KissMeData/014970/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184500	8788025	2850	2850	2850	2850	101
3	20250417	184400	8788025	2850	2850	2850	2850	0
4	20250417	184300	8788025	2850	2850	2850	2850	0
5	20250417	184200	8788025	2850	2850	2850	2850	0
6	20250417	184100	8788025	2850	2850	2850	2850	0
7	20250417	184000	8788025	2850	2850	2850	2850	0
8	20250417	183900	8788025	2850	2850	2850	2850	0
9	20250417	183800	8788025	2850	2850	2850	2850	0
10	20250417	183700	8788025	2850	2850	2850	2850	0
11	20250417	183600	8788025	2850	2850	2850	2850	0
12	20250417	183500	8788025	2850	2850	2850	2850	0
13	20250417	183400	8788025	2850	2850	2850	2850	0
14	20250417	183300	8788025	2850	2850	2850	2850	0
15	20250417	183200	8788025	2850	2850	2850	2850	0
16	20250417	183100	8788025	2850	2850	2850	2850	0
17	20250417	183000	8788025	2850	2850	2850	2850	0
18	20250417	182900	8788025	2850	2850	2850	2850	0
19	20250417	182800	8788025	2850	2850	2850	2850	0
20	20250417	182700	8788025	2850	2850	2850	2850	0
21	20250417	182600	8788025	2850	2850	2850	2850	0
22	20250417	182500	8788025	2850	2850	2850	2850	0
23	20250417	182400	8788025	2850	2850	2850	2850	0
24	20250417	182300	8788025	2850	2850	2850	2850	0
25	20250417	182200	8788025	2850	2850	2850	2850	0
26	20250417	182100	8788025	2850	2850	2850	2850	0
27	20250417	182000	8788025	2850	2850	2850	2850	0
28	20250417	181900	8788025	2850	2850	2850	2850	0
29	20250417	181800	8788025	2850	2850	2850	2850	0
30	20250417	181700	8788025	2850	2850	2850	2850	0
31	20250417	181600	8788025	2850	2850	2850	2850	0
32	20250417	181500	8788025	2850	2850	2850	2850	101
33	20250417	181400	8788025	2850	2850	2850	2850	0
34	20250417	181300	8788025	2850	2850	2850	2850	0
35	20250417	181200	8788025	2850	2850	2850	2850	0
36	20250417	181100	8788025	2850	2850	2850	2850	0
37	20250417	181000	8788025	2850	2850	2850	2850	0
38	20250417	180900	8788025	2850	2850	2850	2850	0
39	20250417	180800	8788025	2850	2850	2850	2850	0
40	20250417	180700	8788025	2850	2850	2850	2850	0
41	20250417	180600	8788025	2850	2850	2850	2850	0
42	20250417	180500	8788025	2850	2850	2850	2850	0
43	20250417	180400	8788025	2850	2850	2850	2850	0
44	20250417	180300	8788025	2850	2850	2850	2850	0
45	20250417	180200	8788025	2850	2850	2850	2850	0
46	20250417	180100	8788025	2850	2850	2850	2850	0
47	20250417	180000	8788025	2850	2850	2850	2850	0
48	20250417	175900	8788025	2850	2850	2850	2850	0
49	20250417	175800	8788025	2850	2850	2850	2850	0
50	20250417	175700	8788025	2850	2850	2850	2850	0
51	20250417	175600	8788025	2850	2850	2850	2850	0
52	20250417	175500	8788025	2850	2850	2850	2850	0
53	20250417	175400	8788025	2850	2850	2850	2850	0
54	20250417	175300	8788025	2850	2850	2850	2850	0
55	20250417	175200	8788025	2850	2850	2850	2850	0
56	20250417	175100	8788025	2850	2850	2850	2850	0
57	20250417	175000	8788025	2850	2850	2850	2850	0
58	20250417	174900	8788025	2850	2850	2850	2850	0
59	20250417	174800	8788025	2850	2850	2850	2850	0
60	20250417	174700	8788025	2850	2850	2850	2850	0
61	20250417	174600	8788025	2850	2850	2850	2850	0
62	20250417	174500	8788025	2850	2850	2850	2850	101
63	20250417	174400	8788025	2850	2850	2850	2850	0
64	20250417	174300	8788025	2850	2850	2850	2850	0
65	20250417	174200	8788025	2850	2850	2850	2850	0
66	20250417	174100	8788025	2850	2850	2850	2850	0
67	20250417	174000	8788025	2850	2850	2850	2850	0
68	20250417	173900	8788025	2850	2850	2850	2850	0
69	20250417	173800	8788025	2850	2850	2850	2850	0
70	20250417	173700	8788025	2850	2850	2850	2850	0
71	20250417	173600	8788025	2850	2850	2850	2850	0
72	20250417	173500	8788025	2850	2850	2850	2850	0
73	20250417	173400	8788025	2850	2850	2850	2850	0
74	20250417	173300	8788025	2850	2850	2850	2850	0
75	20250417	173200	8788025	2850	2850	2850	2850	0
