KissMeData/045970/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191200	49540560	2970	2970	2970	2970	150
3	20250417	191100	49540560	2970	2970	2970	2970	0
4	20250417	191000	49540560	2970	2970	2970	2970	0
5	20250417	190900	49540560	2970	2970	2970	2970	0
6	20250417	190800	49540560	2970	2970	2970	2970	0
7	20250417	190700	49540560	2970	2970	2970	2970	0
8	20250417	190600	49540560	2970	2970	2970	2970	0
9	20250417	190500	49540560	2970	2970	2970	2970	0
10	20250417	190400	49540560	2970	2970	2970	2970	0
11	20250417	190300	49540560	2970	2970	2970	2970	0
12	20250417	190200	49540560	2970	2970	2970	2970	0
13	20250417	190100	49540560	2970	2970	2970	2970	0
14	20250417	190000	49540560	2970	2970	2970	2970	0
15	20250417	185900	49540560	2970	2970	2970	2970	0
16	20250417	185800	49540560	2970	2970	2970	2970	0
17	20250417	185700	49540560	2970	2970	2970	2970	0
18	20250417	185600	49540560	2970	2970	2970	2970	0
19	20250417	185500	49540560	2970	2970	2970	2970	0
20	20250417	185400	49540560	2970	2970	2970	2970	0
21	20250417	185300	49540560	2970	2970	2970	2970	0
22	20250417	185200	49540560	2970	2970	2970	2970	0
23	20250417	185100	49540560	2970	2970	2970	2970	0
24	20250417	185000	49540560	2970	2970	2970	2970	0
25	20250417	184900	49540560	2970	2970	2970	2970	0
26	20250417	184800	49540560	2970	2970	2970	2970	0
27	20250417	184700	49540560	2970	2970	2970	2970	0
28	20250417	184600	49540560	2970	2970	2970	2970	0
29	20250417	184500	49540560	2970	2970	2970	2970	0
30	20250417	184400	49540560	2970	2970	2970	2970	0
31	20250417	184300	49540560	2970	2970	2970	2970	0
32	20250417	184200	49540560	2970	2970	2970	2970	150
33	20250417	184100	49540560	2970	2970	2970	2970	0
34	20250417	184000	49540560	2970	2970	2970	2970	0
35	20250417	183900	49540560	2970	2970	2970	2970	0
36	20250417	183800	49540560	2970	2970	2970	2970	0
37	20250417	183700	49540560	2970	2970	2970	2970	0
38	20250417	183600	49540560	2970	2970	2970	2970	0
39	20250417	183500	49540560	2970	2970	2970	2970	0
40	20250417	183400	49540560	2970	2970	2970	2970	0
41	20250417	183300	49540560	2970	2970	2970	2970	0
42	20250417	183200	49540560	2970	2970	2970	2970	0
43	20250417	183100	49540560	2970	2970	2970	2970	0
44	20250417	183000	49540560	2970	2970	2970	2970	0
45	20250417	182900	49540560	2970	2970	2970	2970	0
46	20250417	182800	49540560	2970	2970	2970	2970	0
47	20250417	182700	49540560	2970	2970	2970	2970	0
48	20250417	182600	49540560	2970	2970	2970	2970	0
49	20250417	182500	49540560	2970	2970	2970	2970	0
50	20250417	182400	49540560	2970	2970	2970	2970	0
51	20250417	182300	49540560	2970	2970	2970	2970	0
52	20250417	182200	49540560	2970	2970	2970	2970	0
53	20250417	182100	49540560	2970	2970	2970	2970	0
54	20250417	182000	49540560	2970	2970	2970	2970	0
55	20250417	181900	49540560	2970	2970	2970	2970	0
56	20250417	181800	49540560	2970	2970	2970	2970	0
57	20250417	181700	49540560	2970	2970	2970	2970	0
58	20250417	181600	49540560	2970	2970	2970	2970	0
59	20250417	181500	49540560	2970	2970	2970	2970	0
60	20250417	181400	49540560	2970	2970	2970	2970	0
61	20250417	181300	49540560	2970	2970	2970	2970	0
62	20250417	181200	49540560	2970	2970	2970	2970	150
63	20250417	181100	49540560	2970	2970	2970	2970	0
64	20250417	181000	49540560	2970	2970	2970	2970	0
65	20250417	180900	49540560	2970	2970	2970	2970	0
66	20250417	180800	49540560	2970	2970	2970	2970	0
67	20250417	180700	49540560	2970	2970	2970	2970	0
68	20250417	180600	49540560	2970	2970	2970	2970	0
69	20250417	180500	49540560	2970	2970	2970	2970	0
70	20250417	180400	49540560	2970	2970	2970	2970	0
71	20250417	180300	49540560	2970	2970	2970	2970	0
72	20250417	180200	49540560	2970	2970	2970	2970	0
73	20250417	180100	49540560	2970	2970	2970	2970	0
74	20250417	180000	49540560	2970	2970	2970	2970	0
75	20250417	175900	49540560	2970	2970	2970	2970	0
76	20250417	175800	49540560	2970	2970	2970	2970	0
77	20250417	175700	49540560	2970	2970	2970	2970	0
78	20250417	175600	49540560	2970	2970	2970	2970	0
