KissMeData/070300/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193100	65107935	2960	2960	2960	2960	97
3	20250417	193000	65107935	2960	2960	2960	2960	0
4	20250417	192900	65107935	2960	2960	2960	2960	0
5	20250417	192800	65107935	2960	2960	2960	2960	0
6	20250417	192700	65107935	2960	2960	2960	2960	0
7	20250417	192600	65107935	2960	2960	2960	2960	0
8	20250417	192500	65107935	2960	2960	2960	2960	0
9	20250417	192400	65107935	2960	2960	2960	2960	0
10	20250417	192300	65107935	2960	2960	2960	2960	0
11	20250417	192200	65107935	2960	2960	2960	2960	0
12	20250417	192100	65107935	2960	2960	2960	2960	0
13	20250417	192000	65107935	2960	2960	2960	2960	0
14	20250417	191900	65107935	2960	2960	2960	2960	0
15	20250417	191800	65107935	2960	2960	2960	2960	0
16	20250417	191700	65107935	2960	2960	2960	2960	0
17	20250417	191600	65107935	2960	2960	2960	2960	0
18	20250417	191500	65107935	2960	2960	2960	2960	0
19	20250417	191400	65107935	2960	2960	2960	2960	0
20	20250417	191300	65107935	2960	2960	2960	2960	0
21	20250417	191200	65107935	2960	2960	2960	2960	0
22	20250417	191100	65107935	2960	2960	2960	2960	0
23	20250417	191000	65107935	2960	2960	2960	2960	0
24	20250417	190900	65107935	2960	2960	2960	2960	0
25	20250417	190800	65107935	2960	2960	2960	2960	0
26	20250417	190700	65107935	2960	2960	2960	2960	0
27	20250417	190600	65107935	2960	2960	2960	2960	0
28	20250417	190500	65107935	2960	2960	2960	2960	0
29	20250417	190400	65107935	2960	2960	2960	2960	0
30	20250417	190300	65107935	2960	2960	2960	2960	0
31	20250417	190200	65107935	2960	2960	2960	2960	0
32	20250417	190100	65107935	2960	2960	2960	2960	97
33	20250417	190000	65107935	2960	2960	2960	2960	0
34	20250417	185900	65107935	2960	2960	2960	2960	0
35	20250417	185800	65107935	2960	2960	2960	2960	0
36	20250417	185700	65107935	2960	2960	2960	2960	0
37	20250417	185600	65107935	2960	2960	2960	2960	0
38	20250417	185500	65107935	2960	2960	2960	2960	0
39	20250417	185400	65107935	2960	2960	2960	2960	0
40	20250417	185300	65107935	2960	2960	2960	2960	0
41	20250417	185200	65107935	2960	2960	2960	2960	0
42	20250417	185100	65107935	2960	2960	2960	2960	0
43	20250417	185000	65107935	2960	2960	2960	2960	0
44	20250417	184900	65107935	2960	2960	2960	2960	0
45	20250417	184800	65107935	2960	2960	2960	2960	0
46	20250417	184700	65107935	2960	2960	2960	2960	0
47	20250417	184600	65107935	2960	2960	2960	2960	0
48	20250417	184500	65107935	2960	2960	2960	2960	0
49	20250417	184400	65107935	2960	2960	2960	2960	0
50	20250417	184300	65107935	2960	2960	2960	2960	0
51	20250417	184200	65107935	2960	2960	2960	2960	0
52	20250417	184100	65107935	2960	2960	2960	2960	0
53	20250417	184000	65107935	2960	2960	2960	2960	0
54	20250417	183900	65107935	2960	2960	2960	2960	0
55	20250417	183800	65107935	2960	2960	2960	2960	0
56	20250417	183700	65107935	2960	2960	2960	2960	0
57	20250417	183600	65107935	2960	2960	2960	2960	0
58	20250417	183500	65107935	2960	2960	2960	2960	0
59	20250417	183400	65107935	2960	2960	2960	2960	0
60	20250417	183300	65107935	2960	2960	2960	2960	0
61	20250417	183200	65107935	2960	2960	2960	2960	0
62	20250417	183100	65107935	2960	2960	2960	2960	97
63	20250417	183000	65107935	2960	2960	2960	2960	0
64	20250417	182900	65107935	2960	2960	2960	2960	0
65	20250417	182800	65107935	2960	2960	2960	2960	0
66	20250417	182700	65107935	2960	2960	2960	2960	0
67	20250417	182600	65107935	2960	2960	2960	2960	0
68	20250417	182500	65107935	2960	2960	2960	2960	0
69	20250417	182400	65107935	2960	2960	2960	2960	0
70	20250417	182300	65107935	2960	2960	2960	2960	0
71	20250417	182200	65107935	2960	2960	2960	2960	0
72	20250417	182100	65107935	2960	2960	2960	2960	0
73	20250417	182000	65107935	2960	2960	2960	2960	0
74	20250417	181900	65107935	2960	2960	2960	2960	0
75	20250417	181800	65107935	2960	2960	2960	2960	0
76	20250417	181700	65107935	2960	2960	2960	2960	0
77	20250417	181600	65107935	2960	2960	2960	2960	0
78	20250417	181500	65107935	2960	2960	2960	2960	0
79	20250417	181400	65107935	2960	2960	2960	2960	0
80	20250417	181300	65107935	2960	2960	2960	2960	0
81	20250417	181200	65107935	2960	2960	2960	2960	0
