KissMeData/012690/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184200	360573903	2930	2930	2930	2930	1868
3	20250417	184100	360573903	2930	2930	2930	2930	0
4	20250417	184000	360573903	2930	2930	2930	2930	0
5	20250417	183900	360573903	2930	2930	2930	2930	0
6	20250417	183800	360573903	2930	2930	2930	2930	0
7	20250417	183700	360573903	2930	2930	2930	2930	0
8	20250417	183600	360573903	2930	2930	2930	2930	0
9	20250417	183500	360573903	2930	2930	2930	2930	0
10	20250417	183400	360573903	2930	2930	2930	2930	0
11	20250417	183300	360573903	2930	2930	2930	2930	0
12	20250417	183200	360573903	2930	2930	2930	2930	0
13	20250417	183100	360573903	2930	2930	2930	2930	0
14	20250417	183000	360573903	2930	2930	2930	2930	0
15	20250417	182900	360573903	2930	2930	2930	2930	0
16	20250417	182800	360573903	2930	2930	2930	2930	0
17	20250417	182700	360573903	2930	2930	2930	2930	0
18	20250417	182600	360573903	2930	2930	2930	2930	0
19	20250417	182500	360573903	2930	2930	2930	2930	0
20	20250417	182400	360573903	2930	2930	2930	2930	0
21	20250417	182300	360573903	2930	2930	2930	2930	0
22	20250417	182200	360573903	2930	2930	2930	2930	0
23	20250417	182100	360573903	2930	2930	2930	2930	0
24	20250417	182000	360573903	2930	2930	2930	2930	0
25	20250417	181900	360573903	2930	2930	2930	2930	0
26	20250417	181800	360573903	2930	2930	2930	2930	0
27	20250417	181700	360573903	2930	2930	2930	2930	0
28	20250417	181600	360573903	2930	2930	2930	2930	0
29	20250417	181500	360573903	2930	2930	2930	2930	0
30	20250417	181400	360573903	2930	2930	2930	2930	0
31	20250417	181300	360573903	2930	2930	2930	2930	0
32	20250417	181200	360573903	2930	2930	2930	2930	1868
33	20250417	181100	360573903	2930	2930	2930	2930	0
34	20250417	181000	360573903	2930	2930	2930	2930	0
35	20250417	180900	360573903	2930	2930	2930	2930	0
36	20250417	180800	360573903	2930	2930	2930	2930	0
37	20250417	180700	360573903	2930	2930	2930	2930	0
38	20250417	180600	360573903	2930	2930	2930	2930	0
39	20250417	180500	360573903	2930	2930	2930	2930	0
40	20250417	180400	360573903	2930	2930	2930	2930	0
41	20250417	180300	360573903	2930	2930	2930	2930	0
42	20250417	180200	360573903	2930	2930	2930	2930	0
43	20250417	180100	360573903	2930	2930	2930	2930	0
44	20250417	180000	360573903	2930	2930	2930	2930	0
45	20250417	175900	360573903	2930	2930	2930	2930	0
46	20250417	175800	360573903	2930	2930	2930	2930	0
47	20250417	175700	360573903	2930	2930	2930	2930	0
48	20250417	175600	360573903	2930	2930	2930	2930	0
49	20250417	175500	360573903	2930	2930	2930	2930	0
50	20250417	175400	360573903	2930	2930	2930	2930	0
51	20250417	175300	360573903	2930	2930	2930	2930	0
52	20250417	175200	360573903	2930	2930	2930	2930	0
53	20250417	175100	360573903	2930	2930	2930	2930	0
54	20250417	175000	360573903	2930	2930	2930	2930	0
55	20250417	174900	360573903	2930	2930	2930	2930	0
56	20250417	174800	360573903	2930	2930	2930	2930	0
57	20250417	174700	360573903	2930	2930	2930	2930	0
58	20250417	174600	360573903	2930	2930	2930	2930	0
59	20250417	174500	360573903	2930	2930	2930	2930	0
60	20250417	174400	360573903	2930	2930	2930	2930	0
61	20250417	174300	360573903	2930	2930	2930	2930	0
62	20250417	174200	360573903	2930	2930	2930	2930	1868
63	20250417	174100	360573903	2930	2930	2930	2930	0
64	20250417	174000	360573903	2930	2930	2930	2930	0
65	20250417	173900	360573903	2930	2930	2930	2930	0
66	20250417	173800	360573903	2930	2930	2930	2930	0
67	20250417	173700	360573903	2930	2930	2930	2930	0
68	20250417	173600	360573903	2930	2930	2930	2930	0
69	20250417	173500	360573903	2930	2930	2930	2930	0
70	20250417	173400	360573903	2930	2930	2930	2930	0
71	20250417	173300	360573903	2930	2930	2930	2930	0
72	20250417	173200	360573903	2930	2930	2930	2930	0
73	20250417	173100	360573903	2930	2930	2930	2930	0
74	20250417	173000	360573903	2930	2930	2930	2930	0
75	20250417	172900	360573903	2930	2930	2930	2930	0