79	20250417	175500	49540560	2970	2970	2970	2970	0
80	20250417	175400	49540560	2970	2970	2970	2970	0
81	20250417	175300	49540560	2970	2970	2970	2970	0
82	20250417	175200	49540560	2970	2970	2970	2970	0
83	20250417	175100	49540560	2970	2970	2970	2970	0
84	20250417	175000	49540560	2970	2970	2970	2970	0
85	20250417	174900	49540560	2970	2970	2970	2970	0
86	20250417	174800	49540560	2970	2970	2970	2970	0
87	20250417	174700	49540560	2970	2970	2970	2970	0
88	20250417	174600	49540560	2970	2970	2970	2970	0
89	20250417	174500	49540560	2970	2970	2970	2970	0
90	20250417	174400	49540560	2970	2970	2970	2970	0
91	20250417	174300	49540560	2970	2970	2970	2970	0
92	20250417	174200	49540560	2970	2970	2970	2970	150
93	20250417	174100	49540560	2970	2970	2970	2970	0
94	20250417	174000	49540560	2970	2970	2970	2970	0
95	20250417	173900	49540560	2970	2970	2970	2970	0
96	20250417	173800	49540560	2970	2970	2970	2970	0
97	20250417	173700	49540560	2970	2970	2970	2970	0
98	20250417	173600	49540560	2970	2970	2970	2970	0
99	20250417	173500	49540560	2970	2970	2970	2970	0
100	20250417	173400	49540560	2970	2970	2970	2970	0
101	20250417	173300	49540560	2970	2970	2970	2970	0
102	20250417	173200	49540560	2970	2970	2970	2970	0
103	20250417	173100	49540560	2970	2970	2970	2970	0
104	20250417	173000	49540560	2970	2970	2970	2970	0
105	20250417	172900	49540560	2970	2970	2970	2970	0
106	20250417	172800	49540560	2970	2970	2970	2970	0
107	20250417	172700	49540560	2970	2970	2970	2970	0
108	20250417	172600	49540560	2970	2970	2970	2970	0
109	20250417	172500	49540560	2970	2970	2970	2970	0
110	20250417	172400	49540560	2970	2970	2970	2970	0
111	20250417	172300	49540560	2970	2970	2970	2970	0
112	20250417	172200	49540560	2970	2970	2970	2970	0
113	20250417	172100	49540560	2970	2970	2970	2970	0
114	20250417	172000	49540560	2970	2970	2970	2970	0
115	20250417	171900	49540560	2970	2970	2970	2970	0
116	20250417	171800	49540560	2970	2970	2970	2970	0
117	20250417	171700	49540560	2970	2970	2970	2970	0
118	20250417	171600	49540560	2970	2970	2970	2970	0
119	20250417	171500	49540560	2970	2970	2970	2970	0
120	20250417	171400	49540560	2970	2970	2970	2970	0
121	20250417	171300	49540560	2970	2970	2970	2970	0
122	20250417	171200	49540560	2970	2970	2970	2970	150
123	20250417	171100	49540560	2970	2970	2970	2970	0
124	20250417	171000	49540560	2970	2970	2970	2970	0
125	20250417	170900	49540560	2970	2970	2970	2970	0
126	20250417	170800	49540560	2970	2970	2970	2970	0
127	20250417	170700	49540560	2970	2970	2970	2970	0
128	20250417	170600	49540560	2970	2970	2970	2970	0
129	20250417	170500	49540560	2970	2970	2970	2970	0
130	20250417	170400	49540560	2970	2970	2970	2970	0
131	20250417	170300	49540560	2970	2970	2970	2970	0
132	20250417	170200	49540560	2970	2970	2970	2970	0
133	20250417	170100	49540560	2970	2970	2970	2970	0
134	20250417	170000	49540560	2970	2970	2970	2970	0
135	20250417	165900	49540560	2970	2970	2970	2970	0
136	20250417	165800	49540560	2970	2970	2970	2970	0
137	20250417	165700	49540560	2970	2970	2970	2970	0
138	20250417	165600	49540560	2970	2970	2970	2970	0
139	20250417	165500	49540560	2970	2970	2970	2970	0
140	20250417	165400	49540560	2970	2970	2970	2970	0
141	20250417	165300	49540560	2970	2970	2970	2970	0
142	20250417	165200	49540560	2970	2970	2970	2970	0
143	20250417	165100	49540560	2970	2970	2970	2970	0
144	20250417	165000	49540560	2970	2970	2970	2970	0
145	20250417	164900	49540560	2970	2970	2970	2970	0
146	20250417	164800	49540560	2970	2970	2970	2970	0
147	20250417	164700	49540560	2970	2970	2970	2970	0
148	20250417	164600	49540560	2970	2970	2970	2970	0
149	20250417	164500	49540560	2970	2970	2970	2970	0
150	20250417	164400	49540560	2970	2970	2970	2970	0
151	20250417	164300	49540560	2970	2970	2970	2970	0
152	20250417	164200	49540560	2970	2970	2970	2970	150
153	20250417	164100	49540560	2970	2970	2970	2970	0
154	20250417	164000	49540560	2970	2970	2970	2970	0
155	20250417	163900	49540560	2970	2970	2970	2970	0
