KissMeData/083550/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193800	127463775	3010	3010	3010	3010	508
3	20250417	193700	127463775	3010	3010	3010	3010	0
4	20250417	193600	127463775	3010	3010	3010	3010	0
5	20250417	193500	127463775	3010	3010	3010	3010	0
6	20250417	193400	127463775	3010	3010	3010	3010	0
7	20250417	193300	127463775	3010	3010	3010	3010	0
8	20250417	193200	127463775	3010	3010	3010	3010	0
9	20250417	193100	127463775	3010	3010	3010	3010	0
10	20250417	193000	127463775	3010	3010	3010	3010	0
11	20250417	192900	127463775	3010	3010	3010	3010	0
12	20250417	192800	127463775	3010	3010	3010	3010	0
13	20250417	192700	127463775	3010	3010	3010	3010	0
14	20250417	192600	127463775	3010	3010	3010	3010	0
15	20250417	192500	127463775	3010	3010	3010	3010	0
16	20250417	192400	127463775	3010	3010	3010	3010	0
17	20250417	192300	127463775	3010	3010	3010	3010	0
18	20250417	192200	127463775	3010	3010	3010	3010	0
19	20250417	192100	127463775	3010	3010	3010	3010	0
20	20250417	192000	127463775	3010	3010	3010	3010	0
21	20250417	191900	127463775	3010	3010	3010	3010	0
22	20250417	191800	127463775	3010	3010	3010	3010	0
23	20250417	191700	127463775	3010	3010	3010	3010	0
24	20250417	191600	127463775	3010	3010	3010	3010	0
25	20250417	191500	127463775	3010	3010	3010	3010	0
26	20250417	191400	127463775	3010	3010	3010	3010	0
27	20250417	191300	127463775	3010	3010	3010	3010	0
28	20250417	191200	127463775	3010	3010	3010	3010	0
29	20250417	191100	127463775	3010	3010	3010	3010	0
30	20250417	191000	127463775	3010	3010	3010	3010	0
31	20250417	190900	127463775	3010	3010	3010	3010	0
32	20250417	190800	127463775	3010	3010	3010	3010	508
33	20250417	190700	127463775	3010	3010	3010	3010	0
34	20250417	190600	127463775	3010	3010	3010	3010	0
35	20250417	190500	127463775	3010	3010	3010	3010	0
36	20250417	190400	127463775	3010	3010	3010	3010	0
37	20250417	190300	127463775	3010	3010	3010	3010	0
38	20250417	190200	127463775	3010	3010	3010	3010	0
39	20250417	190100	127463775	3010	3010	3010	3010	0
40	20250417	190000	127463775	3010	3010	3010	3010	0
41	20250417	185900	127463775	3010	3010	3010	3010	0
42	20250417	185800	127463775	3010	3010	3010	3010	0
43	20250417	185700	127463775	3010	3010	3010	3010	0
44	20250417	185600	127463775	3010	3010	3010	3010	0
45	20250417	185500	127463775	3010	3010	3010	3010	0
46	20250417	185400	127463775	3010	3010	3010	3010	0
47	20250417	185300	127463775	3010	3010	3010	3010	0
48	20250417	185200	127463775	3010	3010	3010	3010	0
49	20250417	185100	127463775	3010	3010	3010	3010	0
50	20250417	185000	127463775	3010	3010	3010	3010	0
51	20250417	184900	127463775	3010	3010	3010	3010	0
52	20250417	184800	127463775	3010	3010	3010	3010	0
53	20250417	184700	127463775	3010	3010	3010	3010	0
54	20250417	184600	127463775	3010	3010	3010	3010	0
55	20250417	184500	127463775	3010	3010	3010	3010	0
56	20250417	184400	127463775	3010	3010	3010	3010	0
57	20250417	184300	127463775	3010	3010	3010	3010	0
58	20250417	184200	127463775	3010	3010	3010	3010	0
59	20250417	184100	127463775	3010	3010	3010	3010	0
60	20250417	184000	127463775	3010	3010	3010	3010	0
61	20250417	183900	127463775	3010	3010	3010	3010	0
62	20250417	183800	127463775	3010	3010	3010	3010	508
63	20250417	183700	127463775	3010	3010	3010	3010	0
64	20250417	183600	127463775	3010	3010	3010	3010	0
65	20250417	183500	127463775	3010	3010	3010	3010	0
66	20250417	183400	127463775	3010	3010	3010	3010	0
67	20250417	183300	127463775	3010	3010	3010	3010	0
68	20250417	183200	127463775	3010	3010	3010	3010	0
69	20250417	183100	127463775	3010	3010	3010	3010	0
70	20250417	183000	127463775	3010	3010	3010	3010	0
71	20250417	182900	127463775	3010	3010	3010	3010	0
72	20250417	182800	127463775	3010	3010	3010	3010	0
73	20250417	182700	127463775	3010	3010	3010	3010	0
74	20250417	182600	127463775	3010	3010	3010	3010	0
75	20250417	182500	127463775	3010	3010	3010	3010	0
76	20250417	182400	127463775	3010	3010	3010	3010	0
77	20250417	182300	127463775	3010	3010	3010	3010	0
78	20250417	182200	127463775	3010	3010	3010	3010	0
79	20250417	182100	127463775	3010	3010	3010	3010	0
80	20250417	182000	127463775	3010	3010	3010	3010	0