76	20250417	172800	360573903	2930	2930	2930	2930	0
77	20250417	172700	360573903	2930	2930	2930	2930	0
78	20250417	172600	360573903	2930	2930	2930	2930	0
79	20250417	172500	360573903	2930	2930	2930	2930	0
80	20250417	172400	360573903	2930	2930	2930	2930	0
81	20250417	172300	360573903	2930	2930	2930	2930	0
82	20250417	172200	360573903	2930	2930	2930	2930	0
83	20250417	172100	360573903	2930	2930	2930	2930	0
84	20250417	172000	360573903	2930	2930	2930	2930	0
85	20250417	171900	360573903	2930	2930	2930	2930	0
86	20250417	171800	360573903	2930	2930	2930	2930	0
87	20250417	171700	360573903	2930	2930	2930	2930	0
88	20250417	171600	360573903	2930	2930	2930	2930	0
89	20250417	171500	360573903	2930	2930	2930	2930	0
90	20250417	171400	360573903	2930	2930	2930	2930	0
91	20250417	171300	360573903	2930	2930	2930	2930	0
92	20250417	171200	360573903	2930	2930	2930	2930	1868
93	20250417	171100	360573903	2930	2930	2930	2930	0
94	20250417	171000	360573903	2930	2930	2930	2930	0
95	20250417	170900	360573903	2930	2930	2930	2930	0
96	20250417	170800	360573903	2930	2930	2930	2930	0
97	20250417	170700	360573903	2930	2930	2930	2930	0
98	20250417	170600	360573903	2930	2930	2930	2930	0
99	20250417	170500	360573903	2930	2930	2930	2930	0
100	20250417	170400	360573903	2930	2930	2930	2930	0
101	20250417	170300	360573903	2930	2930	2930	2930	0
102	20250417	170200	360573903	2930	2930	2930	2930	0
103	20250417	170100	360573903	2930	2930	2930	2930	0
104	20250417	170000	360573903	2930	2930	2930	2930	0
105	20250417	165900	360573903	2930	2930	2930	2930	0
106	20250417	165800	360573903	2930	2930	2930	2930	0
107	20250417	165700	360573903	2930	2930	2930	2930	0
108	20250417	165600	360573903	2930	2930	2930	2930	0
109	20250417	165500	360573903	2930	2930	2930	2930	0
110	20250417	165400	360573903	2930	2930	2930	2930	0
111	20250417	165300	360573903	2930	2930	2930	2930	0
112	20250417	165200	360573903	2930	2930	2930	2930	0
113	20250417	165100	360573903	2930	2930	2930	2930	0
114	20250417	165000	360573903	2930	2930	2930	2930	0
115	20250417	164900	360573903	2930	2930	2930	2930	0
116	20250417	164800	360573903	2930	2930	2930	2930	0
117	20250417	164700	360573903	2930	2930	2930	2930	0
118	20250417	164600	360573903	2930	2930	2930	2930	0
119	20250417	164500	360573903	2930	2930	2930	2930	0
120	20250417	164400	360573903	2930	2930	2930	2930	0
121	20250417	164300	360573903	2930	2930	2930	2930	0
122	20250417	164200	360573903	2930	2930	2930	2930	1868
123	20250417	164100	360573903	2930	2930	2930	2930	0
124	20250417	164000	360573903	2930	2930	2930	2930	0
125	20250417	163900	360573903	2930	2930	2930	2930	0
126	20250417	163800	360573903	2930	2930	2930	2930	0
127	20250417	163700	360573903	2930	2930	2930	2930	0
128	20250417	163600	360573903	2930	2930	2930	2930	0
129	20250417	163500	360573903	2930	2930	2930	2930	0
130	20250417	163400	360573903	2930	2930	2930	2930	0
131	20250417	163300	360573903	2930	2930	2930	2930	0
132	20250417	163200	360573903	2930	2930	2930	2930	0
133	20250417	163100	360573903	2930	2930	2930	2930	0
134	20250417	163000	360573903	2930	2930	2930	2930	0
135	20250417	162900	360573903	2930	2930	2930	2930	0
136	20250417	162800	360573903	2930	2930	2930	2930	0
137	20250417	162700	360573903	2930	2930	2930	2930	0
138	20250417	162600	360573903	2930	2930	2930	2930	0
139	20250417	162500	360573903	2930	2930	2930	2930	0
140	20250417	162400	360573903	2930	2930	2930	2930	0
141	20250417	162300	360573903	2930	2930	2930	2930	0
142	20250417	162200	360573903	2930	2930	2930	2930	0
143	20250417	162100	360573903	2930	2930	2930	2930	0
144	20250417	162000	360573903	2930	2930	2930	2930	0
145	20250417	161900	360573903	2930	2930	2930	2930	0
146	20250417	161800	360573903	2930	2930	2930	2930	0
147	20250417	161700	360573903	2930	2930	2930	2930	0
148	20250417	161600	360573903	2930	2930	2930	2930	0