82	20250417	181100	65107935	2960	2960	2960	2960	0
83	20250417	181000	65107935	2960	2960	2960	2960	0
84	20250417	180900	65107935	2960	2960	2960	2960	0
85	20250417	180800	65107935	2960	2960	2960	2960	0
86	20250417	180700	65107935	2960	2960	2960	2960	0
87	20250417	180600	65107935	2960	2960	2960	2960	0
88	20250417	180500	65107935	2960	2960	2960	2960	0
89	20250417	180400	65107935	2960	2960	2960	2960	0
90	20250417	180300	65107935	2960	2960	2960	2960	0
91	20250417	180200	65107935	2960	2960	2960	2960	0
92	20250417	180100	65107935	2960	2960	2960	2960	97
93	20250417	180000	65107935	2960	2960	2960	2960	0
94	20250417	175900	65107935	2960	2960	2960	2960	0
95	20250417	175800	65107935	2960	2960	2960	2960	0
96	20250417	175700	65107935	2960	2960	2960	2960	0
97	20250417	175600	65107935	2960	2960	2960	2960	0
98	20250417	175500	65107935	2960	2960	2960	2960	0
99	20250417	175400	65107935	2960	2960	2960	2960	0
100	20250417	175300	65107935	2960	2960	2960	2960	0
101	20250417	175200	65107935	2960	2960	2960	2960	0
102	20250417	175100	65107935	2960	2960	2960	2960	0
103	20250417	175000	65107935	2960	2960	2960	2960	0
104	20250417	174900	65107935	2960	2960	2960	2960	0
105	20250417	174800	65107935	2960	2960	2960	2960	0
106	20250417	174700	65107935	2960	2960	2960	2960	0
107	20250417	174600	65107935	2960	2960	2960	2960	0
108	20250417	174500	65107935	2960	2960	2960	2960	0
109	20250417	174400	65107935	2960	2960	2960	2960	0
110	20250417	174300	65107935	2960	2960	2960	2960	0
111	20250417	174200	65107935	2960	2960	2960	2960	0
112	20250417	174100	65107935	2960	2960	2960	2960	0
113	20250417	174000	65107935	2960	2960	2960	2960	0
114	20250417	173900	65107935	2960	2960	2960	2960	0
115	20250417	173800	65107935	2960	2960	2960	2960	0
116	20250417	173700	65107935	2960	2960	2960	2960	0
117	20250417	173600	65107935	2960	2960	2960	2960	0
118	20250417	173500	65107935	2960	2960	2960	2960	0
119	20250417	173400	65107935	2960	2960	2960	2960	0
120	20250417	173300	65107935	2960	2960	2960	2960	0
121	20250417	173200	65107935	2960	2960	2960	2960	0
122	20250417	173100	65107935	2960	2960	2960	2960	97
123	20250417	173000	65107935	2960	2960	2960	2960	0
124	20250417	172900	65107935	2960	2960	2960	2960	0
125	20250417	172800	65107935	2960	2960	2960	2960	0
126	20250417	172700	65107935	2960	2960	2960	2960	0
127	20250417	172600	65107935	2960	2960	2960	2960	0
128	20250417	172500	65107935	2960	2960	2960	2960	0
129	20250417	172400	65107935	2960	2960	2960	2960	0
130	20250417	172300	65107935	2960	2960	2960	2960	0
131	20250417	172200	65107935	2960	2960	2960	2960	0
132	20250417	172100	65107935	2960	2960	2960	2960	0
133	20250417	172000	65107935	2960	2960	2960	2960	0
134	20250417	171900	65107935	2960	2960	2960	2960	0
135	20250417	171800	65107935	2960	2960	2960	2960	0
136	20250417	171700	65107935	2960	2960	2960	2960	0
137	20250417	171600	65107935	2960	2960	2960	2960	0
138	20250417	171500	65107935	2960	2960	2960	2960	0
139	20250417	171400	65107935	2960	2960	2960	2960	0
140	20250417	171300	65107935	2960	2960	2960	2960	0
141	20250417	171200	65107935	2960	2960	2960	2960	0
142	20250417	171100	65107935	2960	2960	2960	2960	0
143	20250417	171000	65107935	2960	2960	2960	2960	0
144	20250417	170900	65107935	2960	2960	2960	2960	0
145	20250417	170800	65107935	2960	2960	2960	2960	0
146	20250417	170700	65107935	2960	2960	2960	2960	0
147	20250417	170600	65107935	2960	2960	2960	2960	0
148	20250417	170500	65107935	2960	2960	2960	2960	0
149	20250417	170400	65107935	2960	2960	2960	2960	0
150	20250417	170300	65107935	2960	2960	2960	2960	0
151	20250417	170200	65107935	2960	2960	2960	2960	0
152	20250417	170100	65107935	2960	2960	2960	2960	97
153	20250417	170000	65107935	2960	2960	2960	2960	0
154	20250417	165900	65107935	2960	2960	2960	2960	0
155	20250417	165800	65107935	2960	2960	2960	2960	0
156	20250417	165700	65107935	2960	2960	2960	2960	0
157	20250417	165600	65107935	2960	2960	2960	2960	0
158	20250417	165500	65107935	2960	2960	2960	2960	0
159	20250417	165400	65107935	2960	2960	2960	2960	0
160	20250417	165300	65107935	2960	2960	2960	2960	0
