KissMeData/017890/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	184700	123760510	8910	8910	8910	8910	208
3	20250411	184600	123760510	8910	8910	8910	8910	0
4	20250411	184500	123760510	8910	8910	8910	8910	0
5	20250411	184400	123760510	8910	8910	8910	8910	0
6	20250411	184300	123760510	8910	8910	8910	8910	0
7	20250411	184200	123760510	8910	8910	8910	8910	0
8	20250411	184100	123760510	8910	8910	8910	8910	0
9	20250411	184000	123760510	8910	8910	8910	8910	0
10	20250411	183900	123760510	8910	8910	8910	8910	0
11	20250411	183800	123760510	8910	8910	8910	8910	0
12	20250411	183700	123760510	8910	8910	8910	8910	0
13	20250411	183600	123760510	8910	8910	8910	8910	0
14	20250411	183500	123760510	8910	8910	8910	8910	0
15	20250411	183400	123760510	8910	8910	8910	8910	0
16	20250411	183300	123760510	8910	8910	8910	8910	0
17	20250411	183200	123760510	8910	8910	8910	8910	0
18	20250411	183100	123760510	8910	8910	8910	8910	0
19	20250411	183000	123760510	8910	8910	8910	8910	0
20	20250411	182900	123760510	8910	8910	8910	8910	0
21	20250411	182800	123760510	8910	8910	8910	8910	0
22	20250411	182700	123760510	8910	8910	8910	8910	0
23	20250411	182600	123760510	8910	8910	8910	8910	0
24	20250411	182500	123760510	8910	8910	8910	8910	0
25	20250411	182400	123760510	8910	8910	8910	8910	0
26	20250411	182300	123760510	8910	8910	8910	8910	0
27	20250411	182200	123760510	8910	8910	8910	8910	0
28	20250411	182100	123760510	8910	8910	8910	8910	0
29	20250411	182000	123760510	8910	8910	8910	8910	0
30	20250411	181900	123760510	8910	8910	8910	8910	0
31	20250411	181800	123760510	8910	8910	8910	8910	0
32	20250411	181700	123760510	8910	8910	8910	8910	208
33	20250411	181600	123760510	8910	8910	8910	8910	0
34	20250411	181500	123760510	8910	8910	8910	8910	0
35	20250411	181400	123760510	8910	8910	8910	8910	0
36	20250411	181300	123760510	8910	8910	8910	8910	0
37	20250411	181200	123760510	8910	8910	8910	8910	0
38	20250411	181100	123760510	8910	8910	8910	8910	0
39	20250411	181000	123760510	8910	8910	8910	8910	0
40	20250411	180900	123760510	8910	8910	8910	8910	0
41	20250411	180800	123760510	8910	8910	8910	8910	0
42	20250411	180700	123760510	8910	8910	8910	8910	0
43	20250411	180600	123760510	8910	8910	8910	8910	0
44	20250411	180500	123760510	8910	8910	8910	8910	0
45	20250411	180400	123760510	8910	8910	8910	8910	0
46	20250411	180300	123760510	8910	8910	8910	8910	0
47	20250411	180200	123760510	8910	8910	8910	8910	0
48	20250411	180100	123760510	8910	8910	8910	8910	0
49	20250411	180000	123760510	8910	8910	8910	8910	0
50	20250411	175900	123760510	8910	8910	8910	8910	0
51	20250411	175800	123760510	8910	8910	8910	8910	0
52	20250411	175700	123760510	8910	8910	8910	8910	0
53	20250411	175600	123760510	8910	8910	8910	8910	0
54	20250411	175500	123760510	8910	8910	8910	8910	0
55	20250411	175400	123760510	8910	8910	8910	8910	0
56	20250411	175300	123760510	8910	8910	8910	8910	0
57	20250411	175200	123760510	8910	8910	8910	8910	0
58	20250411	175100	123760510	8910	8910	8910	8910	0
59	20250411	175000	123760510	8910	8910	8910	8910	0
60	20250411	174900	123760510	8910	8910	8910	8910	0
61	20250411	174800	123760510	8910	8910	8910	8910	0
62	20250411	174700	123760510	8910	8910	8910	8910	208
63	20250411	174600	123760510	8910	8910	8910	8910	0
64	20250411	174500	123760510	8910	8910	8910	8910	0
65	20250411	174400	123760510	8910	8910	8910	8910	0
66	20250411	174300	123760510	8910	8910	8910	8910	0
67	20250411	174200	123760510	8910	8910	8910	8910	0
68	20250411	174100	123760510	8910	8910	8910	8910	0
69	20250411	174000	123760510	8910	8910	8910	8910	0
70	20250411	173900	123760510	8910	8910	8910	8910	0
71	20250411	173800	123760510	8910	8910	8910	8910	0
72	20250411	173700	123760510	8910	8910	8910	8910	0
73	20250411	173600	123760510	8910	8910	8910	8910	0
74	20250411	173500	123760510	8910	8910	8910	8910	0