149	20250417	161500	360573903	2930	2930	2930	2930	0
150	20250417	161400	360573903	2930	2930	2930	2930	0
151	20250417	161300	360573903	2930	2930	2930	2930	0
152	20250417	161200	360573903	2930	2930	2930	2930	1868
153	20250417	161100	360573903	2930	2930	2930	2930	0
154	20250417	161000	360573903	2930	2930	2930	2930	0
155	20250417	160900	360573903	2930	2930	2930	2930	0
156	20250417	160800	360573903	2930	2930	2930	2930	0
157	20250417	160700	360573903	2930	2930	2930	2930	0
158	20250417	160600	360573903	2930	2930	2930	2930	0
159	20250417	160500	360573903	2930	2930	2930	2930	0
160	20250417	160400	360573903	2930	2930	2930	2930	0
161	20250417	160300	360573903	2930	2930	2930	2930	0
162	20250417	160200	360573903	2930	2930	2930	2930	0
163	20250417	160100	360573903	2930	2930	2930	2930	0
164	20250417	160000	360573903	2930	2930	2930	2930	0
165	20250417	155900	360573903	2930	2930	2930	2930	0
166	20250417	155800	360573903	2930	2930	2930	2930	0
167	20250417	155700	360573903	2930	2930	2930	2930	0
168	20250417	155600	360573903	2930	2930	2930	2930	0
169	20250417	155500	360573903	2930	2930	2930	2930	0
170	20250417	155400	360573903	2930	2930	2930	2930	0
171	20250417	155300	360573903	2930	2930	2930	2930	0
172	20250417	155200	360573903	2930	2930	2930	2930	0
173	20250417	155100	360573903	2930	2930	2930	2930	0
174	20250417	155000	360573903	2930	2930	2930	2930	0
175	20250417	154900	360573903	2930	2930	2930	2930	0
176	20250417	154800	360573903	2930	2930	2930	2930	0
177	20250417	154700	360573903	2930	2930	2930	2930	0
178	20250417	154600	360573903	2930	2930	2930	2930	0
179	20250417	154500	360573903	2930	2930	2930	2930	0
180	20250417	154400	360573903	2930	2930	2930	2930	0
181	20250417	154300	360573903	2930	2930	2930	2930	0
182	20250417	154200	360573903	2930	2930	2930	2930	1868
183	20250417	154100	360573903	2930	2930	2930	2930	0
184	20250417	154000	360573903	2930	2930	2930	2930	0
185	20250417	153900	360573903	2930	2930	2930	2930	0
186	20250417	153800	360573903	2930	2930	2930	2930	0
187	20250417	153700	360573903	2930	2930	2930	2930	0
188	20250417	153600	360573903	2930	2930	2930	2930	0
189	20250417	153500	360573903	2930	2930	2930	2930	0
190	20250417	153400	360573903	2930	2930	2930	2930	0
191	20250417	153300	360573903	2930	2930	2930	2930	0
192	20250417	153200	360573903	2930	2930	2930	2930	0
193	20250417	153100	360573903	2930	2930	2930	2930	0
194	20250417	153000	360573903	2930	2930	2930	2930	1868
195	20250417	152900	355100663	2940	2940	2940	2940	0
196	20250417	152800	355100663	2940	2940	2940	2940	0
197	20250417	152700	355100663	2940	2940	2940	2940	0
198	20250417	152600	355100663	2940	2940	2940	2940	0
199	20250417	152500	355100663	2940	2940	2940	2940	0
200	20250417	152400	355100663	2940	2940	2940	2940	0
201	20250417	152300	355100663	2940	2940	2940	2940	0
202	20250417	152200	355100663	2940	2940	2940	2940	0
203	20250417	152100	355100663	2940	2940	2940	2940	0
204	20250417	152000	355100663	2940	2940	2940	2940	0
205	20250417	151900	355100663	2940	2935	2940	2935	665
206	20250417	151800	353148883	2935	2920	2935	2920	57
207	20250417	151700	352982128	2935	2935	2935	2920	10
208	20250417	151600	352952883	2935	2925	2935	2920	2266
209	20250417	151500	346334213	2940	2930	2940	2925	2001
210	20250417	151400	340477183	2940	2930	2940	2930	2537
211	20250417	151300	333031113	2935	2935	2935	2925	3003
212	20250417	151200	324230168	2940	2940	2940	2940	0
213	20250417	151100	324230168	2940	2940	2940	2940	50
214	20250417	151000	324083168	2940	2940	2940	2935	413
215	20250417	150900	322871003	2935	2940	2940	2935	112
216	20250417	150800	322542228	2940	2935	2940	2935	221
217	20250417	150700	321893488	2935	2940	2940	2935	302
218	20250417	150600	321007108	2940	2935	2940	2935	213
219	20250417	150500	320381948	2935	2937	2937	2935	682
220	20250417	150400	318380078	2940	2940	2940	2940	0
221	20250417	150300	318380078	2940	2940	2940	2940	0
