KissMeData/019440/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	184900	40805900	13260	13260	13260	13260	56
3	20250417	184800	40805900	13260	13260	13260	13260	0
4	20250417	184700	40805900	13260	13260	13260	13260	0
5	20250417	184600	40805900	13260	13260	13260	13260	0
6	20250417	184500	40805900	13260	13260	13260	13260	0
7	20250417	184400	40805900	13260	13260	13260	13260	0
8	20250417	184300	40805900	13260	13260	13260	13260	0
9	20250417	184200	40805900	13260	13260	13260	13260	0
10	20250417	184100	40805900	13260	13260	13260	13260	0
11	20250417	184000	40805900	13260	13260	13260	13260	0
12	20250417	183900	40805900	13260	13260	13260	13260	0
13	20250417	183800	40805900	13260	13260	13260	13260	0
14	20250417	183700	40805900	13260	13260	13260	13260	0
15	20250417	183600	40805900	13260	13260	13260	13260	0
16	20250417	183500	40805900	13260	13260	13260	13260	0
17	20250417	183400	40805900	13260	13260	13260	13260	0
18	20250417	183300	40805900	13260	13260	13260	13260	0
19	20250417	183200	40805900	13260	13260	13260	13260	0
20	20250417	183100	40805900	13260	13260	13260	13260	0
21	20250417	183000	40805900	13260	13260	13260	13260	0
22	20250417	182900	40805900	13260	13260	13260	13260	0
23	20250417	182800	40805900	13260	13260	13260	13260	0
24	20250417	182700	40805900	13260	13260	13260	13260	0
25	20250417	182600	40805900	13260	13260	13260	13260	0
26	20250417	182500	40805900	13260	13260	13260	13260	0
27	20250417	182400	40805900	13260	13260	13260	13260	0
28	20250417	182300	40805900	13260	13260	13260	13260	0
29	20250417	182200	40805900	13260	13260	13260	13260	0
30	20250417	182100	40805900	13260	13260	13260	13260	0
31	20250417	182000	40805900	13260	13260	13260	13260	0
32	20250417	181900	40805900	13260	13260	13260	13260	56
33	20250417	181800	40805900	13260	13260	13260	13260	0
34	20250417	181700	40805900	13260	13260	13260	13260	0
35	20250417	181600	40805900	13260	13260	13260	13260	0
36	20250417	181500	40805900	13260	13260	13260	13260	0
37	20250417	181400	40805900	13260	13260	13260	13260	0
38	20250417	181300	40805900	13260	13260	13260	13260	0
39	20250417	181200	40805900	13260	13260	13260	13260	0
40	20250417	181100	40805900	13260	13260	13260	13260	0
41	20250417	181000	40805900	13260	13260	13260	13260	0
42	20250417	180900	40805900	13260	13260	13260	13260	0
43	20250417	180800	40805900	13260	13260	13260	13260	0
44	20250417	180700	40805900	13260	13260	13260	13260	0
45	20250417	180600	40805900	13260	13260	13260	13260	0
46	20250417	180500	40805900	13260	13260	13260	13260	0
47	20250417	180400	40805900	13260	13260	13260	13260	0
48	20250417	180300	40805900	13260	13260	13260	13260	0
49	20250417	180200	40805900	13260	13260	13260	13260	0
50	20250417	180100	40805900	13260	13260	13260	13260	0
51	20250417	180000	40805900	13260	13260	13260	13260	0
52	20250417	175900	40805900	13260	13260	13260	13260	0
53	20250417	175800	40805900	13260	13260	13260	13260	0
54	20250417	175700	40805900	13260	13260	13260	13260	0
55	20250417	175600	40805900	13260	13260	13260	13260	0
56	20250417	175500	40805900	13260	13260	13260	13260	0
57	20250417	175400	40805900	13260	13260	13260	13260	0
58	20250417	175300	40805900	13260	13260	13260	13260	0
59	20250417	175200	40805900	13260	13260	13260	13260	0
60	20250417	175100	40805900	13260	13260	13260	13260	0
61	20250417	175000	40805900	13260	13260	13260	13260	0
62	20250417	174900	40805900	13260	13260	13260	13260	56
63	20250417	174800	40805900	13260	13260	13260	13260	0
64	20250417	174700	40805900	13260	13260	13260	13260	0
65	20250417	174600	40805900	13260	13260	13260	13260	0
66	20250417	174500	40805900	13260	13260	13260	13260	0
67	20250417	174400	40805900	13260	13260	13260	13260	0
68	20250417	174300	40805900	13260	13260	13260	13260	0
69	20250417	174200	40805900	13260	13260	13260	13260	0
70	20250417	174100	40805900	13260	13260	13260	13260	0
71	20250417	174000	40805900	13260	13260	13260	13260	0
72	20250417	173900	40805900	13260	13260	13260	13260	0
73	20250417	173800	40805900	13260	13260	13260	13260	0
74	20250417	173700	40805900	13260	13260	13260	13260	0
75	20250417	173600	40805900	13260	13260	13260	13260	0