75	20250411	173400	123760510	8910	8910	8910	8910	0
76	20250411	173300	123760510	8910	8910	8910	8910	0
77	20250411	173200	123760510	8910	8910	8910	8910	0
78	20250411	173100	123760510	8910	8910	8910	8910	0
79	20250411	173000	123760510	8910	8910	8910	8910	0
80	20250411	172900	123760510	8910	8910	8910	8910	0
81	20250411	172800	123760510	8910	8910	8910	8910	0
82	20250411	172700	123760510	8910	8910	8910	8910	0
83	20250411	172600	123760510	8910	8910	8910	8910	0
84	20250411	172500	123760510	8910	8910	8910	8910	0
85	20250411	172400	123760510	8910	8910	8910	8910	0
86	20250411	172300	123760510	8910	8910	8910	8910	0
87	20250411	172200	123760510	8910	8910	8910	8910	0
88	20250411	172100	123760510	8910	8910	8910	8910	0
89	20250411	172000	123760510	8910	8910	8910	8910	0
90	20250411	171900	123760510	8910	8910	8910	8910	0
91	20250411	171800	123760510	8910	8910	8910	8910	0
92	20250411	171700	123760510	8910	8910	8910	8910	208
93	20250411	171600	123760510	8910	8910	8910	8910	0
94	20250411	171500	123760510	8910	8910	8910	8910	0
95	20250411	171400	123760510	8910	8910	8910	8910	0
96	20250411	171300	123760510	8910	8910	8910	8910	0
97	20250411	171200	123760510	8910	8910	8910	8910	0
98	20250411	171100	123760510	8910	8910	8910	8910	0
99	20250411	171000	123760510	8910	8910	8910	8910	0
100	20250411	170900	123760510	8910	8910	8910	8910	0
101	20250411	170800	123760510	8910	8910	8910	8910	0
102	20250411	170700	123760510	8910	8910	8910	8910	0
103	20250411	170600	123760510	8910	8910	8910	8910	0
104	20250411	170500	123760510	8910	8910	8910	8910	0
105	20250411	170400	123760510	8910	8910	8910	8910	0
106	20250411	170300	123760510	8910	8910	8910	8910	0
107	20250411	170200	123760510	8910	8910	8910	8910	0
108	20250411	170100	123760510	8910	8910	8910	8910	0
109	20250411	170000	123760510	8910	8910	8910	8910	0
110	20250411	165900	123760510	8910	8910	8910	8910	0
111	20250411	165800	123760510	8910	8910	8910	8910	0
112	20250411	165700	123760510	8910	8910	8910	8910	0
113	20250411	165600	123760510	8910	8910	8910	8910	0
114	20250411	165500	123760510	8910	8910	8910	8910	0
115	20250411	165400	123760510	8910	8910	8910	8910	0
116	20250411	165300	123760510	8910	8910	8910	8910	0
117	20250411	165200	123760510	8910	8910	8910	8910	0
118	20250411	165100	123760510	8910	8910	8910	8910	0
119	20250411	165000	123760510	8910	8910	8910	8910	0
120	20250411	164900	123760510	8910	8910	8910	8910	0
121	20250411	164800	123760510	8910	8910	8910	8910	0
122	20250411	164700	123760510	8910	8910	8910	8910	208
123	20250411	164600	123760510	8910	8910	8910	8910	0
124	20250411	164500	123760510	8910	8910	8910	8910	0
125	20250411	164400	123760510	8910	8910	8910	8910	0
126	20250411	164300	123760510	8910	8910	8910	8910	0
127	20250411	164200	123760510	8910	8910	8910	8910	0
128	20250411	164100	123760510	8910	8910	8910	8910	0
129	20250411	164000	123760510	8910	8910	8910	8910	0
130	20250411	163900	123760510	8910	8910	8910	8910	0
131	20250411	163800	123760510	8910	8910	8910	8910	0
132	20250411	163700	123760510	8910	8910	8910	8910	0
133	20250411	163600	123760510	8910	8910	8910	8910	0
134	20250411	163500	123760510	8910	8910	8910	8910	0
135	20250411	163400	123760510	8910	8910	8910	8910	0
136	20250411	163300	123760510	8910	8910	8910	8910	0
137	20250411	163200	123760510	8910	8910	8910	8910	0
138	20250411	163100	123760510	8910	8910	8910	8910	0
139	20250411	163000	123760510	8910	8910	8910	8910	0
140	20250411	162900	123760510	8910	8910	8910	8910	0
141	20250411	162800	123760510	8910	8910	8910	8910	0
142	20250411	162700	123760510	8910	8910	8910	8910	0
143	20250411	162600	123760510	8910	8910	8910	8910	0
144	20250411	162500	123760510	8910	8910	8910	8910	0
145	20250411	162400	123760510	8910	8910	8910	8910	0
146	20250411	162300	123760510	8910	8910	8910	8910	0
147	20250411	162200	123760510	8910	8910	8910	8910	0