222	20250417	150200	318380078	2940	2940	2940	2940	438
223	20250417	150100	317092358	2940	2940	2940	2940	0
224	20250417	150000	317092358	2940	2940	2940	2940	0
225	20250417	145900	317092358	2940	2940	2940	2940	5
226	20250417	145800	317077658	2940	2940	2940	2940	11
227	20250417	145700	317045318	2940	2940	2940	2940	100
228	20250417	145600	316751318	2940	2940	2940	2940	0
229	20250417	145500	316751318	2940	2940	2940	2940	1885
230	20250417	145400	311209418	2940	2940	2940	2940	0
231	20250417	145300	311209418	2940	2940	2940	2940	0
232	20250417	145200	311209418	2940	2940	2940	2940	0
233	20250417	145100	311209418	2940	2940	2940	2940	13
234	20250417	145000	311171198	2940	2940	2940	2940	0
235	20250417	144900	311171198	2940	2940	2940	2940	1
236	20250417	144800	311168258	2945	2945	2945	2945	0
237	20250417	144700	311168258	2945	2945	2945	2945	0
238	20250417	144600	311168258	2945	2945	2945	2945	0
239	20250417	144500	311168258	2945	2945	2945	2945	137
240	20250417	144400	310764793	2945	2945	2945	2945	1500
241	20250417	144300	306347293	2940	2940	2940	2940	0
242	20250417	144200	306347293	2940	2940	2940	2940	0
243	20250417	144100	306347293	2940	2940	2940	2940	0
244	20250417	144000	306347293	2940	2940	2940	2940	0
245	20250417	143900	306347293	2940	2940	2940	2940	0
246	20250417	143800	306347293	2940	2940	2940	2940	533
247	20250417	143700	304780273	2945	2945	2945	2945	352
248	20250417	143600	303743633	2940	2940	2940	2940	100
249	20250417	143500	303449633	2940	2940	2940	2940	0
250	20250417	143400	303449633	2940	2940	2940	2940	1
251	20250417	143300	303446693	2940	2940	2940	2940	0
252	20250417	143200	303446693	2940	2940	2940	2940	199
253	20250417	143100	302861633	2940	2940	2940	2940	150
254	20250417	143000	302420633	2945	2945	2945	2945	1
255	20250417	142900	302417688	2945	2945	2945	2945	0
256	20250417	142800	302417688	2945	2945	2945	2945	0
257	20250417	142700	302417688	2945	2945	2945	2945	421
258	20250417	142600	301177843	2945	2945	2945	2945	0
259	20250417	142500	301177843	2945	2945	2945	2945	0
260	20250417	142400	301177843	2945	2945	2945	2945	0
261	20250417	142300	301177843	2945	2945	2945	2945	0
262	20250417	142200	301177843	2945	2945	2945	2945	336
263	20250417	142100	300188323	2940	2940	2940	2940	450
264	20250417	142000	298865323	2940	2940	2940	2940	0
265	20250417	141900	298865323	2940	2945	2945	2940	1501
266	20250417	141800	294452378	2940	2945	2945	2940	200
267	20250417	141700	293863723	2950	2950	2950	2950	1
268	20250417	141600	293860773	2945	2945	2945	2945	0
269	20250417	141500	293860773	2945	2945	2945	2945	169
270	20250417	141400	293363068	2950	2950	2950	2950	0
271	20250417	141300	293363068	2950	2950	2950	2950	0
272	20250417	141200	293363068	2950	2950	2950	2950	0
273	20250417	141100	293363068	2950	2950	2950	2950	331
274	20250417	141000	292386618	2950	2950	2950	2950	0
275	20250417	140900	292386618	2950	2950	2950	2950	0
276	20250417	140800	292386618	2950	2950	2950	2950	0
277	20250417	140700	292386618	2950	2950	2950	2950	0
278	20250417	140600	292386618	2950	2950	2950	2950	1
279	20250417	140500	292383668	2940	2940	2940	2940	0
280	20250417	140400	292383668	2940	2940	2940	2940	0
281	20250417	140300	292383668	2940	2940	2940	2940	0
282	20250417	140200	292383668	2940	2945	2945	2940	662
283	20250417	140100	290437003	2950	2950	2950	2950	0
284	20250417	140000	290437003	2950	2950	2950	2950	0
285	20250417	135900	290437003	2950	2950	2950	2950	0
286	20250417	135800	290437003	2950	2950	2950	2950	1
287	20250417	135700	290434053	2945	2945	2945	2945	0
288	20250417	135600	290434053	2945	2945	2945	2945	514
289	20250417	135500	288920323	2950	2950	2950	2950	0
290	20250417	135400	288920323	2950	2950	2950	2950	1
291	20250417	135300	288917373	2950	2950	2950	2950	0
292	20250417	135200	288917373	2950	2950	2950	2950	1
293	20250417	135100	288914423	2945	2940	2945	2940	216
294	20250417	135000	288278313	2940	2940	2940	2940	0