81	20250417	181900	127463775	3010	3010	3010	3010	0
82	20250417	181800	127463775	3010	3010	3010	3010	0
83	20250417	181700	127463775	3010	3010	3010	3010	0
84	20250417	181600	127463775	3010	3010	3010	3010	0
85	20250417	181500	127463775	3010	3010	3010	3010	0
86	20250417	181400	127463775	3010	3010	3010	3010	0
87	20250417	181300	127463775	3010	3010	3010	3010	0
88	20250417	181200	127463775	3010	3010	3010	3010	0
89	20250417	181100	127463775	3010	3010	3010	3010	0
90	20250417	181000	127463775	3010	3010	3010	3010	0
91	20250417	180900	127463775	3010	3010	3010	3010	0
92	20250417	180800	127463775	3010	3010	3010	3010	508
93	20250417	180700	127463775	3010	3010	3010	3010	0
94	20250417	180600	127463775	3010	3010	3010	3010	0
95	20250417	180500	127463775	3010	3010	3010	3010	0
96	20250417	180400	127463775	3010	3010	3010	3010	0
97	20250417	180300	127463775	3010	3010	3010	3010	0
98	20250417	180200	127463775	3010	3010	3010	3010	0
99	20250417	180100	127463775	3010	3010	3010	3010	0
100	20250417	180000	127463775	3010	3010	3010	3010	0
101	20250417	175900	127463775	3010	3010	3010	3010	0
102	20250417	175800	127463775	3010	3010	3010	3010	0
103	20250417	175700	127463775	3010	3010	3010	3010	0
104	20250417	175600	127463775	3010	3010	3010	3010	0
105	20250417	175500	127463775	3010	3010	3010	3010	0
106	20250417	175400	127463775	3010	3010	3010	3010	0
107	20250417	175300	127463775	3010	3010	3010	3010	0
108	20250417	175200	127463775	3010	3010	3010	3010	0
109	20250417	175100	127463775	3010	3010	3010	3010	0
110	20250417	175000	127463775	3010	3010	3010	3010	0
111	20250417	174900	127463775	3010	3010	3010	3010	0
112	20250417	174800	127463775	3010	3010	3010	3010	0
113	20250417	174700	127463775	3010	3010	3010	3010	0
114	20250417	174600	127463775	3010	3010	3010	3010	0
115	20250417	174500	127463775	3010	3010	3010	3010	0
116	20250417	174400	127463775	3010	3010	3010	3010	0
117	20250417	174300	127463775	3010	3010	3010	3010	0
118	20250417	174200	127463775	3010	3010	3010	3010	0
119	20250417	174100	127463775	3010	3010	3010	3010	0
120	20250417	174000	127463775	3010	3010	3010	3010	0
121	20250417	173900	127463775	3010	3010	3010	3010	0
122	20250417	173800	127463775	3010	3010	3010	3010	508
123	20250417	173700	127463775	3010	3010	3010	3010	0
124	20250417	173600	127463775	3010	3010	3010	3010	0
125	20250417	173500	127463775	3010	3010	3010	3010	0
126	20250417	173400	127463775	3010	3010	3010	3010	0
127	20250417	173300	127463775	3010	3010	3010	3010	0
128	20250417	173200	127463775	3010	3010	3010	3010	0
129	20250417	173100	127463775	3010	3010	3010	3010	0
130	20250417	173000	127463775	3010	3010	3010	3010	0
131	20250417	172900	127463775	3010	3010	3010	3010	0
132	20250417	172800	127463775	3010	3010	3010	3010	0
133	20250417	172700	127463775	3010	3010	3010	3010	0
134	20250417	172600	127463775	3010	3010	3010	3010	0
135	20250417	172500	127463775	3010	3010	3010	3010	0
136	20250417	172400	127463775	3010	3010	3010	3010	0
137	20250417	172300	127463775	3010	3010	3010	3010	0
138	20250417	172200	127463775	3010	3010	3010	3010	0
139	20250417	172100	127463775	3010	3010	3010	3010	0
140	20250417	172000	127463775	3010	3010	3010	3010	0
141	20250417	171900	127463775	3010	3010	3010	3010	0
142	20250417	171800	127463775	3010	3010	3010	3010	0
143	20250417	171700	127463775	3010	3010	3010	3010	0
144	20250417	171600	127463775	3010	3010	3010	3010	0
145	20250417	171500	127463775	3010	3010	3010	3010	0
146	20250417	171400	127463775	3010	3010	3010	3010	0
147	20250417	171300	127463775	3010	3010	3010	3010	0
148	20250417	171200	127463775	3010	3010	3010	3010	0
149	20250417	171100	127463775	3010	3010	3010	3010	0
150	20250417	171000	127463775	3010	3010	3010	3010	0
151	20250417	170900	127463775	3010	3010	3010	3010	0
152	20250417	170800	127463775	3010	3010	3010	3010	508
153	20250417	170700	127463775	3010	3010	3010	3010	0
154	20250417	170600	127463775	3010	3010	3010	3010	0
155	20250417	170500	127463775	3010	3010	3010	3010	0
156	20250417	170400	127463775	3010	3010	3010	3010	0
157	20250417	170300	127463775	3010	3010	3010	3010	0
158	20250417	170200	127463775	3010	3010	3010	3010	0
159	20250417	170100	127463775	3010	3010	3010	3010	0