161	20250417	165200	65107935	2960	2960	2960	2960	0
162	20250417	165100	65107935	2960	2960	2960	2960	0
163	20250417	165000	65107935	2960	2960	2960	2960	0
164	20250417	164900	65107935	2960	2960	2960	2960	0
165	20250417	164800	65107935	2960	2960	2960	2960	0
166	20250417	164700	65107935	2960	2960	2960	2960	0
167	20250417	164600	65107935	2960	2960	2960	2960	0
168	20250417	164500	65107935	2960	2960	2960	2960	0
169	20250417	164400	65107935	2960	2960	2960	2960	0
170	20250417	164300	65107935	2960	2960	2960	2960	0
171	20250417	164200	65107935	2960	2960	2960	2960	0
172	20250417	164100	65107935	2960	2960	2960	2960	0
173	20250417	164000	65107935	2960	2960	2960	2960	0
174	20250417	163900	65107935	2960	2960	2960	2960	0
175	20250417	163800	65107935	2960	2960	2960	2960	0
176	20250417	163700	65107935	2960	2960	2960	2960	0
177	20250417	163600	65107935	2960	2960	2960	2960	0
178	20250417	163500	65107935	2960	2960	2960	2960	0
179	20250417	163400	65107935	2960	2960	2960	2960	0
180	20250417	163300	65107935	2960	2960	2960	2960	0
181	20250417	163200	65107935	2960	2960	2960	2960	0
182	20250417	163100	65107935	2960	2960	2960	2960	97
183	20250417	163000	65107935	2960	2960	2960	2960	0
184	20250417	162900	65107935	2960	2960	2960	2960	0
185	20250417	162800	65107935	2960	2960	2960	2960	0
186	20250417	162700	65107935	2960	2960	2960	2960	0
187	20250417	162600	65107935	2960	2960	2960	2960	0
188	20250417	162500	65107935	2960	2960	2960	2960	0
189	20250417	162400	65107935	2960	2960	2960	2960	0
190	20250417	162300	65107935	2960	2960	2960	2960	0
191	20250417	162200	65107935	2960	2960	2960	2960	0
192	20250417	162100	65107935	2960	2960	2960	2960	0
193	20250417	162000	65107935	2960	2960	2960	2960	0
194	20250417	161900	65107935	2960	2960	2960	2960	0
195	20250417	161800	65107935	2960	2960	2960	2960	0
196	20250417	161700	65107935	2960	2960	2960	2960	0
197	20250417	161600	65107935	2960	2960	2960	2960	0
198	20250417	161500	65107935	2960	2960	2960	2960	0
199	20250417	161400	65107935	2960	2960	2960	2960	0
200	20250417	161300	65107935	2960	2960	2960	2960	0
201	20250417	161200	65107935	2960	2960	2960	2960	0
202	20250417	161100	65107935	2960	2960	2960	2960	0
203	20250417	161000	65107935	2960	2960	2960	2960	0
204	20250417	160900	65107935	2960	2960	2960	2960	0
205	20250417	160800	65107935	2960	2960	2960	2960	0
206	20250417	160700	65107935	2960	2960	2960	2960	0
207	20250417	160600	65107935	2960	2960	2960	2960	0
208	20250417	160500	65107935	2960	2960	2960	2960	0
209	20250417	160400	65107935	2960	2960	2960	2960	0
210	20250417	160300	65107935	2960	2960	2960	2960	0
211	20250417	160200	65107935	2960	2960	2960	2960	0
212	20250417	160100	65107935	2960	2960	2960	2960	97
213	20250417	160000	65107935	2960	2960	2960	2960	0
214	20250417	155900	65107935	2960	2960	2960	2960	0
215	20250417	155800	65107935	2960	2960	2960	2960	0
216	20250417	155700	65107935	2960	2960	2960	2960	0
217	20250417	155600	65107935	2960	2960	2960	2960	0
218	20250417	155500	65107935	2960	2960	2960	2960	0
219	20250417	155400	65107935	2960	2960	2960	2960	0
220	20250417	155300	65107935	2960	2960	2960	2960	0
221	20250417	155200	65107935	2960	2960	2960	2960	0
222	20250417	155100	65107935	2960	2960	2960	2960	0
223	20250417	155000	65107935	2960	2960	2960	2960	0
224	20250417	154900	65107935	2960	2960	2960	2960	0
225	20250417	154800	65107935	2960	2960	2960	2960	0
226	20250417	154700	65107935	2960	2960	2960	2960	0
227	20250417	154600	65107935	2960	2960	2960	2960	0
228	20250417	154500	65107935	2960	2960	2960	2960	0
229	20250417	154400	65107935	2960	2960	2960	2960	0
230	20250417	154300	65107935	2960	2960	2960	2960	0
231	20250417	154200	65107935	2960	2960	2960	2960	0
232	20250417	154100	65107935	2960	2960	2960	2960	0
233	20250417	154000	65107935	2960	2960	2960	2960	0
234	20250417	153900	65107935	2960	2960	2960	2960	0
235	20250417	153800	65107935	2960	2960	2960	2960	0
236	20250417	153700	65107935	2960	2960	2960	2960	0
237	20250417	153600	65107935	2960	2960	2960	2960	0
238	20250417	153500	65107935	2960	2960	2960	2960	0
239	20250417	153400	65107935	2960	2960	2960	2960	0