148	20250411	162100	123760510	8910	8910	8910	8910	0
149	20250411	162000	123760510	8910	8910	8910	8910	0
150	20250411	161900	123760510	8910	8910	8910	8910	0
151	20250411	161800	123760510	8910	8910	8910	8910	0
152	20250411	161700	123760510	8910	8910	8910	8910	208
153	20250411	161600	123760510	8910	8910	8910	8910	0
154	20250411	161500	123760510	8910	8910	8910	8910	0
155	20250411	161400	123760510	8910	8910	8910	8910	0
156	20250411	161300	123760510	8910	8910	8910	8910	0
157	20250411	161200	123760510	8910	8910	8910	8910	0
158	20250411	161100	123760510	8910	8910	8910	8910	0
159	20250411	161000	123760510	8910	8910	8910	8910	0
160	20250411	160900	123760510	8910	8910	8910	8910	0
161	20250411	160800	123760510	8910	8910	8910	8910	0
162	20250411	160700	123760510	8910	8910	8910	8910	0
163	20250411	160600	123760510	8910	8910	8910	8910	0
164	20250411	160500	123760510	8910	8910	8910	8910	0
165	20250411	160400	123760510	8910	8910	8910	8910	0
166	20250411	160300	123760510	8910	8910	8910	8910	0
167	20250411	160200	123760510	8910	8910	8910	8910	0
168	20250411	160100	123760510	8910	8910	8910	8910	0
169	20250411	160000	123760510	8910	8910	8910	8910	0
170	20250411	155900	123760510	8910	8910	8910	8910	0
171	20250411	155800	123760510	8910	8910	8910	8910	0
172	20250411	155700	123760510	8910	8910	8910	8910	0
173	20250411	155600	123760510	8910	8910	8910	8910	0
174	20250411	155500	123760510	8910	8910	8910	8910	0
175	20250411	155400	123760510	8910	8910	8910	8910	0
176	20250411	155300	123760510	8910	8910	8910	8910	0
177	20250411	155200	123760510	8910	8910	8910	8910	0
178	20250411	155100	123760510	8910	8910	8910	8910	0
179	20250411	155000	123760510	8910	8910	8910	8910	0
180	20250411	154900	123760510	8910	8910	8910	8910	0
181	20250411	154800	123760510	8910	8910	8910	8910	0
182	20250411	154700	123760510	8910	8910	8910	8910	208
183	20250411	154600	123760510	8910	8910	8910	8910	0
184	20250411	154500	123760510	8910	8910	8910	8910	0
185	20250411	154400	123760510	8910	8910	8910	8910	0
186	20250411	154300	123760510	8910	8910	8910	8910	0
187	20250411	154200	123760510	8910	8910	8910	8910	0
188	20250411	154100	123760510	8910	8910	8910	8910	0
189	20250411	154000	123760510	8910	8910	8910	8910	0
190	20250411	153900	123760510	8910	8910	8910	8910	0
191	20250411	153800	123760510	8910	8910	8910	8910	0
192	20250411	153700	123760510	8910	8910	8910	8910	0
193	20250411	153600	123760510	8910	8910	8910	8910	0
194	20250411	153500	123760510	8910	8910	8910	8910	0
195	20250411	153400	123760510	8910	8910	8910	8910	0
196	20250411	153300	123760510	8910	8910	8910	8910	0
197	20250411	153200	123760510	8910	8910	8910	8910	0
198	20250411	153100	123760510	8910	8910	8910	8910	0
199	20250411	153000	123760510	8910	8910	8910	8910	208
200	20250411	152900	121907230	8910	8910	8910	8910	0
201	20250411	152800	121907230	8910	8910	8910	8910	0
202	20250411	152700	121907230	8910	8910	8910	8910	0
203	20250411	152600	121907230	8910	8910	8910	8910	0
204	20250411	152500	121907230	8910	8910	8910	8910	0
205	20250411	152400	121907230	8910	8910	8910	8910	0
206	20250411	152300	121907230	8910	8910	8910	8910	0
207	20250411	152200	121907230	8910	8910	8910	8910	0
208	20250411	152100	121907230	8910	8910	8910	8910	0
209	20250411	152000	121907230	8910	8910	8910	8910	0
210	20250411	151900	121907230	8910	8900	8910	8880	262
211	20250411	151800	119575250	8880	8910	8910	8880	300
212	20250411	151700	116906620	8910	8910	8910	8910	0
213	20250411	151600	116906620	8910	8910	8910	8900	55
214	20250411	151500	116416850	8910	8900	8910	8900	284
215	20250411	151400	113888700	8900	8900	8900	8900	0
216	20250411	151300	113888700	8900	8900	8900	8900	0
217	20250411	151200	113888700	8900	8900	8900	8900	0
218	20250411	151100	113888700	8900	8900	8900	8900	0
219	20250411	151000	113888700	8900	8910	8910	8900	100
220	20250411	150900	112998375	8910	8900	8910	8900	70
