KissMeData/142210/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	200700	564926735	5650	5650	5650	5650	756
3	20250417	200600	564926735	5650	5650	5650	5650	0
4	20250417	200500	564926735	5650	5650	5650	5650	0
5	20250417	200400	564926735	5650	5650	5650	5650	0
6	20250417	200300	564926735	5650	5650	5650	5650	0
7	20250417	200200	564926735	5650	5650	5650	5650	0
8	20250417	200100	564926735	5650	5650	5650	5650	0
9	20250417	200000	564926735	5650	5650	5650	5650	0
10	20250417	195900	564926735	5650	5650	5650	5650	0
11	20250417	195800	564926735	5650	5650	5650	5650	0
12	20250417	195700	564926735	5650	5650	5650	5650	0
13	20250417	195600	564926735	5650	5650	5650	5650	0
14	20250417	195500	564926735	5650	5650	5650	5650	0
15	20250417	195400	564926735	5650	5650	5650	5650	0
16	20250417	195300	564926735	5650	5650	5650	5650	0
17	20250417	195200	564926735	5650	5650	5650	5650	0
18	20250417	195100	564926735	5650	5650	5650	5650	0
19	20250417	195000	564926735	5650	5650	5650	5650	0
20	20250417	194900	564926735	5650	5650	5650	5650	0
21	20250417	194800	564926735	5650	5650	5650	5650	0
22	20250417	194700	564926735	5650	5650	5650	5650	0
23	20250417	194600	564926735	5650	5650	5650	5650	0
24	20250417	194500	564926735	5650	5650	5650	5650	0
25	20250417	194400	564926735	5650	5650	5650	5650	0
26	20250417	194300	564926735	5650	5650	5650	5650	0
27	20250417	194200	564926735	5650	5650	5650	5650	0
28	20250417	194100	564926735	5650	5650	5650	5650	0
29	20250417	194000	564926735	5650	5650	5650	5650	0
30	20250417	193900	564926735	5650	5650	5650	5650	0
31	20250417	193800	564926735	5650	5650	5650	5650	0
32	20250417	193700	564926735	5650	5650	5650	5650	756
33	20250417	193600	564926735	5650	5650	5650	5650	0
34	20250417	193500	564926735	5650	5650	5650	5650	0
35	20250417	193400	564926735	5650	5650	5650	5650	0
36	20250417	193300	564926735	5650	5650	5650	5650	0
37	20250417	193200	564926735	5650	5650	5650	5650	0
38	20250417	193100	564926735	5650	5650	5650	5650	0
39	20250417	193000	564926735	5650	5650	5650	5650	0
40	20250417	192900	564926735	5650	5650	5650	5650	0
41	20250417	192800	564926735	5650	5650	5650	5650	0
42	20250417	192700	564926735	5650	5650	5650	5650	0
43	20250417	192600	564926735	5650	5650	5650	5650	0
44	20250417	192500	564926735	5650	5650	5650	5650	0
45	20250417	192400	564926735	5650	5650	5650	5650	0
46	20250417	192300	564926735	5650	5650	5650	5650	0
47	20250417	192200	564926735	5650	5650	5650	5650	0
48	20250417	192100	564926735	5650	5650	5650	5650	0
49	20250417	192000	564926735	5650	5650	5650	5650	0
50	20250417	191900	564926735	5650	5650	5650	5650	0
51	20250417	191800	564926735	5650	5650	5650	5650	0
52	20250417	191700	564926735	5650	5650	5650	5650	0
53	20250417	191600	564926735	5650	5650	5650	5650	0
54	20250417	191500	564926735	5650	5650	5650	5650	0
55	20250417	191400	564926735	5650	5650	5650	5650	0
56	20250417	191300	564926735	5650	5650	5650	5650	0
57	20250417	191200	564926735	5650	5650	5650	5650	0
58	20250417	191100	564926735	5650	5650	5650	5650	0
59	20250417	191000	564926735	5650	5650	5650	5650	0
60	20250417	190900	564926735	5650	5650	5650	5650	0
61	20250417	190800	564926735	5650	5650	5650	5650	0
62	20250417	190700	564926735	5650	5650	5650	5650	756
63	20250417	190600	564926735	5650	5650	5650	5650	0
64	20250417	190500	564926735	5650	5650	5650	5650	0
65	20250417	190400	564926735	5650	5650	5650	5650	0
66	20250417	190300	564926735	5650	5650	5650	5650	0
67	20250417	190200	564926735	5650	5650	5650	5650	0
68	20250417	190100	564926735	5650	5650	5650	5650	0
69	20250417	190000	564926735	5650	5650	5650	5650	0