76	20250417	173100	8788025	2850	2850	2850	2850	0
77	20250417	173000	8788025	2850	2850	2850	2850	0
78	20250417	172900	8788025	2850	2850	2850	2850	0
79	20250417	172800	8788025	2850	2850	2850	2850	0
80	20250417	172700	8788025	2850	2850	2850	2850	0
81	20250417	172600	8788025	2850	2850	2850	2850	0
82	20250417	172500	8788025	2850	2850	2850	2850	0
83	20250417	172400	8788025	2850	2850	2850	2850	0
84	20250417	172300	8788025	2850	2850	2850	2850	0
85	20250417	172200	8788025	2850	2850	2850	2850	0
86	20250417	172100	8788025	2850	2850	2850	2850	0
87	20250417	172000	8788025	2850	2850	2850	2850	0
88	20250417	171900	8788025	2850	2850	2850	2850	0
89	20250417	171800	8788025	2850	2850	2850	2850	0
90	20250417	171700	8788025	2850	2850	2850	2850	0
91	20250417	171600	8788025	2850	2850	2850	2850	0
92	20250417	171500	8788025	2850	2850	2850	2850	101
93	20250417	171400	8788025	2850	2850	2850	2850	0
94	20250417	171300	8788025	2850	2850	2850	2850	0
95	20250417	171200	8788025	2850	2850	2850	2850	0
96	20250417	171100	8788025	2850	2850	2850	2850	0
97	20250417	171000	8788025	2850	2850	2850	2850	0
98	20250417	170900	8788025	2850	2850	2850	2850	0
99	20250417	170800	8788025	2850	2850	2850	2850	0
100	20250417	170700	8788025	2850	2850	2850	2850	0
101	20250417	170600	8788025	2850	2850	2850	2850	0
102	20250417	170500	8788025	2850	2850	2850	2850	0
103	20250417	170400	8788025	2850	2850	2850	2850	0
104	20250417	170300	8788025	2850	2850	2850	2850	0
105	20250417	170200	8788025	2850	2850	2850	2850	0
106	20250417	170100	8788025	2850	2850	2850	2850	0
107	20250417	170000	8788025	2850	2850	2850	2850	0
108	20250417	165900	8788025	2850	2850	2850	2850	0
109	20250417	165800	8788025	2850	2850	2850	2850	0
110	20250417	165700	8788025	2850	2850	2850	2850	0
111	20250417	165600	8788025	2850	2850	2850	2850	0
112	20250417	165500	8788025	2850	2850	2850	2850	0
113	20250417	165400	8788025	2850	2850	2850	2850	0
114	20250417	165300	8788025	2850	2850	2850	2850	0
115	20250417	165200	8788025	2850	2850	2850	2850	0
116	20250417	165100	8788025	2850	2850	2850	2850	0
117	20250417	165000	8788025	2850	2850	2850	2850	0
118	20250417	164900	8788025	2850	2850	2850	2850	0
119	20250417	164800	8788025	2850	2850	2850	2850	0
120	20250417	164700	8788025	2850	2850	2850	2850	0
121	20250417	164600	8788025	2850	2850	2850	2850	0
122	20250417	164500	8788025	2850	2850	2850	2850	101
123	20250417	164400	8788025	2850	2850	2850	2850	0
124	20250417	164300	8788025	2850	2850	2850	2850	0
125	20250417	164200	8788025	2850	2850	2850	2850	0
126	20250417	164100	8788025	2850	2850	2850	2850	0
127	20250417	164000	8788025	2850	2850	2850	2850	0
128	20250417	163900	8788025	2850	2850	2850	2850	0
129	20250417	163800	8788025	2850	2850	2850	2850	0
130	20250417	163700	8788025	2850	2850	2850	2850	0
131	20250417	163600	8788025	2850	2850	2850	2850	0
132	20250417	163500	8788025	2850	2850	2850	2850	0
133	20250417	163400	8788025	2850	2850	2850	2850	0
134	20250417	163300	8788025	2850	2850	2850	2850	0
135	20250417	163200	8788025	2850	2850	2850	2850	0
136	20250417	163100	8788025	2850	2850	2850	2850	0
137	20250417	163000	8788025	2850	2850	2850	2850	0
138	20250417	162900	8788025	2850	2850	2850	2850	0
139	20250417	162800	8788025	2850	2850	2850	2850	0
140	20250417	162700	8788025	2850	2850	2850	2850	0
141	20250417	162600	8788025	2850	2850	2850	2850	0
142	20250417	162500	8788025	2850	2850	2850	2850	0
143	20250417	162400	8788025	2850	2850	2850	2850	0
144	20250417	162300	8788025	2850	2850	2850	2850	0
145	20250417	162200	8788025	2850	2850	2850	2850	0
146	20250417	162100	8788025	2850	2850	2850	2850	0
147	20250417	162000	8788025	2850	2850	2850	2850	0
148	20250417	161900	8788025	2850	2850	2850	2850	0