156	20250417	163800	49540560	2970	2970	2970	2970	0
157	20250417	163700	49540560	2970	2970	2970	2970	0
158	20250417	163600	49540560	2970	2970	2970	2970	0
159	20250417	163500	49540560	2970	2970	2970	2970	0
160	20250417	163400	49540560	2970	2970	2970	2970	0
161	20250417	163300	49540560	2970	2970	2970	2970	0
162	20250417	163200	49540560	2970	2970	2970	2970	0
163	20250417	163100	49540560	2970	2970	2970	2970	0
164	20250417	163000	49540560	2970	2970	2970	2970	0
165	20250417	162900	49540560	2970	2970	2970	2970	0
166	20250417	162800	49540560	2970	2970	2970	2970	0
167	20250417	162700	49540560	2970	2970	2970	2970	0
168	20250417	162600	49540560	2970	2970	2970	2970	0
169	20250417	162500	49540560	2970	2970	2970	2970	0
170	20250417	162400	49540560	2970	2970	2970	2970	0
171	20250417	162300	49540560	2970	2970	2970	2970	0
172	20250417	162200	49540560	2970	2970	2970	2970	0
173	20250417	162100	49540560	2970	2970	2970	2970	0
174	20250417	162000	49540560	2970	2970	2970	2970	0
175	20250417	161900	49540560	2970	2970	2970	2970	0
176	20250417	161800	49540560	2970	2970	2970	2970	0
177	20250417	161700	49540560	2970	2970	2970	2970	0
178	20250417	161600	49540560	2970	2970	2970	2970	0
179	20250417	161500	49540560	2970	2970	2970	2970	0
180	20250417	161400	49540560	2970	2970	2970	2970	0
181	20250417	161300	49540560	2970	2970	2970	2970	0
182	20250417	161200	49540560	2970	2970	2970	2970	150
183	20250417	161100	49540560	2970	2970	2970	2970	0
184	20250417	161000	49540560	2970	2970	2970	2970	0
185	20250417	160900	49540560	2970	2970	2970	2970	0
186	20250417	160800	49540560	2970	2970	2970	2970	0
187	20250417	160700	49540560	2970	2970	2970	2970	0
188	20250417	160600	49540560	2970	2970	2970	2970	0
189	20250417	160500	49540560	2970	2970	2970	2970	0
190	20250417	160400	49540560	2970	2970	2970	2970	0
191	20250417	160300	49540560	2970	2970	2970	2970	0
192	20250417	160200	49540560	2970	2970	2970	2970	0
193	20250417	160100	49540560	2970	2970	2970	2970	0
194	20250417	160000	49540560	2970	2970	2970	2970	0
195	20250417	155900	49540560	2970	2970	2970	2970	0
196	20250417	155800	49540560	2970	2970	2970	2970	0
197	20250417	155700	49540560	2970	2970	2970	2970	0
198	20250417	155600	49540560	2970	2970	2970	2970	0
199	20250417	155500	49540560	2970	2970	2970	2970	0
200	20250417	155400	49540560	2970	2970	2970	2970	0
201	20250417	155300	49540560	2970	2970	2970	2970	0
202	20250417	155200	49540560	2970	2970	2970	2970	0
203	20250417	155100	49540560	2970	2970	2970	2970	0
204	20250417	155000	49540560	2970	2970	2970	2970	0
205	20250417	154900	49540560	2970	2970	2970	2970	0
206	20250417	154800	49540560	2970	2970	2970	2970	0
207	20250417	154700	49540560	2970	2970	2970	2970	0
208	20250417	154600	49540560	2970	2970	2970	2970	0
209	20250417	154500	49540560	2970	2970	2970	2970	0
210	20250417	154400	49540560	2970	2970	2970	2970	0
211	20250417	154300	49540560	2970	2970	2970	2970	0
212	20250417	154200	49540560	2970	2970	2970	2970	150
213	20250417	154100	49540560	2970	2970	2970	2970	0
214	20250417	154000	49540560	2970	2970	2970	2970	0
215	20250417	153900	49540560	2970	2970	2970	2970	0
216	20250417	153800	49540560	2970	2970	2970	2970	0
217	20250417	153700	49540560	2970	2970	2970	2970	0
218	20250417	153600	49540560	2970	2970	2970	2970	0
219	20250417	153500	49540560	2970	2970	2970	2970	0
220	20250417	153400	49540560	2970	2970	2970	2970	0
221	20250417	153300	49540560	2970	2970	2970	2970	0
222	20250417	153200	49540560	2970	2970	2970	2970	0
223	20250417	153100	49540560	2970	2970	2970	2970	0
224	20250417	153000	49540560	2970	2970	2970	2970	150
225	20250417	152900	49095060	2970	2970	2970	2970	0
226	20250417	152800	49095060	2970	2970	2970	2970	0
227	20250417	152700	49095060	2970	2970	2970	2970	0
228	20250417	152600	49095060	2970	2970	2970	2970	0
229	20250417	152500	49095060	2970	2970	2970	2970	0
230	20250417	152400	49095060	2970	2970	2970	2970	0
231	20250417	152300	49095060	2970	2970	2970	2970	0