70	20250417	185900	564926735	5650	5650	5650	5650	0
71	20250417	185800	564926735	5650	5650	5650	5650	0
72	20250417	185700	564926735	5650	5650	5650	5650	0
73	20250417	185600	564926735	5650	5650	5650	5650	0
74	20250417	185500	564926735	5650	5650	5650	5650	0
75	20250417	185400	564926735	5650	5650	5650	5650	0
76	20250417	185300	564926735	5650	5650	5650	5650	0
77	20250417	185200	564926735	5650	5650	5650	5650	0
78	20250417	185100	564926735	5650	5650	5650	5650	0
79	20250417	185000	564926735	5650	5650	5650	5650	0
80	20250417	184900	564926735	5650	5650	5650	5650	0
81	20250417	184800	564926735	5650	5650	5650	5650	0
82	20250417	184700	564926735	5650	5650	5650	5650	0
83	20250417	184600	564926735	5650	5650	5650	5650	0
84	20250417	184500	564926735	5650	5650	5650	5650	0
85	20250417	184400	564926735	5650	5650	5650	5650	0
86	20250417	184300	564926735	5650	5650	5650	5650	0
87	20250417	184200	564926735	5650	5650	5650	5650	0
88	20250417	184100	564926735	5650	5650	5650	5650	0
89	20250417	184000	564926735	5650	5650	5650	5650	0
90	20250417	183900	564926735	5650	5650	5650	5650	0
91	20250417	183800	564926735	5650	5650	5650	5650	0
92	20250417	183700	564926735	5650	5650	5650	5650	756
93	20250417	183600	564926735	5650	5650	5650	5650	0
94	20250417	183500	564926735	5650	5650	5650	5650	0
95	20250417	183400	564926735	5650	5650	5650	5650	0
96	20250417	183300	564926735	5650	5650	5650	5650	0
97	20250417	183200	564926735	5650	5650	5650	5650	0
98	20250417	183100	564926735	5650	5650	5650	5650	0
99	20250417	183000	564926735	5650	5650	5650	5650	0
100	20250417	182900	564926735	5650	5650	5650	5650	0
101	20250417	182800	564926735	5650	5650	5650	5650	0
102	20250417	182700	564926735	5650	5650	5650	5650	0
103	20250417	182600	564926735	5650	5650	5650	5650	0
104	20250417	182500	564926735	5650	5650	5650	5650	0
105	20250417	182400	564926735	5650	5650	5650	5650	0
106	20250417	182300	564926735	5650	5650	5650	5650	0
107	20250417	182200	564926735	5650	5650	5650	5650	0
108	20250417	182100	564926735	5650	5650	5650	5650	0
109	20250417	182000	564926735	5650	5650	5650	5650	0
110	20250417	181900	564926735	5650	5650	5650	5650	0
111	20250417	181800	564926735	5650	5650	5650	5650	0
112	20250417	181700	564926735	5650	5650	5650	5650	0
113	20250417	181600	564926735	5650	5650	5650	5650	0
114	20250417	181500	564926735	5650	5650	5650	5650	0
115	20250417	181400	564926735	5650	5650	5650	5650	0
116	20250417	181300	564926735	5650	5650	5650	5650	0
117	20250417	181200	564926735	5650	5650	5650	5650	0
118	20250417	181100	564926735	5650	5650	5650	5650	0
119	20250417	181000	564926735	5650	5650	5650	5650	0
120	20250417	180900	564926735	5650	5650	5650	5650	0
121	20250417	180800	564926735	5650	5650	5650	5650	0
122	20250417	180700	564926735	5650	5650	5650	5650	756
123	20250417	180600	564926735	5650	5650	5650	5650	0
124	20250417	180500	564926735	5650	5650	5650	5650	0
125	20250417	180400	564926735	5650	5650	5650	5650	0
126	20250417	180300	564926735	5650	5650	5650	5650	0
127	20250417	180200	564926735	5650	5650	5650	5650	0
128	20250417	180100	564926735	5650	5650	5650	5650	0
129	20250417	180000	564926735	5650	5650	5650	5650	0
130	20250417	175900	564926735	5650	5650	5650	5650	0
131	20250417	175800	564926735	5650	5650	5650	5650	0
132	20250417	175700	564926735	5650	5650	5650	5650	0
133	20250417	175600	564926735	5650	5650	5650	5650	0
134	20250417	175500	564926735	5650	5650	5650	5650	0
135	20250417	175400	564926735	5650	5650	5650	5650	0
136	20250417	175300	564926735	5650	5650	5650	5650	0
137	20250417	175200	564926735	5650	5650	5650	5650	0
