KissMeData/368600/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	210500	49958896	2830	2830	2830	2830	162
3	20250417	210400	49958896	2830	2830	2830	2830	0
4	20250417	210300	49958896	2830	2830	2830	2830	0
5	20250417	210200	49958896	2830	2830	2830	2830	0
6	20250417	210100	49958896	2830	2830	2830	2830	0
7	20250417	210000	49958896	2830	2830	2830	2830	0
8	20250417	205900	49958896	2830	2830	2830	2830	0
9	20250417	205800	49958896	2830	2830	2830	2830	0
10	20250417	205700	49958896	2830	2830	2830	2830	0
11	20250417	205600	49958896	2830	2830	2830	2830	0
12	20250417	205500	49958896	2830	2830	2830	2830	0
13	20250417	205400	49958896	2830	2830	2830	2830	0
14	20250417	205300	49958896	2830	2830	2830	2830	0
15	20250417	205200	49958896	2830	2830	2830	2830	0
16	20250417	205100	49958896	2830	2830	2830	2830	0
17	20250417	205000	49958896	2830	2830	2830	2830	0
18	20250417	204900	49958896	2830	2830	2830	2830	0
19	20250417	204800	49958896	2830	2830	2830	2830	0
20	20250417	204700	49958896	2830	2830	2830	2830	0
21	20250417	204600	49958896	2830	2830	2830	2830	0
22	20250417	204500	49958896	2830	2830	2830	2830	0
23	20250417	204400	49958896	2830	2830	2830	2830	0
24	20250417	204300	49958896	2830	2830	2830	2830	0
25	20250417	204200	49958896	2830	2830	2830	2830	0
26	20250417	204100	49958896	2830	2830	2830	2830	0
27	20250417	204000	49958896	2830	2830	2830	2830	0
28	20250417	203900	49958896	2830	2830	2830	2830	0
29	20250417	203800	49958896	2830	2830	2830	2830	0
30	20250417	203700	49958896	2830	2830	2830	2830	0
31	20250417	203600	49958896	2830	2830	2830	2830	0
32	20250417	203500	49958896	2830	2830	2830	2830	162
33	20250417	203400	49958896	2830	2830	2830	2830	0
34	20250417	203300	49958896	2830	2830	2830	2830	0
35	20250417	203200	49958896	2830	2830	2830	2830	0
36	20250417	203100	49958896	2830	2830	2830	2830	0
37	20250417	203000	49958896	2830	2830	2830	2830	0
38	20250417	202900	49958896	2830	2830	2830	2830	0
39	20250417	202800	49958896	2830	2830	2830	2830	0
40	20250417	202700	49958896	2830	2830	2830	2830	0
41	20250417	202600	49958896	2830	2830	2830	2830	0
42	20250417	202500	49958896	2830	2830	2830	2830	0
43	20250417	202400	49958896	2830	2830	2830	2830	0
44	20250417	202300	49958896	2830	2830	2830	2830	0
45	20250417	202200	49958896	2830	2830	2830	2830	0
46	20250417	202100	49958896	2830	2830	2830	2830	0
47	20250417	202000	49958896	2830	2830	2830	2830	0
48	20250417	201900	49958896	2830	2830	2830	2830	0
49	20250417	201800	49958896	2830	2830	2830	2830	0
50	20250417	201700	49958896	2830	2830	2830	2830	0
51	20250417	201600	49958896	2830	2830	2830	2830	0
52	20250417	201500	49958896	2830	2830	2830	2830	0
53	20250417	201400	49958896	2830	2830	2830	2830	0
54	20250417	201300	49958896	2830	2830	2830	2830	0
55	20250417	201200	49958896	2830	2830	2830	2830	0
56	20250417	201100	49958896	2830	2830	2830	2830	0
57	20250417	201000	49958896	2830	2830	2830	2830	0
58	20250417	200900	49958896	2830	2830	2830	2830	0
59	20250417	200800	49958896	2830	2830	2830	2830	0
60	20250417	200700	49958896	2830	2830	2830	2830	0
61	20250417	200600	49958896	2830	2830	2830	2830	0
62	20250417	200500	49958896	2830	2830	2830	2830	162
63	20250417	200400	49958896	2830	2830	2830	2830	0
64	20250417	200300	49958896	2830	2830	2830	2830	0
65	20250417	200200	49958896	2830	2830	2830	2830	0
66	20250417	200100	49958896	2830	2830	2830	2830	0
67	20250417	200000	49958896	2830	2830	2830	2830	0
68	20250417	195900	49958896	2830	2830	2830	2830	0
69	20250417	195800	49958896	2830	2830	2830	2830	0
70	20250417	195700	49958896	2830	2830	2830	2830	0
71	20250417	195600	49958896	2830	2830	2830	2830	0
72	20250417	195500	49958896	2830	2830	2830	2830	0
73	20250417	195400	49958896	2830	2830	2830	2830	0
74	20250417	195300	49958896	2830	2830	2830	2830	0
75	20250417	195200	49958896	2830	2830	2830	2830	0
76	20250417	195100	49958896	2830	2830	2830	2830	0
77	20250417	195000	49958896	2830	2830	2830	2830	0
78	20250417	194900	49958896	2830	2830	2830	2830	0
79	20250417	194800	49958896	2830	2830	2830	2830	0
80	20250417	194700	49958896	2830	2830	2830	2830	0
81	20250417	194600	49958896	2830	2830	2830	2830	0
82	20250417	194500	49958896	2830	2830	2830	2830	0
83	20250417	194400	49958896	2830	2830	2830	2830	0
84	20250417	194300	49958896	2830	2830	2830	2830	0
85	20250417	194200	49958896	2830	2830	2830	2830	0
86	20250417	194100	49958896	2830	2830	2830	2830	0
87	20250417	194000	49958896	2830	2830	2830	2830	0
88	20250417	193900	49958896	2830	2830	2830	2830	0
89	20250417	193800	49958896	2830	2830	2830	2830	0
90	20250417	193700	49958896	2830	2830	2830	2830	0
91	20250417	193600	49958896	2830	2830	2830	2830	0
92	20250417	193500	49958896	2830	2830	2830	2830	162
93	20250417	193400	49958896	2830	2830	2830	2830	0
