	20250417	135500	26156085	7870	7870	7870	7870	0
364	20250417	135400	26156085	7870	7870	7870	7870	1
365	20250417	135300	26148215	7860	7860	7860	7860	0
366	20250417	135200	26148215	7860	7860	7860	7860	10
367	20250417	135100	26069615	7870	7870	7870	7870	0
368	20250417	135000	26069615	7870	7860	7870	7860	26
369	20250417	134900	25865245	7860	7860	7860	7860	20
370	20250417	134800	25708045	7880	7880	7880	7880	0
371	20250417	134700	25708045	7880	7880	7880	7880	0
372	20250417	134600	25708045	7880	7880	7880	7880	0
373	20250417	134500	25708045	7880	7880	7880	7880	0
374	20250417	134400	25708045	7880	7880	7880	7880	0
375	20250417	134300	25708045	7880	7880	7880	7880	0
376	20250417	134200	25708045	7880	7880	7880	7880	0
377	20250417	134100	25708045	7880	7880	7880	7880	0
378	20250417	134000	25708045	7880	7880	7880	7880	0
379	20250417	133900	25708045	7880	7880	7880	7880	0
380	20250417	133800	25708045	7880	7880	7880	7880	0
381	20250417	133700	25708045	7880	7880	7880	7880	0
382	20250417	133600	25708045	7880	7880	7880	7880	0
383	20250417	133500	25708045	7880	7880	7880	7880	0
384	20250417	133400	25708045	7880	7870	7880	7870	4
385	20250417	133300	25676555	7870	7870	7870	7870	0
386	20250417	133200	25676555	7870	7870	7870	7870	0
387	20250417	133100	25676555	7870	7870	7870	7870	0
388	20250417	133000	25676555	7870	7870	7870	7870	0
389	20250417	132900	25676555	7870	7870	7870	7870	0
390	20250417	132800	25676555	7870	7870	7870	7870	0
391	20250417	132700	25676555	7870	7870	7870	7870	0
392	20250417	132600	25676555	7870	7870	7870	7870	19
393	20250417	132500	25527025	7870	7870	7870	7870	0
394	20250417	132400	25527025	7870	7870	7870	7870	0
395	20250417	132300	25527025	7870	7870	7870	7870	0
396	20250417	132200	25527025	7870	7870	7870	7870	0
397	20250417	132100	25527025	7870	7870	7870	7870	0
398	20250417	132000	25527025	7870	7870	7870	7870	0
399	20250417	131900	25527025	7870	7870	7870	7870	0
400	20250417	131800	25527025	7870	7870	7870	7870	0
401	20250417	131700	25527025	7870	7870	7870	7870	0
402	20250417	131600	25527025	7870	7870	7870	7870	0
403	20250417	131500	25527025	7870	7870	7870	7870	1
404	20250417	131400	25519155	7860	7860	7860	7860	0
405	20250417	131300	25519155	7860	7860	7860	7860	0
406	20250417	131200	25519155	7860	7860	7860	7860	0
407	20250417	131100	25519155	7860	7860	7860	7860	0
408	20250417	131000	25519155	7860	7860	7860	7860	0
409	20250417	130900	25519155	7860	7860	7860	7860	0
410	20250417	130800	25519155	7860	7860	7860	7860	0
411	20250417	130700	25519155	7860	7860	7860	7860	0
412	20250417	130600	25519155	7860	7860	7860	7860	0
413	20250417	130500	25519155	7860	7860	7860	7860	0
414	20250417	130400	25519155	7860	7860	7860	7860	0
415	20250417	130300	25519155	7860	7860	7860	7860	0
416	20250417	130200	25519155	7860	7860	7860	7860	0
417	20250417	130100	25519155	7860	7860	7860	7860	0
418	20250417	130000	25519155	7860	7860	7860	7860	0
419	20250417	125900	25519155	7860	7860	7860	7860	0
420	20250417	125800	25519155	7860	7860	7860	7860	1
421	20250417	125700	25511295	7870	7870	7870	7870	0