221	20250411	150800	112375235	8900	8900	8900	8900	0
222	20250411	150700	112375235	8900	8900	8900	8900	0
223	20250411	150600	112375235	8900	8900	8900	8900	0
224	20250411	150500	112375235	8900	8900	8900	8900	0
225	20250411	150400	112375235	8900	8900	8900	8900	8
226	20250411	150300	112304035	8900	8890	8900	8890	388
227	20250411	150200	108853695	8900	8890	8900	8890	18
228	20250411	150100	108693635	8900	8900	8900	8900	0
229	20250411	150000	108693635	8900	8900	8900	8900	0
230	20250411	145900	108693635	8900	8890	8900	8890	289
231	20250411	145800	106123925	8885	8885	8885	8885	149
232	20250411	145700	104800060	8885	8890	8890	8885	160
233	20250411	145600	103377785	8900	8900	8900	8900	0
234	20250411	145500	103377785	8900	8900	8900	8900	0
235	20250411	145400	103377785	8900	8900	8900	8900	125
236	20250411	145300	102265285	8910	8910	8910	8910	0
237	20250411	145200	102265285	8910	8910	8910	8910	0
238	20250411	145100	102265285	8910	8910	8910	8910	0
239	20250411	145000	102265285	8910	8910	8910	8910	0
240	20250411	144900	102265285	8910	8910	8910	8910	38
241	20250411	144800	101926705	8910	8910	8910	8910	0
242	20250411	144700	101926705	8910	8910	8910	8910	0
243	20250411	144600	101926705	8910	8910	8910	8910	0
244	20250411	144500	101926705	8910	8910	8910	8910	0
245	20250411	144400	101926705	8910	8910	8910	8910	0
246	20250411	144300	101926705	8910	8910	8910	8910	4
247	20250411	144200	101891065	8910	8910	8910	8910	0
248	20250411	144100	101891065	8910	8910	8910	8910	0
249	20250411	144000	101891065	8910	8910	8910	8910	0
250	20250411	143900	101891065	8910	8910	8910	8910	0
251	20250411	143800	101891065	8910	8910	8910	8910	0
252	20250411	143700	101891065	8910	8910	8910	8910	0
253	20250411	143600	101891065	8910	8910	8910	8910	0
254	20250411	143500	101891065	8910	8910	8910	8910	0
255	20250411	143400	101891065	8910	8910	8910	8910	0
256	20250411	143300	101891065	8910	8910	8910	8910	0
257	20250411	143200	101891065	8910	8910	8910	8910	0
258	20250411	143100	101891065	8910	8910	8910	8910	0
259	20250411	143000	101891065	8910	8910	8910	8910	0
260	20250411	142900	101891065	8910	8910	8910	8910	0
261	20250411	142800	101891065	8910	8910	8910	8910	0
262	20250411	142700	101891065	8910	8910	8910	8910	0
263	20250411	142600	101891065	8910	8910	8910	8910	0
264	20250411	142500	101891065	8910	8910	8910	8910	0
265	20250411	142400	101891065	8910	8910	8910	8910	0
266	20250411	142300	101891065	8910	8910	8910	8910	0
267	20250411	142200	101891065	8910	8910	8910	8910	0
268	20250411	142100	101891065	8910	8910	8910	8910	0
269	20250411	142000	101891065	8910	8910	8910	8910	0
270	20250411	141900	101891065	8910	8910	8910	8910	0
271	20250411	141800	101891065	8910	8910	8910	8910	0
272	20250411	141700	101891065	8910	8910	8910	8910	0
273	20250411	141600	101891065	8910	8910	8910	8910	4
274	20250411	141500	101855425	8910	8910	8910	8910	16
275	20250411	141400	101712865	8900	8900	8900	8900	3
276	20250411	141300	101686165	8910	8910	8910	8910	0
277	20250411	141200	101686165	8910	8910	8910	8910	0
278	20250411	141100	101686165	8910	8910	8910	8910	0
279	20250411	141000	101686165	8910	8910	8910	8910	0
280	20250411	140900	101686165	8910	8910	8910	8910	0
281	20250411	140800	101686165	8910	8910	8910	8910	0
282	20250411	140700	101686165	8910	8910	8910	8910	0
283	20250411	140600	101686165	8910	8870	8910	8870	2
284	20250411	140500	101668385	8910	8910	8910	8910	0
285	20250411	140400	101668385	8910	8910	8910	8910	0
286	20250411	140300	101668385	8910	8910	8910	8910	1
287	20250411	140200	101659475	8880	8880	8880	8880	0
288	20250411	140100	101659475	8880	8880	8880	8880	1
289	20250411	140000	101650595	8910	8910	8910	8910	0
290	20250411	135900	101650595	8910	8910	8910	8910	0
291	20250411	135800	101650595	8910	8910	8910	8910	0
292	20250411	135700	101650595	8910	8910	8910	8910	0
293	20250411	135600	101650595	8910	8910	8910	8910	0