232	20250417	152200	49095060	2970	2970	2970	2970	0
233	20250417	152100	49095060	2970	2970	2970	2970	0
234	20250417	152000	49095060	2970	2970	2970	2970	0
235	20250417	151900	49095060	2970	2970	2970	2970	451
236	20250417	151800	47755590	2950	2950	2950	2950	0
237	20250417	151700	47755590	2950	2950	2950	2950	161
238	20250417	151600	47280640	2965	2965	2965	2965	5
239	20250417	151500	47265815	2970	2970	2970	2970	0
240	20250417	151400	47265815	2970	2970	2970	2970	0
241	20250417	151300	47265815	2970	2970	2970	2970	0
242	20250417	151200	47265815	2970	2970	2970	2970	0
243	20250417	151100	47265815	2970	2970	2970	2970	0
244	20250417	151000	47265815	2970	2970	2970	2970	0
245	20250417	150900	47265815	2970	2970	2970	2970	0
246	20250417	150800	47265815	2970	2970	2970	2970	0
247	20250417	150700	47265815	2970	2970	2970	2970	0
248	20250417	150600	47265815	2970	2970	2970	2970	0
249	20250417	150500	47265815	2970	2970	2970	2970	61
250	20250417	150400	47084645	2965	2965	2965	2965	0
251	20250417	150300	47084645	2965	2965	2965	2965	0
252	20250417	150200	47084645	2965	2965	2965	2965	0
253	20250417	150100	47084645	2965	2965	2965	2965	0
254	20250417	150000	47084645	2965	2965	2965	2965	0
255	20250417	145900	47084645	2965	2965	2965	2965	0
256	20250417	145800	47084645	2965	2965	2965	2965	0
257	20250417	145700	47084645	2965	2965	2965	2965	0
258	20250417	145600	47084645	2965	2965	2965	2965	0
259	20250417	145500	47084645	2965	2965	2965	2965	0
260	20250417	145400	47084645	2965	2965	2965	2965	0
261	20250417	145300	47084645	2965	2965	2965	2965	0
262	20250417	145200	47084645	2965	2965	2965	2965	0
263	20250417	145100	47084645	2965	2965	2965	2965	0
264	20250417	145000	47084645	2965	2965	2965	2965	0
265	20250417	144900	47084645	2965	2965	2965	2965	0
266	20250417	144800	47084645	2965	2965	2965	2965	0
267	20250417	144700	47084645	2965	2965	2965	2965	0
268	20250417	144600	47084645	2965	2965	2965	2965	0
269	20250417	144500	47084645	2965	2965	2965	2965	116
270	20250417	144400	46740705	2950	2950	2950	2950	0
271	20250417	144300	46740705	2950	2965	2965	2950	9
272	20250417	144200	46714035	2965	2950	2965	2950	3
273	20250417	144100	46705170	2965	2965	2965	2965	0
274	20250417	144000	46705170	2965	2950	2965	2950	43
275	20250417	143900	46577915	2950	2950	2950	2950	0
276	20250417	143800	46577915	2950	2950	2950	2950	0
277	20250417	143700	46577915	2950	2950	2950	2950	38
278	20250417	143600	46465815	2950	2950	2950	2950	0
279	20250417	143500	46465815	2950	2950	2950	2950	0
280	20250417	143400	46465815	2950	2950	2950	2950	0
281	20250417	143300	46465815	2950	2950	2950	2950	0
282	20250417	143200	46465815	2950	2950	2950	2950	0
283	20250417	143100	46465815	2950	2950	2950	2950	0
284	20250417	143000	46465815	2950	2950	2950	2950	57
285	20250417	142900	46297665	2950	2950	2950	2950	0
286	20250417	142800	46297665	2950	2950	2950	2950	0
287	20250417	142700	46297665	2950	2950	2950	2950	0
288	20250417	142600	46297665	2950	2965	2965	2950	190
289	20250417	142500	45736415	2955	2955	2955	2955	0
290	20250417	142400	45736415	2955	2955	2955	2955	0
291	20250417	142300	45736415	2955	2955	2955	2955	29
292	20250417	142200	45650720	2955	2955	2955	2955	0
293	20250417	142100	45650720	2955	2955	2955	2955	0
294	20250417	142000	45650720	2955	2955	2955	2955	1
295	20250417	141900	45647765	2955	2955	2955	2955	0
296	20250417	141800	45647765	2955	2955	2955	2955	0
297	20250417	141700	45647765	2955	2955	2955	2955	1
298	20250417	141600	45644810	2955	2955	2955	2955	0
299	20250417	141500	45644810	2955	2945	2955	2945	17
300	20250417	141400	45594645	2955	2955	2955	2955	1
301	20250417	141300	45591690	2955	2955	2955	2955	0
302	20250417	141200	45591690	2955	2955	2955	2955	0
303	20250417	141100	45591690	2955	2955	2955	2955	0
304	20250417	141000	45591690	2955	2955	2955	2955	0
305	20250417	140900	45591690	2955	2955	2955	2955	0
306	20250417	140800	45591690	2955	2955	2955	2955	0
307	20250417	140700	45591690	2955	2955	2955	2955	0
308	20250417	140600	45591690	2955	2955	2955	2955	0