160	20250417	170000	127463775	3010	3010	3010	3010	0
161	20250417	165900	127463775	3010	3010	3010	3010	0
162	20250417	165800	127463775	3010	3010	3010	3010	0
163	20250417	165700	127463775	3010	3010	3010	3010	0
164	20250417	165600	127463775	3010	3010	3010	3010	0
165	20250417	165500	127463775	3010	3010	3010	3010	0
166	20250417	165400	127463775	3010	3010	3010	3010	0
167	20250417	165300	127463775	3010	3010	3010	3010	0
168	20250417	165200	127463775	3010	3010	3010	3010	0
169	20250417	165100	127463775	3010	3010	3010	3010	0
170	20250417	165000	127463775	3010	3010	3010	3010	0
171	20250417	164900	127463775	3010	3010	3010	3010	0
172	20250417	164800	127463775	3010	3010	3010	3010	0
173	20250417	164700	127463775	3010	3010	3010	3010	0
174	20250417	164600	127463775	3010	3010	3010	3010	0
175	20250417	164500	127463775	3010	3010	3010	3010	0
176	20250417	164400	127463775	3010	3010	3010	3010	0
177	20250417	164300	127463775	3010	3010	3010	3010	0
178	20250417	164200	127463775	3010	3010	3010	3010	0
179	20250417	164100	127463775	3010	3010	3010	3010	0
180	20250417	164000	127463775	3010	3010	3010	3010	0
181	20250417	163900	127463775	3010	3010	3010	3010	0
182	20250417	163800	127463775	3010	3010	3010	3010	508
183	20250417	163700	127463775	3010	3010	3010	3010	0
184	20250417	163600	127463775	3010	3010	3010	3010	0
185	20250417	163500	127463775	3010	3010	3010	3010	0
186	20250417	163400	127463775	3010	3010	3010	3010	0
187	20250417	163300	127463775	3010	3010	3010	3010	0
188	20250417	163200	127463775	3010	3010	3010	3010	0
189	20250417	163100	127463775	3010	3010	3010	3010	0
190	20250417	163000	127463775	3010	3010	3010	3010	0
191	20250417	162900	127463775	3010	3010	3010	3010	0
192	20250417	162800	127463775	3010	3010	3010	3010	0
193	20250417	162700	127463775	3010	3010	3010	3010	0
194	20250417	162600	127463775	3010	3010	3010	3010	0
195	20250417	162500	127463775	3010	3010	3010	3010	0
196	20250417	162400	127463775	3010	3010	3010	3010	0
197	20250417	162300	127463775	3010	3010	3010	3010	0
198	20250417	162200	127463775	3010	3010	3010	3010	0
199	20250417	162100	127463775	3010	3010	3010	3010	0
200	20250417	162000	127463775	3010	3010	3010	3010	0
201	20250417	161900	127463775	3010	3010	3010	3010	0
202	20250417	161800	127463775	3010	3010	3010	3010	0
203	20250417	161700	127463775	3010	3010	3010	3010	0
204	20250417	161600	127463775	3010	3010	3010	3010	0
205	20250417	161500	127463775	3010	3010	3010	3010	0
206	20250417	161400	127463775	3010	3010	3010	3010	0
207	20250417	161300	127463775	3010	3010	3010	3010	0
208	20250417	161200	127463775	3010	3010	3010	3010	0
209	20250417	161100	127463775	3010	3010	3010	3010	0
210	20250417	161000	127463775	3010	3010	3010	3010	0
211	20250417	160900	127463775	3010	3010	3010	3010	0
212	20250417	160800	127463775	3010	3010	3010	3010	508
213	20250417	160700	127463775	3010	3010	3010	3010	0
214	20250417	160600	127463775	3010	3010	3010	3010	0
215	20250417	160500	127463775	3010	3010	3010	3010	0
216	20250417	160400	127463775	3010	3010	3010	3010	0
217	20250417	160300	127463775	3010	3010	3010	3010	0
218	20250417	160200	127463775	3010	3010	3010	3010	0
219	20250417	160100	127463775	3010	3010	3010	3010	0
220	20250417	160000	127463775	3010	3010	3010	3010	0
221	20250417	155900	127463775	3010	3010	3010	3010	0
222	20250417	155800	127463775	3010	3010	3010	3010	0
223	20250417	155700	127463775	3010	3010	3010	3010	0
224	20250417	155600	127463775	3010	3010	3010	3010	0
225	20250417	155500	127463775	3010	3010	3010	3010	0
226	20250417	155400	127463775	3010	3010	3010	3010	0
227	20250417	155300	127463775	3010	3010	3010	3010	0
228	20250417	155200	127463775	3010	3010	3010	3010	0
229	20250417	155100	127463775	3010	3010	3010	3010	0
230	20250417	155000	127463775	3010	3010	3010	3010	0
231	20250417	154900	127463775	3010	3010	3010	3010	0
232	20250417	154800	127463775	3010	3010	3010	3010	0
233	20250417	154700	127463775	3010	3010	3010	3010	0
234	20250417	154600	127463775	3010	3010	3010	3010	0
235	20250417	154500	127463775	3010	3010	3010	3010	0
236	20250417	154400	127463775	3010	3010	3010	3010	0
237	20250417	154300	127463775	3010	3010	3010	3010	0
238	20250417	154200	127463775	3010	3010	3010	3010	0