94	20250417	193300	49958896	2830	2830	2830	2830	0
95	20250417	193200	49958896	2830	2830	2830	2830	0
96	20250417	193100	49958896	2830	2830	2830	2830	0
97	20250417	193000	49958896	2830	2830	2830	2830	0
98	20250417	192900	49958896	2830	2830	2830	2830	0
99	20250417	192800	49958896	2830	2830	2830	2830	0
100	20250417	192700	49958896	2830	2830	2830	2830	0
101	20250417	192600	49958896	2830	2830	2830	2830	0
102	20250417	192500	49958896	2830	2830	2830	2830	0
103	20250417	192400	49958896	2830	2830	2830	2830	0
104	20250417	192300	49958896	2830	2830	2830	2830	0
105	20250417	192200	49958896	2830	2830	2830	2830	0
106	20250417	192100	49958896	2830	2830	2830	2830	0
107	20250417	192000	49958896	2830	2830	2830	2830	0
108	20250417	191900	49958896	2830	2830	2830	2830	0
109	20250417	191800	49958896	2830	2830	2830	2830	0
110	20250417	191700	49958896	2830	2830	2830	2830	0
111	20250417	191600	49958896	2830	2830	2830	2830	0
112	20250417	191500	49958896	2830	2830	2830	2830	0
113	20250417	191400	49958896	2830	2830	2830	2830	0
114	20250417	191300	49958896	2830	2830	2830	2830	0
115	20250417	191200	49958896	2830	2830	2830	2830	0
116	20250417	191100	49958896	2830	2830	2830	2830	0
117	20250417	191000	49958896	2830	2830	2830	2830	0
118	20250417	190900	49958896	2830	2830	2830	2830	0
119	20250417	190800	49958896	2830	2830	2830	2830	0
120	20250417	190700	49958896	2830	2830	2830	2830	0
121	20250417	190600	49958896	2830	2830	2830	2830	0
122	20250417	190500	49958896	2830	2830	2830	2830	162
123	20250417	190400	49958896	2830	2830	2830	2830	0
124	20250417	190300	49958896	2830	2830	2830	2830	0
125	20250417	190200	49958896	2830	2830	2830	2830	0
126	20250417	190100	49958896	2830	2830	2830	2830	0
127	20250417	190000	49958896	2830	2830	2830	2830	0
128	20250417	185900	49958896	2830	2830	2830	2830	0
129	20250417	185800	49958896	2830	2830	2830	2830	0
130	20250417	185700	49958896	2830	2830	2830	2830	0
131	20250417	185600	49958896	2830	2830	2830	2830	0
132	20250417	185500	49958896	2830	2830	2830	2830	0
133	20250417	185400	49958896	2830	2830	2830	2830	0
134	20250417	185300	49958896	2830	2830	2830	2830	0
135	20250417	185200	49958896	2830	2830	2830	2830	0
136	20250417	185100	49958896	2830	2830	2830	2830	0
137	20250417	185000	49958896	2830	2830	2830	2830	0
138	20250417	184900	49958896	2830	2830	2830	2830	0
139	20250417	184800	49958896	2830	2830	2830	2830	0
140	20250417	184700	49958896	2830	2830	2830	2830	0
141	20250417	184600	49958896	2830	2830	2830	2830	0
142	20250417	184500	49958896	2830	2830	2830	2830	0
143	20250417	184400	49958896	2830	2830	2830	2830	0
144	20250417	184300	49958896	2830	2830	2830	2830	0
145	20250417	184200	49958896	2830	2830	2830	2830	0
146	20250417	184100	49958896	2830	2830	2830	2830	0
147	20250417	184000	49958896	2830	2830	2830	2830	0
148	20250417	183900	49958896	2830	2830	2830	2830	0
149	20250417	183800	49958896	2830	2830	2830	2830	0
150	20250417	183700	49958896	2830	2830	2830	2830	0
151	20250417	183600	49958896	2830	2830	2830	2830	0
152	20250417	183500	49958896	2830	2830	2830	2830	162
153	20250417	183400	49958896	2830	2830	2830	2830	0
154	20250417	183300	49958896	2830	2830	2830	2830	0
155	20250417	183200	49958896	2830	2830	2830	2830	0
156	20250417	183100	49958896	2830	2830	2830	2830	0
157	20250417	183000	49958896	2830	2830	2830	2830	0
158	20250417	182900	49958896	2830	2830	2830	2830	0
159	20250417	182800	49958896	2830	2830	2830	2830	0
160	20250417	182700	49958896	2830	2830	2830	2830	0
161	20250417	182600	49958896	2830	2830	2830	2830	0
162	20250417	182500	49958896	2830	2830	2830	2830	0
163	20250417	182400	49958896	2830	2830	2830	2830	0
164	20250417	182300	49958896	2830	2830	2830	2830	0
165	20250417	182200	49958896	2830	2830	2830	2830	0
166	20250417	182100	49958896	2830	2830	2830	2830	0
167	20250417	182000	49958896	2830	2830	2830	2830	0
168	20250417	181900	49958896	2830	2830	2830	2830	0
169	20250417	181800	49958896	2830	2830	2830	2830	0
170	20250417	181700	49958896	2830	2830	2830	2830	0
171	20250417	181600	49958896	2830	2830	2830	2830	0
172	20250417	181500	49958896	2830	2830	2830	2830	0
173	20250417	181400	49958896	2830	2830	2830	2830	0
174	20250417	181300	49958896	2830	2830	2830	2830	0
175	20250417	181200	49958896	2830	2830	2830	2830	0
176	20250417	181100	49958896	2830	2830	2830	2830	0
177	20250417	181000	49958896	2830	2830	2830	2830	0
178	20250417	180900	49958896	2830	2830	2830	2830	0
179	20250417	180800	49958896	2830	2830	2830	2830	0
180	20250417	180700	49958896	2830	2830	2830	2830	0
181	20250417	180600	49958896	2830	2830	2830	2830	0
182	20250417	180500	49958896	2830	2830	2830	2830	162
183	20250417	180400	49958896	2830	2830	2830	2830	0