138	20250417	175100	564926735	5650	5650	5650	5650	0
139	20250417	175000	564926735	5650	5650	5650	5650	0
140	20250417	174900	564926735	5650	5650	5650	5650	0
141	20250417	174800	564926735	5650	5650	5650	5650	0
142	20250417	174700	564926735	5650	5650	5650	5650	0
143	20250417	174600	564926735	5650	5650	5650	5650	0
144	20250417	174500	564926735	5650	5650	5650	5650	0
145	20250417	174400	564926735	5650	5650	5650	5650	0
146	20250417	174300	564926735	5650	5650	5650	5650	0
147	20250417	174200	564926735	5650	5650	5650	5650	0
148	20250417	174100	564926735	5650	5650	5650	5650	0
149	20250417	174000	564926735	5650	5650	5650	5650	0
150	20250417	173900	564926735	5650	5650	5650	5650	0
151	20250417	173800	564926735	5650	5650	5650	5650	0
152	20250417	173700	564926735	5650	5650	5650	5650	756
153	20250417	173600	564926735	5650	5650	5650	5650	0
154	20250417	173500	564926735	5650	5650	5650	5650	0
155	20250417	173400	564926735	5650	5650	5650	5650	0
156	20250417	173300	564926735	5650	5650	5650	5650	0
157	20250417	173200	564926735	5650	5650	5650	5650	0
158	20250417	173100	564926735	5650	5650	5650	5650	0
159	20250417	173000	564926735	5650	5650	5650	5650	0
160	20250417	172900	564926735	5650	5650	5650	5650	0
161	20250417	172800	564926735	5650	5650	5650	5650	0
162	20250417	172700	564926735	5650	5650	5650	5650	0
163	20250417	172600	564926735	5650	5650	5650	5650	0
164	20250417	172500	564926735	5650	5650	5650	5650	0
165	20250417	172400	564926735	5650	5650	5650	5650	0
166	20250417	172300	564926735	5650	5650	5650	5650	0
167	20250417	172200	564926735	5650	5650	5650	5650	0
168	20250417	172100	564926735	5650	5650	5650	5650	0
169	20250417	172000	564926735	5650	5650	5650	5650	0
170	20250417	171900	564926735	5650	5650	5650	5650	0
171	20250417	171800	564926735	5650	5650	5650	5650	0
172	20250417	171700	564926735	5650	5650	5650	5650	0
173	20250417	171600	564926735	5650	5650	5650	5650	0
174	20250417	171500	564926735	5650	5650	5650	5650	0
175	20250417	171400	564926735	5650	5650	5650	5650	0
176	20250417	171300	564926735	5650	5650	5650	5650	0
177	20250417	171200	564926735	5650	5650	5650	5650	0
178	20250417	171100	564926735	5650	5650	5650	5650	0
179	20250417	171000	564926735	5650	5650	5650	5650	0
180	20250417	170900	564926735	5650	5650	5650	5650	0
181	20250417	170800	564926735	5650	5650	5650	5650	0
182	20250417	170700	564926735	5650	5650	5650	5650	756
183	20250417	170600	564926735	5650	5650	5650	5650	0
184	20250417	170500	564926735	5650	5650	5650	5650	0
185	20250417	170400	564926735	5650	5650	5650	5650	0
186	20250417	170300	564926735	5650	5650	5650	5650	0
187	20250417	170200	564926735	5650	5650	5650	5650	0
188	20250417	170100	564926735	5650	5650	5650	5650	0
189	20250417	170000	564926735	5650	5650	5650	5650	0
190	20250417	165900	564926735	5650	5650	5650	5650	0
191	20250417	165800	564926735	5650	5650	5650	5650	0
192	20250417	165700	564926735	5650	5650	5650	5650	0
193	20250417	165600	564926735	5650	5650	5650	5650	0
194	20250417	165500	564926735	5650	5650	5650	5650	0
195	20250417	165400	564926735	5650	5650	5650	5650	0
196	20250417	165300	564926735	5650	5650	5650	5650	0
197	20250417	165200	564926735	5650	5650	5650	5650	0
198	20250417	165100	564926735	5650	5650	5650	5650	0
199	20250417	165000	564926735	5650	5650	5650	5650	0
200	20250417	164900	564926735	5650	5650	5650	5650	0
201	20250417	164800	564926735	5650	5650	5650	5650	0
202	20250417	164700	564926735	5650	5650	5650	5650	0
203	20250417	164600	564926735	5650	5650	5650	5650	0
204	20250417	164500	564926735	5650	5650	5650	5650	0
205	20250417	164400	564926735	5650	5650	5650	5650	0