239	20250417	154100	127463775	3010	3010	3010	3010	0
240	20250417	154000	127463775	3010	3010	3010	3010	0
241	20250417	153900	127463775	3010	3010	3010	3010	0
242	20250417	153800	127463775	3010	3010	3010	3010	508
243	20250417	153700	127463775	3010	3010	3010	3010	0
244	20250417	153600	127463775	3010	3010	3010	3010	0
245	20250417	153500	127463775	3010	3010	3010	3010	0
246	20250417	153400	127463775	3010	3010	3010	3010	0
247	20250417	153300	127463775	3010	3010	3010	3010	0
248	20250417	153200	127463775	3010	3010	3010	3010	0
249	20250417	153100	127463775	3010	3010	3010	3010	0
250	20250417	153000	127463775	3010	3010	3010	3010	508
251	20250417	152900	125934695	2975	2975	2975	2975	0
252	20250417	152800	125934695	2975	2975	2975	2975	0
253	20250417	152700	125934695	2975	2975	2975	2975	0
254	20250417	152600	125934695	2975	2975	2975	2975	0
255	20250417	152500	125934695	2975	2975	2975	2975	0
256	20250417	152400	125934695	2975	2975	2975	2975	0
257	20250417	152300	125934695	2975	2975	2975	2975	0
258	20250417	152200	125934695	2975	2975	2975	2975	0
259	20250417	152100	125934695	2975	2975	2975	2975	0
260	20250417	152000	125934695	2975	2975	2975	2975	0
261	20250417	151900	125934695	2975	2975	2975	2975	41
262	20250417	151800	125812720	3000	3000	3000	3000	0
263	20250417	151700	125812720	3000	2995	3000	2995	1048
264	20250417	151600	122670630	2970	2970	2970	2970	34
265	20250417	151500	122569650	2970	2995	2995	2970	51
266	20250417	151400	122418155	2982	2982	2982	2982	52
267	20250417	151300	122263091	2982	2982	2982	2982	0
268	20250417	151200	122263091	2982	2982	2982	2982	0
269	20250417	151100	122263091	2982	2995	2995	2982	528
270	20250417	151000	120682095	2975	2975	2975	2975	99
271	20250417	150900	120387570	2975	2985	3000	2975	80
272	20250417	150800	120148865	2990	2990	2990	2990	0
273	20250417	150700	120148865	2990	2990	2990	2990	0
274	20250417	150600	120148865	2990	2995	2995	2990	131
275	20250417	150500	119757095	3020	2995	3020	2995	80
276	20250417	150400	119517295	3015	3005	3025	2990	78
277	20250417	150300	119283490	3010	3010	3010	3010	0
278	20250417	150200	119283490	3010	3025	3025	3010	38
279	20250417	150100	119168740	3025	3025	3025	3025	1
280	20250417	150000	119165715	3020	3020	3020	3020	0
281	20250417	145900	119165715	3020	3020	3020	3020	0
282	20250417	145800	119165715	3020	3020	3020	3020	8
283	20250417	145700	119141555	3025	3025	3025	3025	10
284	20250417	145600	119111305	3025	3025	3025	3025	0
285	20250417	145500	119111305	3025	3025	3025	3025	0
286	20250417	145400	119111305	3025	3025	3025	3025	0
287	20250417	145300	119111305	3025	3025	3025	3025	0
288	20250417	145200	119111305	3025	3025	3025	3025	0
289	20250417	145100	119111305	3025	3025	3025	3025	0
290	20250417	145000	119111305	3025	3045	3045	3025	17
291	20250417	144900	119059860	3045	3045	3045	3045	0
292	20250417	144800	119059860	3045	3045	3045	3045	0
293	20250417	144700	119059860	3045	3045	3045	3045	0
294	20250417	144600	119059860	3045	2975	3050	2975	18418
295	20250417	144500	63132735	2975	2965	2975	2965	900
296	20250417	144400	60459375	2950	2950	2950	2950	0
297	20250417	144300	60459375	2950	2950	2950	2950	1
298	20250417	144200	60456425	2950	2945	2950	2945	909
299	20250417	144100	57777875	2940	2940	2940	2940	1
300	20250417	144000	57774935	2940	2940	2940	2940	0
301	20250417	143900	57774935	2940	2940	2940	2940	0
302	20250417	143800	57774935	2940	2940	2940	2940	0
303	20250417	143700	57774935	2940	2940	2940	2940	1
304	20250417	143600	57771995	2940	2940	2940	2940	288
305	20250417	143500	56925275	2950	2950	2950	2950	1
306	20250417	143400	56922325	2940	2940	2940	2940	0
307	20250417	143300	56922325	2940	2940	2940	2940	0
308	20250417	143200	56922325	2940	2940	2940	2940	0
309	20250417	143100	56922325	2940	2940	2940	2940	1
310	20250417	143000	56919385	2940	2940	2940	2940	1
311	20250417	142900	56916445	2940	2940	2940	2940	182
312	20250417	142800	56381365	2940	2940	2940	2940	0
313	20250417	142700	56381365	2940	2940	2940	2940	107
314	20250417	142600	56066785	2940	2940	2940	2940	0
315	20250417	142500	56066785	2940	2940	2940	2940	0
316	20250417	142400	56066785	2940	2940	2940	2940	0