76	20250417	173500	40805900	13260	13260	13260	13260	0
77	20250417	173400	40805900	13260	13260	13260	13260	0
78	20250417	173300	40805900	13260	13260	13260	13260	0
79	20250417	173200	40805900	13260	13260	13260	13260	0
80	20250417	173100	40805900	13260	13260	13260	13260	0
81	20250417	173000	40805900	13260	13260	13260	13260	0
82	20250417	172900	40805900	13260	13260	13260	13260	0
83	20250417	172800	40805900	13260	13260	13260	13260	0
84	20250417	172700	40805900	13260	13260	13260	13260	0
85	20250417	172600	40805900	13260	13260	13260	13260	0
86	20250417	172500	40805900	13260	13260	13260	13260	0
87	20250417	172400	40805900	13260	13260	13260	13260	0
88	20250417	172300	40805900	13260	13260	13260	13260	0
89	20250417	172200	40805900	13260	13260	13260	13260	0
90	20250417	172100	40805900	13260	13260	13260	13260	0
91	20250417	172000	40805900	13260	13260	13260	13260	0
92	20250417	171900	40805900	13260	13260	13260	13260	56
93	20250417	171800	40805900	13260	13260	13260	13260	0
94	20250417	171700	40805900	13260	13260	13260	13260	0
95	20250417	171600	40805900	13260	13260	13260	13260	0
96	20250417	171500	40805900	13260	13260	13260	13260	0
97	20250417	171400	40805900	13260	13260	13260	13260	0
98	20250417	171300	40805900	13260	13260	13260	13260	0
99	20250417	171200	40805900	13260	13260	13260	13260	0
100	20250417	171100	40805900	13260	13260	13260	13260	0
101	20250417	171000	40805900	13260	13260	13260	13260	0
102	20250417	170900	40805900	13260	13260	13260	13260	0
103	20250417	170800	40805900	13260	13260	13260	13260	0
104	20250417	170700	40805900	13260	13260	13260	13260	0
105	20250417	170600	40805900	13260	13260	13260	13260	0
106	20250417	170500	40805900	13260	13260	13260	13260	0
107	20250417	170400	40805900	13260	13260	13260	13260	0
108	20250417	170300	40805900	13260	13260	13260	13260	0
109	20250417	170200	40805900	13260	13260	13260	13260	0
110	20250417	170100	40805900	13260	13260	13260	13260	0
111	20250417	170000	40805900	13260	13260	13260	13260	0
112	20250417	165900	40805900	13260	13260	13260	13260	0
113	20250417	165800	40805900	13260	13260	13260	13260	0
114	20250417	165700	40805900	13260	13260	13260	13260	0
115	20250417	165600	40805900	13260	13260	13260	13260	0
116	20250417	165500	40805900	13260	13260	13260	13260	0
117	20250417	165400	40805900	13260	13260	13260	13260	0
118	20250417	165300	40805900	13260	13260	13260	13260	0
119	20250417	165200	40805900	13260	13260	13260	13260	0
120	20250417	165100	40805900	13260	13260	13260	13260	0
121	20250417	165000	40805900	13260	13260	13260	13260	0
122	20250417	164900	40805900	13260	13260	13260	13260	56
123	20250417	164800	40805900	13260	13260	13260	13260	0
124	20250417	164700	40805900	13260	13260	13260	13260	0
125	20250417	164600	40805900	13260	13260	13260	13260	0
126	20250417	164500	40805900	13260	13260	13260	13260	0
127	20250417	164400	40805900	13260	13260	13260	13260	0
128	20250417	164300	40805900	13260	13260	13260	13260	0
129	20250417	164200	40805900	13260	13260	13260	13260	0
130	20250417	164100	40805900	13260	13260	13260	13260	0
131	20250417	164000	40805900	13260	13260	13260	13260	0
132	20250417	163900	40805900	13260	13260	13260	13260	0
133	20250417	163800	40805900	13260	13260	13260	13260	0
134	20250417	163700	40805900	13260	13260	13260	13260	0
135	20250417	163600	40805900	13260	13260	13260	13260	0
136	20250417	163500	40805900	13260	13260	13260	13260	0
137	20250417	163400	40805900	13260	13260	13260	13260	0
138	20250417	163300	40805900	13260	13260	13260	13260	0
139	20250417	163200	40805900	13260	13260	13260	13260	0
140	20250417	163100	40805900	13260	13260	13260	13260	0
141	20250417	163000	40805900	13260	13260	13260	13260	0
142	20250417	162900	40805900	13260	13260	13260	13260	0
143	20250417	162800	40805900	13260	13260	13260	13260	0
144	20250417	162700	40805900	13260	13260	13260	13260	0
145	20250417	162600	40805900	13260	13260	13260	13260	0
146	20250417	162500	40805900	13260	13260	13260	13260	0
147	20250417	162400	40805900	13260	13260	13260	13260	0
148	20250417	162300	40805900	13260	13260	13260	13260	0
149	20250417	162200	40805900	13260	13260	13260	13260	0