206	20250417	164300	564926735	5650	5650	5650	5650	0
207	20250417	164200	564926735	5650	5650	5650	5650	0
208	20250417	164100	564926735	5650	5650	5650	5650	0
209	20250417	164000	564926735	5650	5650	5650	5650	0
210	20250417	163900	564926735	5650	5650	5650	5650	0
211	20250417	163800	564926735	5650	5650	5650	5650	0
212	20250417	163700	564926735	5650	5650	5650	5650	756
213	20250417	163600	564926735	5650	5650	5650	5650	0
214	20250417	163500	564926735	5650	5650	5650	5650	0
215	20250417	163400	564926735	5650	5650	5650	5650	0
216	20250417	163300	564926735	5650	5650	5650	5650	0
217	20250417	163200	564926735	5650	5650	5650	5650	0
218	20250417	163100	564926735	5650	5650	5650	5650	0
219	20250417	163000	564926735	5650	5650	5650	5650	0
220	20250417	162900	564926735	5650	5650	5650	5650	0
221	20250417	162800	564926735	5650	5650	5650	5650	0
222	20250417	162700	564926735	5650	5650	5650	5650	0
223	20250417	162600	564926735	5650	5650	5650	5650	0
224	20250417	162500	564926735	5650	5650	5650	5650	0
225	20250417	162400	564926735	5650	5650	5650	5650	0
226	20250417	162300	564926735	5650	5650	5650	5650	0
227	20250417	162200	564926735	5650	5650	5650	5650	0
228	20250417	162100	564926735	5650	5650	5650	5650	0
229	20250417	162000	564926735	5650	5650	5650	5650	0
230	20250417	161900	564926735	5650	5650	5650	5650	0
231	20250417	161800	564926735	5650	5650	5650	5650	0
232	20250417	161700	564926735	5650	5650	5650	5650	0
233	20250417	161600	564926735	5650	5650	5650	5650	0
234	20250417	161500	564926735	5650	5650	5650	5650	0
235	20250417	161400	564926735	5650	5650	5650	5650	0
236	20250417	161300	564926735	5650	5650	5650	5650	0
237	20250417	161200	564926735	5650	5650	5650	5650	0
238	20250417	161100	564926735	5650	5650	5650	5650	0
239	20250417	161000	564926735	5650	5650	5650	5650	0
240	20250417	160900	564926735	5650	5650	5650	5650	0
241	20250417	160800	564926735	5650	5650	5650	5650	0
242	20250417	160700	564926735	5650	5650	5650	5650	756
243	20250417	160600	564926735	5650	5650	5650	5650	0
244	20250417	160500	564926735	5650	5650	5650	5650	0
245	20250417	160400	564926735	5650	5650	5650	5650	0
246	20250417	160300	564926735	5650	5650	5650	5650	0
247	20250417	160200	564926735	5650	5650	5650	5650	0
248	20250417	160100	564926735	5650	5650	5650	5650	0
249	20250417	160000	564926735	5650	5650	5650	5650	0
250	20250417	155900	564926735	5650	5650	5650	5650	0
251	20250417	155800	564926735	5650	5650	5650	5650	0
252	20250417	155700	564926735	5650	5650	5650	5650	0
253	20250417	155600	564926735	5650	5650	5650	5650	0
254	20250417	155500	564926735	5650	5650	5650	5650	0
255	20250417	155400	564926735	5650	5650	5650	5650	0
256	20250417	155300	564926735	5650	5650	5650	5650	0
257	20250417	155200	564926735	5650	5650	5650	5650	0
258	20250417	155100	564926735	5650	5650	5650	5650	0
259	20250417	155000	564926735	5650	5650	5650	5650	0
260	20250417	154900	564926735	5650	5650	5650	5650	0
261	20250417	154800	564926735	5650	5650	5650	5650	0
262	20250417	154700	564926735	5650	5650	5650	5650	0
263	20250417	154600	564926735	5650	5650	5650	5650	0
264	20250417	154500	564926735	5650	5650	5650	5650	0
265	20250417	154400	564926735	5650	5650	5650	5650	0
266	20250417	154300	564926735	5650	5650	5650	5650	0
267	20250417	154200	564926735	5650	5650	5650	5650	0
268	20250417	154100	564926735	5650	5650	5650	5650	0
269	20250417	154000	564926735	5650	5650	5650	5650	0
270	20250417	153900	564926735	5650	5650	5650	5650	0
271	20250417	153800	564926735	5650	5650	5650	5650	0
272	20250417	153700	564926735	5650	5650	5650	5650	756