317	20250417	142300	56066785	2940	2940	2940	2940	0
318	20250417	142200	56066785	2940	2940	2940	2940	0
319	20250417	142100	56066785	2940	2940	2940	2940	0
320	20250417	142000	56066785	2940	2940	2940	2940	0
321	20250417	141900	56066785	2940	2940	2940	2940	0
322	20250417	141800	56066785	2940	2940	2940	2940	282
323	20250417	141700	55237705	2940	2940	2940	2940	0
324	20250417	141600	55237705	2940	2940	2940	2940	1000
325	20250417	141500	52297705	2940	2940	2940	2940	0
326	20250417	141400	52297705	2940	2940	2940	2940	0
327	20250417	141300	52297705	2940	2940	2940	2940	0
328	20250417	141200	52297705	2940	2940	2940	2940	1408
329	20250417	141100	48158185	2940	2940	2940	2940	0
330	20250417	141000	48158185	2940	2940	2940	2940	198
331	20250417	140900	47576065	2940	2940	2940	2940	0
332	20250417	140800	47576065	2940	2945	2945	2940	3
333	20250417	140700	47567240	2940	2940	2940	2940	0
334	20250417	140600	47567240	2940	2940	2940	2940	0
335	20250417	140500	47567240	2940	2950	2950	2940	2
336	20250417	140400	47561350	2940	2940	2940	2940	0
337	20250417	140300	47561350	2940	2940	2940	2940	185
338	20250417	140200	47017450	2940	2940	2940	2940	0
339	20250417	140100	47017450	2940	2950	2950	2940	2001
340	20250417	140000	41134500	2940	2940	2940	2940	6017
341	20250417	135900	23444520	2940	2945	2945	2940	2500
342	20250417	135800	16094495	2940	2940	2940	2940	0
343	20250417	135700	16094495	2940	2940	2940	2940	0
344	20250417	135600	16094495	2940	2940	2940	2940	0
345	20250417	135500	16094495	2940	2940	2940	2940	184
346	20250417	135400	15553535	2940	2940	2940	2940	0
347	20250417	135300	15553535	2940	2940	2940	2940	0
348	20250417	135200	15553535	2940	2940	2940	2940	0
349	20250417	135100	15553535	2940	2940	2940	2940	0
350	20250417	135000	15553535	2940	2940	2940	2940	0
351	20250417	134900	15553535	2940	2940	2940	2940	0
352	20250417	134800	15553535	2940	2940	2940	2940	0
353	20250417	134700	15553535	2940	2940	2940	2940	0
354	20250417	134600	15553535	2940	2940	2940	2940	222
355	20250417	134500	14900855	2945	2945	2945	2945	0
356	20250417	134400	14900855	2945	2945	2945	2945	0
357	20250417	134300	14900855	2945	2945	2945	2945	0
358	20250417	134200	14900855	2945	2945	2945	2945	86
359	20250417	134100	14647585	2970	2970	2970	2970	0
360	20250417	134000	14647585	2970	2970	2970	2970	0
361	20250417	133900	14647585	2970	2970	2970	2970	1
362	20250417	133800	14644615	2945	2945	2945	2945	0
363	20250417	133700	14644615	2945	2945	2945	2945	0
364	20250417	133600	14644615	2945	2945	2945	2945	171
365	20250417	133500	14141020	2950	2950	2950	2950	0
366	20250417	133400	14141020	2950	2950	2950	2950	200
367	20250417	133300	13551020	2950	2975	2975	2950	221
368	20250417	133200	12899045	2950	2950	2950	2950	0
369	20250417	133100	12899045	2950	2950	2950	2950	0
370	20250417	133000	12899045	2950	2950	2950	2950	0
371	20250417	132900	12899045	2950	2950	2950	2950	0
372	20250417	132800	12899045	2950	2950	2950	2950	0
373	20250417	132700	12899045	2950	2950	2950	2950	210
374	20250417	132600	12279545	2960	2960	2960	2960	0
375	20250417	132500	12279545	2960	2960	2960	2960	0
376	20250417	132400	12279545	2960	2960	2960	2960	0
377	20250417	132300	12279545	2960	2960	2960	2960	0
378	20250417	132200	12279545	2960	2960	2960	2960	0
379	20250417	132100	12279545	2960	2960	2960	2960	0
380	20250417	132000	12279545	2960	2960	2960	2960	179
381	20250417	131900	11749705	2960	2960	2960	2960	0
382	20250417	131800	11749705	2960	2960	2960	2960	0
383	20250417	131700	11749705	2960	2960	2960	2960	0
384	20250417	131600	11749705	2960	2960	2960	2960	0
385	20250417	131500	11749705	2960	2960	2960	2960	0
386	20250417	131400	11749705	2960	2960	2960	2960	0
387	20250417	131300	11749705	2960	2960	2960	2960	1
388	20250417	131200	11746745	2960	2960	2960	2960	0
389	20250417	131100	11746745	2960	2960	2960	2960	0
390	20250417	131000	11746745	2960	2960	2960	2960	0
391	20250417	130900	11746745	2960	2960	2960	2960	241
392	20250417	130800	11033385	2970	2970	2970	2970	0
393	20250417	130700	11033385	2970	2970	2970	2970	0
394	20250417	130600	11033385	2970	2970	2970	2970	0
395	20250417	130500	11033385	2970	2970	2970	2970	0
396	20250417	130400	11033385	2970	2970	2970	2970	0