149	20250417	161800	8788025	2850	2850	2850	2850	0
150	20250417	161700	8788025	2850	2850	2850	2850	0
151	20250417	161600	8788025	2850	2850	2850	2850	0
152	20250417	161500	8788025	2850	2850	2850	2850	101
153	20250417	161400	8788025	2850	2850	2850	2850	0
154	20250417	161300	8788025	2850	2850	2850	2850	0
155	20250417	161200	8788025	2850	2850	2850	2850	0
156	20250417	161100	8788025	2850	2850	2850	2850	0
157	20250417	161000	8788025	2850	2850	2850	2850	0
158	20250417	160900	8788025	2850	2850	2850	2850	0
159	20250417	160800	8788025	2850	2850	2850	2850	0
160	20250417	160700	8788025	2850	2850	2850	2850	0
161	20250417	160600	8788025	2850	2850	2850	2850	0
162	20250417	160500	8788025	2850	2850	2850	2850	0
163	20250417	160400	8788025	2850	2850	2850	2850	0
164	20250417	160300	8788025	2850	2850	2850	2850	0
165	20250417	160200	8788025	2850	2850	2850	2850	0
166	20250417	160100	8788025	2850	2850	2850	2850	0
167	20250417	160000	8788025	2850	2850	2850	2850	0
168	20250417	155900	8788025	2850	2850	2850	2850	0
169	20250417	155800	8788025	2850	2850	2850	2850	0
170	20250417	155700	8788025	2850	2850	2850	2850	0
171	20250417	155600	8788025	2850	2850	2850	2850	0
172	20250417	155500	8788025	2850	2850	2850	2850	0
173	20250417	155400	8788025	2850	2850	2850	2850	0
174	20250417	155300	8788025	2850	2850	2850	2850	0
175	20250417	155200	8788025	2850	2850	2850	2850	0
176	20250417	155100	8788025	2850	2850	2850	2850	0
177	20250417	155000	8788025	2850	2850	2850	2850	0
178	20250417	154900	8788025	2850	2850	2850	2850	0
179	20250417	154800	8788025	2850	2850	2850	2850	0
180	20250417	154700	8788025	2850	2850	2850	2850	0
181	20250417	154600	8788025	2850	2850	2850	2850	0
182	20250417	154500	8788025	2850	2850	2850	2850	101
183	20250417	154400	8788025	2850	2850	2850	2850	0
184	20250417	154300	8788025	2850	2850	2850	2850	0
185	20250417	154200	8788025	2850	2850	2850	2850	0
186	20250417	154100	8788025	2850	2850	2850	2850	0
187	20250417	154000	8788025	2850	2850	2850	2850	0
188	20250417	153900	8788025	2850	2850	2850	2850	0
189	20250417	153800	8788025	2850	2850	2850	2850	0
190	20250417	153700	8788025	2850	2850	2850	2850	0
191	20250417	153600	8788025	2850	2850	2850	2850	0
192	20250417	153500	8788025	2850	2850	2850	2850	0
193	20250417	153400	8788025	2850	2850	2850	2850	0
194	20250417	153300	8788025	2850	2850	2850	2850	0
195	20250417	153200	8788025	2850	2850	2850	2850	0
196	20250417	153100	8788025	2850	2850	2850	2850	0
197	20250417	153000	8788025	2850	2850	2850	2850	101
198	20250417	152900	8500175	2850	2850	2850	2850	0
199	20250417	152800	8500175	2850	2850	2850	2850	0
200	20250417	152700	8500175	2850	2850	2850	2850	0
201	20250417	152600	8500175	2850	2850	2850	2850	0
202	20250417	152500	8500175	2850	2850	2850	2850	0
203	20250417	152400	8500175	2850	2850	2850	2850	0
204	20250417	152300	8500175	2850	2850	2850	2850	0
205	20250417	152200	8500175	2850	2850	2850	2850	0
206	20250417	152100	8500175	2850	2850	2850	2850	0
207	20250417	152000	8500175	2850	2850	2850	2850	0
208	20250417	151900	8500175	2850	2840	2850	2840	295
209	20250417	151800	7661645	2845	2845	2845	2845	0
210	20250417	151700	7661645	2845	2845	2845	2845	0
211	20250417	151600	7661645	2845	2845	2845	2845	0
212	20250417	151500	7661645	2845	2845	2845	2845	0
213	20250417	151400	7661645	2845	2845	2845	2845	0
214	20250417	151300	7661645	2845	2845	2845	2845	0
215	20250417	151200	7661645	2845	2845	2845	2845	0
216	20250417	151100	7661645	2845	2845	2845	2845	0
217	20250417	151000	7661645	2845	2845	2845	2845	2
218	20250417	150900	7655955	2845	2845	2845	2845	0
219	20250417	150800	7655955	2845	2845	2845	2845	0
220	20250417	150700	7655955	2845	2845	2845	2845	0
221	20250417	150600	7655955	2845	2845	2845	2845	0