184	20250417	180300	49958896	2830	2830	2830	2830	0
185	20250417	180200	49958896	2830	2830	2830	2830	0
186	20250417	180100	49958896	2830	2830	2830	2830	0
187	20250417	180000	49958896	2830	2830	2830	2830	0
188	20250417	175900	49958896	2830	2830	2830	2830	0
189	20250417	175800	49958896	2830	2830	2830	2830	0
190	20250417	175700	49958896	2830	2830	2830	2830	0
191	20250417	175600	49958896	2830	2830	2830	2830	0
192	20250417	175500	49958896	2830	2830	2830	2830	0
193	20250417	175400	49958896	2830	2830	2830	2830	0
194	20250417	175300	49958896	2830	2830	2830	2830	0
195	20250417	175200	49958896	2830	2830	2830	2830	0
196	20250417	175100	49958896	2830	2830	2830	2830	0
197	20250417	175000	49958896	2830	2830	2830	2830	0
198	20250417	174900	49958896	2830	2830	2830	2830	0
199	20250417	174800	49958896	2830	2830	2830	2830	0
200	20250417	174700	49958896	2830	2830	2830	2830	0
201	20250417	174600	49958896	2830	2830	2830	2830	0
202	20250417	174500	49958896	2830	2830	2830	2830	0
203	20250417	174400	49958896	2830	2830	2830	2830	0
204	20250417	174300	49958896	2830	2830	2830	2830	0
205	20250417	174200	49958896	2830	2830	2830	2830	0
206	20250417	174100	49958896	2830	2830	2830	2830	0
207	20250417	174000	49958896	2830	2830	2830	2830	0
208	20250417	173900	49958896	2830	2830	2830	2830	0
209	20250417	173800	49958896	2830	2830	2830	2830	0
210	20250417	173700	49958896	2830	2830	2830	2830	0
211	20250417	173600	49958896	2830	2830	2830	2830	0
212	20250417	173500	49958896	2830	2830	2830	2830	162
213	20250417	173400	49958896	2830	2830	2830	2830	0
214	20250417	173300	49958896	2830	2830	2830	2830	0
215	20250417	173200	49958896	2830	2830	2830	2830	0
216	20250417	173100	49958896	2830	2830	2830	2830	0
217	20250417	173000	49958896	2830	2830	2830	2830	0
218	20250417	172900	49958896	2830	2830	2830	2830	0
219	20250417	172800	49958896	2830	2830	2830	2830	0
220	20250417	172700	49958896	2830	2830	2830	2830	0
221	20250417	172600	49958896	2830	2830	2830	2830	0
222	20250417	172500	49958896	2830	2830	2830	2830	0
223	20250417	172400	49958896	2830	2830	2830	2830	0
224	20250417	172300	49958896	2830	2830	2830	2830	0
225	20250417	172200	49958896	2830	2830	2830	2830	0
226	20250417	172100	49958896	2830	2830	2830	2830	0
227	20250417	172000	49958896	2830	2830	2830	2830	0
228	20250417	171900	49958896	2830	2830	2830	2830	0
229	20250417	171800	49958896	2830	2830	2830	2830	0
230	20250417	171700	49958896	2830	2830	2830	2830	0
231	20250417	171600	49958896	2830	2830	2830	2830	0
232	20250417	171500	49958896	2830	2830	2830	2830	0
233	20250417	171400	49958896	2830	2830	2830	2830	0
234	20250417	171300	49958896	2830	2830	2830	2830	0
235	20250417	171200	49958896	2830	2830	2830	2830	0
236	20250417	171100	49958896	2830	2830	2830	2830	0
237	20250417	171000	49958896	2830	2830	2830	2830	0
238	20250417	170900	49958896	2830	2830	2830	2830	0
239	20250417	170800	49958896	2830	2830	2830	2830	0
240	20250417	170700	49958896	2830	2830	2830	2830	0
241	20250417	170600	49958896	2830	2830	2830	2830	0
242	20250417	170500	49958896	2830	2830	2830	2830	162
243	20250417	170400	49958896	2830	2830	2830	2830	0
244	20250417	170300	49958896	2830	2830	2830	2830	0
245	20250417	170200	49958896	2830	2830	2830	2830	0
246	20250417	170100	49958896	2830	2830	2830	2830	0
247	20250417	170000	49958896	2830	2830	2830	2830	0
248	20250417	165900	49958896	2830	2830	2830	2830	0
249	20250417	165800	49958896	2830	2830	2830	2830	0
250	20250417	165700	49958896	2830	2830	2830	2830	0
251	20250417	165600	49958896	2830	2830	2830	2830	0
252	20250417	165500	49958896	2830	2830	2830	2830	0
253	20250417	165400	49958896	2830	2830	2830	2830	0
254	20250417	165300	49958896	2830	2830	2830	2830	0
255	20250417	165200	49958896	2830	2830	2830	2830	0
256	20250417	165100	49958896	2830	2830	2830	2830	0
257	20250417	165000	49958896	2830	2830	2830	2830	0
258	20250417	164900	49958896	2830	2830	2830	2830	0
259	20250417	164800	49958896	2830	2830	2830	2830	0
260	20250417	164700	49958896	2830	2830	2830	2830	0
261	20250417	164600	49958896	2830	2830	2830	2830	0
262	20250417	164500	49958896	2830	2830	2830	2830	0
263	20250417	164400	49958896	2830	2830	2830	2830	0
264	20250417	164300	49958896	2830	2830	2830	2830	0
265	20250417	164200	49958896	2830	2830	2830	2830	0
266	20250417	164100	49958896	2830	2830	2830	2830	0
267	20250417	164000	49958896	2830	2830	2830	2830	0
268	20250417	163900	49958896	2830	2830	2830	2830	0
269	20250417	163800	49958896	2830	2830	2830	2830	0
270	20250417	163700	49958896	2830	2830	2830	2830	0
271	20250417	163600	49958896	2830	2830	2830	2830	0
272	20250417	163500	49958896	2830	2830	2830	2830	162
273	20250417	163400	49958896	2830	2830	2830	2830	0
274	20250417	163300	49958896	2830	2830	2830	2830	0