397	20250417	130300	11033385	2970	2970	2970	2970	0
398	20250417	130200	11033385	2970	2970	2970	2970	0
399	20250417	130100	11033385	2970	2970	2970	2970	191
400	20250417	130000	10466115	2970	2970	2970	2970	0
401	20250417	125900	10466115	2970	2970	2970	2970	0
402	20250417	125800	10466115	2970	2970	2970	2970	0
403	20250417	125700	10466115	2970	2970	2970	2970	0
404	20250417	125600	10466115	2970	2970	2970	2970	0
405	20250417	125500	10466115	2970	2970	2970	2970	0
406	20250417	125400	10466115	2970	2970	2970	2970	0
407	20250417	125300	10466115	2970	2970	2970	2970	0
408	20250417	125200	10466115	2970	2970	2970	2970	0
409	20250417	125100	10466115	2970	2970	2970	2970	0
410	20250417	125000	10466115	2970	2970	2970	2970	0
411	20250417	124900	10466115	2970	2970	2970	2970	100
412	20250417	124800	10169115	2972	2972	2972	2972	0
413	20250417	124700	10169115	2972	2972	2972	2972	0
414	20250417	124600	10169115	2972	2972	2972	2972	0
415	20250417	124500	10169115	2972	2972	2972	2972	8
416	20250417	124400	10145339	2970	2970	2970	2970	0
417	20250417	124300	10145339	2970	2970	2970	2970	0
418	20250417	124200	10145339	2970	2970	2970	2970	0
419	20250417	124100	10145339	2970	2972	2972	2970	157
420	20250417	124000	9679017	2970	2970	2970	2970	0
421	20250417	123900	9679017	2970	2970	2970	2970	0
422	20250417	123800	9679017	2970	2970	2970	2970	0
423	20250417	123700	9679017	2970	2970	2970	2970	0
424	20250417	123600	9679017	2970	2970	2970	2970	0
425	20250417	123500	9679017	2970	2970	2970	2970	0
426	20250417	123400	9679017	2970	2970	2970	2970	0
427	20250417	123300	9679017	2970	2970	2970	2970	0
428	20250417	123200	9679017	2970	2970	2970	2970	0
429	20250417	123100	9679017	2970	2970	2970	2970	0
430	20250417	123000	9679017	2970	2970	2970	2970	0
431	20250417	122900	9679017	2970	2970	2970	2970	0
432	20250417	122800	9679017	2970	2970	2970	2970	0
433	20250417	122700	9679017	2970	2970	2970	2970	213
434	20250417	122600	9046407	2970	2970	2970	2970	0
435	20250417	122500	9046407	2970	2970	2970	2970	0
436	20250417	122400	9046407	2970	2970	2970	2970	0
437	20250417	122300	9046407	2970	2970	2970	2970	0
438	20250417	122200	9046407	2970	2970	2970	2970	0
439	20250417	122100	9046407	2970	2970	2970	2970	0
440	20250417	122000	9046407	2970	2970	2970	2970	0
441	20250417	121900	9046407	2970	2970	2970	2970	0
442	20250417	121800	9046407	2970	2970	2970	2970	0
443	20250417	121700	9046407	2970	2970	2970	2970	0
444	20250417	121600	9046407	2970	2970	2970	2970	0
445	20250417	121500	9046407	2970	2970	2970	2970	0
446	20250417	121400	9046407	2970	2970	2970	2970	0
447	20250417	121300	9046407	2970	2970	2970	2970	0
448	20250417	121200	9046407	2970	2970	2970	2970	0
449	20250417	121100	9046407	2970	2970	2970	2970	0
450	20250417	121000	9046407	2970	2970	2970	2970	0
451	20250417	120900	9046407	2970	2970	2970	2970	0
452	20250417	120800	9046407	2970	2970	2970	2970	0
453	20250417	120700	9046407	2970	2970	2970	2970	0
454	20250417	120600	9046407	2970	2970	2970	2970	0
455	20250417	120500	9046407	2970	2970	2970	2970	0
456	20250417	120400	9046407	2970	2970	2970	2970	0
457	20250417	120300	9046407	2970	2970	2970	2970	0
458	20250417	120200	9046407	2970	2970	2970	2970	0
459	20250417	120100	9046407	2970	2970	2970	2970	0
460	20250417	120000	9046407	2970	2970	2970	2970	0
461	20250417	115900	9046407	2970	2970	2970	2970	0
462	20250417	115800	9046407	2970	2970	2970	2970	0
463	20250417	115700	9046407	2970	2970	2970	2970	0
464	20250417	115600	9046407	2970	2970	2970	2970	0
465	20250417	115500	9046407	2970	2970	2970	2970	0
466	20250417	115400	9046407	2970	2970	2970	2970	0
467	20250417	115300	9046407	2970	2970	2970	2970	0
468	20250417	115200	9046407	2970	2970	2970	2970	0
469	20250417	115100	9046407	2970	2970	2970	2970	0
470	20250417	115000	9046407	2970	2970	2970	2970	0
471	20250417	114900	9046407	2970	2970	2970	2970	69
472	20250417	114800	8841477	2970	2970	2970	2970	295
473	20250417	114700	7965327	2970	2970	2970	2970	0
474	20250417	114600	7965327	2970	2970	2970	2970	0
475	20250417	114500	7965327	2970	2970	2970	2970	0
476	20250417	114400	7965327	2970	2970	2970	2970	0
477	20250417	114300	7965327	2970	2970	2970	2970	0