222	20250417	150500	7655955	2845	2845	2845	2845	0
223	20250417	150400	7655955	2845	2845	2845	2845	0
224	20250417	150300	7655955	2845	2845	2845	2845	0
225	20250417	150200	7655955	2845	2845	2845	2845	0
226	20250417	150100	7655955	2845	2845	2845	2845	4
227	20250417	150000	7644575	2845	2845	2845	2845	0
228	20250417	145900	7644575	2845	2845	2845	2845	0
229	20250417	145800	7644575	2845	2845	2845	2845	1
230	20250417	145700	7641730	2850	2850	2850	2850	0
231	20250417	145600	7641730	2850	2850	2850	2850	0
232	20250417	145500	7641730	2850	2850	2850	2850	0
233	20250417	145400	7641730	2850	2850	2850	2850	0
234	20250417	145300	7641730	2850	2850	2850	2850	0
235	20250417	145200	7641730	2850	2850	2850	2850	0
236	20250417	145100	7641730	2850	2850	2850	2850	0
237	20250417	145000	7641730	2850	2850	2850	2850	0
238	20250417	144900	7641730	2850	2850	2850	2850	0
239	20250417	144800	7641730	2850	2850	2850	2850	0
240	20250417	144700	7641730	2850	2850	2850	2850	0
241	20250417	144600	7641730	2850	2850	2850	2850	0
242	20250417	144500	7641730	2850	2850	2850	2850	0
243	20250417	144400	7641730	2850	2850	2850	2850	0
244	20250417	144300	7641730	2850	2850	2850	2850	0
245	20250417	144200	7641730	2850	2850	2850	2850	0
246	20250417	144100	7641730	2850	2850	2850	2850	0
247	20250417	144000	7641730	2850	2850	2850	2850	0
248	20250417	143900	7641730	2850	2850	2850	2850	0
249	20250417	143800	7641730	2850	2850	2850	2850	0
250	20250417	143700	7641730	2850	2850	2850	2850	0
251	20250417	143600	7641730	2850	2850	2850	2850	0
252	20250417	143500	7641730	2850	2850	2850	2850	0
253	20250417	143400	7641730	2850	2845	2850	2845	6
254	20250417	143300	7624655	2845	2845	2845	2845	0
255	20250417	143200	7624655	2845	2845	2845	2845	0
256	20250417	143100	7624655	2845	2845	2845	2845	0
257	20250417	143000	7624655	2845	2845	2845	2845	0
258	20250417	142900	7624655	2845	2845	2845	2845	0
259	20250417	142800	7624655	2845	2845	2845	2845	0
260	20250417	142700	7624655	2845	2845	2845	2845	0
261	20250417	142600	7624655	2845	2845	2845	2845	0
262	20250417	142500	7624655	2845	2845	2845	2845	0
263	20250417	142400	7624655	2845	2845	2845	2845	2
264	20250417	142300	7618965	2845	2845	2845	2845	0
265	20250417	142200	7618965	2845	2845	2845	2845	0
266	20250417	142100	7618965	2845	2845	2845	2845	0
267	20250417	142000	7618965	2845	2845	2845	2845	0
268	20250417	141900	7618965	2845	2845	2845	2845	0
269	20250417	141800	7618965	2845	2845	2845	2845	0
270	20250417	141700	7618965	2845	2845	2845	2845	0
271	20250417	141600	7618965	2845	2845	2845	2845	0
272	20250417	141500	7618965	2845	2845	2845	2845	7
273	20250417	141400	7599050	2845	2845	2845	2845	0
274	20250417	141300	7599050	2845	2845	2845	2845	0
275	20250417	141200	7599050	2845	2845	2845	2845	0
276	20250417	141100	7599050	2845	2845	2845	2845	0
277	20250417	141000	7599050	2845	2845	2845	2845	0
278	20250417	140900	7599050	2845	2845	2845	2845	0
279	20250417	140800	7599050	2845	2845	2845	2845	0
280	20250417	140700	7599050	2845	2845	2845	2845	0
281	20250417	140600	7599050	2845	2845	2845	2845	0
282	20250417	140500	7599050	2845	2845	2845	2845	0
283	20250417	140400	7599050	2845	2845	2845	2845	0
284	20250417	140300	7599050	2845	2845	2845	2845	0
285	20250417	140200	7599050	2845	2845	2845	2845	43
286	20250417	140100	7476715	2850	2850	2850	2850	0
287	20250417	140000	7476715	2850	2850	2850	2850	0
288	20250417	135900	7476715	2850	2850	2850	2850	0
289	20250417	135800	7476715	2850	2850	2850	2850	0
290	20250417	135700	7476715	2850	2850	2850	2850	4
291	20250417	135600	7465315	2850	2850	2850	2850	0
292	20250417	135500	7465315	2850	2850	2850	2850	0
293	20250417	135400	7465315	2850	2850	2850	2850	0
294	20250417	135300	7465315	2850	2850	2850	2850	0
295	20250417	135200	7465315	2850	2850	2850	2850	0