422	20250417	125600	25511295	7870	7870	7870	7870	0
423	20250417	125500	25511295	7870	7870	7870	7870	0
424	20250417	125400	25511295	7870	7870	7870	7870	0
425	20250417	125300	25511295	7870	7870	7870	7870	0
426	20250417	125200	25511295	7870	7870	7870	7870	0
427	20250417	125100	25511295	7870	7870	7870	7870	10
428	20250417	125000	25432595	7860	7860	7860	7860	96
429	20250417	124900	24678035	7860	7860	7860	7860	0
430	20250417	124800	24678035	7860	7860	7860	7860	0
431	20250417	124700	24678035	7860	7860	7860	7860	0
432	20250417	124600	24678035	7860	7860	7860	7860	3
433	20250417	124500	24654455	7860	7860	7860	7860	0
434	20250417	124400	24654455	7860	7860	7860	7860	0
435	20250417	124300	24654455	7860	7860	7860	7860	0
436	20250417	124200	24654455	7860	7860	7860	7860	0
437	20250417	124100	24654455	7860	7860	7860	7860	0
438	20250417	124000	24654455	7860	7860	7860	7860	2
439	20250417	123900	24638735	7860	7860	7860	7860	0
440	20250417	123800	24638735	7860	7860	7860	7860	0
441	20250417	123700	24638735	7860	7860	7860	7860	0
442	20250417	123600	24638735	7860	7860	7860	7860	0
443	20250417	123500	24638735	7860	7860	7860	7860	0
444	20250417	123400	24638735	7860	7860	7860	7860	0
445	20250417	123300	24638735	7860	7860	7860	7860	0
446	20250417	123200	24638735	7860	7860	7860	7860	0
447	20250417	123100	24638735	7860	7860	7860	7860	0
448	20250417	123000	24638735	7860	7860	7860	7860	0
449	20250417	122900	24638735	7860	7860	7860	7860	0
450	20250417	122800	24638735	7860	7840	7860	7840	68
451	20250417	122700	24105405	7850	7850	7850	7850	30
452	20250417	122600	23869905	7850	7850	7850	7850	0
453	20250417	122500	23869905	7850	7890	7890	7780	736
454	20250417	122400	18094515	7900	7900	7900	7900	0
455	20250417	122300	18094515	7900	7900	7900	7900	0
456	20250417	122200	18094515	7900	7900	7900	7900	0
457	20250417	122100	18094515	7900	7900	7900	7900	0
458	20250417	122000	18094515	7900	7900	7900	7900	0
459	20250417	121900	18094515	7900	7900	7900	7900	0
460	20250417	121800	18094515	7900	7900	7900	7900	0
461	20250417	121700	18094515	7900	7900	7900	7900	0
462	20250417	121600	18094515	7900	7900	7900	7900	0
463	20250417	121500	18094515	7900	7900	7900	7900	1
464	20250417	121400	18086615	7890	7890	7890	7890	47
465	20250417	121300	17715785	7910	7910	7910	7910	0
466	20250417	121200	17715785	7910	7910	7910	7910	0
467	20250417	121100	17715785	7910	7910	7910	7910	0
468	20250417	121000	17715785	7910	7910	7910	7910	0
469	20250417	120900	17715785	7910	7910	7910	7910	0
470	20250417	120800	17715785	7910	7910	7910	7910	0
471	20250417	120700	17715785	7910	7910	7910	7910	0
472	20250417	120600	17715785	7910	7910	7910	7910	0
473	20250417	120500	17715785	7910	7910	7910	7910	0
474	20250417	120400	17715785	7910	7910	7910	7910	0
475	20250417	120300	17715785	7910	7910	7910	7910	0
476	20250417	120200	17715785	7910	7910	7910	7910	0
477	20250417	120100	17715785	7910	7910	7910	7910	0
478	20250417	120000	17715785	7910	7910	7910	7910	0
479	20250417	115900	17715785	7910	7910	7910	7910	0