240	20250417	153300	65107935	2960	2960	2960	2960	0
241	20250417	153200	65107935	2960	2960	2960	2960	0
242	20250417	153100	65107935	2960	2960	2960	2960	97
243	20250417	153000	65107935	2960	2960	2960	2960	97
244	20250417	152900	64820815	2960	2960	2960	2960	0
245	20250417	152800	64820815	2960	2960	2960	2960	0
246	20250417	152700	64820815	2960	2960	2960	2960	0
247	20250417	152600	64820815	2960	2960	2960	2960	0
248	20250417	152500	64820815	2960	2960	2960	2960	0
249	20250417	152400	64820815	2960	2960	2960	2960	0
250	20250417	152300	64820815	2960	2960	2960	2960	0
251	20250417	152200	64820815	2960	2960	2960	2960	0
252	20250417	152100	64820815	2960	2960	2960	2960	0
253	20250417	152000	64820815	2960	2960	2960	2960	0
254	20250417	151900	64820815	2960	2960	2960	2960	3
255	20250417	151800	64811935	2960	2960	2960	2960	3
256	20250417	151700	64803055	2960	2960	2960	2960	0
257	20250417	151600	64803055	2960	2960	2960	2960	0
258	20250417	151500	64803055	2960	2960	2960	2960	0
259	20250417	151400	64803055	2960	2935	2960	2935	24
260	20250417	151300	64732515	2940	2940	2940	2940	0
261	20250417	151200	64732515	2940	2935	2965	2935	96
262	20250417	151100	64449465	2965	2965	2965	2965	0
263	20250417	151000	64449465	2965	2965	2965	2965	0
264	20250417	150900	64449465	2965	2965	2965	2965	0
265	20250417	150800	64449465	2965	2940	2965	2940	10
266	20250417	150700	64419980	2930	2930	2930	2930	0
267	20250417	150600	64419980	2930	2940	2940	2930	362
268	20250417	150500	63356110	2965	2965	2965	2965	89
269	20250417	150400	63092225	2965	2965	2965	2965	0
270	20250417	150300	63092225	2965	2965	2965	2965	0
271	20250417	150200	63092225	2965	2965	2965	2965	50
272	20250417	150100	62943975	2965	2945	2965	2945	445
273	20250417	150000	61633430	2970	2970	2970	2970	0
274	20250417	145900	61633430	2970	2970	2970	2970	0
275	20250417	145800	61633430	2970	2970	2970	2970	15
276	20250417	145700	61588880	2970	2970	2970	2970	0
277	20250417	145600	61588880	2970	2970	2970	2970	0
278	20250417	145500	61588880	2970	2970	2970	2970	0
279	20250417	145400	61588880	2970	2970	2970	2970	0
280	20250417	145300	61588880	2970	2970	2970	2970	0
281	20250417	145200	61588880	2970	2945	2970	2945	32
282	20250417	145100	61494540	2970	2970	2970	2970	0
283	20250417	145000	61494540	2970	2970	2970	2970	0
284	20250417	144900	61494540	2970	2970	2970	2970	0
285	20250417	144800	61494540	2970	2970	2970	2970	0
286	20250417	144700	61494540	2970	2970	2970	2970	0
287	20250417	144600	61494540	2970	2970	2970	2970	0
288	20250417	144500	61494540	2970	2970	2970	2970	0
289	20250417	144400	61494540	2970	2970	2970	2970	0
290	20250417	144300	61494540	2970	2970	2970	2970	0
291	20250417	144200	61494540	2970	2970	2970	2970	0
292	20250417	144100	61494540	2970	2970	2970	2970	0
293	20250417	144000	61494540	2970	2970	2970	2970	0
294	20250417	143900	61494540	2970	2970	2970	2970	0
295	20250417	143800	61494540	2970	2970	2970	2970	1
296	20250417	143700	61491570	2965	2965	2965	2965	9
297	20250417	143600	61464885	2965	2955	2965	2945	171
298	20250417	143500	60959370	2970	2970	2970	2970	0
299	20250417	143400	60959370	2970	2970	2970	2970	0
300	20250417	143300	60959370	2970	2970	2970	2970	0
301	20250417	143200	60959370	2970	2970	2970	2970	0
302	20250417	143100	60959370	2970	2970	2970	2970	0
303	20250417	143000	60959370	2970	2970	2970	2970	0
304	20250417	142900	60959370	2970	2970	2970	2970	0
305	20250417	142800	60959370	2970	2970	2970	2970	0
306	20250417	142700	60959370	2970	2970	2970	2970	1
307	20250417	142600	60956400	2960	2960	2960	2960	186
308	20250417	142500	60405840	2980	2980	2980	2980	0
309	20250417	142400	60405840	2980	2980	2980	2980	0
310	20250417	142300	60405840	2980	2980	2980	2980	0
311	20250417	142200	60405840	2980	2980	2980	2980	0
312	20250417	142100	60405840	2980	2980	2980	2980	0
313	20250417	142000	60405840	2980	2980	2980	2980	0
314	20250417	141900	60405840	2980	2980	2980	2980	0
315	20250417	141800	60405840	2980	2980	2980	2980	0
316	20250417	141700	60405840	2980	2980	2980	2980	0
317	20250417	141600	60405840	2980	2980	2980	2980	0
318	20250417	141500	60405840	2980	2980	2980	2980	1