294	20250411	135500	101650595	8910	8910	8910	8910	0
295	20250411	135400	101650595	8910	8880	8910	8870	526
296	20250411	135300	96979165	8910	8910	8910	8910	0
297	20250411	135200	96979165	8910	8910	8910	8910	0
298	20250411	135100	96979165	8910	8910	8910	8910	3
299	20250411	135000	96952435	8910	8910	8910	8910	0
300	20250411	134900	96952435	8910	8910	8910	8910	0
301	20250411	134800	96952435	8910	8910	8910	8910	0
302	20250411	134700	96952435	8910	8910	8910	8910	0
303	20250411	134600	96952435	8910	8910	8910	8910	0
304	20250411	134500	96952435	8910	8880	8910	8880	16
305	20250411	134400	96810265	8910	8910	8910	8910	0
306	20250411	134300	96810265	8910	8900	8910	8900	125
307	20250411	134200	95697515	8910	8910	8910	8910	0
308	20250411	134100	95697515	8910	8910	8910	8910	0
309	20250411	134000	95697515	8910	8910	8910	8910	0
310	20250411	133900	95697515	8910	8890	8910	8880	111
311	20250411	133800	94710645	8910	8900	8910	8890	214
312	20250411	133700	92806435	8910	8910	8910	8910	0
313	20250411	133600	92806435	8910	8910	8910	8910	0
314	20250411	133500	92806435	8910	8910	8910	8910	0
315	20250411	133400	92806435	8910	8910	8910	8910	0
316	20250411	133300	92806435	8910	8910	8910	8910	13
317	20250411	133200	92690605	8910	8910	8910	8910	0
318	20250411	133100	92690605	8910	8910	8910	8910	0
319	20250411	133000	92690605	8910	8910	8910	8910	0
320	20250411	132900	92690605	8910	8910	8910	8910	12
321	20250411	132800	92583685	8910	8910	8910	8910	0
322	20250411	132700	92583685	8910	8910	8910	8910	0
323	20250411	132600	92583685	8910	8910	8910	8910	0
324	20250411	132500	92583685	8910	8910	8910	8910	0
325	20250411	132400	92583685	8910	8900	8910	8900	6
326	20250411	132300	92530275	8910	8910	8910	8910	0
327	20250411	132200	92530275	8910	8910	8910	8910	0
328	20250411	132100	92530275	8910	8910	8910	8910	0
329	20250411	132000	92530275	8910	8910	8910	8910	0
330	20250411	131900	92530275	8910	8910	8910	8910	0
331	20250411	131800	92530275	8910	8910	8910	8910	0
332	20250411	131700	92530275	8910	8910	8910	8910	0
333	20250411	131600	92530275	8910	8910	8910	8910	0
334	20250411	131500	92530275	8910	8910	8910	8910	0
335	20250411	131400	92530275	8910	8910	8910	8910	0
336	20250411	131300	92530275	8910	8910	8910	8910	14
337	20250411	131200	92405535	8920	8920	8920	8920	0
338	20250411	131100	92405535	8920	8920	8920	8920	0
339	20250411	131000	92405535	8920	8900	8920	8900	3
340	20250411	130900	92378815	8920	8920	8920	8920	0
341	20250411	130800	92378815	8920	8920	8920	8920	0
342	20250411	130700	92378815	8920	8920	8920	8920	0
343	20250411	130600	92378815	8920	8920	8920	8920	0
344	20250411	130500	92378815	8920	8920	8920	8920	20
345	20250411	130400	92200415	8920	8920	8920	8920	0
346	20250411	130300	92200415	8920	8920	8920	8920	0
347	20250411	130200	92200415	8920	8920	8920	8920	0
348	20250411	130100	92200415	8920	8920	8920	8920	0
349	20250411	130000	92200415	8920	8920	8920	8920	0
350	20250411	125900	92200415	8920	8910	8920	8900	57
351	20250411	125800	91692765	8920	8920	8920	8920	0
352	20250411	125700	91692765	8920	8920	8920	8920	0
353	20250411	125600	91692765	8920	8920	8920	8920	0
354	20250411	125500	91692765	8920	8920	8920	8920	0
355	20250411	125400	91692765	8920	8920	8920	8920	0
356	20250411	125300	91692765	8920	8920	8920	8920	0
357	20250411	125200	91692765	8920	8920	8920	8920	5
358	20250411	125100	91648165	8930	8910	8930	8910	153
359	20250411	125000	90284875	8930	8930	8930	8930	0
360	20250411	124900	90284875	8930	8930	8930	8930	0
361	20250411	124800	90284875	8930	8930	8930	8930	7
362	20250411	124700	90222365	8930	8930	8930	8930	0
363	20250411	124600	90222365	8930	8930	8930	8930	0
364	20250411	124500	90222365	8930	8930	8930	8930	0
365	20250411	124400	90222365	8930	8930	8930	8930	3
366	20250411	124300	90195575	8930	8930	8930	8930	0
367	20250411	124200	90195575	8930	8930	8930	8930	0