478	20250417	114200	7965327	2970	2970	2970	2970	0
479	20250417	114100	7965327	2970	2970	2970	2970	0
480	20250417	114000	7965327	2970	2970	2970	2970	0
481	20250417	113900	7965327	2970	2970	2970	2970	0
482	20250417	113800	7965327	2970	2970	2970	2970	0
483	20250417	113700	7965327	2970	2970	2970	2970	0
484	20250417	113600	7965327	2970	2970	2970	2970	0
485	20250417	113500	7965327	2970	2970	2970	2970	0
486	20250417	113400	7965327	2970	2970	2970	2970	0
487	20250417	113300	7965327	2970	2970	2970	2970	0
488	20250417	113200	7965327	2970	2970	2970	2970	0
489	20250417	113100	7965327	2970	2970	2970	2970	0
490	20250417	113000	7965327	2970	2970	2970	2970	1
491	20250417	112900	7962357	2955	2955	2955	2955	0
492	20250417	112800	7962357	2955	2955	2955	2955	0
493	20250417	112700	7962357	2955	2955	2955	2955	1
494	20250417	112600	7959402	2955	2955	2955	2955	0
495	20250417	112500	7959402	2955	2955	2955	2955	0
496	20250417	112400	7959402	2955	2955	2955	2955	10
497	20250417	112300	7929852	2965	2965	2965	2965	90
498	20250417	112200	7663002	2965	2965	2965	2965	0
499	20250417	112100	7663002	2965	2965	2965	2965	0
500	20250417	112000	7663002	2965	2965	2965	2965	0
501	20250417	111900	7663002	2965	2965	2965	2965	0
502	20250417	111800	7663002	2965	2965	2965	2965	0
503	20250417	111700	7663002	2965	2965	2965	2965	0
504	20250417	111600	7663002	2965	2965	2965	2965	0
505	20250417	111500	7663002	2965	2965	2965	2965	1
506	20250417	111400	7660037	2965	2965	2965	2965	0
507	20250417	111300	7660037	2965	2962	2965	2960	85
508	20250417	111200	7408180	2960	2960	2960	2960	591
509	20250417	111100	5658820	2940	2940	2940	2940	0
510	20250417	111000	5658820	2940	2940	2940	2940	2
511	20250417	110900	5652940	2940	2940	2940	2940	0
512	20250417	110800	5652940	2940	2940	2940	2940	0
513	20250417	110700	5652940	2940	2940	2940	2940	71
514	20250417	110600	5444200	2940	2940	2940	2940	0
515	20250417	110500	5444200	2940	2940	2940	2940	0
516	20250417	110400	5444200	2940	2940	2940	2940	0
517	20250417	110300	5444200	2940	2940	2940	2940	0
518	20250417	110200	5444200	2940	2940	2940	2940	0
519	20250417	110100	5444200	2940	2940	2940	2940	0
520	20250417	110000	5444200	2940	2940	2940	2940	0
521	20250417	105900	5444200	2940	2940	2940	2940	0
522	20250417	105800	5444200	2940	2940	2940	2940	0
523	20250417	105700	5444200	2940	2940	2940	2940	0
524	20250417	105600	5444200	2940	2940	2940	2940	0
525	20250417	105500	5444200	2940	2940	2940	2940	67
526	20250417	105400	5247220	2960	2960	2960	2960	0
527	20250417	105300	5247220	2960	2960	2960	2960	1
528	20250417	105200	5244260	2940	2940	2940	2940	0
529	20250417	105100	5244260	2940	2940	2940	2940	0
530	20250417	105000	5244260	2940	2940	2940	2940	0
531	20250417	104900	5244260	2940	2940	2940	2940	0
532	20250417	104800	5244260	2940	2940	2940	2940	1
533	20250417	104700	5241320	2940	2940	2940	2940	0
534	20250417	104600	5241320	2940	2940	2940	2940	0
535	20250417	104500	5241320	2940	2940	2940	2940	0
536	20250417	104400	5241320	2940	2940	2940	2940	0
537	20250417	104300	5241320	2940	2940	2940	2940	0
538	20250417	104200	5241320	2940	2940	2940	2940	0
539	20250417	104100	5241320	2940	2940	2940	2940	0
540	20250417	104000	5241320	2940	2940	2940	2940	0
541	20250417	103900	5241320	2940	2940	2940	2940	0
542	20250417	103800	5241320	2940	2940	2940	2940	29
543	20250417	103700	5156060	2960	2960	2960	2960	0
544	20250417	103600	5156060	2960	2960	2960	2960	1
545	20250417	103500	5153100	2940	2940	2940	2940	0
546	20250417	103400	5153100	2940	2940	2940	2940	0
547	20250417	103300	5153100	2940	2940	2940	2940	2
548	20250417	103200	5147220	2940	2940	2940	2940	1
549	20250417	103100	5144280	2940	2960	2960	2940	73
550	20250417	103000	4929460	2960	2960	2960	2960	0
551	20250417	102900	4929460	2960	2960	2960	2960	1
552	20250417	102800	4926500	2940	2940	2940	2940	0
553	20250417	102700	4926500	2940	2940	2940	2940	1
554	20250417	102600	4923560	2960	2960	2960	2960	0
555	20250417	102500	4923560	2960	2960	2960	2960	0
556	20250417	102400	4923560	2960	2960	2960	2960	0
557	20250417	102300	4923560	2960	2960	2960	2960	1
558	20250417	102200	4920600	2940	2945	2945	2940	58
559	20250417	102100	4750075	2960	2960	2960	2960	0