319	20250417	141400	60402860	2980	2980	2980	2980	0
320	20250417	141300	60402860	2980	2980	2980	2980	0
321	20250417	141200	60402860	2980	2980	2980	2980	0
322	20250417	141100	60402860	2980	2980	2980	2980	0
323	20250417	141000	60402860	2980	2980	2980	2980	335
324	20250417	140900	59404560	2980	2980	2980	2980	0
325	20250417	140800	59404560	2980	2980	2980	2980	0
326	20250417	140700	59404560	2980	2980	2980	2980	0
327	20250417	140600	59404560	2980	2980	2980	2980	0
328	20250417	140500	59404560	2980	2980	2980	2965	3
329	20250417	140400	59395635	2990	2990	2990	2990	0
330	20250417	140300	59395635	2990	2990	2990	2990	0
331	20250417	140200	59395635	2990	2990	2990	2990	0
332	20250417	140100	59395635	2990	2990	2990	2990	0
333	20250417	140000	59395635	2990	2990	2990	2990	0
334	20250417	135900	59395635	2990	2990	2990	2990	0
335	20250417	135800	59395635	2990	2990	2990	2990	0
336	20250417	135700	59395635	2990	2990	2990	2990	0
337	20250417	135600	59395635	2990	2990	2990	2990	0
338	20250417	135500	59395635	2990	2990	2990	2990	0
339	20250417	135400	59395635	2990	2990	2990	2990	0
340	20250417	135300	59395635	2990	2990	2990	2990	0
341	20250417	135200	59395635	2990	2990	2990	2990	0
342	20250417	135100	59395635	2990	2990	2990	2990	0
343	20250417	135000	59395635	2990	2990	2990	2990	0
344	20250417	134900	59395635	2990	2990	2990	2990	0
345	20250417	134800	59395635	2990	2990	2990	2990	0
346	20250417	134700	59395635	2990	2990	2990	2990	0
347	20250417	134600	59395635	2990	2990	2990	2990	0
348	20250417	134500	59395635	2990	2990	2990	2990	0
349	20250417	134400	59395635	2990	2990	2990	2990	0
350	20250417	134300	59395635	2990	2990	2990	2990	0
351	20250417	134200	59395635	2990	2990	2990	2990	1
352	20250417	134100	59392645	2990	2990	2990	2990	0
353	20250417	134000	59392645	2990	2990	2990	2990	0
354	20250417	133900	59392645	2990	2990	2990	2990	0
355	20250417	133800	59392645	2990	2990	2990	2990	0
356	20250417	133700	59392645	2990	2990	2990	2990	0
357	20250417	133600	59392645	2990	2990	2990	2990	0
358	20250417	133500	59392645	2990	2990	2990	2990	0
359	20250417	133400	59392645	2990	2990	2990	2990	0
360	20250417	133300	59392645	2990	2990	2990	2990	0
361	20250417	133200	59392645	2990	2990	2990	2990	0
362	20250417	133100	59392645	2990	2990	2990	2990	0
363	20250417	133000	59392645	2990	2990	2990	2990	0
364	20250417	132900	59392645	2990	2990	2990	2990	0
365	20250417	132800	59392645	2990	2990	2990	2990	0
366	20250417	132700	59392645	2990	2990	2990	2990	0
367	20250417	132600	59392645	2990	2990	2990	2990	0
368	20250417	132500	59392645	2990	2990	2990	2990	0
369	20250417	132400	59392645	2990	2990	2990	2990	0
370	20250417	132300	59392645	2990	2990	2990	2990	0
371	20250417	132200	59392645	2990	2990	2990	2990	0
372	20250417	132100	59392645	2990	2990	2990	2990	0
373	20250417	132000	59392645	2990	2990	2990	2990	0
374	20250417	131900	59392645	2990	2985	2995	2985	101
375	20250417	131800	59091085	2985	2985	2985	2985	0
376	20250417	131700	59091085	2985	2985	2985	2985	0
377	20250417	131600	59091085	2985	2985	2985	2985	0
378	20250417	131500	59091085	2985	2985	2985	2985	0
379	20250417	131400	59091085	2985	2985	2985	2985	0
380	20250417	131300	59091085	2985	2985	2985	2985	1
381	20250417	131200	59088100	2980	2980	2980	2980	200
382	20250417	131100	58492100	2990	2990	2990	2990	300
383	20250417	131000	57595100	2990	2990	2990	2990	0
384	20250417	130900	57595100	2990	2990	2990	2990	0
385	20250417	130800	57595100	2990	2990	2990	2990	0
386	20250417	130700	57595100	2990	2990	2990	2990	0
387	20250417	130600	57595100	2990	2990	2990	2990	1
388	20250417	130500	57592110	2995	2995	2995	2995	0
389	20250417	130400	57592110	2995	2995	2995	2995	0
390	20250417	130300	57592110	2995	2995	2995	2995	0
391	20250417	130200	57592110	2995	2995	2995	2995	0
392	20250417	130100	57592110	2995	2995	2995	2995	0
393	20250417	130000	57592110	2995	2995	2995	2995	1
394	20250417	125900	57589115	2990	2975	2990	2975	177
395	20250417	125800	57060980	2975	2970	2975	2970	75
396	20250417	125700	56838225	2970	2965	2970	2965	104
397	20250417	125600	56529835	2965	2965	2965	2965	0