368	20250411	124100	90195575	8930	8930	8930	8930	0
369	20250411	124000	90195575	8930	8930	8930	8930	0
370	20250411	123900	90195575	8930	8930	8930	8930	0
371	20250411	123800	90195575	8930	8920	8930	8920	132
372	20250411	123700	89017815	8910	8910	8910	8910	0
373	20250411	123600	89017815	8910	8910	8910	8910	1
374	20250411	123500	89008905	8930	8890	8930	8890	3
375	20250411	123400	88982175	8940	8940	8940	8940	0
376	20250411	123300	88982175	8940	8880	8940	8880	1146
377	20250411	123200	78788955	8880	8880	8880	8880	0
378	20250411	123100	78788955	8880	8880	8880	8880	0
379	20250411	123000	78788955	8880	8880	8880	8880	5
380	20250411	122900	78744555	8880	8880	8880	8880	0
381	20250411	122800	78744555	8880	8860	8880	8860	43
382	20250411	122700	78363375	8880	8880	8880	8880	0
383	20250411	122600	78363375	8880	8880	8880	8880	0
384	20250411	122500	78363375	8880	8880	8880	8880	0
385	20250411	122400	78363375	8880	8880	8880	8880	0
386	20250411	122300	78363375	8880	8880	8880	8880	0
387	20250411	122200	78363375	8880	8880	8880	8880	0
388	20250411	122100	78363375	8880	8880	8880	8880	0
389	20250411	122000	78363375	8880	8850	8880	8850	375
390	20250411	121900	75042825	8850	8840	8850	8840	252
391	20250411	121800	72814575	8840	8840	8840	8840	0
392	20250411	121700	72814575	8840	8830	8840	8830	70
393	20250411	121600	72196335	8840	8840	8840	8840	0
394	20250411	121500	72196335	8840	8840	8840	8840	14
395	20250411	121400	72072575	8840	8840	8840	8840	0
396	20250411	121300	72072575	8840	8840	8840	8840	0
397	20250411	121200	72072575	8840	8840	8840	8840	0
398	20250411	121100	72072575	8840	8840	8840	8840	0
399	20250411	121000	72072575	8840	8840	8840	8840	0
400	20250411	120900	72072575	8840	8840	8840	8840	0
401	20250411	120800	72072575	8840	8840	8840	8840	0
402	20250411	120700	72072575	8840	8840	8840	8840	0
403	20250411	120600	72072575	8840	8840	8840	8840	0
404	20250411	120500	72072575	8840	8840	8840	8840	0
405	20250411	120400	72072575	8840	8840	8840	8840	0
406	20250411	120300	72072575	8840	8840	8840	8840	0
407	20250411	120200	72072575	8840	8840	8840	8840	1
408	20250411	120100	72063735	8850	8850	8850	8850	5
409	20250411	120000	72019485	8850	8850	8850	8850	0
410	20250411	115900	72019485	8850	8850	8850	8850	0
411	20250411	115800	72019485	8850	8850	8850	8850	5
412	20250411	115700	71975235	8850	8850	8850	8850	0
413	20250411	115600	71975235	8850	8850	8850	8850	0
414	20250411	115500	71975235	8850	8850	8850	8850	0
415	20250411	115400	71975235	8850	8850	8850	8850	1
416	20250411	115300	71966385	8870	8870	8870	8870	0
417	20250411	115200	71966385	8870	8870	8870	8870	0
418	20250411	115100	71966385	8870	8870	8870	8870	0
419	20250411	115000	71966385	8870	8870	8870	8870	0
420	20250411	114900	71966385	8870	8870	8870	8870	0
421	20250411	114800	71966385	8870	8870	8870	8870	0
422	20250411	114700	71966385	8870	8830	8870	8830	2
423	20250411	114600	71948685	8880	8880	8880	8880	0
424	20250411	114500	71948685	8880	8880	8880	8880	0
425	20250411	114400	71948685	8880	8880	8880	8880	0
426	20250411	114300	71948685	8880	8880	8880	8880	0
427	20250411	114200	71948685	8880	8880	8880	8880	0
428	20250411	114100	71948685	8880	8880	8880	8880	0
429	20250411	114000	71948685	8880	8880	8880	8880	0
430	20250411	113900	71948685	8880	8880	8880	8880	1
431	20250411	113800	71939805	8880	8880	8880	8880	0
432	20250411	113700	71939805	8880	8880	8880	8880	0
433	20250411	113600	71939805	8880	8880	8880	8880	1
434	20250411	113500	71930925	8880	8880	8880	8880	0
435	20250411	113400	71930925	8880	8880	8880	8880	0
436	20250411	113300	71930925	8880	8880	8880	8880	0
437	20250411	113200	71930925	8880	8880	8880	8880	0
438	20250411	113100	71930925	8880	8880	8880	8880	0
439	20250411	113000	71930925	8880	8880	8880	8880	0
440	20250411	112900	71930925	8880	8880	8880	8880	13
441	20250411	112800	71815485	8890	8890	8890	8890	0