275	20250417	163200	49958896	2830	2830	2830	2830	0
276	20250417	163100	49958896	2830	2830	2830	2830	0
277	20250417	163000	49958896	2830	2830	2830	2830	0
278	20250417	162900	49958896	2830	2830	2830	2830	0
279	20250417	162800	49958896	2830	2830	2830	2830	0
280	20250417	162700	49958896	2830	2830	2830	2830	0
281	20250417	162600	49958896	2830	2830	2830	2830	0
282	20250417	162500	49958896	2830	2830	2830	2830	0
283	20250417	162400	49958896	2830	2830	2830	2830	0
284	20250417	162300	49958896	2830	2830	2830	2830	0
285	20250417	162200	49958896	2830	2830	2830	2830	0
286	20250417	162100	49958896	2830	2830	2830	2830	0
287	20250417	162000	49958896	2830	2830	2830	2830	0
288	20250417	161900	49958896	2830	2830	2830	2830	0
289	20250417	161800	49958896	2830	2830	2830	2830	0
290	20250417	161700	49958896	2830	2830	2830	2830	0
291	20250417	161600	49958896	2830	2830	2830	2830	0
292	20250417	161500	49958896	2830	2830	2830	2830	0
293	20250417	161400	49958896	2830	2830	2830	2830	0
294	20250417	161300	49958896	2830	2830	2830	2830	0
295	20250417	161200	49958896	2830	2830	2830	2830	0
296	20250417	161100	49958896	2830	2830	2830	2830	0
297	20250417	161000	49958896	2830	2830	2830	2830	0
298	20250417	160900	49958896	2830	2830	2830	2830	0
299	20250417	160800	49958896	2830	2830	2830	2830	0
300	20250417	160700	49958896	2830	2830	2830	2830	0
301	20250417	160600	49958896	2830	2830	2830	2830	0
302	20250417	160500	49958896	2830	2830	2830	2830	162
303	20250417	160400	49958896	2830	2830	2830	2830	0
304	20250417	160300	49958896	2830	2830	2830	2830	0
305	20250417	160200	49958896	2830	2830	2830	2830	0
306	20250417	160100	49958896	2830	2830	2830	2830	0
307	20250417	160000	49958896	2830	2830	2830	2830	0
308	20250417	155900	49958896	2830	2830	2830	2830	0
309	20250417	155800	49958896	2830	2830	2830	2830	0
310	20250417	155700	49958896	2830	2830	2830	2830	0
311	20250417	155600	49958896	2830	2830	2830	2830	0
312	20250417	155500	49958896	2830	2830	2830	2830	0
313	20250417	155400	49958896	2830	2830	2830	2830	0
314	20250417	155300	49958896	2830	2830	2830	2830	0
315	20250417	155200	49958896	2830	2830	2830	2830	0
316	20250417	155100	49958896	2830	2830	2830	2830	0
317	20250417	155000	49958896	2830	2830	2830	2830	0
318	20250417	154900	49958896	2830	2830	2830	2830	0
319	20250417	154800	49958896	2830	2830	2830	2830	0
320	20250417	154700	49958896	2830	2830	2830	2830	0
321	20250417	154600	49958896	2830	2830	2830	2830	0
322	20250417	154500	49958896	2830	2830	2830	2830	0
323	20250417	154400	49958896	2830	2830	2830	2830	0
324	20250417	154300	49958896	2830	2830	2830	2830	0
325	20250417	154200	49958896	2830	2830	2830	2830	0
326	20250417	154100	49958896	2830	2830	2830	2830	0
327	20250417	154000	49958896	2830	2830	2830	2830	0
328	20250417	153900	49958896	2830	2830	2830	2830	0
329	20250417	153800	49958896	2830	2830	2830	2830	0
330	20250417	153700	49958896	2830	2830	2830	2830	0
331	20250417	153600	49958896	2830	2830	2830	2830	0
332	20250417	153500	49958896	2830	2830	2830	2830	162
333	20250417	153400	49958896	2830	2830	2830	2830	0
334	20250417	153300	49958896	2830	2830	2830	2830	0
335	20250417	153200	49958896	2830	2830	2830	2830	0
336	20250417	153100	49958896	2830	2830	2830	2830	0
337	20250417	153000	49958896	2830	2830	2830	2830	162
338	20250417	152900	49500436	2820	2820	2820	2820	0
339	20250417	152800	49500436	2820	2820	2820	2820	0
340	20250417	152700	49500436	2820	2820	2820	2820	0
341	20250417	152600	49500436	2820	2820	2820	2820	0
342	20250417	152500	49500436	2820	2820	2820	2820	0
343	20250417	152400	49500436	2820	2820	2820	2820	0
344	20250417	152300	49500436	2820	2820	2820	2820	0
345	20250417	152200	49500436	2820	2820	2820	2820	0
346	20250417	152100	49500436	2820	2820	2820	2820	0
347	20250417	152000	49500436	2820	2820	2820	2820	0
348	20250417	151900	49500436	2820	2825	2840	2820	424
349	20250417	151800	48303566	2830	2830	2830	2830	0
350	20250417	151700	48303566	2830	2830	2830	2830	0
351	20250417	151600	48303566	2830	2830	2830	2830	0
352	20250417	151500	48303566	2830	2830	2830	2830	0
353	20250417	151400	48303566	2830	2830	2830	2830	0
354	20250417	151300	48303566	2830	2830	2830	2830	0
355	20250417	151200	48303566	2830	2830	2830	2830	0
356	20250417	151100	48303566	2830	2830	2830	2830	3
357	20250417	151000	48295076	2825	2825	2825	2825	0
358	20250417	150900	48295076	2825	2825	2825	2825	0
359	20250417	150800	48295076	2825	2825	2825	2825	0
360	20250417	150700	48295076	2825	2825	2825	2825	250
361	20250417	150600	47588826	2822	2822	2822	2822	0
362	20250417	150500	47588826	2822	2822	2822	2822	0
363	20250417	150400	47588826	2822	2825	2825	2822	110
364	20250417	150300	47278376	2822	2822	2822	2822	0
365	20250417	150200	47278376	2822	2820	2822	2820	143