398	20250417	125500	56529835	2965	2965	2965	2965	0
399	20250417	125400	56529835	2965	2965	2965	2965	1
400	20250417	125300	56526870	2940	2970	2970	2940	151
401	20250417	125200	56082470	2945	2945	2945	2945	35
402	20250417	125100	55979395	2970	2970	2970	2970	0
403	20250417	125000	55979395	2970	2970	2970	2970	0
404	20250417	124900	55979395	2970	2970	2970	2970	0
405	20250417	124800	55979395	2970	2970	2970	2970	0
406	20250417	124700	55979395	2970	2970	2970	2970	0
407	20250417	124600	55979395	2970	2970	2970	2970	336
408	20250417	124500	54981475	2970	2955	2970	2955	165
409	20250417	124400	54493885	2950	2950	2950	2950	100
410	20250417	124300	54198885	2970	2970	2970	2970	0
411	20250417	124200	54198885	2970	2970	2970	2970	0
412	20250417	124100	54198885	2970	2970	2970	2970	0
413	20250417	124000	54198885	2970	2970	2970	2970	0
414	20250417	123900	54198885	2970	2970	2970	2970	5
415	20250417	123800	54184035	2950	2950	2950	2950	7
416	20250417	123700	54163385	2970	2970	2970	2970	0
417	20250417	123600	54163385	2970	2970	2970	2970	0
418	20250417	123500	54163385	2970	2970	2970	2970	0
419	20250417	123400	54163385	2970	2970	2970	2970	0
420	20250417	123300	54163385	2970	2970	2970	2970	0
421	20250417	123200	54163385	2970	2965	2970	2965	500
422	20250417	123100	52680125	2975	2975	2975	2975	0
423	20250417	123000	52680125	2975	2975	2975	2975	0
424	20250417	122900	52680125	2975	2975	2975	2975	0
425	20250417	122800	52680125	2975	2975	2975	2975	0
426	20250417	122700	52680125	2975	2975	2975	2975	0
427	20250417	122600	52680125	2975	2975	2975	2975	0
428	20250417	122500	52680125	2975	2975	2975	2975	0
429	20250417	122400	52680125	2975	2975	2975	2975	0
430	20250417	122300	52680125	2975	2975	2975	2975	0
431	20250417	122200	52680125	2975	2975	2975	2975	0
432	20250417	122100	52680125	2975	2975	2975	2975	0
433	20250417	122000	52680125	2975	2975	2975	2975	0
434	20250417	121900	52680125	2975	2975	2975	2975	0
435	20250417	121800	52680125	2975	2975	2975	2975	0
436	20250417	121700	52680125	2975	2975	2975	2975	0
437	20250417	121600	52680125	2975	2975	2975	2975	0
438	20250417	121500	52680125	2975	2975	2975	2975	0
439	20250417	121400	52680125	2975	2975	2975	2975	0
440	20250417	121300	52680125	2975	2975	2975	2975	0
441	20250417	121200	52680125	2975	2975	2975	2975	0
442	20250417	121100	52680125	2975	2975	2975	2975	0
443	20250417	121000	52680125	2975	2975	2975	2975	0
444	20250417	120900	52680125	2975	2975	2975	2975	0
445	20250417	120800	52680125	2975	2975	2975	2975	0
446	20250417	120700	52680125	2975	2975	2975	2975	0
447	20250417	120600	52680125	2975	2975	2975	2975	0
448	20250417	120500	52680125	2975	2975	2975	2975	0
449	20250417	120400	52680125	2975	2975	2975	2975	0
450	20250417	120300	52680125	2975	2975	2975	2975	0
451	20250417	120200	52680125	2975	2975	2975	2975	0
452	20250417	120100	52680125	2975	2975	2975	2975	0
453	20250417	120000	52680125	2975	2975	2975	2975	0
454	20250417	115900	52680125	2975	2975	2975	2975	0
455	20250417	115800	52680125	2975	2975	2975	2975	0
456	20250417	115700	52680125	2975	2975	2975	2975	0
457	20250417	115600	52680125	2975	2975	2975	2975	0
458	20250417	115500	52680125	2975	2975	2975	2975	0
459	20250417	115400	52680125	2975	2975	2975	2975	0
460	20250417	115300	52680125	2975	2975	2975	2975	0
461	20250417	115200	52680125	2975	2965	2975	2965	50
462	20250417	115100	52531760	2970	2970	2970	2970	0
463	20250417	115000	52531760	2970	2970	2970	2970	0
464	20250417	114900	52531760	2970	2970	2970	2970	0
465	20250417	114800	52531760	2970	2970	2970	2970	0
466	20250417	114700	52531760	2970	2970	2970	2970	0
467	20250417	114600	52531760	2970	2970	2970	2970	0
468	20250417	114500	52531760	2970	2970	2970	2970	0
469	20250417	114400	52531760	2970	2970	2970	2970	0
470	20250417	114300	52531760	2970	2970	2970	2970	0
471	20250417	114200	52531760	2970	2970	2970	2970	3
472	20250417	114100	52522850	2970	2960	2975	2960	1831
473	20250417	114000	47086220	2970	2970	2970	2970	0
474	20250417	113900	47086220	2970	2970	2970	2970	0
475	20250417	113800	47086220	2970	2970	2970	2970	0
476	20250417	113700	47086220	2970	2970	2970	2970	1