442	20250411	112700	71815485	8890	8890	8890	8890	0
443	20250411	112600	71815485	8890	8890	8890	8890	0
444	20250411	112500	71815485	8890	8890	8890	8890	0
445	20250411	112400	71815485	8890	8890	8890	8890	16
446	20250411	112300	71673245	8890	8890	8890	8890	0
447	20250411	112200	71673245	8890	8890	8890	8890	0
448	20250411	112100	71673245	8890	8890	8890	8890	0
449	20250411	112000	71673245	8890	8890	8890	8890	0
450	20250411	111900	71673245	8890	8890	8890	8890	0
451	20250411	111800	71673245	8890	8890	8890	8890	0
452	20250411	111700	71673245	8890	8890	8890	8890	0
453	20250411	111600	71673245	8890	8890	8890	8890	0
454	20250411	111500	71673245	8890	8890	8890	8890	0
455	20250411	111400	71673245	8890	8890	8890	8890	9
456	20250411	111300	71593235	8890	8870	8890	8830	1531
457	20250411	111200	58042325	8880	8880	8880	8880	1
458	20250411	111100	58033445	8880	8870	8880	8870	4
459	20250411	111000	57997955	8880	8880	8880	8880	0
460	20250411	110900	57997955	8880	8880	8880	8880	0
461	20250411	110800	57997955	8880	8880	8880	8880	0
462	20250411	110700	57997955	8880	8880	8880	8880	0
463	20250411	110600	57997955	8880	8880	8880	8880	9
464	20250411	110500	57918035	8880	8880	8880	8880	0
465	20250411	110400	57918035	8880	8880	8880	8880	0
466	20250411	110300	57918035	8880	8880	8880	8880	0
467	20250411	110200	57918035	8880	8880	8880	8880	2
468	20250411	110100	57900275	8880	8880	8880	8880	1
469	20250411	110000	57891395	8890	8890	8890	8890	0
470	20250411	105900	57891395	8890	8890	8890	8890	0
471	20250411	105800	57891395	8890	8890	8890	8890	0
472	20250411	105700	57891395	8890	8890	8890	8890	0
473	20250411	105600	57891395	8890	8890	8890	8890	0
474	20250411	105500	57891395	8890	8890	8890	8890	0
475	20250411	105400	57891395	8890	8890	8890	8890	0
476	20250411	105300	57891395	8890	8890	8890	8890	0
477	20250411	105200	57891395	8890	8890	8890	8890	0
478	20250411	105100	57891395	8890	8890	8890	8890	0
479	20250411	105000	57891395	8890	8890	8890	8890	0
480	20250411	104900	57891395	8890	8890	8890	8890	0
481	20250411	104800	57891395	8890	8890	8890	8890	0
482	20250411	104700	57891395	8890	8890	8890	8890	0
483	20250411	104600	57891395	8890	8850	8890	8850	4
484	20250411	104500	57855955	8890	8890	8890	8890	0
485	20250411	104400	57855955	8890	8890	8890	8890	1
486	20250411	104300	57847065	8890	8890	8890	8890	0
487	20250411	104200	57847065	8890	8890	8890	8890	0
488	20250411	104100	57847065	8890	8890	8890	8890	0
489	20250411	104000	57847065	8890	8890	8890	8890	0
490	20250411	103900	57847065	8890	8890	8890	8890	0
491	20250411	103800	57847065	8890	8890	8890	8890	0
492	20250411	103700	57847065	8890	8890	8890	8890	2
493	20250411	103600	57829285	8890	8890	8890	8890	1
494	20250411	103500	57820395	8890	8890	8890	8890	0
495	20250411	103400	57820395	8890	8890	8890	8890	0
496	20250411	103300	57820395	8890	8890	8890	8890	0
497	20250411	103200	57820395	8890	8890	8890	8890	0
498	20250411	103100	57820395	8890	8890	8890	8890	0
499	20250411	103000	57820395	8890	8890	8890	8890	0
500	20250411	102900	57820395	8890	8890	8890	8890	2
501	20250411	102800	57802615	8890	8890	8890	8890	0
502	20250411	102700	57802615	8890	8890	8890	8890	0
503	20250411	102600	57802615	8890	8890	8890	8890	0
504	20250411	102500	57802615	8890	8890	8890	8890	0
505	20250411	102400	57802615	8890	8890	8890	8890	12
506	20250411	102300	57695935	8890	8890	8890	8890	0
507	20250411	102200	57695935	8890	8890	8890	8890	0
508	20250411	102100	57695935	8890	8890	8890	8890	0
509	20250411	102000	57695935	8890	8890	8890	8890	0
510	20250411	101900	57695935	8890	8890	8890	8890	0
511	20250411	101800	57695935	8890	8890	8890	8890	0
512	20250411	101700	57695935	8890	8890	8890	8890	0
513	20250411	101600	57695935	8890	8850	8890	8850	2
514	20250411	101500	57678195	8890	8890	8890	8890	0
515	20250411	101400	57678195	8890	8850	8890	8850	3