309	20250417	140500	45591690	2955	2955	2955	2955	1
310	20250417	140400	45588735	2950	2960	2960	2950	1220
311	20250417	140300	41984345	2965	2965	2965	2965	0
312	20250417	140200	41984345	2965	2965	2965	2965	0
313	20250417	140100	41984345	2965	2965	2965	2965	0
314	20250417	140000	41984345	2965	2965	2965	2965	21
315	20250417	135900	41922080	2965	2965	2965	2965	0
316	20250417	135800	41922080	2965	2965	2965	2965	0
317	20250417	135700	41922080	2965	2965	2965	2965	0
318	20250417	135600	41922080	2965	2965	2965	2965	0
319	20250417	135500	41922080	2965	2965	2965	2965	0
320	20250417	135400	41922080	2965	2965	2965	2965	0
321	20250417	135300	41922080	2965	2965	2965	2965	0
322	20250417	135200	41922080	2965	2965	2965	2965	0
323	20250417	135100	41922080	2965	2965	2965	2965	0
324	20250417	135000	41922080	2965	2965	2965	2965	0
325	20250417	134900	41922080	2965	2965	2965	2965	0
326	20250417	134800	41922080	2965	2965	2965	2965	0
327	20250417	134700	41922080	2965	2965	2965	2965	0
328	20250417	134600	41922080	2965	2965	2965	2965	0
329	20250417	134500	41922080	2965	2965	2965	2965	0
330	20250417	134400	41922080	2965	2965	2965	2965	0
331	20250417	134300	41922080	2965	2965	2965	2965	0
332	20250417	134200	41922080	2965	2965	2965	2965	0
333	20250417	134100	41922080	2965	2965	2965	2965	0
334	20250417	134000	41922080	2965	2965	2965	2965	0
335	20250417	133900	41922080	2965	2965	2965	2965	0
336	20250417	133800	41922080	2965	2965	2965	2965	0
337	20250417	133700	41922080	2965	2965	2965	2965	0
338	20250417	133600	41922080	2965	2965	2965	2965	101
339	20250417	133500	41622615	2970	2970	2970	2970	0
340	20250417	133400	41622615	2970	2970	2970	2970	0
341	20250417	133300	41622615	2970	2970	2970	2970	0
342	20250417	133200	41622615	2970	2970	2970	2970	0
343	20250417	133100	41622615	2970	2965	2970	2965	34
344	20250417	133000	41521665	2965	2965	2965	2965	0
345	20250417	132900	41521665	2965	2965	2965	2965	0
346	20250417	132800	41521665	2965	2965	2965	2965	0
347	20250417	132700	41521665	2965	2965	2965	2965	0
348	20250417	132600	41521665	2965	2965	2965	2965	0
349	20250417	132500	41521665	2965	2965	2965	2965	0
350	20250417	132400	41521665	2965	2965	2965	2965	0
351	20250417	132300	41521665	2965	2965	2965	2965	832
352	20250417	132200	39054785	2965	2965	2965	2965	0
353	20250417	132100	39054785	2965	2965	2965	2965	0
354	20250417	132000	39054785	2965	2965	2965	2965	0
355	20250417	131900	39054785	2965	2965	2965	2965	0
356	20250417	131800	39054785	2965	2965	2965	2965	0
357	20250417	131700	39054785	2965	2965	2965	2965	0
358	20250417	131600	39054785	2965	2965	2965	2965	0
359	20250417	131500	39054785	2965	2965	2965	2965	0
360	20250417	131400	39054785	2965	2965	2965	2965	13
361	20250417	131300	39016240	2960	2960	2960	2960	0
362	20250417	131200	39016240	2960	2960	2960	2960	0
363	20250417	131100	39016240	2960	2960	2960	2960	0
364	20250417	131000	39016240	2960	2960	2960	2960	0
365	20250417	130900	39016240	2960	2960	2960	2960	0
366	20250417	130800	39016240	2960	2960	2960	2960	497
367	20250417	130700	37545120	2970	2970	2970	2970	0
368	20250417	130600	37545120	2970	2970	2970	2970	37
369	20250417	130500	37435230	2960	2960	2960	2960	0
370	20250417	130400	37435230	2960	2960	2960	2960	0
371	20250417	130300	37435230	2960	2960	2960	2960	0
372	20250417	130200	37435230	2960	2960	2960	2960	0
373	20250417	130100	37435230	2960	2960	2960	2960	4
374	20250417	130000	37423390	2960	2960	2960	2960	0
375	20250417	125900	37423390	2960	2960	2960	2960	0
376	20250417	125800	37423390	2960	2960	2960	2960	0
377	20250417	125700	37423390	2960	2960	2960	2960	0
378	20250417	125600	37423390	2960	2960	2960	2960	0
379	20250417	125500	37423390	2960	2960	2960	2960	0
380	20250417	125400	37423390	2960	2960	2960	2960	0
381	20250417	125300	37423390	2960	2960	2960	2960	0
382	20250417	125200	37423390	2960	2960	2960	2960	0
383	20250417	125100	37423390	2960	2960	2960	2960	46
384	20250417	125000	37287230	2970	2970	2970	2970	0