366	20250417	150100	46874832	2825	2825	2825	2825	0
367	20250417	150000	46874832	2825	2825	2825	2825	0
368	20250417	145900	46874832	2825	2825	2825	2825	0
369	20250417	145800	46874832	2825	2825	2825	2825	0
370	20250417	145700	46874832	2825	2825	2825	2825	0
371	20250417	145600	46874832	2825	2825	2825	2825	0
372	20250417	145500	46874832	2825	2825	2825	2825	0
373	20250417	145400	46874832	2825	2825	2825	2825	0
374	20250417	145300	46874832	2825	2820	2825	2820	100
375	20250417	145200	46592752	2825	2825	2825	2825	0
376	20250417	145100	46592752	2825	2825	2825	2825	0
377	20250417	145000	46592752	2825	2825	2825	2825	0
378	20250417	144900	46592752	2825	2825	2825	2825	0
379	20250417	144800	46592752	2825	2825	2825	2825	0
380	20250417	144700	46592752	2825	2825	2825	2825	0
381	20250417	144600	46592752	2825	2825	2825	2825	0
382	20250417	144500	46592752	2825	2825	2825	2825	0
383	20250417	144400	46592752	2825	2825	2825	2825	0
384	20250417	144300	46592752	2825	2825	2825	2825	0
385	20250417	144200	46592752	2825	2825	2825	2825	0
386	20250417	144100	46592752	2825	2825	2825	2825	0
387	20250417	144000	46592752	2825	2825	2825	2825	0
388	20250417	143900	46592752	2825	2825	2825	2825	0
389	20250417	143800	46592752	2825	2825	2825	2825	0
390	20250417	143700	46592752	2825	2825	2825	2825	0
391	20250417	143600	46592752	2825	2825	2825	2825	2
392	20250417	143500	46587102	2825	2825	2825	2825	0
393	20250417	143400	46587102	2825	2825	2825	2825	0
394	20250417	143300	46587102	2825	2825	2825	2825	37
395	20250417	143200	46482577	2805	2805	2805	2805	0
396	20250417	143100	46482577	2805	2805	2805	2805	501
397	20250417	143000	45077272	2815	2815	2815	2815	24
398	20250417	142900	45009712	2805	2805	2805	2805	0
399	20250417	142800	45009712	2805	2805	2805	2805	0
400	20250417	142700	45009712	2805	2810	2810	2805	502
401	20250417	142600	43599842	2815	2815	2815	2815	300
402	20250417	142500	42755342	2815	2815	2815	2815	0
403	20250417	142400	42755342	2815	2815	2815	2815	0
404	20250417	142300	42755342	2815	2815	2815	2815	0
405	20250417	142200	42755342	2815	2815	2815	2815	0
406	20250417	142100	42755342	2815	2815	2815	2815	382
407	20250417	142000	41680012	2820	2820	2820	2820	99
408	20250417	141900	41400832	2822	2822	2822	2822	0
409	20250417	141800	41400832	2822	2822	2822	2822	0
410	20250417	141700	41400832	2822	2822	2822	2822	0
411	20250417	141600	41400832	2822	2822	2822	2822	0
412	20250417	141500	41400832	2822	2822	2822	2822	0
413	20250417	141400	41400832	2822	2822	2822	2822	0
414	20250417	141300	41400832	2822	2822	2822	2822	0
415	20250417	141200	41400832	2822	2822	2822	2822	1
416	20250417	141100	41398010	2830	2830	2830	2830	0
417	20250417	141000	41398010	2830	2830	2830	2830	0
418	20250417	140900	41398010	2830	2830	2830	2830	0
419	20250417	140800	41398010	2830	2830	2830	2830	0
420	20250417	140700	41398010	2830	2830	2830	2830	0
421	20250417	140600	41398010	2830	2830	2830	2830	0
422	20250417	140500	41398010	2830	2830	2830	2830	0
423	20250417	140400	41398010	2830	2830	2830	2830	0
424	20250417	140300	41398010	2830	2830	2830	2830	0
425	20250417	140200	41398010	2830	2830	2830	2830	0
426	20250417	140100	41398010	2830	2830	2830	2830	0
427	20250417	140000	41398010	2830	2830	2830	2830	0
428	20250417	135900	41398010	2830	2830	2830	2830	0
429	20250417	135800	41398010	2830	2830	2830	2830	0
430	20250417	135700	41398010	2830	2830	2830	2830	101
431	20250417	135600	41112180	2830	2830	2830	2830	0
432	20250417	135500	41112180	2830	2830	2830	2830	0
433	20250417	135400	41112180	2830	2830	2830	2830	0
434	20250417	135300	41112180	2830	2830	2830	2830	0
435	20250417	135200	41112180	2830	2830	2830	2830	0
436	20250417	135100	41112180	2830	2830	2830	2830	0
437	20250417	135000	41112180	2830	2830	2830	2830	0
438	20250417	134900	41112180	2830	2830	2830	2830	0
439	20250417	134800	41112180	2830	2830	2830	2830	0
440	20250417	134700	41112180	2830	2830	2830	2830	0
441	20250417	134600	41112180	2830	2830	2830	2830	0
442	20250417	134500	41112180	2830	2830	2830	2830	0
443	20250417	134400	41112180	2830	2830	2830	2830	0
444	20250417	134300	41112180	2830	2830	2830	2830	0
445	20250417	134200	41112180	2830	2830	2830	2830	0
446	20250417	134100	41112180	2830	2830	2830	2830	0
447	20250417	134000	41112180	2830	2830	2830	2830	1
448	20250417	133900	41109350	2820	2820	2820	2820	8
449	20250417	133800	41086790	2820	2820	2820	2820	0
450	20250417	133700	41086790	2820	2820	2820	2820	0
451	20250417	133600	41086790	2820	2820	2820	2820	110
452	20250417	133500	40776590	2815	2815	2815	2815	0
453	20250417	133400	40776590	2815	2815	2815	2815	0
454	20250417	133300	40776590	2815	2815	2815	2815	0
455	20250417	133200	40776590	2815	2815	2815	2815	0