480	20250417	115800	17715785	7910	7910	7910	7910	0
481	20250417	115700	17715785	7910	7910	7910	7910	0
482	20250417	115600	17715785	7910	7910	7910	7910	0
483	20250417	115500	17715785	7910	7910	7910	7910	0
484	20250417	115400	17715785	7910	7900	7910	7900	21
485	20250417	115300	17549875	7910	7910	7910	7910	0
486	20250417	115200	17549875	7910	7910	7910	7910	0
487	20250417	115100	17549875	7910	7910	7910	7910	7
488	20250417	115000	17494505	7910	7910	7910	7910	1
489	20250417	114900	17486595	7900	7900	7900	7900	0
490	20250417	114800	17486595	7900	7900	7900	7900	0
491	20250417	114700	17486595	7900	7900	7900	7900	0
492	20250417	114600	17486595	7900	7910	7910	7900	1121
493	20250417	114500	8630485	7930	7930	7930	7930	0
494	20250417	114400	8630485	7930	7930	7930	7930	0
495	20250417	114300	8630485	7930	7930	7930	7930	0
496	20250417	114200	8630485	7930	7930	7930	7930	0
497	20250417	114100	8630485	7930	7930	7930	7930	0
498	20250417	114000	8630485	7930	7930	7930	7930	0
499	20250417	113900	8630485	7930	7930	7930	7930	0
500	20250417	113800	8630485	7930	7930	7930	7930	0
501	20250417	113700	8630485	7930	7930	7930	7930	0
502	20250417	113600	8630485	7930	7930	7930	7930	0
503	20250417	113500	8630485	7930	7930	7930	7930	0
504	20250417	113400	8630485	7930	7930	7930	7930	0
505	20250417	113300	8630485	7930	7930	7930	7930	0
506	20250417	113200	8630485	7930	7930	7930	7930	0
507	20250417	113100	8630485	7930	7930	7930	7930	1
508	20250417	113000	8622555	7930	7930	7930	7930	0
509	20250417	112900	8622555	7930	7930	7930	7930	0
510	20250417	112800	8622555	7930	7930	7930	7930	0
511	20250417	112700	8622555	7930	7930	7930	7930	0
512	20250417	112600	8622555	7930	7930	7930	7930	0
513	20250417	112500	8622555	7930	7930	7930	7930	0
514	20250417	112400	8622555	7930	7930	7930	7930	0
515	20250417	112300	8622555	7930	7930	7930	7930	0
516	20250417	112200	8622555	7930	7930	7930	7930	0
517	20250417	112100	8622555	7930	7930	7930	7930	0
518	20250417	112000	8622555	7930	7930	7930	7930	0
519	20250417	111900	8622555	7930	7930	7930	7930	0
520	20250417	111800	8622555	7930	7930	7930	7930	0
521	20250417	111700	8622555	7930	7930	7930	7930	0
522	20250417	111600	8622555	7930	7930	7930	7930	0
523	20250417	111500	8622555	7930	7930	7930	7930	0
524	20250417	111400	8622555	7930	7930	7930	7930	0
525	20250417	111300	8622555	7930	7930	7930	7930	0
526	20250417	111200	8622555	7930	7930	7930	7930	0
527	20250417	111100	8622555	7930	7930	7930	7930	0
528	20250417	111000	8622555	7930	7930	7930	7930	0
529	20250417	110900	8622555	7930	7930	7930	7930	0
530	20250417	110800	8622555	7930	7930	7930	7930	0
531	20250417	110700	8622555	7930	7930	7930	7930	0
532	20250417	110600	8622555	7930	7930	7930	7930	0
533	20250417	110500	8622555	7930	7930	7930	7930	0
534	20250417	110400	8622555	7930	7930	7930	7930	0
535	20250417	110300	8622555	7930	7930	7930	7930	0
536	20250417	110200	8622555	7930	7930	7930	7930	0
537	20250417	110100	8622555	7930	7930	7930	7930	0
538	20250417	110000	8622555	7930	7930	7930	7930	0
539	20250417	105900	8622555	7930	7930	7930	7930	0