295	20250417	134900	288278313	2940	2940	2940	2940	0
296	20250417	134800	288278313	2940	2940	2940	2940	0
297	20250417	134700	288278313	2940	2950	2950	2940	23
298	20250417	134600	288210593	2950	2950	2950	2950	0
299	20250417	134500	288210593	2950	2950	2950	2950	0
300	20250417	134400	288210593	2950	2950	2950	2950	0
301	20250417	134300	288210593	2950	2950	2950	2950	0
302	20250417	134200	288210593	2950	2950	2950	2950	0
303	20250417	134100	288210593	2950	2950	2950	2950	0
304	20250417	134000	288210593	2950	2950	2950	2950	0
305	20250417	133900	288210593	2950	2950	2950	2950	0
306	20250417	133800	288210593	2950	2950	2950	2950	0
307	20250417	133700	288210593	2950	2950	2950	2950	0
308	20250417	133600	288210593	2950	2950	2950	2950	0
309	20250417	133500	288210593	2950	2950	2950	2950	700
310	20250417	133400	286145593	2950	2950	2950	2950	0
311	20250417	133300	286145593	2950	2950	2950	2950	0
312	20250417	133200	286145593	2950	2950	2950	2950	0
313	20250417	133100	286145593	2950	2940	2950	2940	184
314	20250417	133000	285604623	2940	2940	2940	2940	0
315	20250417	132900	285604623	2940	2950	2950	2930	13583
316	20250417	132800	245751248	2950	2950	2950	2950	0
317	20250417	132700	245751248	2950	2950	2950	2950	15
318	20250417	132600	245706998	2955	2955	2955	2955	0
319	20250417	132500	245706998	2955	2955	2955	2955	0
320	20250417	132400	245706998	2955	2955	2955	2955	0
321	20250417	132300	245706998	2955	2955	2955	2955	3
322	20250417	132200	245698133	2955	2955	2955	2955	0
323	20250417	132100	245698133	2955	2955	2955	2955	0
324	20250417	132000	245698133	2955	2955	2955	2955	1
325	20250417	131900	245695178	2950	2950	2950	2950	0
326	20250417	131800	245695178	2950	2950	2950	2950	0
327	20250417	131700	245695178	2950	2950	2950	2950	6
328	20250417	131600	245677478	2955	2955	2955	2955	0
329	20250417	131500	245677478	2955	2955	2955	2955	0
330	20250417	131400	245677478	2955	2955	2955	2955	0
331	20250417	131300	245677478	2955	2955	2955	2955	200
332	20250417	131200	245086478	2955	2955	2955	2955	0
333	20250417	131100	245086478	2955	2955	2955	2955	0
334	20250417	131000	245086478	2955	2955	2955	2955	0
335	20250417	130900	245086478	2955	2955	2955	2955	188
336	20250417	130800	244530938	2950	2950	2950	2950	0
337	20250417	130700	244530938	2950	2950	2950	2950	0
338	20250417	130600	244530938	2950	2950	2950	2950	0
339	20250417	130500	244530938	2950	2950	2950	2950	200
340	20250417	130400	243940938	2960	2960	2960	2960	0
341	20250417	130300	243940938	2960	2960	2960	2960	0
342	20250417	130200	243940938	2960	2960	2960	2960	5
343	20250417	130100	243926138	2965	2965	2965	2965	0
344	20250417	130000	243926138	2965	2965	2965	2965	0
345	20250417	125900	243926138	2965	2965	2965	2965	0
346	20250417	125800	243926138	2965	2960	2965	2960	706
347	20250417	125700	241836373	2955	2955	2955	2955	1271
348	20250417	125600	238080568	2950	2950	2950	2950	0
349	20250417	125500	238080568	2950	2950	2950	2950	0
350	20250417	125400	238080568	2950	2950	2950	2950	0
351	20250417	125300	238080568	2950	2950	2950	2950	1
352	20250417	125200	238077618	2950	2950	2950	2950	0
353	20250417	125100	238077618	2950	2950	2950	2950	0
354	20250417	125000	238077618	2950	2950	2950	2950	0
355	20250417	124900	238077618	2950	2950	2950	2950	150
356	20250417	124800	237635118	2955	2955	2955	2955	0
357	20250417	124700	237635118	2955	2955	2955	2955	1694
358	20250417	124600	232629348	2950	2950	2950	2950	1
359	20250417	124500	232626398	2950	2950	2950	2950	0
360	20250417	124400	232626398	2950	2950	2950	2950	0
361	20250417	124300	232626398	2950	2950	2950	2950	0
362	20250417	124200	232626398	2950	2950	2950	2950	0
363	20250417	124100	232626398	2950	2950	2950	2950	0
364	20250417	124000	232626398	2950	2950	2950	2950	195
365	20250417	123900	232051148	2950	2950	2950	2950	0
366	20250417	123800	232051148	2950	2950	2950	2950	0
367	20250417	123700	232051148	2950	2950	2950	2950	0