385	20250417	124900	37287230	2970	2970	2970	2970	0
386	20250417	124800	37287230	2970	2970	2970	2970	0
387	20250417	124700	37287230	2970	2970	2970	2970	0
388	20250417	124600	37287230	2970	2970	2970	2970	0
389	20250417	124500	37287230	2970	2970	2970	2970	0
390	20250417	124400	37287230	2970	2970	2970	2970	15
391	20250417	124300	37242680	2970	2970	2970	2970	0
392	20250417	124200	37242680	2970	2970	2970	2970	0
393	20250417	124100	37242680	2970	2970	2970	2970	0
394	20250417	124000	37242680	2970	2970	2970	2970	0
395	20250417	123900	37242680	2970	2970	2970	2970	0
396	20250417	123800	37242680	2970	2970	2970	2970	0
397	20250417	123700	37242680	2970	2970	2970	2970	0
398	20250417	123600	37242680	2970	2970	2970	2970	0
399	20250417	123500	37242680	2970	2970	2970	2970	0
400	20250417	123400	37242680	2970	2970	2970	2970	0
401	20250417	123300	37242680	2970	2970	2970	2970	0
402	20250417	123200	37242680	2970	2970	2970	2970	0
403	20250417	123100	37242680	2970	2970	2970	2970	0
404	20250417	123000	37242680	2970	2970	2970	2970	6
405	20250417	122900	37224860	2975	2975	2975	2975	0
406	20250417	122800	37224860	2975	2975	2975	2975	1
407	20250417	122700	37221885	2975	2975	2975	2975	7
408	20250417	122600	37201060	2975	2975	2975	2975	0
409	20250417	122500	37201060	2975	2975	2975	2975	0
410	20250417	122400	37201060	2975	2975	2975	2975	0
411	20250417	122300	37201060	2975	2975	2975	2975	0
412	20250417	122200	37201060	2975	2975	2975	2975	0
413	20250417	122100	37201060	2975	2970	2975	2970	7
414	20250417	122000	37180260	2970	2970	2970	2970	0
415	20250417	121900	37180260	2970	2970	2970	2970	0
416	20250417	121800	37180260	2970	2970	2970	2970	0
417	20250417	121700	37180260	2970	2970	2970	2970	0
418	20250417	121600	37180260	2970	2970	2970	2970	0
419	20250417	121500	37180260	2970	2970	2970	2970	3
420	20250417	121400	37171350	2970	2970	2970	2970	9
421	20250417	121300	37144620	2970	2965	2970	2965	11
422	20250417	121200	37111975	2960	2960	2960	2960	1
423	20250417	121100	37109015	2975	2975	2975	2975	0
424	20250417	121000	37109015	2975	2975	2975	2975	0
425	20250417	120900	37109015	2975	2975	2975	2975	0
426	20250417	120800	37109015	2975	2975	2975	2975	0
427	20250417	120700	37109015	2975	2975	2975	2975	0
428	20250417	120600	37109015	2975	2975	2975	2975	0
429	20250417	120500	37109015	2975	2975	2975	2975	8
430	20250417	120400	37085215	2965	2965	2965	2965	50
431	20250417	120300	36936965	2970	2970	2970	2970	0
432	20250417	120200	36936965	2970	2970	2970	2970	0
433	20250417	120100	36936965	2970	2970	2970	2970	0
434	20250417	120000	36936965	2970	2970	2970	2970	0
435	20250417	115900	36936965	2970	2970	2970	2970	0
436	20250417	115800	36936965	2970	2970	2970	2970	0
437	20250417	115700	36936965	2970	2970	2970	2970	0
438	20250417	115600	36936965	2970	2970	2970	2970	0
439	20250417	115500	36936965	2970	2970	2970	2970	0
440	20250417	115400	36936965	2970	2970	2970	2970	6
441	20250417	115300	36919145	2970	2970	2970	2970	0
442	20250417	115200	36919145	2970	2970	2970	2970	0
443	20250417	115100	36919145	2970	2970	2970	2970	0
444	20250417	115000	36919145	2970	2970	2970	2970	0
445	20250417	114900	36919145	2970	2970	2970	2970	0
446	20250417	114800	36919145	2970	2970	2970	2970	0
447	20250417	114700	36919145	2970	2970	2970	2970	0
448	20250417	114600	36919145	2970	2970	2970	2970	0
449	20250417	114500	36919145	2970	2970	2970	2970	0
450	20250417	114400	36919145	2970	2970	2970	2970	0
451	20250417	114300	36919145	2970	2970	2970	2970	0
452	20250417	114200	36919145	2970	2970	2970	2970	426
453	20250417	114100	35653925	2965	2965	2965	2965	770
454	20250417	114000	33370875	2965	2965	2965	2965	0
455	20250417	113900	33370875	2965	2965	2965	2965	0
456	20250417	113800	33370875	2965	2965	2965	2965	60
457	20250417	113700	33192975	2965	2965	2965	2965	25
458	20250417	113600	33118850	2965	2965	2965	2965	0
459	20250417	113500	33118850	2965	2965	2965	2965	43
460	20250417	113400	32991355	2960	2960	2960	2960	0