273	20250417	153600	564926735	5650	5650	5650	5650	0
274	20250417	153500	564926735	5650	5650	5650	5650	0
275	20250417	153400	564926735	5650	5650	5650	5650	0
276	20250417	153300	564926735	5650	5650	5650	5650	0
277	20250417	153200	564926735	5650	5650	5650	5650	0
278	20250417	153100	564926735	5650	5650	5650	5650	0
279	20250417	153000	564926735	5650	5650	5650	5650	756
280	20250417	152900	560655335	5670	5670	5670	5670	0
281	20250417	152800	560655335	5670	5670	5670	5670	0
282	20250417	152700	560655335	5670	5670	5670	5670	0
283	20250417	152600	560655335	5670	5670	5670	5670	0
284	20250417	152500	560655335	5670	5670	5670	5670	0
285	20250417	152400	560655335	5670	5670	5670	5670	0
286	20250417	152300	560655335	5670	5670	5670	5670	0
287	20250417	152200	560655335	5670	5670	5670	5670	0
288	20250417	152100	560655335	5670	5670	5670	5670	0
289	20250417	152000	560655335	5670	5670	5670	5670	0
290	20250417	151900	560655335	5670	5670	5670	5650	318
291	20250417	151800	558855185	5670	5670	5670	5670	38
292	20250417	151700	558639725	5670	5660	5670	5660	3
293	20250417	151600	558622725	5670	5670	5670	5660	116
294	20250417	151500	557965025	5660	5660	5670	5660	352
295	20250417	151400	555972685	5670	5670	5670	5670	65
296	20250417	151300	555604135	5670	5670	5670	5660	348
297	20250417	151200	553633975	5670	5680	5680	5670	282
298	20250417	151100	552034775	5680	5670	5680	5660	226
299	20250417	151000	550751315	5680	5680	5680	5670	416
300	20250417	150900	548391435	5680	5680	5680	5670	415
301	20250417	150800	546038055	5680	5660	5680	5660	155
302	20250417	150700	545157715	5680	5680	5680	5670	380
303	20250417	150600	543001315	5670	5670	5670	5670	50
304	20250417	150500	542717815	5680	5680	5680	5680	14
305	20250417	150400	542638295	5680	5680	5680	5680	0
306	20250417	150300	542638295	5680	5680	5680	5680	61
307	20250417	150200	542291815	5690	5690	5690	5690	2
308	20250417	150100	542280435	5680	5690	5690	5680	300
309	20250417	150000	540574585	5680	5670	5690	5670	1749
310	20250417	145900	530642820	5670	5670	5670	5670	12
311	20250417	145800	530574780	5660	5670	5670	5660	350
312	20250417	145700	528593580	5680	5680	5680	5680	0
313	20250417	145600	528593580	5680	5680	5680	5680	0
314	20250417	145500	528593580	5680	5680	5680	5680	0
315	20250417	145400	528593580	5680	5680	5680	5680	8
316	20250417	145300	528548140	5680	5680	5680	5680	63
317	20250417	145200	528190300	5680	5680	5680	5680	0
318	20250417	145100	528190300	5680	5650	5680	5650	440
319	20250417	145000	525698190	5650	5640	5650	5640	212
320	20250417	144900	524501980	5660	5660	5660	5660	0
321	20250417	144800	524501980	5660	5650	5660	5650	202
322	20250417	144700	523360660	5660	5660	5660	5660	0
323	20250417	144600	523360660	5660	5660	5660	5630	657
324	20250417	144500	519645420	5660	5640	5660	5630	3491
325	20250417	144400	499902930	5650	5650	5650	5650	0
326	20250417	144300	499902930	5650	5650	5650	5650	5
327	20250417	144200	499874680	5640	5640	5640	5640	0
328	20250417	144100	499874680	5640	5630	5640	5630	3
329	20250417	144000	499857770	5650	5650	5650	5650	2
330	20250417	143900	499846470	5640	5650	5650	5640	2
331	20250417	143800	499835180	5650	5650	5650	5650	0
332	20250417	143700	499835180	5650	5650	5650	5650	0
333	20250417	143600	499835180	5650	5650	5650	5650	0
334	20250417	143500	499835180	5650	5650	5650	5650	23
335	20250417	143400	499705230	5650	5650	5650	5650	0
336	20250417	143300	499705230	5650	5650	5650	5650	0
337	20250417	143200	499705230	5650	5650	5650	5650	0
338	20250417	143100	499705230	5650	5650	5650	5650	0
339	20250417	143000	499705230	5650	5650	5650	5650	0