456	20250417	133100	40776590	2815	2815	2815	2815	0
457	20250417	133000	40776590	2815	2815	2815	2815	0
458	20250417	132900	40776590	2815	2815	2815	2815	0
459	20250417	132800	40776590	2815	2815	2815	2815	0
460	20250417	132700	40776590	2815	2815	2815	2815	0
461	20250417	132600	40776590	2815	2815	2815	2815	0
462	20250417	132500	40776590	2815	2820	2820	2815	538
463	20250417	132400	39260210	2825	2825	2825	2825	2
464	20250417	132300	39254560	2825	2825	2825	2825	1
465	20250417	132200	39251735	2830	2830	2830	2830	0
466	20250417	132100	39251735	2830	2830	2830	2830	28
467	20250417	132000	39172495	2835	2835	2835	2835	4
468	20250417	131900	39161155	2830	2830	2830	2830	0
469	20250417	131800	39161155	2830	2830	2830	2830	0
470	20250417	131700	39161155	2830	2830	2830	2830	0
471	20250417	131600	39161155	2830	2830	2830	2830	0
472	20250417	131500	39161155	2830	2830	2830	2830	0
473	20250417	131400	39161155	2830	2830	2830	2830	0
474	20250417	131300	39161155	2830	2830	2830	2830	0
475	20250417	131200	39161155	2830	2830	2830	2830	0
476	20250417	131100	39161155	2830	2830	2830	2830	0
477	20250417	131000	39161155	2830	2830	2830	2830	0
478	20250417	130900	39161155	2830	2830	2830	2830	0
479	20250417	130800	39161155	2830	2830	2830	2830	0
480	20250417	130700	39161155	2830	2830	2830	2830	0
481	20250417	130600	39161155	2830	2830	2830	2830	0
482	20250417	130500	39161155	2830	2830	2830	2830	0
483	20250417	130400	39161155	2830	2830	2830	2830	0
484	20250417	130300	39161155	2830	2830	2830	2830	0
485	20250417	130200	39161155	2830	2830	2830	2830	100
486	20250417	130100	38878155	2855	2855	2855	2855	0
487	20250417	130000	38878155	2855	2855	2855	2855	0
488	20250417	125900	38878155	2855	2855	2855	2855	239
489	20250417	125800	38195810	2850	2850	2850	2850	547
490	20250417	125700	36636860	2825	2825	2825	2825	9
491	20250417	125600	36611435	2820	2820	2820	2820	0
492	20250417	125500	36611435	2820	2820	2820	2820	0
493	20250417	125400	36611435	2820	2820	2820	2820	0
494	20250417	125300	36611435	2820	2820	2820	2820	48
495	20250417	125200	36476075	2820	2820	2820	2820	73
496	20250417	125100	36270215	2820	2820	2820	2820	2
497	20250417	125000	36264575	2820	2825	2825	2820	678
498	20250417	124900	34351125	2830	2830	2830	2830	0
499	20250417	124800	34351125	2830	2830	2830	2830	0
500	20250417	124700	34351125	2830	2830	2830	2830	0
501	20250417	124600	34351125	2830	2830	2830	2830	35
502	20250417	124500	34252075	2830	2830	2830	2830	112
503	20250417	124400	33935115	2835	2835	2835	2835	0
504	20250417	124300	33935115	2835	2835	2835	2835	79
505	20250417	124200	33711150	2835	2835	2835	2835	0
506	20250417	124100	33711150	2835	2835	2835	2835	0
507	20250417	124000	33711150	2835	2835	2835	2835	0
508	20250417	123900	33711150	2835	2835	2835	2835	0
509	20250417	123800	33711150	2835	2835	2835	2835	0
510	20250417	123700	33711150	2835	2835	2835	2835	0
511	20250417	123600	33711150	2835	2835	2835	2835	0
512	20250417	123500	33711150	2835	2835	2835	2835	0
513	20250417	123400	33711150	2835	2835	2835	2835	0
514	20250417	123300	33711150	2835	2835	2835	2835	0
515	20250417	123200	33711150	2835	2835	2835	2835	0
516	20250417	123100	33711150	2835	2835	2835	2835	0
517	20250417	123000	33711150	2835	2835	2835	2835	0
518	20250417	122900	33711150	2835	2835	2835	2835	0
519	20250417	122800	33711150	2835	2835	2835	2835	0
520	20250417	122700	33711150	2835	2835	2835	2835	26
521	20250417	122600	33637440	2835	2835	2835	2835	0
522	20250417	122500	33637440	2835	2835	2835	2835	0
523	20250417	122400	33637440	2835	2835	2835	2835	356
524	20250417	122300	32628180	2835	2830	2835	2830	392
525	20250417	122200	31517640	2825	2825	2825	2825	0
526	20250417	122100	31517640	2825	2825	2825	2825	0
527	20250417	122000	31517640	2825	2825	2825	2825	0
528	20250417	121900	31517640	2825	2825	2825	2825	0
529	20250417	121800	31517640	2825	2825	2825	2825	0
530	20250417	121700	31517640	2825	2825	2825	2825	0
531	20250417	121600	31517640	2825	2825	2825	2825	0
532	20250417	121500	31517640	2825	2825	2830	2825	256
533	20250417	121400	30794350	2822	2822	2822	2822	0
534	20250417	121300	30794350	2822	2822	2822	2822	0
535	20250417	121200	30794350	2822	2822	2822	2822	0
536	20250417	121100	30794350	2822	2822	2822	2822	0
537	20250417	121000	30794350	2822	2822	2822	2822	0
538	20250417	120900	30794350	2822	2822	2822	2822	0
539	20250417	120800	30794350	2822	2822	2822	2822	0
540	20250417	120700	30794350	2822	2822	2825	2822	42
541	20250417	120600	30675820	2822	2822	2822	2822	0
542	20250417	120500	30675820	2822	2822	2822	2822	0
543	20250417	120400	30675820	2822	2822	2822	2822	0
544	20250417	120300	30675820	2822	2822	2822	2822	0
545	20250417	120200	30675820	2822	2822	2822	2822	0
546	20250417	120100	30675820	2822	2822	2822	2822	0