461	20250417	113300	32991355	2960	2960	2960	2960	5
462	20250417	113200	32976555	2950	2950	2950	2950	0
463	20250417	113100	32976555	2950	2950	2950	2950	0
464	20250417	113000	32976555	2950	2950	2950	2950	0
465	20250417	112900	32976555	2950	2950	2950	2950	0
466	20250417	112800	32976555	2950	2950	2950	2950	0
467	20250417	112700	32976555	2950	2950	2950	2950	0
468	20250417	112600	32976555	2950	2950	2950	2950	0
469	20250417	112500	32976555	2950	2950	2950	2950	0
470	20250417	112400	32976555	2950	2950	2950	2950	0
471	20250417	112300	32976555	2950	2950	2950	2950	0
472	20250417	112200	32976555	2950	2950	2950	2950	0
473	20250417	112100	32976555	2950	2950	2950	2950	0
474	20250417	112000	32976555	2950	2950	2950	2950	0
475	20250417	111900	32976555	2950	2950	2950	2950	0
476	20250417	111800	32976555	2950	2950	2950	2950	0
477	20250417	111700	32976555	2950	2950	2950	2950	0
478	20250417	111600	32976555	2950	2950	2950	2950	0
479	20250417	111500	32976555	2950	2950	2950	2950	0
480	20250417	111400	32976555	2950	2955	2955	2950	55
481	20250417	111300	32814280	2965	2965	2965	2965	0
482	20250417	111200	32814280	2965	2965	2965	2965	0
483	20250417	111100	32814280	2965	2965	2965	2965	0
484	20250417	111000	32814280	2965	2965	2965	2965	0
485	20250417	110900	32814280	2965	2965	2965	2965	6
486	20250417	110800	32796490	2950	2950	2950	2950	0
487	20250417	110700	32796490	2950	2950	2950	2950	0
488	20250417	110600	32796490	2950	2950	2950	2950	0
489	20250417	110500	32796490	2950	2950	2950	2950	0
490	20250417	110400	32796490	2950	2950	2950	2950	0
491	20250417	110300	32796490	2950	2950	2950	2950	0
492	20250417	110200	32796490	2950	2950	2950	2950	0
493	20250417	110100	32796490	2950	2950	2950	2950	0
494	20250417	110000	32796490	2950	2950	2950	2950	30
495	20250417	105900	32707990	2955	2955	2955	2955	8
496	20250417	105800	32684350	2950	2950	2950	2950	0
497	20250417	105700	32684350	2950	2950	2950	2950	0
498	20250417	105600	32684350	2950	2950	2950	2950	0
499	20250417	105500	32684350	2950	2950	2950	2950	0
500	20250417	105400	32684350	2950	2950	2950	2950	0
501	20250417	105300	32684350	2950	2950	2950	2950	0
502	20250417	105200	32684350	2950	2950	2950	2950	5
503	20250417	105100	32669600	2945	2945	2945	2945	0
504	20250417	105000	32669600	2945	2945	2945	2945	0
505	20250417	104900	32669600	2945	2945	2945	2945	11
506	20250417	104800	32637205	2950	2950	2950	2950	0
507	20250417	104700	32637205	2950	2950	2950	2950	0
508	20250417	104600	32637205	2950	2950	2950	2950	0
509	20250417	104500	32637205	2950	2950	2950	2950	0
510	20250417	104400	32637205	2950	2950	2950	2950	0
511	20250417	104300	32637205	2950	2950	2950	2950	0
512	20250417	104200	32637205	2950	2950	2950	2950	40
513	20250417	104100	32519205	2950	2950	2950	2950	0
514	20250417	104000	32519205	2950	2950	2950	2950	0
515	20250417	103900	32519205	2950	2950	2950	2950	0
516	20250417	103800	32519205	2950	2950	2950	2950	0
517	20250417	103700	32519205	2950	2950	2950	2950	0
518	20250417	103600	32519205	2950	2950	2950	2950	0
519	20250417	103500	32519205	2950	2950	2950	2950	0
520	20250417	103400	32519205	2950	2950	2950	2950	0
521	20250417	103300	32519205	2950	2950	2950	2950	0
522	20250417	103200	32519205	2950	2950	2950	2950	1
523	20250417	103100	32516255	2945	2945	2945	2945	0
524	20250417	103000	32516255	2945	2945	2945	2945	0
525	20250417	102900	32516255	2945	2950	2950	2945	590
526	20250417	102800	30778135	2965	2965	2965	2965	0
527	20250417	102700	30778135	2965	2965	2965	2965	0
528	20250417	102600	30778135	2965	2965	2965	2965	0
529	20250417	102500	30778135	2965	2965	2965	2965	14
530	20250417	102400	30736625	2950	2950	2950	2950	6
531	20250417	102300	30718925	2950	2950	2950	2950	0
532	20250417	102200	30718925	2950	2950	2950	2950	3
533	20250417	102100	30710075	2950	2950	2950	2950	0
534	20250417	102000	30710075	2950	2950	2950	2950	0
535	20250417	101900	30710075	2950	2950	2950	2950	0
536	20250417	101800	30710075	2950	2950	2950	2950	0
537	20250417	101700	30710075	2950	2950	2950	2950	0