560	20250417	102000	4750075	2960	2960	2960	2960	0
561	20250417	101900	4750075	2960	2960	2960	2960	0
562	20250417	101800	4750075	2960	2960	2960	2960	0
563	20250417	101700	4750075	2960	2960	2960	2960	0
564	20250417	101600	4750075	2960	2960	2960	2940	216
565	20250417	101500	4114995	2940	2940	2940	2940	0
566	20250417	101400	4114995	2940	2940	2940	2940	0
567	20250417	101300	4114995	2940	2940	2940	2940	0
568	20250417	101200	4114995	2940	2940	2940	2940	77
569	20250417	101100	3888615	2940	2940	2940	2940	19
570	20250417	101000	3832755	2940	2940	2940	2940	35
571	20250417	100900	3729855	2940	2940	2940	2940	0
572	20250417	100800	3729855	2940	2940	2940	2940	0
573	20250417	100700	3729855	2940	2940	2940	2940	1
574	20250417	100600	3726915	2965	2965	2965	2965	0
575	20250417	100500	3726915	2965	2965	2965	2965	0
576	20250417	100400	3726915	2965	2965	2965	2965	1
577	20250417	100300	3723950	2940	2940	2940	2940	35
578	20250417	100200	3621050	2965	2965	2965	2965	0
579	20250417	100100	3621050	2965	2965	2965	2965	0
580	20250417	100000	3621050	2965	2965	2965	2965	0
581	20250417	095900	3621050	2965	2965	2965	2965	0
582	20250417	095800	3621050	2965	2965	2965	2965	0
583	20250417	095700	3621050	2965	2965	2965	2965	0
584	20250417	095600	3621050	2965	2945	2965	2945	48
585	20250417	095500	3479670	2965	2965	2965	2965	0
586	20250417	095400	3479670	2965	2965	2965	2965	0
587	20250417	095300	3479670	2965	2965	2965	2965	0
588	20250417	095200	3479670	2965	2965	2965	2965	0
589	20250417	095100	3479670	2965	2965	2965	2965	0
590	20250417	095000	3479670	2965	2965	2965	2965	1
591	20250417	094900	3476705	2945	2945	2945	2945	56
592	20250417	094800	3311785	2965	2965	2965	2965	0
593	20250417	094700	3311785	2965	2965	2965	2965	0
594	20250417	094600	3311785	2965	2965	2965	2965	0
595	20250417	094500	3311785	2965	2965	2965	2965	0
596	20250417	094400	3311785	2965	2965	2965	2965	0
597	20250417	094300	3311785	2965	2965	2965	2965	1
598	20250417	094200	3308820	2945	2945	2945	2945	0
599	20250417	094100	3308820	2945	2945	2945	2945	18
600	20250417	094000	3255810	2965	2965	2965	2965	0
601	20250417	093900	3255810	2965	2965	2965	2965	0
602	20250417	093800	3255810	2965	2965	2965	2965	0
603	20250417	093700	3255810	2965	2960	2965	2960	10
604	20250417	093600	3226205	2960	2955	2960	2955	10
605	20250417	093500	3196620	2945	2945	2945	2945	0
606	20250417	093400	3196620	2945	2945	2945	2945	0
607	20250417	093300	3196620	2945	2945	2945	2945	0
608	20250417	093200	3196620	2945	2945	2945	2945	0
609	20250417	093100	3196620	2945	2945	2945	2945	73
610	20250417	093000	2981635	2950	2950	2950	2950	0
611	20250417	092900	2981635	2950	2950	2950	2950	13
612	20250417	092800	2943285	2965	2965	2965	2965	0
613	20250417	092700	2943285	2965	2965	2965	2965	0
614	20250417	092600	2943285	2965	2965	2965	2965	0
615	20250417	092500	2943285	2965	2965	2965	2965	0
616	20250417	092400	2943285	2965	2965	2965	2965	0
617	20250417	092300	2943285	2965	2965	2965	2965	0
618	20250417	092200	2943285	2965	2965	2965	2965	0
619	20250417	092100	2943285	2965	2965	2965	2965	1
620	20250417	092000	2940320	2950	2950	2950	2950	0
621	20250417	091900	2940320	2950	2950	2950	2950	69
622	20250417	091800	2736770	2950	2950	2950	2950	16
623	20250417	091700	2689570	2950	2950	2950	2950	11
624	20250417	091600	2657120	2965	2965	2965	2965	0
625	20250417	091500	2657120	2965	2965	2965	2965	1
626	20250417	091400	2654155	2945	2945	2945	2945	69
627	20250417	091300	2450950	2970	2970	2970	2970	1
628	20250417	091200	2447980	2945	2945	2945	2945	51
629	20250417	091100	2297785	2945	2960	2960	2945	37
630	20250417	091000	2188600	2960	2960	2960	2960	24
631	20250417	090900	2117560	2980	2980	2980	2980	0
632	20250417	090800	2117560	2980	2980	2980	2980	1
633	20250417	090700	2114580	2965	2965	2965	2965	0
634	20250417	090600	2114580	2965	2965	2965	2965	0
635	20250417	090500	2114580	2965	2965	2965	2965	12
636	20250417	090400	2079000	2970	2970	2970	2970	0
637	20250417	090300	2079000	2970	2970	2970	2970	0
638	20250417	090200	2079000	2970	2970	2970	2970	0
639	20250417	090100	2079000	2970	2970	2970	2970	17
640	20250417	090000	2028510	2970	2970	2970	2970	683