340	20250417	142900	499705230	5650	5650	5650	5650	415
341	20250417	142800	497360480	5650	5650	5650	5650	4
342	20250417	142700	497337880	5630	5630	5630	5630	0
343	20250417	142600	497337880	5630	5630	5630	5630	10
344	20250417	142500	497281580	5650	5650	5650	5650	0
345	20250417	142400	497281580	5650	5650	5650	5650	0
346	20250417	142300	497281580	5650	5650	5650	5650	0
347	20250417	142200	497281580	5650	5650	5650	5650	200
348	20250417	142100	496151580	5650	5650	5650	5650	0
349	20250417	142000	496151580	5650	5650	5650	5650	276
350	20250417	141900	494592180	5650	5650	5650	5650	0
351	20250417	141800	494592180	5650	5650	5650	5650	0
352	20250417	141700	494592180	5650	5650	5650	5650	0
353	20250417	141600	494592180	5650	5640	5650	5640	269
354	20250417	141500	493075000	5650	5650	5650	5650	6
355	20250417	141400	493041100	5640	5640	5640	5640	90
356	20250417	141300	492533500	5640	5640	5640	5640	0
357	20250417	141200	492533500	5640	5640	5640	5640	0
358	20250417	141100	492533500	5640	5620	5640	5610	378
359	20250417	141000	490410200	5640	5640	5640	5640	0
360	20250417	140900	490410200	5640	5640	5640	5640	0
361	20250417	140800	490410200	5640	5640	5640	5640	0
362	20250417	140700	490410200	5640	5630	5640	5620	1084
363	20250417	140600	484314720	5640	5640	5640	5640	92
364	20250417	140500	483795840	5650	5650	5650	5650	500
365	20250417	140400	480970840	5650	5650	5650	5650	0
366	20250417	140300	480970840	5650	5650	5650	5650	0
367	20250417	140200	480970840	5650	5650	5650	5650	0
368	20250417	140100	480970840	5650	5650	5650	5650	0
369	20250417	140000	480970840	5650	5650	5650	5650	0
370	20250417	135900	480970840	5650	5650	5650	5650	0
371	20250417	135800	480970840	5650	5650	5650	5650	0
372	20250417	135700	480970840	5650	5650	5650	5650	0
373	20250417	135600	480970840	5650	5620	5650	5620	4
374	20250417	135500	480948270	5650	5650	5650	5650	0
375	20250417	135400	480948270	5650	5650	5650	5650	0
376	20250417	135300	480948270	5650	5650	5650	5650	0
377	20250417	135200	480948270	5650	5650	5650	5650	4
378	20250417	135100	480925670	5620	5620	5620	5620	0
379	20250417	135000	480925670	5620	5620	5620	5620	12
380	20250417	134900	480858230	5610	5610	5610	5610	0
381	20250417	134800	480858230	5610	5610	5610	5610	0
382	20250417	134700	480858230	5610	5610	5610	5610	0
383	20250417	134600	480858230	5610	5610	5610	5610	0
384	20250417	134500	480858230	5610	5640	5640	5610	3002
385	20250417	134400	463957720	5640	5640	5640	5640	0
386	20250417	134300	463957720	5640	5640	5640	5640	38
387	20250417	134200	463743400	5660	5660	5660	5660	200
388	20250417	134100	462611400	5660	5660	5660	5660	0
389	20250417	134000	462611400	5660	5650	5660	5650	301
390	20250417	133900	460910740	5650	5650	5650	5650	7
391	20250417	133800	460871190	5650	5650	5650	5650	0
392	20250417	133700	460871190	5650	5650	5650	5650	55
393	20250417	133600	460560440	5660	5660	5660	5660	0
394	20250417	133500	460560440	5660	5660	5660	5630	534
395	20250417	133400	457538900	5660	5660	5660	5660	3
396	20250417	133300	457521920	5620	5620	5620	5620	1
397	20250417	133200	457516300	5660	5660	5660	5660	0
398	20250417	133100	457516300	5660	5660	5660	5660	0
399	20250417	133000	457516300	5660	5660	5660	5660	5
400	20250417	132900	457488000	5620	5660	5660	5620	4903
401	20250417	132800	429927360	5640	5650	5650	5640	338
402	20250417	132700	428020870	5670	5670	5670	5670	37
403	20250417	132600	427811080	5660	5650	5660	5650	282
404	20250417	132500	426215970	5660	5660	5660	5660	0
405	20250417	132400	426215970	5660	5660	5660	5660	1
406	20250417	132300	426210310	5650	5650	5650	5650	131