477	20250417	113600	47083250	2970	2970	2970	2970	0
478	20250417	113500	47083250	2970	2970	2970	2970	0
479	20250417	113400	47083250	2970	2970	2970	2970	0
480	20250417	113300	47083250	2970	2970	2970	2970	0
481	20250417	113200	47083250	2970	2970	2970	2970	0
482	20250417	113100	47083250	2970	2970	2970	2970	0
483	20250417	113000	47083250	2970	2970	2970	2970	168
484	20250417	112900	46584290	2970	2970	2970	2970	0
485	20250417	112800	46584290	2970	2970	2970	2970	0
486	20250417	112700	46584290	2970	2970	2970	2970	0
487	20250417	112600	46584290	2970	2970	2970	2970	0
488	20250417	112500	46584290	2970	2970	2970	2970	0
489	20250417	112400	46584290	2970	2970	2970	2970	0
490	20250417	112300	46584290	2970	2970	2970	2970	0
491	20250417	112200	46584290	2970	2970	2970	2970	0
492	20250417	112100	46584290	2970	2970	2970	2970	0
493	20250417	112000	46584290	2970	2970	2970	2970	1
494	20250417	111900	46581320	2950	2950	2950	2950	69
495	20250417	111800	46377770	2975	2975	2975	2975	0
496	20250417	111700	46377770	2975	2975	2975	2975	52
497	20250417	111600	46223070	2975	2975	2975	2975	0
498	20250417	111500	46223070	2975	2975	2975	2975	0
499	20250417	111400	46223070	2975	2975	2975	2975	0
500	20250417	111300	46223070	2975	2975	2975	2975	0
501	20250417	111200	46223070	2975	2975	2975	2975	0
502	20250417	111100	46223070	2975	2975	2975	2975	0
503	20250417	111000	46223070	2975	2950	2975	2950	294
504	20250417	110900	45354950	2955	2955	2955	2955	0
505	20250417	110800	45354950	2955	2955	2955	2955	1
506	20250417	110700	45351995	2955	2955	2955	2955	0
507	20250417	110600	45351995	2955	2955	2955	2955	0
508	20250417	110500	45351995	2955	2955	2955	2955	0
509	20250417	110400	45351995	2955	2955	2955	2955	0
510	20250417	110300	45351995	2955	2955	2955	2955	0
511	20250417	110200	45351995	2955	2955	2955	2955	0
512	20250417	110100	45351995	2955	2965	2965	2950	108
513	20250417	110000	45032765	2970	2970	2970	2970	1
514	20250417	105900	45029795	2965	2965	2965	2965	23
515	20250417	105800	44961600	2975	2975	2975	2975	0
516	20250417	105700	44961600	2975	2975	2975	2975	0
517	20250417	105600	44961600	2975	2975	2975	2975	0
518	20250417	105500	44961600	2975	2975	2975	2975	0
519	20250417	105400	44961600	2975	2975	2975	2975	0
520	20250417	105300	44961600	2975	2970	2975	2970	25
521	20250417	105200	44887345	2970	2970	2970	2970	10
522	20250417	105100	44857645	2970	2970	2970	2970	0
523	20250417	105000	44857645	2970	2970	2970	2970	74
524	20250417	104900	44637865	2970	2970	2970	2970	101
525	20250417	104800	44337895	2980	2980	2980	2980	0
526	20250417	104700	44337895	2980	2980	2980	2980	0
527	20250417	104600	44337895	2980	2980	2980	2980	265
528	20250417	104500	43548195	2995	2995	2995	2995	0
529	20250417	104400	43548195	2995	2995	2995	2995	43
530	20250417	104300	43419410	2990	2990	2995	2990	91
531	20250417	104200	43147315	2995	2995	2995	2995	0
532	20250417	104100	43147315	2995	2995	2995	2995	102
533	20250417	104000	42841825	2990	2995	2995	2990	51
534	20250417	103900	42689330	2990	2990	2990	2990	1
535	20250417	103800	42686340	2995	2995	2995	2990	164
536	20250417	103700	42195345	2990	2995	2995	2990	25
537	20250417	103600	42120590	2985	2995	2995	2985	207
538	20250417	103500	41501685	2990	2990	2990	2990	0
539	20250417	103400	41501685	2990	2990	2990	2990	300
540	20250417	103300	40604685	2995	2995	2995	2995	1
541	20250417	103200	40601690	2990	2990	2995	2990	78
542	20250417	103100	40368455	2995	2995	2995	2990	191
543	20250417	103000	39796910	2980	2980	2980	2980	15
544	20250417	102900	39752210	2995	2985	2995	2985	20
545	20250417	102800	39692460	2995	2995	2995	2995	9
546	20250417	102700	39665505	2995	2995	2995	2995	0
547	20250417	102600	39665505	2995	2985	2995	2985	205
548	20250417	102500	39051690	2990	2990	2990	2990	0
549	20250417	102400	39051690	2990	2995	2995	2990	55
550	20250417	102300	38887215	2990	2995	2995	2990	40
551	20250417	102200	38767565	2995	2990	2995	2980	24
552	20250417	102100	38695830	2995	2985	2995	2980	21
553	20250417	102000	38633150	2990	2980	2995	2980	16
554	20250417	101900	38585355	2980	2980	2995	2980	25