150	20250417	162100	40805900	13260	13260	13260	13260	0
151	20250417	162000	40805900	13260	13260	13260	13260	0
152	20250417	161900	40805900	13260	13260	13260	13260	56
153	20250417	161800	40805900	13260	13260	13260	13260	0
154	20250417	161700	40805900	13260	13260	13260	13260	0
155	20250417	161600	40805900	13260	13260	13260	13260	0
156	20250417	161500	40805900	13260	13260	13260	13260	0
157	20250417	161400	40805900	13260	13260	13260	13260	0
158	20250417	161300	40805900	13260	13260	13260	13260	0
159	20250417	161200	40805900	13260	13260	13260	13260	0
160	20250417	161100	40805900	13260	13260	13260	13260	0
161	20250417	161000	40805900	13260	13260	13260	13260	0
162	20250417	160900	40805900	13260	13260	13260	13260	0
163	20250417	160800	40805900	13260	13260	13260	13260	0
164	20250417	160700	40805900	13260	13260	13260	13260	0
165	20250417	160600	40805900	13260	13260	13260	13260	0
166	20250417	160500	40805900	13260	13260	13260	13260	0
167	20250417	160400	40805900	13260	13260	13260	13260	0
168	20250417	160300	40805900	13260	13260	13260	13260	0
169	20250417	160200	40805900	13260	13260	13260	13260	0
170	20250417	160100	40805900	13260	13260	13260	13260	0
171	20250417	160000	40805900	13260	13260	13260	13260	0
172	20250417	155900	40805900	13260	13260	13260	13260	0
173	20250417	155800	40805900	13260	13260	13260	13260	0
174	20250417	155700	40805900	13260	13260	13260	13260	0
175	20250417	155600	40805900	13260	13260	13260	13260	0
176	20250417	155500	40805900	13260	13260	13260	13260	0
177	20250417	155400	40805900	13260	13260	13260	13260	0
178	20250417	155300	40805900	13260	13260	13260	13260	0
179	20250417	155200	40805900	13260	13260	13260	13260	0
180	20250417	155100	40805900	13260	13260	13260	13260	0
181	20250417	155000	40805900	13260	13260	13260	13260	0
182	20250417	154900	40805900	13260	13260	13260	13260	56
183	20250417	154800	40805900	13260	13260	13260	13260	0
184	20250417	154700	40805900	13260	13260	13260	13260	0
185	20250417	154600	40805900	13260	13260	13260	13260	0
186	20250417	154500	40805900	13260	13260	13260	13260	0
187	20250417	154400	40805900	13260	13260	13260	13260	0
188	20250417	154300	40805900	13260	13260	13260	13260	0
189	20250417	154200	40805900	13260	13260	13260	13260	0
190	20250417	154100	40805900	13260	13260	13260	13260	0
191	20250417	154000	40805900	13260	13260	13260	13260	0
192	20250417	153900	40805900	13260	13260	13260	13260	0
193	20250417	153800	40805900	13260	13260	13260	13260	0
194	20250417	153700	40805900	13260	13260	13260	13260	0
195	20250417	153600	40805900	13260	13260	13260	13260	0
196	20250417	153500	40805900	13260	13260	13260	13260	0
197	20250417	153400	40805900	13260	13260	13260	13260	0
198	20250417	153300	40805900	13260	13260	13260	13260	0
199	20250417	153200	40805900	13260	13260	13260	13260	0
200	20250417	153100	40805900	13260	13260	13260	13260	0
201	20250417	153000	40805900	13260	13260	13260	13260	56
202	20250417	152900	40063340	13260	13260	13260	13260	0
203	20250417	152800	40063340	13260	13260	13260	13260	0
204	20250417	152700	40063340	13260	13260	13260	13260	0
205	20250417	152600	40063340	13260	13260	13260	13260	0
206	20250417	152500	40063340	13260	13260	13260	13260	0
207	20250417	152400	40063340	13260	13260	13260	13260	0
208	20250417	152300	40063340	13260	13260	13260	13260	0
209	20250417	152200	40063340	13260	13260	13260	13260	0
210	20250417	152100	40063340	13260	13260	13260	13260	0
211	20250417	152000	40063340	13260	13260	13260	13260	0
212	20250417	151900	40063340	13260	13260	13260	13260	0
213	20250417	151800	40063340	13260	13260	13260	13260	0
214	20250417	151700	40063340	13260	13260	13260	13260	0
215	20250417	151600	40063340	13260	13260	13260	13260	0
216	20250417	151500	40063340	13260	13260	13260	13260	0
217	20250417	151400	40063340	13260	13260	13260	13260	0
218	20250417	151300	40063340	13260	13260	13260	13260	0
219	20250417	151200	40063340	13260	13260	13260	13260	0
220	20250417	151100	40063340	13260	13260	13260	13260	1
221	20250417	151000	40050080	13260	13260	13260	13260	0
222	20250417	150900	40050080	13260	13260	13260	13260	1