368	20250417	123600	232051148	2950	2950	2950	2950	0
369	20250417	123500	232051148	2950	2945	2950	2945	52
370	20250417	123400	231897773	2945	2945	2945	2945	0
371	20250417	123300	231897773	2945	2945	2945	2945	0
372	20250417	123200	231897773	2945	2945	2945	2945	0
373	20250417	123100	231897773	2945	2945	2945	2945	0
374	20250417	123000	231897773	2945	2945	2945	2945	0
375	20250417	122900	231897773	2945	2945	2945	2945	0
376	20250417	122800	231897773	2945	2945	2945	2945	0
377	20250417	122700	231897773	2945	2945	2945	2945	0
378	20250417	122600	231897773	2945	2945	2945	2945	0
379	20250417	122500	231897773	2945	2945	2945	2945	0
380	20250417	122400	231897773	2945	2945	2945	2945	3000
381	20250417	122300	223062773	2945	2945	2945	2945	0
382	20250417	122200	223062773	2945	2945	2945	2945	0
383	20250417	122100	223062773	2945	2945	2945	2945	0
384	20250417	122000	223062773	2945	2950	2950	2945	1529
385	20250417	121900	218556928	2950	2950	2950	2950	60
386	20250417	121800	218379928	2950	2950	2950	2950	10
387	20250417	121700	218350428	2955	2955	2955	2955	0
388	20250417	121600	218350428	2955	2955	2955	2955	0
389	20250417	121500	218350428	2955	2955	2955	2955	0
390	20250417	121400	218350428	2955	2955	2955	2955	0
391	20250417	121300	218350428	2955	2955	2955	2955	1000
392	20250417	121200	215395428	2955	2955	2955	2955	0
393	20250417	121100	215395428	2955	2950	2955	2950	8
394	20250417	121000	215371808	2955	2955	2955	2955	0
395	20250417	120900	215371808	2955	2955	2955	2955	0
396	20250417	120800	215371808	2955	2955	2955	2955	0
397	20250417	120700	215371808	2955	2955	2955	2955	0
398	20250417	120600	215371808	2955	2955	2955	2955	0
399	20250417	120500	215371808	2955	2955	2955	2955	0
400	20250417	120400	215371808	2955	2955	2955	2955	1
401	20250417	120300	215368853	2950	2950	2950	2950	0
402	20250417	120200	215368853	2950	2950	2950	2950	0
403	20250417	120100	215368853	2950	2950	2950	2950	0
404	20250417	120000	215368853	2950	2950	2950	2950	0
405	20250417	115900	215368853	2950	2950	2950	2950	0
406	20250417	115800	215368853	2950	2950	2950	2950	153
407	20250417	115700	214917503	2950	2950	2950	2950	0
408	20250417	115600	214917503	2950	2950	2950	2950	1
409	20250417	115500	214914553	2950	2950	2950	2950	127
410	20250417	115400	214539903	2950	2950	2950	2950	927
411	20250417	115300	211805253	2950	2950	2950	2950	50
412	20250417	115200	211657753	2955	2955	2955	2955	0
413	20250417	115100	211657753	2955	2955	2955	2955	0
414	20250417	115000	211657753	2955	2955	2955	2955	0
415	20250417	114900	211657753	2955	2955	2955	2955	1654
416	20250417	114800	206770183	2955	2955	2955	2955	0
417	20250417	114700	206770183	2955	2955	2955	2955	0
418	20250417	114600	206770183	2955	2955	2955	2955	0
419	20250417	114500	206770183	2955	2955	2955	2955	1
420	20250417	114400	206767228	2950	2950	2950	2950	0
421	20250417	114300	206767228	2950	2950	2950	2950	940
422	20250417	114200	203994228	2950	2950	2950	2950	0
423	20250417	114100	203994228	2950	2950	2950	2950	400
424	20250417	114000	202814228	2950	2950	2950	2950	0
425	20250417	113900	202814228	2950	2950	2950	2950	0
426	20250417	113800	202814228	2950	2950	2950	2950	0
427	20250417	113700	202814228	2950	2950	2950	2950	28
428	20250417	113600	202731628	2950	2950	2950	2950	4
429	20250417	113500	202719828	2945	2945	2945	2945	0
430	20250417	113400	202719828	2945	2950	2950	2945	209
431	20250417	113300	202103338	2950	2950	2950	2950	100
432	20250417	113200	201808338	2950	2950	2950	2950	430
433	20250417	113100	200539838	2960	2952	2960	2952	18
434	20250417	113000	200486655	2950	2955	2955	2950	182
435	20250417	112900	199949735	2950	2950	2950	2950	0
436	20250417	112800	199949735	2950	2950	2950	2950	2
437	20250417	112700	199943835	2955	2955	2955	2955	0
438	20250417	112600	199943835	2955	2955	2955	2955	292
439	20250417	112500	199080975	2955	2955	2955	2955	44