547	20250417	120000	30675820	2822	2822	2822	2822	0
548	20250417	115900	30675820	2822	2822	2822	2822	0
549	20250417	115800	30675820	2822	2822	2822	2822	0
550	20250417	115700	30675820	2822	2822	2822	2822	0
551	20250417	115600	30675820	2822	2822	2822	2822	0
552	20250417	115500	30675820	2822	2822	2822	2822	0
553	20250417	115400	30675820	2822	2822	2822	2822	0
554	20250417	115300	30675820	2822	2822	2822	2822	0
555	20250417	115200	30675820	2822	2822	2822	2822	0
556	20250417	115100	30675820	2822	2822	2822	2822	0
557	20250417	115000	30675820	2822	2822	2822	2822	0
558	20250417	114900	30675820	2822	2822	2822	2822	0
559	20250417	114800	30675820	2822	2822	2822	2822	0
560	20250417	114700	30675820	2822	2822	2822	2822	0
561	20250417	114600	30675820	2822	2822	2822	2822	0
562	20250417	114500	30675820	2822	2822	2822	2822	0
563	20250417	114400	30675820	2822	2822	2822	2822	0
564	20250417	114300	30675820	2822	2822	2822	2822	0
565	20250417	114200	30675820	2822	2822	2822	2822	3
566	20250417	114100	30667354	2822	2822	2822	2822	0
567	20250417	114000	30667354	2822	2822	2822	2822	0
568	20250417	113900	30667354	2822	2822	2822	2822	0
569	20250417	113800	30667354	2822	2822	2822	2822	0
570	20250417	113700	30667354	2822	2822	2822	2822	0
571	20250417	113600	30667354	2822	2822	2822	2822	7
572	20250417	113500	30647600	2820	2820	2820	2820	0
573	20250417	113400	30647600	2820	2820	2820	2820	0
574	20250417	113300	30647600	2820	2820	2820	2820	11
575	20250417	113200	30616580	2820	2820	2820	2820	194
576	20250417	113100	30069500	2820	2820	2820	2820	0
577	20250417	113000	30069500	2820	2820	2820	2820	0
578	20250417	112900	30069500	2820	2820	2820	2820	0
579	20250417	112800	30069500	2820	2820	2820	2820	0
580	20250417	112700	30069500	2820	2820	2820	2820	0
581	20250417	112600	30069500	2820	2820	2820	2820	0
582	20250417	112500	30069500	2820	2820	2820	2820	0
583	20250417	112400	30069500	2820	2820	2820	2820	0
584	20250417	112300	30069500	2820	2820	2820	2820	0
585	20250417	112200	30069500	2820	2820	2820	2820	0
586	20250417	112100	30069500	2820	2820	2820	2820	0
587	20250417	112000	30069500	2820	2820	2820	2820	32
588	20250417	111900	29979260	2820	2825	2825	2820	32
589	20250417	111800	29888960	2820	2820	2820	2820	0
590	20250417	111700	29888960	2820	2820	2820	2820	0
591	20250417	111600	29888960	2820	2820	2820	2820	38
592	20250417	111500	29781800	2830	2830	2830	2830	50
593	20250417	111400	29640300	2830	2830	2830	2830	0
594	20250417	111300	29640300	2830	2830	2830	2830	0
595	20250417	111200	29640300	2830	2830	2830	2830	0
596	20250417	111100	29640300	2830	2830	2830	2830	2
597	20250417	111000	29634640	2800	2800	2800	2800	194
598	20250417	110900	29091440	2790	2790	2790	2790	0
599	20250417	110800	29091440	2790	2790	2790	2790	0
600	20250417	110700	29091440	2790	2790	2790	2790	0
601	20250417	110600	29091440	2790	2790	2790	2790	0
602	20250417	110500	29091440	2790	2790	2790	2790	43
603	20250417	110400	28971470	2795	2795	2795	2795	168
604	20250417	110300	28501910	2790	2790	2790	2790	0
605	20250417	110200	28501910	2790	2790	2790	2790	0
606	20250417	110100	28501910	2790	2785	2790	2785	706
607	20250417	110000	26532670	2785	2785	2785	2785	115
608	20250417	105900	26212395	2790	2790	2790	2790	0
609	20250417	105800	26212395	2790	2790	2790	2790	0
610	20250417	105700	26212395	2790	2790	2790	2790	0
611	20250417	105600	26212395	2790	2790	2790	2790	0
612	20250417	105500	26212395	2790	2790	2790	2790	0
613	20250417	105400	26212395	2790	2790	2790	2790	0
614	20250417	105300	26212395	2790	2790	2790	2790	0
615	20250417	105200	26212395	2790	2790	2790	2790	0
616	20250417	105100	26212395	2790	2790	2790	2790	0
617	20250417	105000	26212395	2790	2790	2790	2790	0
618	20250417	104900	26212395	2790	2790	2790	2790	0
619	20250417	104800	26212395	2790	2790	2790	2790	0
620	20250417	104700	26212395	2790	2790	2790	2790	0
621	20250417	104600	26212395	2790	2790	2790	2790	0
622	20250417	104500	26212395	2790	2790	2790	2790	0
623	20250417	104400	26212395	2790	2790	2790	2790	0
624	20250417	104300	26212395	2790	2790	2790	2790	1
625	20250417	104200	26209605	2780	2780	2780	2780	0
626	20250417	104100	26209605	2780	2780	2780	2780	184
627	20250417	104000	25698085	2775	2775	2775	2775	0
628	20250417	103900	25698085	2775	2775	2775	2775	0
629	20250417	103800	25698085	2775	2775	2775	2775	0
630	20250417	103700	25698085	2775	2775	2775	2775	0
631	20250417	103600	25698085	2775	2775	2775	2775	250
632	20250417	103500	25004335	2780	2780	2780	2780	0
633	20250417	103400	25004335	2780	2780	2780	2780	0
634	20250417	103300	25004335	2780	2780	2780	2780	30
635	20250417	103200	24920935	2780	2780	2780	2780	50
636	20250417	103100	24781935	2780	2780	2780	2780	50