223	20250417	150800	40036820	13260	13260	13260	13260	0
224	20250417	150700	40036820	13260	13260	13260	13260	0
225	20250417	150600	40036820	13260	13260	13260	13260	0
226	20250417	150500	40036820	13260	13260	13260	13260	0
227	20250417	150400	40036820	13260	13260	13260	13260	0
228	20250417	150300	40036820	13260	13260	13260	13260	0
229	20250417	150200	40036820	13260	13260	13260	13260	0
230	20250417	150100	40036820	13260	13260	13260	13260	0
231	20250417	150000	40036820	13260	13260	13260	13260	0
232	20250417	145900	40036820	13260	13260	13260	13260	0
233	20250417	145800	40036820	13260	13260	13260	13260	0
234	20250417	145700	40036820	13260	13260	13260	13260	0
235	20250417	145600	40036820	13260	13250	13260	13250	16
236	20250417	145500	39824670	13230	13230	13230	13230	490
237	20250417	145400	33341970	13230	13220	13230	13220	195
238	20250417	145300	30763590	13220	13220	13220	13220	0
239	20250417	145200	30763590	13220	13220	13220	13220	33
240	20250417	145100	30327330	13220	13220	13220	13220	149
241	20250417	145000	28357550	13220	13220	13220	13220	0
242	20250417	144900	28357550	13220	13220	13220	13220	0
243	20250417	144800	28357550	13220	13220	13220	13220	0
244	20250417	144700	28357550	13220	13220	13220	13220	0
245	20250417	144600	28357550	13220	13220	13220	13220	0
246	20250417	144500	28357550	13220	13220	13220	13220	0
247	20250417	144400	28357550	13220	13220	13220	13220	0
248	20250417	144300	28357550	13220	13220	13220	13220	0
249	20250417	144200	28357550	13220	13220	13220	13220	0
250	20250417	144100	28357550	13220	13220	13220	13220	0
251	20250417	144000	28357550	13220	13220	13220	13220	12
252	20250417	143900	28198910	13230	13230	13230	13230	0
253	20250417	143800	28198910	13230	13230	13230	13230	0
254	20250417	143700	28198910	13230	13230	13230	13230	0
255	20250417	143600	28198910	13230	13230	13230	13230	0
256	20250417	143500	28198910	13230	13230	13230	13230	0
257	20250417	143400	28198910	13230	13230	13230	13230	0
258	20250417	143300	28198910	13230	13230	13230	13230	0
259	20250417	143200	28198910	13230	13230	13230	13230	0
260	20250417	143100	28198910	13230	13230	13230	13230	0
261	20250417	143000	28198910	13230	13230	13230	13230	1
262	20250417	142900	28185680	13230	13230	13230	13230	0
263	20250417	142800	28185680	13230	13230	13230	13230	10
264	20250417	142700	28053380	13230	13230	13230	13230	0
265	20250417	142600	28053380	13230	13230	13230	13230	1
266	20250417	142500	28040150	13230	13230	13230	13230	0
267	20250417	142400	28040150	13230	13230	13230	13230	0
268	20250417	142300	28040150	13230	13230	13230	13230	0
269	20250417	142200	28040150	13230	13230	13230	13230	0
270	20250417	142100	28040150	13230	13230	13230	13230	0
271	20250417	142000	28040150	13230	13230	13230	13230	0
272	20250417	141900	28040150	13230	13230	13230	13230	0
273	20250417	141800	28040150	13230	13230	13230	13230	6
274	20250417	141700	27960770	13220	13220	13220	13220	0
275	20250417	141600	27960770	13220	13220	13220	13220	0
276	20250417	141500	27960770	13220	13220	13220	13220	0
277	20250417	141400	27960770	13220	13220	13220	13220	0
278	20250417	141300	27960770	13220	13220	13220	13220	0
279	20250417	141200	27960770	13220	13220	13220	13220	0
280	20250417	141100	27960770	13220	13220	13220	13220	0
281	20250417	141000	27960770	13220	13230	13230	13220	100
282	20250417	140900	26638610	13230	13230	13230	13230	10
283	20250417	140800	26506310	13230	13230	13230	13230	0
284	20250417	140700	26506310	13230	13230	13230	13230	0
285	20250417	140600	26506310	13230	13230	13230	13230	0
286	20250417	140500	26506310	13230	13230	13230	13230	0
287	20250417	140400	26506310	13230	13230	13230	13230	0
288	20250417	140300	26506310	13230	13230	13230	13230	0
289	20250417	140200	26506310	13230	13230	13230	13230	0
290	20250417	140100	26506310	13230	13230	13230	13230	0
291	20250417	140000	26506310	13230	13230	13230	13230	2
292	20250417	135900	26479850	13230	13230	13230	13230	0
293	20250417	135800	26479850	13230	13230	13230	13230	24
294	20250417	135700	26162330	13230	13230	13230	13230	0
295	20250417	135600	26162330	13230	13230	13230	13230	0
296	20250417	135500	26162330	13230	13230	13230	13230	0