540	20250417	105800	8622555	7930	7930	7930	7930	0
541	20250417	105700	8622555	7930	7930	7930	7930	0
542	20250417	105600	8622555	7930	7930	7930	7930	0
543	20250417	105500	8622555	7930	7930	7930	7930	0
544	20250417	105400	8622555	7930	7930	7930	7930	18
545	20250417	105300	8479815	7930	7930	7930	7930	0
546	20250417	105200	8479815	7930	7930	7930	7930	0
547	20250417	105100	8479815	7930	7930	7930	7930	0
548	20250417	105000	8479815	7930	7930	7930	7930	0
549	20250417	104900	8479815	7930	7930	7930	7930	0
550	20250417	104800	8479815	7930	7930	7930	7930	0
551	20250417	104700	8479815	7930	7920	7930	7920	135
552	20250417	104600	7409885	7930	7930	7930	7930	0
553	20250417	104500	7409885	7930	7930	7930	7930	0
554	20250417	104400	7409885	7930	7930	7930	7930	0
555	20250417	104300	7409885	7930	7930	7930	7930	0
556	20250417	104200	7409885	7930	7930	7930	7930	0
557	20250417	104100	7409885	7930	7930	7930	7930	0
558	20250417	104000	7409885	7930	7930	7930	7930	0
559	20250417	103900	7409885	7930	7930	7930	7930	0
560	20250417	103800	7409885	7930	7930	7930	7930	1
561	20250417	103700	7401955	7920	7920	7920	7920	123
562	20250417	103600	6427795	7920	7920	7920	7920	0
563	20250417	103500	6427795	7920	7920	7920	7920	0
564	20250417	103400	6427795	7920	7920	7920	7920	0
565	20250417	103300	6427795	7920	7905	7920	7905	130
566	20250417	103200	5399810	7910	7910	7910	7910	70
567	20250417	103100	4846110	7910	7910	7910	7910	0
568	20250417	103000	4846110	7910	7910	7910	7910	0
569	20250417	102900	4846110	7910	7910	7910	7910	0
570	20250417	102800	4846110	7910	7910	7910	7910	0
571	20250417	102700	4846110	7910	7910	7910	7910	0
572	20250417	102600	4846110	7910	7910	7910	7910	3
573	20250417	102500	4822380	7920	7920	7920	7920	0
574	20250417	102400	4822380	7920	7920	7920	7920	0
575	20250417	102300	4822380	7920	7920	7920	7920	0
576	20250417	102200	4822380	7920	7920	7920	7920	0
577	20250417	102100	4822380	7920	7920	7920	7920	0
578	20250417	102000	4822380	7920	7920	7920	7920	0
579	20250417	101900	4822380	7920	7920	7920	7920	0
580	20250417	101800	4822380	7920	7920	7920	7920	0
581	20250417	101700	4822380	7920	7920	7920	7920	0
582	20250417	101600	4822380	7920	7920	7920	7920	0
583	20250417	101500	4822380	7920	7920	7920	7920	0
584	20250417	101400	4822380	7920	7920	7920	7920	0
585	20250417	101300	4822380	7920	7920	7920	7920	0
586	20250417	101200	4822380	7920	7920	7920	7920	0
587	20250417	101100	4822380	7920	7920	7920	7920	0
588	20250417	101000	4822380	7920	7920	7920	7920	0
589	20250417	100900	4822380	7920	7920	7920	7920	0
590	20250417	100800	4822380	7920	7920	7920	7920	0
591	20250417	100700	4822380	7920	7920	7920	7920	0
592	20250417	100600	4822380	7920	7920	7920	7920	0
593	20250417	100500	4822380	7920	7910	7920	7910	18
594	20250417	100400	4679930	7900	7900	7900	7900	0
595	20250417	100300	4679930	7900	7900	7900	7900	0
596	20250417	100200	4679930	7900	7900	7900	7900	0
597	20250417	100100	4679930	7900	7900	7900	7900	0
598	20250417	100000	4679930	7900	7900	7900	7900	10