407	20250417	132200	425470160	5660	5660	5660	5660	28
408	20250417	132100	425311680	5660	5660	5660	5660	37
409	20250417	132000	425102260	5660	5660	5660	5660	0
410	20250417	131900	425102260	5660	5660	5660	5660	30
411	20250417	131800	424932460	5660	5660	5670	5650	925
412	20250417	131700	419697220	5680	5690	5690	5670	265
413	20250417	131600	418193830	5680	5690	5690	5680	872
414	20250417	131500	413239000	5690	5650	5690	5650	11875
415	20250417	131400	345918070	5650	5640	5650	5640	583
416	20250417	131300	342624220	5650	5650	5650	5650	0
417	20250417	131200	342624220	5650	5630	5650	5630	983
418	20250417	131100	337089530	5630	5620	5630	5620	402
419	20250417	131000	334828020	5630	5630	5630	5630	230
420	20250417	130900	333533120	5640	5640	5640	5640	0
421	20250417	130800	333533120	5640	5640	5640	5640	0
422	20250417	130700	333533120	5640	5620	5640	5620	2651
423	20250417	130600	318599640	5620	5610	5620	5610	238
424	20250417	130500	317264410	5620	5620	5620	5620	0
425	20250417	130400	317264410	5620	5620	5620	5620	0
426	20250417	130300	317264410	5620	5610	5620	5610	203
427	20250417	130200	316125550	5620	5620	5620	5620	5
428	20250417	130100	316097450	5610	5610	5610	5610	0
429	20250417	130000	316097450	5610	5610	5610	5610	594
430	20250417	125900	312765110	5610	5610	5610	5610	0
431	20250417	125800	312765110	5610	5610	5610	5610	1
432	20250417	125700	312759500	5610	5610	5610	5610	5
433	20250417	125600	312731450	5610	5610	5610	5610	0
434	20250417	125500	312731450	5610	5610	5610	5610	39
435	20250417	125400	312512660	5610	5610	5610	5610	19
436	20250417	125300	312406070	5610	5610	5610	5610	90
437	20250417	125200	311901170	5610	5610	5610	5610	210
438	20250417	125100	310723070	5620	5620	5620	5620	88
439	20250417	125000	310228510	5620	5610	5620	5610	3
440	20250417	124900	310211670	5620	5620	5620	5620	0
441	20250417	124800	310211670	5620	5620	5620	5620	0
442	20250417	124700	310211670	5620	5620	5620	5620	0
443	20250417	124600	310211670	5620	5620	5620	5610	17
444	20250417	124500	310116230	5610	5610	5610	5610	799
445	20250417	124400	305633840	5610	5610	5610	5610	0
446	20250417	124300	305633840	5610	5610	5610	5610	2
447	20250417	124200	305622620	5620	5620	5620	5620	0
448	20250417	124100	305622620	5620	5620	5620	5620	0
449	20250417	124000	305622620	5620	5620	5620	5620	2
450	20250417	123900	305611380	5630	5630	5630	5630	0
451	20250417	123800	305611380	5630	5630	5630	5630	39
452	20250417	123700	305391810	5630	5630	5630	5630	0
453	20250417	123600	305391810	5630	5630	5630	5630	0
454	20250417	123500	305391810	5630	5630	5630	5630	0
455	20250417	123400	305391810	5630	5630	5630	5630	0
456	20250417	123300	305391810	5630	5630	5630	5630	3
457	20250417	123200	305374920	5610	5620	5620	5610	770
458	20250417	123100	301052850	5630	5630	5630	5630	0
459	20250417	123000	301052850	5630	5630	5630	5630	0
460	20250417	122900	301052850	5630	5630	5630	5630	4
461	20250417	122800	301030330	5620	5630	5630	5620	256
462	20250417	122700	299591050	5620	5630	5630	5620	361
463	20250417	122600	297559120	5630	5630	5630	5630	230
464	20250417	122500	296264220	5630	5630	5630	5630	0
465	20250417	122400	296264220	5630	5630	5630	5630	15
466	20250417	122300	296179770	5630	5640	5640	5630	235
467	20250417	122200	294854390	5640	5640	5640	5640	5
468	20250417	122100	294826190	5640	5640	5640	5640	0
469	20250417	122000	294826190	5640	5640	5640	5640	3
470	20250417	121900	294809270	5630	5630	5630	5630	37
471	20250417	121800	294600960	5630	5640	5640	5630	266
472	20250417	121700	293103350	5630	5630	5630	5630	257