297	20250417	135400	26162330	13230	13230	13230	13230	0
298	20250417	135300	26162330	13230	13230	13230	13230	0
299	20250417	135200	26162330	13230	13230	13230	13230	0
300	20250417	135100	26162330	13230	13230	13230	13230	0
301	20250417	135000	26162330	13230	13230	13230	13230	0
302	20250417	134900	26162330	13230	13230	13230	13230	20
303	20250417	134800	25897730	13260	13260	13260	13260	0
304	20250417	134700	25897730	13260	13260	13260	13260	0
305	20250417	134600	25897730	13260	13260	13260	13260	0
306	20250417	134500	25897730	13260	13260	13260	13260	0
307	20250417	134400	25897730	13260	13260	13260	13260	0
308	20250417	134300	25897730	13260	13260	13260	13260	0
309	20250417	134200	25897730	13260	13260	13260	13260	0
310	20250417	134100	25897730	13260	13260	13260	13260	1
311	20250417	134000	25884470	13260	13260	13260	13260	0
312	20250417	133900	25884470	13260	13260	13260	13260	0
313	20250417	133800	25884470	13260	13260	13260	13260	0
314	20250417	133700	25884470	13260	13260	13260	13260	0
315	20250417	133600	25884470	13260	13260	13260	13260	1
316	20250417	133500	25871210	13260	13260	13260	13260	0
317	20250417	133400	25871210	13260	13260	13260	13260	0
318	20250417	133300	25871210	13260	13260	13260	13260	0
319	20250417	133200	25871210	13260	13250	13260	13250	7
320	20250417	133100	25778430	13240	13240	13240	13240	50
321	20250417	133000	25116430	13240	13250	13250	13240	300
322	20250417	132900	21144110	13260	13260	13260	13260	0
323	20250417	132800	21144110	13260	13260	13260	13260	0
324	20250417	132700	21144110	13260	13260	13260	13260	0
325	20250417	132600	21144110	13260	13260	13260	13260	74
326	20250417	132500	20162870	13270	13270	13270	13270	0
327	20250417	132400	20162870	13270	13270	13270	13270	0
328	20250417	132300	20162870	13270	13270	13270	13270	0
329	20250417	132200	20162870	13270	13270	13270	13270	0
330	20250417	132100	20162870	13270	13270	13270	13270	76
331	20250417	132000	19154350	13270	13270	13270	13270	0
332	20250417	131900	19154350	13270	13270	13270	13270	0
333	20250417	131800	19154350	13270	13270	13270	13270	0
334	20250417	131700	19154350	13270	13270	13270	13270	0
335	20250417	131600	19154350	13270	13270	13270	13270	0
336	20250417	131500	19154350	13270	13270	13270	13270	25
337	20250417	131400	18822600	13270	13270	13270	13270	0
338	20250417	131300	18822600	13270	13270	13270	13270	0
339	20250417	131200	18822600	13270	13270	13270	13270	0
340	20250417	131100	18822600	13270	13270	13270	13270	0
341	20250417	131000	18822600	13270	13270	13270	13270	7
342	20250417	130900	18729710	13270	13270	13270	13270	62
343	20250417	130800	17906970	13270	13270	13270	13270	0
344	20250417	130700	17906970	13270	13270	13270	13270	0
345	20250417	130600	17906970	13270	13270	13270	13270	0
346	20250417	130500	17906970	13270	13270	13270	13270	0
347	20250417	130400	17906970	13270	13270	13270	13270	0
348	20250417	130300	17906970	13270	13270	13270	13270	0
349	20250417	130200	17906970	13270	13270	13270	13270	0
350	20250417	130100	17906970	13270	13270	13270	13270	0
351	20250417	130000	17906970	13270	13270	13270	13270	0
352	20250417	125900	17906970	13270	13270	13270	13270	0
353	20250417	125800	17906970	13270	13270	13270	13270	0
354	20250417	125700	17906970	13270	13270	13270	13270	56
355	20250417	125600	17163850	13260	13260	13260	13260	0
356	20250417	125500	17163850	13260	13260	13260	13260	0
357	20250417	125400	17163850	13260	13260	13260	13260	1
358	20250417	125300	17150590	13270	13270	13270	13270	0
359	20250417	125200	17150590	13270	13270	13270	13270	0
360	20250417	125100	17150590	13270	13270	13270	13270	0
361	20250417	125000	17150590	13270	13270	13270	13270	0
362	20250417	124900	17150590	13270	13270	13270	13270	0
363	20250417	124800	17150590	13270	13270	13270	13270	0
364	20250417	124700	17150590	13270	13270	13270	13270	0
365	20250417	124600	17150590	13270	13270	13270	13270	0
366	20250417	124500	17150590	13270	13270	13270	13270	0
367	20250417	124400	17150590	13270	13270	13270	13270	0
368	20250417	124300	17150590	13270	13270	13270	13270	0
369	20250417	124200	17150590	13270	13270	13270	13270	0