296	20250417	135100	7465315	2850	2850	2850	2850	0
297	20250417	135000	7465315	2850	2850	2850	2850	0
298	20250417	134900	7465315	2850	2850	2850	2850	0
299	20250417	134800	7465315	2850	2850	2850	2850	0
300	20250417	134700	7465315	2850	2850	2850	2850	77
301	20250417	134600	7245865	2850	2850	2850	2850	0
302	20250417	134500	7245865	2850	2850	2850	2850	0
303	20250417	134400	7245865	2850	2850	2850	2850	0
304	20250417	134300	7245865	2850	2850	2850	2850	0
305	20250417	134200	7245865	2850	2850	2850	2850	0
306	20250417	134100	7245865	2850	2850	2850	2850	137
307	20250417	134000	6855415	2850	2850	2850	2850	0
308	20250417	133900	6855415	2850	2850	2850	2850	0
309	20250417	133800	6855415	2850	2850	2850	2850	0
310	20250417	133700	6855415	2850	2850	2850	2850	0
311	20250417	133600	6855415	2850	2850	2850	2850	0
312	20250417	133500	6855415	2850	2850	2850	2850	0
313	20250417	133400	6855415	2850	2850	2850	2850	0
314	20250417	133300	6855415	2850	2850	2850	2850	0
315	20250417	133200	6855415	2850	2850	2850	2850	0
316	20250417	133100	6855415	2850	2850	2850	2850	0
317	20250417	133000	6855415	2850	2850	2850	2850	0
318	20250417	132900	6855415	2850	2850	2850	2850	1
319	20250417	132800	6852565	2845	2845	2845	2845	0
320	20250417	132700	6852565	2845	2845	2845	2845	1
321	20250417	132600	6849720	2850	2850	2850	2850	0
322	20250417	132500	6849720	2850	2850	2850	2850	0
323	20250417	132400	6849720	2850	2850	2850	2850	0
324	20250417	132300	6849720	2850	2850	2850	2850	0
325	20250417	132200	6849720	2850	2850	2850	2850	0
326	20250417	132100	6849720	2850	2850	2850	2850	2
327	20250417	132000	6844020	2850	2850	2850	2850	0
328	20250417	131900	6844020	2850	2850	2850	2850	0
329	20250417	131800	6844020	2850	2850	2850	2850	0
330	20250417	131700	6844020	2850	2850	2850	2850	0
331	20250417	131600	6844020	2850	2850	2850	2850	0
332	20250417	131500	6844020	2850	2850	2850	2850	0
333	20250417	131400	6844020	2850	2850	2850	2850	0
334	20250417	131300	6844020	2850	2850	2850	2850	0
335	20250417	131200	6844020	2850	2850	2850	2850	0
336	20250417	131100	6844020	2850	2850	2850	2850	0
337	20250417	131000	6844020	2850	2850	2850	2850	0
338	20250417	130900	6844020	2850	2850	2850	2850	0
339	20250417	130800	6844020	2850	2850	2850	2850	100
340	20250417	130700	6559020	2850	2850	2850	2850	1
341	20250417	130600	6556170	2835	2850	2850	2835	2
342	20250417	130500	6550485	2850	2850	2850	2850	0
343	20250417	130400	6550485	2850	2850	2850	2850	0
344	20250417	130300	6550485	2850	2850	2850	2850	0
345	20250417	130200	6550485	2850	2850	2850	2850	0
346	20250417	130100	6550485	2850	2850	2850	2850	0
347	20250417	130000	6550485	2850	2850	2850	2850	0
348	20250417	125900	6550485	2850	2850	2850	2850	0
349	20250417	125800	6550485	2850	2850	2850	2850	0
350	20250417	125700	6550485	2850	2850	2850	2850	0
351	20250417	125600	6550485	2850	2850	2850	2850	0
352	20250417	125500	6550485	2850	2850	2850	2850	0
353	20250417	125400	6550485	2850	2850	2850	2850	0
354	20250417	125300	6550485	2850	2850	2850	2850	0
355	20250417	125200	6550485	2850	2850	2850	2850	0
356	20250417	125100	6550485	2850	2850	2850	2850	0
357	20250417	125000	6550485	2850	2850	2850	2850	0
358	20250417	124900	6550485	2850	2850	2850	2850	0
359	20250417	124800	6550485	2850	2850	2850	2850	0
360	20250417	124700	6550485	2850	2850	2850	2850	0
361	20250417	124600	6550485	2850	2850	2850	2850	0
362	20250417	124500	6550485	2850	2850	2850	2850	0
363	20250417	124400	6550485	2850	2850	2850	2850	0
364	20250417	124300	6550485	2850	2850	2850	2850	0
365	20250417	124200	6550485	2850	2850	2850	2850	0
366	20250417	124100	6550485	2850	2845	2850	2845	4
367	20250417	124000	6539100	2835	2835	2835	2835	0
368	20250417	123900	6539100	2835	2830	2835	2830	51