599	20250417	095900	4600930	7890	7890	7890	7890	0
600	20250417	095800	4600930	7890	7890	7890	7890	0
601	20250417	095700	4600930	7890	7890	7890	7890	0
602	20250417	095600	4600930	7890	7900	7900	7890	3
603	20250417	095500	4577250	7920	7920	7920	7920	1
604	20250417	095400	4569330	7910	7910	7910	7910	128
605	20250417	095300	3556850	7910	7910	7910	7910	6
606	20250417	095200	3509390	7950	7950	7950	7950	0
607	20250417	095100	3509390	7950	7950	7950	7950	0
608	20250417	095000	3509390	7950	7950	7950	7950	0
609	20250417	094900	3509390	7950	7950	7950	7950	0
610	20250417	094800	3509390	7950	7950	7950	7950	0
611	20250417	094700	3509390	7950	7950	7950	7950	0
612	20250417	094600	3509390	7950	7950	7950	7950	1
613	20250417	094500	3501440	7950	7950	7950	7950	0
614	20250417	094400	3501440	7950	7950	7950	7950	3
615	20250417	094300	3477590	7950	7950	7950	7950	0
616	20250417	094200	3477590	7950	7950	7950	7950	0
617	20250417	094100	3477590	7950	7950	7950	7950	0
618	20250417	094000	3477590	7950	7950	7950	7950	0
619	20250417	093900	3477590	7950	7950	7950	7950	1
620	20250417	093800	3469640	7950	7940	7950	7940	26
621	20250417	093700	3263020	7950	7950	7950	7950	0
622	20250417	093600	3263020	7950	7950	7950	7950	0
623	20250417	093500	3263020	7950	7950	7950	7950	3
624	20250417	093400	3239170	7960	7960	7960	7960	0
625	20250417	093300	3239170	7960	7960	7960	7960	4
626	20250417	093200	3207330	7960	7960	7960	7960	2
627	20250417	093100	3191410	7900	7900	7900	7900	0
628	20250417	093000	3191410	7900	7900	7900	7900	0
629	20250417	092900	3191410	7900	7900	7900	7900	0
630	20250417	092800	3191410	7900	7900	7900	7900	0
631	20250417	092700	3191410	7900	7900	7900	7900	0
632	20250417	092600	3191410	7900	7900	7900	7900	0
633	20250417	092500	3191410	7900	7900	7900	7900	0
634	20250417	092400	3191410	7900	7900	7900	7900	0
635	20250417	092300	3191410	7900	7900	7900	7900	0
636	20250417	092200	3191410	7900	7900	7900	7900	0
637	20250417	092100	3191410	7900	7900	7900	7900	0
638	20250417	092000	3191410	7900	7900	7900	7900	0
639	20250417	091900	3191410	7900	7900	7900	7900	20
640	20250417	091800	3033410	7900	7900	7900	7900	0
641	20250417	091700	3033410	7900	7900	7900	7900	0
642	20250417	091600	3033410	7900	7910	7910	7900	135
643	20250417	091500	1966900	7900	7900	7900	7900	0
644	20250417	091400	1966900	7900	7900	7900	7900	0
645	20250417	091300	1966900	7900	7900	7900	7900	0
646	20250417	091200	1966900	7900	7900	7900	7900	0
647	20250417	091100	1966900	7900	7900	7900	7900	0
648	20250417	091000	1966900	7900	7900	7900	7900	0
649	20250417	090900	1966900	7900	7900	7900	7900	0
650	20250417	090800	1966900	7900	7900	7900	7900	0
651	20250417	090700	1966900	7900	7900	7900	7900	0
652	20250417	090600	1966900	7900	7900	7900	7900	0
653	20250417	090500	1966900	7900	7900	7900	7900	45
654	20250417	090400	1611400	7900	7900	7900	7900	0
655	20250417	090300	1611400	7900	7900	7900	7900	0
656	20250417	090200	1611400	7900	7900	7900	7900	86
657	20250417	090100	932000	7950	7950	7950	7950	0
658	20250417	090000	932000	7950	7960	7990	7950	117