370	20250417	124100	17150590	13270	13270	13270	13270	0
371	20250417	124000	17150590	13270	13270	13270	13270	0
372	20250417	123900	17150590	13270	13270	13270	13270	0
373	20250417	123800	17150590	13270	13270	13270	13270	0
374	20250417	123700	17150590	13270	13270	13270	13270	0
375	20250417	123600	17150590	13270	13270	13270	13270	0
376	20250417	123500	17150590	13270	13270	13270	13270	0
377	20250417	123400	17150590	13270	13270	13270	13270	5
378	20250417	123300	17084240	13270	13270	13270	13270	0
379	20250417	123200	17084240	13270	13270	13270	13270	0
380	20250417	123100	17084240	13270	13270	13270	13270	0
381	20250417	123000	17084240	13270	13270	13270	13270	0
382	20250417	122900	17084240	13270	13270	13270	13270	10
383	20250417	122800	16951540	13270	13270	13270	13270	0
384	20250417	122700	16951540	13270	13270	13270	13270	0
385	20250417	122600	16951540	13270	13270	13270	13270	0
386	20250417	122500	16951540	13270	13270	13270	13270	0
387	20250417	122400	16951540	13270	13270	13270	13270	10
388	20250417	122300	16818840	13270	13270	13270	13270	10
389	20250417	122200	16686140	13270	13270	13270	13270	0
390	20250417	122100	16686140	13270	13270	13270	13270	0
391	20250417	122000	16686140	13270	13270	13270	13270	0
392	20250417	121900	16686140	13270	13270	13270	13270	0
393	20250417	121800	16686140	13270	13270	13270	13270	0
394	20250417	121700	16686140	13270	13270	13270	13270	15
395	20250417	121600	16487090	13270	13270	13270	13270	0
396	20250417	121500	16487090	13270	13270	13270	13270	0
397	20250417	121400	16487090	13270	13270	13270	13270	0
398	20250417	121300	16487090	13270	13270	13270	13270	0
399	20250417	121200	16487090	13270	13270	13270	13270	0
400	20250417	121100	16487090	13270	13270	13270	13270	0
401	20250417	121000	16487090	13270	13270	13270	13270	0
402	20250417	120900	16487090	13270	13270	13270	13270	6
403	20250417	120800	16407470	13270	13270	13270	13270	0
404	20250417	120700	16407470	13270	13270	13270	13270	0
405	20250417	120600	16407470	13270	13270	13270	13270	0
406	20250417	120500	16407470	13270	13270	13270	13270	0
407	20250417	120400	16407470	13270	13270	13270	13270	0
408	20250417	120300	16407470	13270	13270	13270	13270	0
409	20250417	120200	16407470	13270	13270	13270	13270	0
410	20250417	120100	16407470	13270	13270	13270	13270	0
411	20250417	120000	16407470	13270	13270	13270	13270	0
412	20250417	115900	16407470	13270	13270	13270	13270	0
413	20250417	115800	16407470	13270	13270	13270	13270	0
414	20250417	115700	16407470	13270	13270	13270	13270	0
415	20250417	115600	16407470	13270	13270	13270	13270	0
416	20250417	115500	16407470	13270	13270	13270	13270	0
417	20250417	115400	16407470	13270	13270	13270	13270	0
418	20250417	115300	16407470	13270	13270	13270	13270	0
419	20250417	115200	16407470	13270	13270	13270	13270	0
420	20250417	115100	16407470	13270	13270	13270	13270	0
421	20250417	115000	16407470	13270	13270	13270	13270	0
422	20250417	114900	16407470	13270	13270	13270	13270	0
423	20250417	114800	16407470	13270	13280	13280	13270	100
424	20250417	114700	15080270	13290	13290	13290	13290	0
425	20250417	114600	15080270	13290	13290	13290	13290	0
426	20250417	114500	15080270	13290	13290	13290	13290	0
427	20250417	114400	15080270	13290	13290	13290	13290	0
428	20250417	114300	15080270	13290	13290	13290	13290	0
429	20250417	114200	15080270	13290	13290	13290	13290	0
430	20250417	114100	15080270	13290	13290	13290	13290	0
431	20250417	114000	15080270	13290	13280	13290	13280	53
432	20250417	113900	14375930	13290	13290	13290	13290	0
433	20250417	113800	14375930	13290	13290	13290	13290	0
434	20250417	113700	14375930	13290	13290	13290	13290	0
435	20250417	113600	14375930	13290	13290	13290	13290	1
436	20250417	113500	14362640	13280	13280	13280	13280	0
437	20250417	113400	14362640	13280	13280	13280	13280	5
438	20250417	113300	14296240	13280	13280	13280	13280	0
439	20250417	113200	14296240	13280	13280	13280	13280	0
440	20250417	113100	14296240	13280	13280	13280	13280	0
441	20250417	113000	14296240	13280	13280	13280	13280	0
442	20250417	112900	14296240	13280	13280	13280	13280	0
443	20250417	112800	14296240	13280	13280	13280	13280	0