440	20250417	112400	198950955	2960	2960	2960	2960	0
441	20250417	112300	198950955	2960	2960	2960	2960	0
442	20250417	112200	198950955	2960	2960	2960	2960	18
443	20250417	112100	198897675	2960	2960	2960	2960	0
444	20250417	112000	198897675	2960	2960	2960	2960	127
445	20250417	111900	198521755	2960	2960	2960	2960	0
446	20250417	111800	198521755	2960	2960	2960	2960	0
447	20250417	111700	198521755	2960	2960	2960	2960	0
448	20250417	111600	198521755	2960	2960	2960	2960	10
449	20250417	111500	198492155	2960	2960	2960	2960	1035
450	20250417	111400	195428555	2950	2950	2950	2950	0
451	20250417	111300	195428555	2950	2955	2955	2950	1450
452	20250417	111200	191147310	2955	2955	2955	2955	1789
453	20250417	111100	185860815	2960	2960	2960	2960	0
454	20250417	111000	185860815	2960	2960	2960	2960	0
455	20250417	110900	185860815	2960	2960	2960	2960	0
456	20250417	110800	185860815	2960	2960	2960	2960	556
457	20250417	110700	184215055	2960	2960	2960	2960	0
458	20250417	110600	184215055	2960	2960	2960	2960	0
459	20250417	110500	184215055	2960	2960	2960	2960	275
460	20250417	110400	183401055	2960	2960	2960	2960	0
461	20250417	110300	183401055	2960	2960	2960	2960	100
462	20250417	110200	183105055	2960	2960	2960	2960	225
463	20250417	110100	182439055	2960	2960	2960	2960	1924
464	20250417	110000	176744015	2960	2960	2960	2960	444
465	20250417	105900	175429775	2965	2960	2965	2960	1798
466	20250417	105800	170107060	2960	2955	2960	2955	53
467	20250417	105700	169950405	2955	2955	2955	2955	0
468	20250417	105600	169950405	2955	2955	2955	2955	0
469	20250417	105500	169950405	2955	2955	2955	2955	578
470	20250417	105400	168242415	2955	2955	2955	2955	0
471	20250417	105300	168242415	2955	2955	2955	2955	350
472	20250417	105200	167208165	2955	2955	2955	2955	735
473	20250417	105100	165036240	2960	2960	2960	2960	0
474	20250417	105000	165036240	2960	2960	2960	2960	0
475	20250417	104900	165036240	2960	2950	2960	2950	4293
476	20250417	104800	152361070	2950	2950	2950	2950	0
477	20250417	104700	152361070	2950	2950	2950	2950	0
478	20250417	104600	152361070	2950	2950	2950	2950	546
479	20250417	104500	150750370	2950	2940	2950	2940	9
480	20250417	104400	150723900	2940	2940	2940	2940	2
481	20250417	104300	150718020	2935	2935	2935	2935	0
482	20250417	104200	150718020	2935	2935	2935	2935	15
483	20250417	104100	150673995	2935	2935	2935	2935	0
484	20250417	104000	150673995	2935	2935	2935	2935	68
485	20250417	103900	150474415	2950	2950	2950	2950	0
486	20250417	103800	150474415	2950	2950	2950	2950	0
487	20250417	103700	150474415	2950	2935	2950	2935	257
488	20250417	103600	149719670	2935	2940	2940	2930	6329
489	20250417	103500	131163110	2945	2945	2945	2945	208
490	20250417	103400	130550550	2950	2950	2950	2950	0
491	20250417	103300	130550550	2950	2950	2950	2950	0
492	20250417	103200	130550550	2950	2950	2950	2950	0
493	20250417	103100	130550550	2950	2950	2950	2950	500
494	20250417	103000	129075550	2950	2950	2950	2950	0
495	20250417	102900	129075550	2950	2950	2950	2950	10
496	20250417	102800	129046050	2950	2940	2950	2940	88
497	20250417	102700	128786740	2940	2940	2940	2940	0
498	20250417	102600	128786740	2940	2940	2940	2940	2
499	20250417	102500	128780860	2940	2940	2940	2940	0
500	20250417	102400	128780860	2940	2940	2940	2940	0
501	20250417	102300	128780860	2940	2935	2940	2935	854
502	20250417	102200	126274290	2940	2940	2940	2940	0
503	20250417	102100	126274290	2940	2940	2940	2940	0
504	20250417	102000	126274290	2940	2940	2940	2940	0
505	20250417	101900	126274290	2940	2940	2940	2940	837
506	20250417	101800	123813510	2935	2935	2935	2935	0
507	20250417	101700	123813510	2935	2945	2945	2930	510
508	20250417	101600	122313980	2930	2930	2930	2930	0
509	20250417	101500	122313980	2930	2930	2930	2930	0
510	20250417	101400	122313980	2930	2930	2930	2930	0
511	20250417	101300	122313980	2930	2930	2930	2930	559