369	20250417	123800	6394765	2850	2850	2850	2850	0
370	20250417	123700	6394765	2850	2850	2850	2850	0
371	20250417	123600	6394765	2850	2850	2850	2850	0
372	20250417	123500	6394765	2850	2850	2850	2850	0
373	20250417	123400	6394765	2850	2850	2850	2850	0
374	20250417	123300	6394765	2850	2850	2850	2850	0
375	20250417	123200	6394765	2850	2850	2850	2850	0
376	20250417	123100	6394765	2850	2850	2850	2850	527
377	20250417	123000	4892815	2850	2850	2850	2850	0
378	20250417	122900	4892815	2850	2850	2850	2850	0
379	20250417	122800	4892815	2850	2850	2850	2850	0
380	20250417	122700	4892815	2850	2850	2850	2850	0
381	20250417	122600	4892815	2850	2850	2850	2850	0
382	20250417	122500	4892815	2850	2850	2850	2850	0
383	20250417	122400	4892815	2850	2850	2850	2850	0
384	20250417	122300	4892815	2850	2850	2850	2850	0
385	20250417	122200	4892815	2850	2850	2850	2850	0
386	20250417	122100	4892815	2850	2850	2850	2850	2
387	20250417	122000	4887115	2840	2840	2840	2840	0
388	20250417	121900	4887115	2840	2840	2840	2840	0
389	20250417	121800	4887115	2840	2840	2840	2840	0
390	20250417	121700	4887115	2840	2840	2840	2840	0
391	20250417	121600	4887115	2840	2840	2840	2840	0
392	20250417	121500	4887115	2840	2840	2840	2840	2
393	20250417	121400	4881435	2840	2840	2840	2840	2
394	20250417	121300	4875755	2840	2840	2840	2840	0
395	20250417	121200	4875755	2840	2840	2840	2840	0
396	20250417	121100	4875755	2840	2840	2840	2840	0
397	20250417	121000	4875755	2840	2840	2840	2840	0
398	20250417	120900	4875755	2840	2840	2840	2840	3
399	20250417	120800	4867235	2840	2840	2840	2840	0
400	20250417	120700	4867235	2840	2840	2840	2840	0
401	20250417	120600	4867235	2840	2840	2840	2840	0
402	20250417	120500	4867235	2840	2840	2840	2840	0
403	20250417	120400	4867235	2840	2840	2840	2840	0
404	20250417	120300	4867235	2840	2840	2840	2840	0
405	20250417	120200	4867235	2840	2840	2840	2840	0
406	20250417	120100	4867235	2840	2840	2840	2840	0
407	20250417	120000	4867235	2840	2840	2840	2840	8
408	20250417	115900	4844515	2850	2850	2850	2850	0
409	20250417	115800	4844515	2850	2850	2850	2850	0
410	20250417	115700	4844515	2850	2850	2850	2850	0
411	20250417	115600	4844515	2850	2850	2850	2850	0
412	20250417	115500	4844515	2850	2850	2850	2850	0
413	20250417	115400	4844515	2850	2850	2850	2850	0
414	20250417	115300	4844515	2850	2850	2850	2850	0
415	20250417	115200	4844515	2850	2850	2850	2850	0
416	20250417	115100	4844515	2850	2850	2850	2850	0
417	20250417	115000	4844515	2850	2850	2850	2850	0
418	20250417	114900	4844515	2850	2850	2850	2850	0
419	20250417	114800	4844515	2850	2850	2850	2850	0
420	20250417	114700	4844515	2850	2850	2850	2850	10
421	20250417	114600	4816015	2850	2850	2850	2850	0
422	20250417	114500	4816015	2850	2845	2850	2845	62
423	20250417	114400	4639415	2850	2850	2850	2850	0
424	20250417	114300	4639415	2850	2850	2850	2850	0
425	20250417	114200	4639415	2850	2850	2850	2850	0
426	20250417	114100	4639415	2850	2850	2850	2850	0
427	20250417	114000	4639415	2850	2850	2850	2850	0
428	20250417	113900	4639415	2850	2850	2850	2850	0
429	20250417	113800	4639415	2850	2850	2850	2850	0
430	20250417	113700	4639415	2850	2850	2850	2850	0
431	20250417	113600	4639415	2850	2850	2850	2850	0
432	20250417	113500	4639415	2850	2835	2850	2835	32
433	20250417	113400	4548545	2835	2835	2835	2835	0
434	20250417	113300	4548545	2835	2835	2835	2835	0
435	20250417	113200	4548545	2835	2835	2835	2835	0
436	20250417	113100	4548545	2835	2835	2835	2835	0
437	20250417	113000	4548545	2835	2835	2835	2835	0
438	20250417	112900	4548545	2835	2835	2835	2835	0
439	20250417	112800	4548545	2835	2835	2835	2835	0
440	20250417	112700	4548545	2835	2835	2835	2835	0
441	20250417	112600	4548545	2835	2835	2835	2835	0