516	20250411	101300	57651605	8890	8890	8890	8890	0
517	20250411	101200	57651605	8890	8890	8890	8890	0
518	20250411	101100	57651605	8890	8890	8890	8890	0
519	20250411	101000	57651605	8890	8890	8890	8890	0
520	20250411	100900	57651605	8890	8890	8890	8890	0
521	20250411	100800	57651605	8890	8890	8890	8890	0
522	20250411	100700	57651605	8890	8890	8890	8890	0
523	20250411	100600	57651605	8890	8890	8890	8890	0
524	20250411	100500	57651605	8890	8890	8890	8890	0
525	20250411	100400	57651605	8890	8880	8890	8880	382
526	20250411	100300	54258545	8880	8880	8880	8880	0
527	20250411	100200	54258545	8880	8880	8880	8880	0
528	20250411	100100	54258545	8880	8880	8880	8880	0
529	20250411	100000	54258545	8880	8880	8880	8880	1
530	20250411	095900	54249665	8890	8890	8890	8890	0
531	20250411	095800	54249665	8890	8890	8890	8890	0
532	20250411	095700	54249665	8890	8890	8890	8890	0
533	20250411	095600	54249665	8890	8890	8890	8890	0
534	20250411	095500	54249665	8890	8890	8890	8890	0
535	20250411	095400	54249665	8890	8890	8890	8890	0
536	20250411	095300	54249665	8890	8890	8890	8890	0
537	20250411	095200	54249665	8890	8890	8890	8890	0
538	20250411	095100	54249665	8890	8890	8890	8890	0
539	20250411	095000	54249665	8890	8890	8890	8890	0
540	20250411	094900	54249665	8890	8890	8890	8890	29
541	20250411	094800	53991855	8890	8890	8890	8890	0
542	20250411	094700	53991855	8890	8890	8890	8890	1
543	20250411	094600	53982965	8890	8890	8890	8890	2
544	20250411	094500	53965185	8890	8890	8890	8890	6
545	20250411	094400	53911845	8880	8880	8880	8880	0
546	20250411	094300	53911845	8880	8880	8880	8880	0
547	20250411	094200	53911845	8880	8880	8880	8880	0
548	20250411	094100	53911845	8880	8880	8880	8880	0
549	20250411	094000	53911845	8880	8880	8880	8880	0
550	20250411	093900	53911845	8880	8880	8880	8880	0
551	20250411	093800	53911845	8880	8880	8880	8880	0
552	20250411	093700	53911845	8880	8880	8880	8880	0
553	20250411	093600	53911845	8880	8880	8880	8880	0
554	20250411	093500	53911845	8880	8880	8880	8880	0
555	20250411	093400	53911845	8880	8880	8880	8880	0
556	20250411	093300	53911845	8880	8880	8880	8880	0
557	20250411	093200	53911845	8880	8880	8880	8880	0
558	20250411	093100	53911845	8880	8880	8880	8880	0
559	20250411	093000	53911845	8880	8880	8880	8880	0
560	20250411	092900	53911845	8880	8840	8880	8840	11
561	20250411	092800	53814565	8890	8890	8890	8890	0
562	20250411	092700	53814565	8890	8890	8890	8890	0
563	20250411	092600	53814565	8890	8850	8890	8840	1866
564	20250411	092500	37302260	8870	8870	8870	8870	0
565	20250411	092400	37302260	8870	8870	8870	8870	0
566	20250411	092300	37302260	8870	8870	8870	8870	33
567	20250411	092200	37009550	8870	8870	8870	8870	0
568	20250411	092100	37009550	8870	8870	8870	8870	1
569	20250411	092000	37000680	8890	8890	8890	8890	0
570	20250411	091900	37000680	8890	8890	8890	8890	0
571	20250411	091800	37000680	8890	8890	8890	8890	0
572	20250411	091700	37000680	8890	8890	8890	8890	0
573	20250411	091600	37000680	8890	8890	8890	8890	0
574	20250411	091500	37000680	8890	8890	8890	8890	0
575	20250411	091400	37000680	8890	8890	8890	8890	0
576	20250411	091300	37000680	8890	8890	8890	8890	0
577	20250411	091200	37000680	8890	8870	8890	8870	43
578	20250411	091100	36619170	8830	8830	8830	8830	175
579	20250411	091000	35073920	8830	8830	8830	8830	1
580	20250411	090900	35065090	8870	8870	8870	8870	0
581	20250411	090800	35065090	8870	8870	8870	8870	0
582	20250411	090700	35065090	8870	8870	8870	8870	62
583	20250411	090600	34515150	8890	8890	8890	8890	2
584	20250411	090500	34497370	8890	8890	8890	8890	0
585	20250411	090400	34497370	8890	8830	8890	8830	425
586	20250411	090300	30732460	8830	8780	8830	8780	1038
587	20250411	090200	21617020	8850	8850	8850	8850	0
588	20250411	090100	21617020	8850	8820	8870	8780	77
589	20250411	090000	20939390	8880	8890	8890	8820	2358