538	20250417	101600	30710075	2950	2950	2950	2950	5
539	20250417	101500	30695325	2950	2950	2950	2950	0
540	20250417	101400	30695325	2950	2950	2950	2950	0
541	20250417	101300	30695325	2950	2950	2950	2950	0
542	20250417	101200	30695325	2950	2950	2950	2950	24
543	20250417	101100	30624525	2970	2965	2970	2965	163
544	20250417	101000	30140575	2965	2965	2965	2965	0
545	20250417	100900	30140575	2965	2965	2965	2965	0
546	20250417	100800	30140575	2965	2965	2965	2965	0
547	20250417	100700	30140575	2965	2965	2965	2965	0
548	20250417	100600	30140575	2965	2965	2965	2965	45
549	20250417	100500	30007150	2965	2965	2965	2965	0
550	20250417	100400	30007150	2965	2965	2965	2965	47
551	20250417	100300	29867795	2950	2950	2950	2950	5
552	20250417	100200	29853045	2960	2960	2960	2960	50
553	20250417	100100	29705045	2950	2950	2950	2950	1
554	20250417	100000	29702095	2955	2955	2955	2955	0
555	20250417	095900	29702095	2955	2955	2955	2955	0
556	20250417	095800	29702095	2955	2965	2965	2955	97
557	20250417	095700	29415020	2960	2960	2960	2960	1
558	20250417	095600	29412060	2960	2960	2960	2960	55
559	20250417	095500	29249260	2950	2950	2950	2950	0
560	20250417	095400	29249260	2950	2950	2950	2950	0
561	20250417	095300	29249260	2950	2950	2950	2950	55
562	20250417	095200	29087010	2950	2945	2950	2945	85
563	20250417	095100	28836380	2950	2950	2950	2950	0
564	20250417	095000	28836380	2950	2950	2950	2950	0
565	20250417	094900	28836380	2950	2950	2950	2950	0
566	20250417	094800	28836380	2950	2950	2950	2950	0
567	20250417	094700	28836380	2950	2950	2950	2950	0
568	20250417	094600	28836380	2950	2950	2950	2950	80
569	20250417	094500	28600380	2950	2950	2950	2950	5
570	20250417	094400	28585630	2950	2950	2950	2950	0
571	20250417	094300	28585630	2950	2950	2950	2950	3
572	20250417	094200	28576780	2950	2950	2950	2950	0
573	20250417	094100	28576780	2950	2950	2950	2950	10
574	20250417	094000	28547280	2950	2950	2950	2950	0
575	20250417	093900	28547280	2950	2950	2950	2950	0
576	20250417	093800	28547280	2950	2950	2950	2950	2
577	20250417	093700	28541380	2945	2935	2945	2935	7944
578	20250417	093600	5224380	2935	2935	2935	2935	1
579	20250417	093500	5221445	2935	2935	2935	2935	0
580	20250417	093400	5221445	2935	2935	2935	2935	541
581	20250417	093300	3633610	2935	2935	2935	2935	169
582	20250417	093200	3137595	2935	2935	2935	2935	0
583	20250417	093100	3137595	2935	2935	2935	2935	0
584	20250417	093000	3137595	2935	2935	2935	2935	0
585	20250417	092900	3137595	2935	2935	2935	2935	17
586	20250417	092800	3087700	2915	2915	2915	2915	0
587	20250417	092700	3087700	2915	2915	2915	2915	0
588	20250417	092600	3087700	2915	2915	2915	2915	0
589	20250417	092500	3087700	2915	2915	2915	2915	0
590	20250417	092400	3087700	2915	2915	2915	2915	0
591	20250417	092300	3087700	2915	2915	2915	2915	0
592	20250417	092200	3087700	2915	2915	2915	2915	0
593	20250417	092100	3087700	2915	2915	2915	2915	0
594	20250417	092000	3087700	2915	2915	2915	2915	0
595	20250417	091900	3087700	2915	2920	2920	2915	6
596	20250417	091800	3070195	2935	2935	2935	2935	0
597	20250417	091700	3070195	2935	2935	2935	2935	6
598	20250417	091600	3052585	2930	2930	2930	2930	0
599	20250417	091500	3052585	2930	2930	2930	2930	50
600	20250417	091400	2906085	2930	2930	2930	2930	375
601	20250417	091300	1807335	2925	2925	2925	2925	0
602	20250417	091200	1807335	2925	2925	2925	2925	1
603	20250417	091100	1804410	2925	2925	2925	2925	0
604	20250417	091000	1804410	2925	2925	2925	2925	2
605	20250417	090900	1798560	2930	2930	2930	2930	0
606	20250417	090800	1798560	2930	2930	2930	2930	0
607	20250417	090700	1798560	2930	2930	2930	2930	0
608	20250417	090600	1798560	2930	2935	2935	2930	120
609	20250417	090500	1446935	2930	2920	2930	2920	463
610	20250417	090400	93215	2920	2920	2920	2920	23
611	20250417	090300	26055	2895	2895	2895	2895	0
612	20250417	090200	26055	2895	2895	2895	2895	9
613	20250417	090100	0	2900	2900	2900	2900	0
614	20250417	090000	0	2900	2900	2900	2900	0