512	20250417	101200	120676110	2930	2930	2930	2930	36
513	20250417	101100	120570630	2930	2930	2930	2930	0
514	20250417	101000	120570630	2930	2940	2940	2925	2863
515	20250417	100900	112175155	2950	2950	2950	2950	169
516	20250417	100800	111676605	2950	2950	2950	2950	0
517	20250417	100700	111676605	2950	2950	2950	2950	643
518	20250417	100600	109779755	2950	2950	2950	2950	1037
519	20250417	100500	106720605	2950	2950	2950	2950	10
520	20250417	100400	106691105	2945	2950	2950	2945	1010
521	20250417	100300	103716605	2950	2950	2950	2950	350
522	20250417	100200	102684105	2950	2950	2950	2950	10
523	20250417	100100	102654605	2945	2945	2945	2945	0
524	20250417	100000	102654605	2945	2945	2945	2945	338
525	20250417	095900	101659195	2950	2950	2950	2950	544
526	20250417	095800	100054395	2950	2950	2950	2950	10
527	20250417	095700	100024895	2945	2945	2945	2945	0
528	20250417	095600	100024895	2945	2945	2945	2945	110
529	20250417	095500	99700945	2950	2950	2950	2950	0
530	20250417	095400	99700945	2950	2950	2950	2950	0
531	20250417	095300	99700945	2950	2950	2950	2950	160
532	20250417	095200	99228945	2950	2940	2950	2940	265
533	20250417	095100	98449800	2950	2950	2950	2950	654
534	20250417	095000	96520500	2950	2950	2950	2950	0
535	20250417	094900	96520500	2950	2950	2950	2950	277
536	20250417	094800	95703350	2950	2950	2950	2950	383
537	20250417	094700	94573500	2940	2940	2940	2940	10
538	20250417	094600	94544100	2950	2950	2950	2950	0
539	20250417	094500	94544100	2950	2950	2950	2950	510
540	20250417	094400	93039600	2955	2955	2955	2955	0
541	20250417	094300	93039600	2955	2955	2955	2955	0
542	20250417	094200	93039600	2955	2955	2955	2955	110
543	20250417	094100	92714550	2950	2950	2950	2950	0
544	20250417	094000	92714550	2950	2950	2950	2950	10
545	20250417	093900	92685050	2955	2940	2955	2940	1374
546	20250417	093800	88636400	2940	2940	2940	2940	0
547	20250417	093700	88636400	2940	2940	2940	2940	1050
548	20250417	093600	85549400	2940	2945	2945	2940	4
549	20250417	093500	85537625	2945	2945	2945	2945	186
550	20250417	093400	84989855	2945	2945	2945	2945	189
551	20250417	093300	84433250	2945	2940	2945	2940	453
552	20250417	093200	83100500	2945	2945	2945	2945	559
553	20250417	093100	81454245	2940	2940	2940	2940	937
554	20250417	093000	78699465	2940	2940	2940	2940	0
555	20250417	092900	78699465	2940	2940	2940	2940	2635
556	20250417	092800	70952565	2940	2940	2940	2940	2575
557	20250417	092700	63382065	2945	2945	2945	2945	1642
558	20250417	092600	58546375	2945	2950	2950	2945	1249
559	20250417	092500	54867205	2945	2945	2945	2945	30
560	20250417	092400	54778855	2950	2950	2950	2950	873
561	20250417	092300	52203505	2950	2950	2950	2950	307
562	20250417	092200	51297855	2940	2940	2940	2940	0
563	20250417	092100	51297855	2940	2940	2940	2940	0
564	20250417	092000	51297855	2940	2940	2940	2940	6
565	20250417	091900	51280215	2950	2950	2950	2950	0
566	20250417	091800	51280215	2950	2950	2950	2950	0
567	20250417	091700	51280215	2950	2950	2950	2950	657
568	20250417	091600	49342065	2945	2945	2945	2945	201
569	20250417	091500	48750120	2950	2950	2950	2950	394
570	20250417	091400	47587820	2945	2945	2945	2945	40
571	20250417	091300	47470020	2935	2935	2960	2935	6709
572	20250417	091200	27693420	2915	2925	2925	2915	2185
573	20250417	091100	21303565	2940	2930	2940	2930	241
574	20250417	091000	20595325	2940	2940	2940	2940	0
575	20250417	090900	20595325	2940	2935	2940	2915	2275
576	20250417	090800	13947680	2925	2930	2930	2925	506
577	20250417	090700	12466315	2935	2935	2935	2935	5
578	20250417	090600	12451640	2935	2930	2935	2930	448
579	20250417	090500	11138450	2930	2920	2930	2920	828
580	20250417	090400	8720170	2920	2920	2920	2920	33
581	20250417	090300	8623810	2925	2925	2935	2920	759
582	20250417	090200	6405830	2925	2925	2925	2925	199
583	20250417	090100	5823755	2930	2940	2940	2930	18
584	20250417	090000	5770935	2940	2940	2940	2925	1872