555	20250417	101800	38510840	2990	2990	2995	2990	53
556	20250417	101700	38352320	2995	2980	2995	2970	264
557	20250417	101600	37562235	2985	2990	2990	2985	67
558	20250417	101500	37361910	2990	2990	2990	2990	0
559	20250417	101400	37361910	2990	2990	2990	2990	1
560	20250417	101300	37358920	2995	2990	2995	2990	14
561	20250417	101200	37317055	2990	2990	2990	2990	97
562	20250417	101100	37027025	2995	2995	2995	2995	0
563	20250417	101000	37027025	2995	2995	2995	2995	0
564	20250417	100900	37027025	2995	2990	2995	2990	24
565	20250417	100800	36955260	2995	2980	2995	2980	105
566	20250417	100700	36642345	2975	2975	2975	2975	0
567	20250417	100600	36642345	2975	2985	3015	2975	3333
568	20250417	100500	26598440	2985	2975	2985	2975	605
569	20250417	100400	24798330	2975	2960	2975	2960	6
570	20250417	100300	24780495	2975	2960	2975	2960	8
571	20250417	100200	24756740	2980	2980	2980	2980	0
572	20250417	100100	24756740	2980	2980	2980	2980	5
573	20250417	100000	24741840	2960	2960	2960	2960	32
574	20250417	095900	24647120	2980	2980	2980	2980	100
575	20250417	095800	24349120	2980	2980	2980	2980	0
576	20250417	095700	24349120	2980	2965	2980	2965	200
577	20250417	095600	23755195	2980	2980	2980	2980	0
578	20250417	095500	23755195	2980	2980	2980	2980	0
579	20250417	095400	23755195	2980	2985	2985	2980	3
580	20250417	095300	23746250	2985	2970	2985	2970	62
581	20250417	095200	23561900	2975	2940	2975	2925	645
582	20250417	095100	21665135	2940	2940	2940	2940	179
583	20250417	095000	21138875	2940	2940	2940	2940	100
584	20250417	094900	20844875	2940	2940	2940	2940	500
585	20250417	094800	19374875	2940	2940	2940	2940	0
586	20250417	094700	19374875	2940	2940	2940	2940	0
587	20250417	094600	19374875	2940	2940	2940	2940	1
588	20250417	094500	19371935	2925	2925	2925	2925	8
589	20250417	094400	19348535	2940	2940	2940	2940	0
590	20250417	094300	19348535	2940	2935	2940	2935	11
591	20250417	094200	19316245	2940	2940	2940	2940	0
592	20250417	094100	19316245	2940	2940	2940	2940	0
593	20250417	094000	19316245	2940	2940	2940	2940	0
594	20250417	093900	19316245	2940	2940	2940	2940	0
595	20250417	093800	19316245	2940	2940	2940	2940	0
596	20250417	093700	19316245	2940	2940	2940	2940	0
597	20250417	093600	19316245	2940	2940	2940	2940	0
598	20250417	093500	19316245	2940	2940	2940	2940	0
599	20250417	093400	19316245	2940	2935	2940	2935	160
600	20250417	093300	18846250	2935	2935	2935	2935	2
601	20250417	093200	18840380	2950	2950	2950	2950	0
602	20250417	093100	18840380	2950	2950	2950	2950	1
603	20250417	093000	18837430	2955	2945	2955	2945	544
604	20250417	092900	17232740	2950	2960	2960	2950	803
605	20250417	092800	14863880	2900	2965	2970	2900	2893
606	20250417	092700	6331405	2965	2965	2965	2965	0
607	20250417	092600	6331405	2965	2955	2965	2955	100
608	20250417	092500	6035615	2955	2955	2955	2955	0
609	20250417	092400	6035615	2955	2955	2955	2955	1
610	20250417	092300	6032660	2955	2955	2955	2955	1
611	20250417	092200	6029705	2955	2955	2955	2955	0
612	20250417	092100	6029705	2955	2955	2955	2955	1
613	20250417	092000	6026750	2955	2955	2955	2955	1
614	20250417	091900	6023795	2935	2955	2955	2935	24
615	20250417	091800	5953295	2955	2935	2955	2935	170
616	20250417	091700	5452945	2955	2955	2955	2955	98
617	20250417	091600	5163355	2935	2935	2935	2935	0
618	20250417	091500	5163355	2935	2935	2935	2935	14
619	20250417	091400	5122265	2960	2930	2960	2930	275
620	20250417	091300	4314085	2930	2930	2930	2930	0
621	20250417	091200	4314085	2930	2930	2930	2930	186
622	20250417	091100	3769105	2945	2945	2945	2945	186
623	20250417	091000	3221335	2950	2950	2950	2950	0
624	20250417	090900	3221335	2950	2925	2950	2925	346
625	20250417	090800	2204835	2945	2945	2945	2945	65
626	20250417	090700	2013410	2925	2930	2930	2925	52
627	20250417	090600	1861135	2940	2950	2950	2940	14
628	20250417	090500	1819965	2950	2950	2950	2945	129
629	20250417	090400	1439445	2975	2930	2975	2930	380
630	20250417	090300	323665	2930	2930	2930	2930	24
631	20250417	090200	253345	2930	2930	2930	2930	50
632	20250417	090100	106845	2930	2930	2930	2930	5
633	20250417	090000	92195	2945	2975	2975	2945	31