444	20250417	112700	14296240	13280	13280	13280	13280	0
445	20250417	112600	14296240	13280	13280	13280	13280	0
446	20250417	112500	14296240	13280	13280	13280	13280	10
447	20250417	112400	14163440	13290	13290	13290	13290	0
448	20250417	112300	14163440	13290	13290	13290	13290	0
449	20250417	112200	14163440	13290	13290	13290	13290	0
450	20250417	112100	14163440	13290	13290	13290	13290	0
451	20250417	112000	14163440	13290	13290	13290	13290	0
452	20250417	111900	14163440	13290	13290	13290	13290	0
453	20250417	111800	14163440	13290	13290	13290	13290	0
454	20250417	111700	14163440	13290	13290	13290	13290	0
455	20250417	111600	14163440	13290	13290	13290	13290	0
456	20250417	111500	14163440	13290	13290	13290	13290	0
457	20250417	111400	14163440	13290	13290	13290	13290	0
458	20250417	111300	14163440	13290	13290	13290	13290	0
459	20250417	111200	14163440	13290	13290	13290	13290	50
460	20250417	111100	13498940	13290	13290	13290	13290	1
461	20250417	111000	13485650	13290	13290	13290	13290	7
462	20250417	110900	13392620	13290	13290	13290	13290	0
463	20250417	110800	13392620	13290	13290	13290	13290	1
464	20250417	110700	13379330	13290	13290	13290	13290	50
465	20250417	110600	12714830	13280	13280	13280	13280	0
466	20250417	110500	12714830	13280	13280	13280	13280	0
467	20250417	110400	12714830	13280	13280	13280	13280	0
468	20250417	110300	12714830	13280	13280	13280	13280	0
469	20250417	110200	12714830	13280	13280	13280	13280	0
470	20250417	110100	12714830	13280	13280	13280	13280	0
471	20250417	110000	12714830	13280	13280	13280	13280	0
472	20250417	105900	12714830	13280	13280	13280	13280	0
473	20250417	105800	12714830	13280	13280	13280	13280	0
474	20250417	105700	12714830	13280	13280	13280	13280	0
475	20250417	105600	12714830	13280	13280	13280	13280	27
476	20250417	105500	12356270	13280	13280	13280	13280	0
477	20250417	105400	12356270	13280	13280	13280	13280	0
478	20250417	105300	12356270	13280	13280	13280	13280	10
479	20250417	105200	12223470	13280	13280	13280	13280	0
480	20250417	105100	12223470	13280	13280	13280	13280	0
481	20250417	105000	12223470	13280	13280	13280	13280	0
482	20250417	104900	12223470	13280	13280	13280	13280	5
483	20250417	104800	12157070	13250	13250	13250	13250	0
484	20250417	104700	12157070	13250	13250	13250	13250	13
485	20250417	104600	11984820	13270	13270	13270	13270	0
486	20250417	104500	11984820	13270	13270	13270	13270	3
487	20250417	104400	11945010	13270	13270	13270	13270	0
488	20250417	104300	11945010	13270	13270	13270	13270	0
489	20250417	104200	11945010	13270	13270	13270	13270	0
490	20250417	104100	11945010	13270	13270	13270	13270	0
491	20250417	104000	11945010	13270	13270	13270	13270	0
492	20250417	103900	11945010	13270	13270	13270	13270	0
493	20250417	103800	11945010	13270	13270	13270	13270	50
494	20250417	103700	11281510	13270	13270	13270	13270	0
495	20250417	103600	11281510	13270	13270	13270	13270	2
496	20250417	103500	11254970	13270	13270	13270	13270	0
497	20250417	103400	11254970	13270	13270	13270	13270	0
498	20250417	103300	11254970	13270	13270	13270	13270	0
499	20250417	103200	11254970	13270	13270	13270	13270	0
500	20250417	103100	11254970	13270	13260	13270	13260	13
501	20250417	103000	11082490	13250	13250	13250	13250	0
502	20250417	102900	11082490	13250	13260	13260	13250	6
503	20250417	102800	11002960	13270	13270	13270	13270	0
504	20250417	102700	11002960	13270	13270	13270	13270	0
505	20250417	102600	11002960	13270	13270	13270	13270	2
506	20250417	102500	10976420	13260	13260	13260	13260	17
507	20250417	102400	10751000	13260	13260	13260	13260	0
508	20250417	102300	10751000	13260	13260	13260	13260	0
509	20250417	102200	10751000	13260	13260	13260	13260	0
510	20250417	102100	10751000	13260	13260	13260	13260	0
511	20250417	102000	10751000	13260	13260	13260	13260	0
512	20250417	101900	10751000	13260	13260	13260	13260	1
513	20250417	101800	10737740	13270	13270	13270	13270	0
514	20250417	101700	10737740	13270	13270	13270	13270	0
515	20250417	101600	10737740	13270	13270	13270	13270	0
516	20250417	101500	10737740	13270	13270	13270	13270	0