442	20250417	112500	4548545	2835	2835	2835	2835	0
443	20250417	112400	4548545	2835	2835	2835	2835	0
444	20250417	112300	4548545	2835	2835	2835	2835	1
445	20250417	112200	4545710	2820	2820	2820	2820	0
446	20250417	112100	4545710	2820	2820	2820	2820	0
447	20250417	112000	4545710	2820	2820	2820	2820	0
448	20250417	111900	4545710	2820	2820	2820	2820	0
449	20250417	111800	4545710	2820	2820	2820	2820	10
450	20250417	111700	4517510	2840	2840	2840	2840	0
451	20250417	111600	4517510	2840	2840	2840	2840	5
452	20250417	111500	4503310	2850	2850	2850	2850	74
453	20250417	111400	4292410	2850	2845	2850	2845	43
454	20250417	111300	4170065	2845	2840	2845	2840	23
455	20250417	111200	4104735	2840	2840	2840	2840	0
456	20250417	111100	4104735	2840	2840	2840	2840	0
457	20250417	111000	4104735	2840	2840	2840	2840	0
458	20250417	110900	4104735	2840	2840	2840	2840	0
459	20250417	110800	4104735	2840	2820	2840	2820	68
460	20250417	110700	3912490	2820	2820	2820	2820	0
461	20250417	110600	3912490	2820	2820	2820	2820	0
462	20250417	110500	3912490	2820	2820	2820	2820	0
463	20250417	110400	3912490	2820	2820	2820	2820	0
464	20250417	110300	3912490	2820	2820	2820	2820	0
465	20250417	110200	3912490	2820	2820	2820	2820	0
466	20250417	110100	3912490	2820	2820	2820	2820	0
467	20250417	110000	3912490	2820	2820	2820	2820	0
468	20250417	105900	3912490	2820	2820	2820	2820	0
469	20250417	105800	3912490	2820	2820	2820	2820	0
470	20250417	105700	3912490	2820	2820	2820	2820	0
471	20250417	105600	3912490	2820	2820	2820	2820	0
472	20250417	105500	3912490	2820	2820	2820	2820	0
473	20250417	105400	3912490	2820	2820	2820	2820	0
474	20250417	105300	3912490	2820	2820	2820	2820	0
475	20250417	105200	3912490	2820	2820	2820	2820	0
476	20250417	105100	3912490	2820	2820	2820	2820	0
477	20250417	105000	3912490	2820	2820	2820	2820	0
478	20250417	104900	3912490	2820	2820	2820	2820	0
479	20250417	104800	3912490	2820	2820	2820	2820	0
480	20250417	104700	3912490	2820	2820	2820	2820	0
481	20250417	104600	3912490	2820	2820	2820	2820	0
482	20250417	104500	3912490	2820	2820	2820	2820	0
483	20250417	104400	3912490	2820	2820	2820	2820	0
484	20250417	104300	3912490	2820	2820	2820	2820	0
485	20250417	104200	3912490	2820	2820	2820	2820	0
486	20250417	104100	3912490	2820	2820	2820	2820	0
487	20250417	104000	3912490	2820	2820	2820	2820	0
488	20250417	103900	3912490	2820	2820	2820	2820	0
489	20250417	103800	3912490	2820	2820	2820	2820	0
490	20250417	103700	3912490	2820	2820	2820	2820	0
491	20250417	103600	3912490	2820	2820	2820	2820	0
492	20250417	103500	3912490	2820	2820	2820	2820	0
493	20250417	103400	3912490	2820	2820	2820	2820	0
494	20250417	103300	3912490	2820	2820	2820	2820	0
495	20250417	103200	3912490	2820	2820	2820	2820	0
496	20250417	103100	3912490	2820	2820	2820	2820	0
497	20250417	103000	3912490	2820	2820	2820	2820	0
498	20250417	102900	3912490	2820	2820	2820	2820	0
499	20250417	102800	3912490	2820	2820	2820	2820	0
500	20250417	102700	3912490	2820	2820	2820	2820	0
501	20250417	102600	3912490	2820	2820	2820	2820	0
502	20250417	102500	3912490	2820	2820	2820	2820	0
503	20250417	102400	3912490	2820	2820	2820	2820	0
504	20250417	102300	3912490	2820	2820	2820	2820	0
505	20250417	102200	3912490	2820	2820	2820	2820	0
506	20250417	102100	3912490	2820	2820	2820	2820	0
507	20250417	102000	3912490	2820	2820	2820	2820	0
508	20250417	101900	3912490	2820	2820	2820	2820	0
509	20250417	101800	3912490	2820	2820	2820	2820	0
510	20250417	101700	3912490	2820	2820	2820	2820	2
511	20250417	101600	3906850	2820	2820	2820	2820	0
512	20250417	101500	3906850	2820	2820	2820	2820	0
513	20250417	101400	3906850	2820	2820	2820	2820	0
514	20250417	101300	3906850	2820	2820	2820	2820	0