637	20250417	103000	24642935	2780	2775	2780	2775	300
638	20250417	102900	23810085	2780	2780	2780	2780	0
639	20250417	102800	23810085	2780	2780	2780	2780	200
640	20250417	102700	23254085	2785	2785	2785	2785	702
641	20250417	102600	21299015	2785	2785	2790	2785	276
642	20250417	102500	20529575	2790	2790	2790	2790	0
643	20250417	102400	20529575	2790	2790	2790	2790	0
644	20250417	102300	20529575	2790	2790	2790	2790	10
645	20250417	102200	20501675	2780	2790	2790	2780	104
646	20250417	102100	20212515	2780	2780	2780	2780	0
647	20250417	102000	20212515	2780	2780	2780	2780	0
648	20250417	101900	20212515	2780	2780	2780	2780	0
649	20250417	101800	20212515	2780	2780	2780	2780	0
650	20250417	101700	20212515	2780	2780	2780	2780	0
651	20250417	101600	20212515	2780	2780	2780	2780	100
652	20250417	101500	19934515	2785	2785	2785	2785	0
653	20250417	101400	19934515	2785	2785	2785	2785	70
654	20250417	101300	19739565	2785	2780	2785	2780	220
655	20250417	101200	19127865	2790	2790	2790	2790	0
656	20250417	101100	19127865	2790	2790	2790	2790	0
657	20250417	101000	19127865	2790	2790	2790	2790	0
658	20250417	100900	19127865	2790	2790	2790	2790	0
659	20250417	100800	19127865	2790	2790	2790	2790	0
660	20250417	100700	19127865	2790	2790	2790	2790	200
661	20250417	100600	18569865	2780	2780	2780	2780	0
662	20250417	100500	18569865	2780	2780	2780	2780	0
663	20250417	100400	18569865	2780	2780	2780	2780	0
664	20250417	100300	18569865	2780	2780	2780	2780	0
665	20250417	100200	18569865	2780	2780	2780	2780	0
666	20250417	100100	18569865	2780	2780	2785	2780	859
667	20250417	100000	16180180	2785	2785	2785	2785	51
668	20250417	095900	16038145	2795	2785	2795	2785	212
669	20250417	095800	15447715	2780	2780	2780	2780	161
670	20250417	095700	15000135	2775	2775	2775	2775	112
671	20250417	095600	14689335	2775	2790	2790	2775	22
672	20250417	095500	14628135	2775	2775	2775	2775	0
673	20250417	095400	14628135	2775	2775	2775	2775	0
674	20250417	095300	14628135	2775	2775	2775	2775	500
675	20250417	095200	13240635	2775	2775	2775	2775	0
676	20250417	095100	13240635	2775	2775	2775	2775	0
677	20250417	095000	13240635	2775	2775	2775	2775	1
678	20250417	094900	13237860	2790	2790	2790	2790	0
679	20250417	094800	13237860	2790	2790	2790	2790	0
680	20250417	094700	13237860	2790	2790	2790	2790	0
681	20250417	094600	13237860	2790	2795	2795	2790	759
682	20250417	094500	11119385	2800	2800	2800	2800	0
683	20250417	094400	11119385	2800	2800	2800	2800	0
684	20250417	094300	11119385	2800	2800	2800	2800	9
685	20250417	094200	11094185	2800	2800	2800	2800	0
686	20250417	094100	11094185	2800	2800	2800	2800	0
687	20250417	094000	11094185	2800	2800	2800	2800	0
688	20250417	093900	11094185	2800	2800	2800	2800	0
689	20250417	093800	11094185	2800	2800	2800	2800	0
690	20250417	093700	11094185	2800	2800	2800	2800	0
691	20250417	093600	11094185	2800	2800	2800	2800	0
692	20250417	093500	11094185	2800	2800	2800	2800	0
693	20250417	093400	11094185	2800	2800	2800	2800	0
694	20250417	093300	11094185	2800	2800	2800	2800	0
695	20250417	093200	11094185	2800	2800	2800	2800	0
696	20250417	093100	11094185	2800	2800	2800	2800	0
697	20250417	093000	11094185	2800	2800	2800	2800	26
698	20250417	092900	11021385	2760	2760	2760	2760	0
699	20250417	092800	11021385	2760	2790	2790	2760	1787
700	20250417	092700	6066270	2790	2790	2790	2790	0
701	20250417	092600	6066270	2790	2790	2790	2790	0
702	20250417	092500	6066270	2790	2790	2790	2790	400
703	20250417	092400	4950270	2790	2790	2790	2790	0
704	20250417	092300	4950270	2790	2790	2790	2790	403
705	20250417	092200	3825900	2800	2800	2800	2800	0
706	20250417	092100	3825900	2800	2800	2800	2800	0
707	20250417	092000	3825900	2800	2800	2800	2800	0
708	20250417	091900	3825900	2800	2800	2800	2800	500
709	20250417	091800	2425900	2815	2815	2815	2815	0
710	20250417	091700	2425900	2815	2815	2815	2815	0
711	20250417	091600	2425900	2815	2815	2815	2815	0
712	20250417	091500	2425900	2815	2815	2815	2815	0
713	20250417	091400	2425900	2815	2815	2815	2815	0
714	20250417	091300	2425900	2815	2785	2815	2785	255
715	20250417	091200	1709875	2760	2760	2760	2760	0
716	20250417	091100	1709875	2760	2760	2760	2760	0
717	20250417	091000	1709875	2760	2800	2800	2760	250
718	20250417	090900	1018495	2800	2800	2800	2800	0
719	20250417	090800	1018495	2800	2800	2800	2800	0
720	20250417	090700	1018495	2800	2800	2800	2800	0
721	20250417	090600	1018495	2800	2800	2800	2800	0
722	20250417	090500	1018495	2800	2840	2840	2800	6
723	20250417	090400	1001615	2755	2755	2755	2755	0
724	20250417	090300	1001615	2755	2815	2815	2755	200
725	20250417	090200	444690	2870	2870	2880	2870	150
726	20250417	090100	14050	2810	2810	2810	2810	0
727	20250417	090000	14050	2810	2810	2810	2810	5