517	20250417	101400	10737740	13270	13270	13270	13270	1
518	20250417	101300	10724470	13270	13270	13270	13270	0
519	20250417	101200	10724470	13270	13270	13270	13270	0
520	20250417	101100	10724470	13270	13270	13270	13270	0
521	20250417	101000	10724470	13270	13270	13270	13270	1
522	20250417	100900	10711200	13270	13270	13270	13270	0
523	20250417	100800	10711200	13270	13270	13270	13270	0
524	20250417	100700	10711200	13270	13270	13270	13270	78
525	20250417	100600	9676140	13270	13270	13270	13270	6
526	20250417	100500	9596520	13260	13260	13260	13260	20
527	20250417	100400	9331320	13270	13270	13270	13270	0
528	20250417	100300	9331320	13270	13270	13270	13270	0
529	20250417	100200	9331320	13270	13270	13270	13270	0
530	20250417	100100	9331320	13270	13270	13270	13270	2
531	20250417	100000	9304780	13280	13280	13280	13280	0
532	20250417	095900	9304780	13280	13280	13280	13280	0
533	20250417	095800	9304780	13280	13270	13280	13270	101
534	20250417	095700	7964500	13270	13270	13270	13270	0
535	20250417	095600	7964500	13270	13270	13270	13270	0
536	20250417	095500	7964500	13270	13270	13270	13270	0
537	20250417	095400	7964500	13270	13270	13270	13270	0
538	20250417	095300	7964500	13270	13270	13270	13270	0
539	20250417	095200	7964500	13270	13260	13270	13260	56
540	20250417	095100	7221920	13260	13260	13260	13260	0
541	20250417	095000	7221920	13260	13260	13260	13260	0
542	20250417	094900	7221920	13260	13260	13260	13260	0
543	20250417	094800	7221920	13260	13260	13260	13260	0
544	20250417	094700	7221920	13260	13260	13260	13260	0
545	20250417	094600	7221920	13260	13260	13260	13260	2
546	20250417	094500	7195400	13240	13240	13240	13240	0
547	20250417	094400	7195400	13240	13240	13240	13240	0
548	20250417	094300	7195400	13240	13240	13240	13240	17
549	20250417	094200	6970320	13250	13250	13250	13250	0
550	20250417	094100	6970320	13250	13250	13250	13250	34
551	20250417	094000	6519820	13250	13250	13250	13250	11
552	20250417	093900	6374070	13280	13280	13280	13280	0
553	20250417	093800	6374070	13280	13280	13280	13280	1
554	20250417	093700	6360790	13240	13240	13240	13240	0
555	20250417	093600	6360790	13240	13240	13240	13240	0
556	20250417	093500	6360790	13240	13240	13240	13240	0
557	20250417	093400	6360790	13240	13240	13240	13240	0
558	20250417	093300	6360790	13240	13240	13240	13240	0
559	20250417	093200	6360790	13240	13240	13240	13240	2
560	20250417	093100	6334310	13240	13250	13280	13240	5
561	20250417	093000	6268010	13250	13250	13250	13250	1
562	20250417	092900	6254760	13250	13250	13250	13250	0
563	20250417	092800	6254760	13250	13290	13290	13250	23
564	20250417	092700	5949970	13250	13250	13250	13250	0
565	20250417	092600	5949970	13250	13280	13280	13250	24
566	20250417	092500	5631670	13280	13280	13280	13280	0
567	20250417	092400	5631670	13280	13280	13280	13280	0
568	20250417	092300	5631670	13280	13280	13280	13280	0
569	20250417	092200	5631670	13280	13280	13280	13280	3
570	20250417	092100	5591830	13280	13280	13280	13280	110
571	20250417	092000	4131030	13280	13280	13280	13280	0
572	20250417	091900	4131030	13280	13280	13280	13280	0
573	20250417	091800	4131030	13280	13280	13280	13280	2
574	20250417	091700	4104470	13290	13290	13300	13280	14
575	20250417	091600	3918420	13280	13280	13280	13280	0
576	20250417	091500	3918420	13280	13290	13300	13280	195
577	20250417	091400	1325480	13280	13280	13280	13280	7
578	20250417	091300	1232520	13260	13260	13260	13260	5
579	20250417	091200	1166220	13250	13250	13250	13250	16
580	20250417	091100	954220	13300	13250	13300	13250	38
581	20250417	091000	448970	13220	13220	13220	13220	0
582	20250417	090900	448970	13220	13220	13220	13220	0
583	20250417	090800	448970	13220	13220	13220	13220	0
584	20250417	090700	448970	13220	13220	13220	13220	0
585	20250417	090600	448970	13220	13220	13220	13220	26
586	20250417	090500	105250	13150	13150	13150	13150	0
587	20250417	090400	105250	13150	13150	13150	13150	0
588	20250417	090300	105250	13150	13150	13150	13150	0
589	20250417	090200	105250	13150	13150	13150	13150	3
590	20250417	090100	65800	13160	13160	13160	13160	0
591	20250417	090000	65800	13160	13160	13160	13160	5