515	20250417	101200	3906850	2820	2820	2820	2820	0
516	20250417	101100	3906850	2820	2820	2820	2820	0
517	20250417	101000	3906850	2820	2820	2820	2820	0
518	20250417	100900	3906850	2820	2820	2820	2820	0
519	20250417	100800	3906850	2820	2820	2820	2820	0
520	20250417	100700	3906850	2820	2815	2820	2815	110
521	20250417	100600	3597130	2815	2815	2815	2815	94
522	20250417	100500	3332520	2815	2815	2815	2815	0
523	20250417	100400	3332520	2815	2815	2815	2815	412
524	20250417	100300	2172740	2815	2815	2815	2815	0
525	20250417	100200	2172740	2815	2815	2815	2815	0
526	20250417	100100	2172740	2815	2815	2815	2815	20
527	20250417	100000	2116440	2820	2820	2820	2820	0
528	20250417	095900	2116440	2820	2820	2820	2820	2
529	20250417	095800	2110800	2820	2820	2820	2820	0
530	20250417	095700	2110800	2820	2820	2820	2820	0
531	20250417	095600	2110800	2820	2820	2820	2820	0
532	20250417	095500	2110800	2820	2820	2820	2820	0
533	20250417	095400	2110800	2820	2820	2820	2820	0
534	20250417	095300	2110800	2820	2820	2820	2820	0
535	20250417	095200	2110800	2820	2820	2820	2820	0
536	20250417	095100	2110800	2820	2820	2820	2820	0
537	20250417	095000	2110800	2820	2820	2820	2820	0
538	20250417	094900	2110800	2820	2820	2820	2820	0
539	20250417	094800	2110800	2820	2820	2820	2820	0
540	20250417	094700	2110800	2820	2820	2820	2820	0
541	20250417	094600	2110800	2820	2820	2820	2820	0
542	20250417	094500	2110800	2820	2820	2820	2820	100
543	20250417	094400	1828800	2820	2820	2820	2820	0
544	20250417	094300	1828800	2820	2820	2820	2820	0
545	20250417	094200	1828800	2820	2820	2820	2820	0
546	20250417	094100	1828800	2820	2820	2820	2820	0
547	20250417	094000	1828800	2820	2820	2820	2820	1
548	20250417	093900	1825980	2820	2820	2820	2820	0
549	20250417	093800	1825980	2820	2820	2820	2820	0
550	20250417	093700	1825980	2820	2820	2820	2820	0
551	20250417	093600	1825980	2820	2820	2820	2820	0
552	20250417	093500	1825980	2820	2820	2820	2820	0
553	20250417	093400	1825980	2820	2820	2820	2820	0
554	20250417	093300	1825980	2820	2820	2820	2820	0
555	20250417	093200	1825980	2820	2820	2820	2820	1
556	20250417	093100	1823160	2825	2825	2825	2825	0
557	20250417	093000	1823160	2825	2825	2825	2825	0
558	20250417	092900	1823160	2825	2825	2825	2825	1
559	20250417	092800	1820335	2820	2820	2820	2820	0
560	20250417	092700	1820335	2820	2820	2820	2820	1
561	20250417	092600	1817515	2825	2825	2825	2825	0
562	20250417	092500	1817515	2825	2825	2825	2825	0
563	20250417	092400	1817515	2825	2825	2825	2825	0
564	20250417	092300	1817515	2825	2825	2825	2825	0
565	20250417	092200	1817515	2825	2825	2825	2825	0
566	20250417	092100	1817515	2825	2825	2825	2825	0
567	20250417	092000	1817515	2825	2825	2825	2825	0
568	20250417	091900	1817515	2825	2825	2825	2825	0
569	20250417	091800	1817515	2825	2825	2825	2825	0
570	20250417	091700	1817515	2825	2825	2825	2825	0
571	20250417	091600	1817515	2825	2825	2825	2825	10
572	20250417	091500	1789265	2825	2837	2837	2825	14
573	20250417	091400	1749650	2850	2850	2850	2850	0
574	20250417	091300	1749650	2850	2850	2850	2850	0
575	20250417	091200	1749650	2850	2850	2850	2850	0
576	20250417	091100	1749650	2850	2850	2850	2850	0
577	20250417	091000	1749650	2850	2850	2850	2850	0
578	20250417	090900	1749650	2850	2850	2850	2850	0
579	20250417	090800	1749650	2850	2850	2850	2850	0
580	20250417	090700	1749650	2850	2850	2850	2850	0
581	20250417	090600	1749650	2850	2850	2850	2850	0
582	20250417	090500	1749650	2850	2850	2850	2850	0
583	20250417	090400	1749650	2850	2840	2850	2840	114
584	20250417	090300	1425680	2840	2840	2840	2840	0
585	20250417	090200	1425680	2840	2840	2840	2840	0
586	20250417	090100	1425680	2840	2840	2840	2840	0
587	20250417	090000	1425680	2840	2840	2840	2840	502