473	20250417	121600	291656440	5640	5640	5640	5640	0
474	20250417	121500	291656440	5640	5640	5640	5640	0
475	20250417	121400	291656440	5640	5640	5640	5640	500
476	20250417	121300	288836440	5640	5620	5640	5620	1388
477	20250417	121200	281020620	5630	5620	5630	5610	1636
478	20250417	121100	271821160	5610	5610	5620	5610	622
479	20250417	121000	268326710	5620	5620	5620	5620	0
480	20250417	120900	268326710	5620	5620	5620	5620	0
481	20250417	120800	268326710	5620	5620	5620	5620	0
482	20250417	120700	268326710	5620	5620	5620	5620	0
483	20250417	120600	268326710	5620	5620	5620	5620	0
484	20250417	120500	268326710	5620	5620	5620	5620	5
485	20250417	120400	268298610	5600	5600	5620	5600	896
486	20250417	120300	263276770	5600	5600	5600	5600	79
487	20250417	120200	262834370	5610	5610	5610	5610	103
488	20250417	120100	262256540	5600	5610	5610	5600	23
489	20250417	120000	262127520	5610	5610	5610	5610	1
490	20250417	115900	262121910	5610	5610	5610	5600	359
491	20250417	115800	260110480	5610	5610	5610	5610	256
492	20250417	115700	258674320	5610	5610	5610	5610	0
493	20250417	115600	258674320	5610	5600	5610	5600	39
494	20250417	115500	258455910	5610	5610	5610	5610	0
495	20250417	115400	258455910	5610	5610	5610	5600	536
496	20250417	115300	255449300	5610	5610	5610	5610	0
497	20250417	115200	255449300	5610	5610	5610	5610	0
498	20250417	115100	255449300	5610	5610	5610	5610	0
499	20250417	115000	255449300	5610	5600	5610	5600	170
500	20250417	114900	254496600	5610	5610	5610	5610	0
501	20250417	114800	254496600	5610	5600	5610	5600	111
502	20250417	114700	253874960	5600	5600	5610	5600	404
503	20250417	114600	251608560	5610	5610	5610	5610	20
504	20250417	114500	251496360	5610	5600	5610	5600	1939
505	20250417	114400	240628560	5600	5585	5600	5580	5150
506	20250417	114300	211824905	5580	5580	5580	5580	265
507	20250417	114200	210346205	5585	5580	5585	5580	232
508	20250417	114100	209051615	5585	5585	5585	5585	0
509	20250417	114000	209051615	5585	5585	5585	5585	0
510	20250417	113900	209051615	5585	5585	5585	5585	0
511	20250417	113800	209051615	5585	5585	5585	5585	24
512	20250417	113700	208917575	5585	5585	5585	5585	41
513	20250417	113600	208688590	5585	5580	5585	5580	273
514	20250417	113500	207163890	5590	5590	5590	5590	20
515	20250417	113400	207052090	5590	5590	5590	5590	500
516	20250417	113300	204257090	5590	5590	5590	5590	2
517	20250417	113200	204245910	5580	5580	5580	5580	0
518	20250417	113100	204245910	5580	5580	5580	5580	105
519	20250417	113000	203660010	5600	5590	5600	5590	1755
520	20250417	112900	193847090	5580	5580	5580	5580	501
521	20250417	112800	191051510	5580	5580	5580	5580	0
522	20250417	112700	191051510	5580	5580	5580	5580	91
523	20250417	112600	190543730	5580	5580	5580	5580	90
524	20250417	112500	190041530	5580	5580	5580	5580	0
525	20250417	112400	190041530	5580	5580	5580	5580	4
526	20250417	112300	190019210	5570	5570	5570	5570	0
527	20250417	112200	190019210	5570	5570	5570	5570	100
528	20250417	112100	189462210	5570	5570	5570	5570	179
529	20250417	112000	188465180	5580	5580	5580	5580	300
530	20250417	111900	186791180	5580	5580	5580	5580	3
531	20250417	111800	186774440	5580	5580	5580	5580	0
532	20250417	111700	186774440	5580	5580	5580	5580	0
533	20250417	111600	186774440	5580	5580	5580	5580	0
534	20250417	111500	186774440	5580	5580	5580	5580	0
535	20250417	111400	186774440	5580	5580	5580	5580	0
536	20250417	111300	186774440	5580	5580	5580	5580	2
537	20250417	111200	186763280	5580	5580	5580	5580	10
538	20250417	111100	186707480	5580	5580	5580	5580	0
539	20250417	111000	186707480	5580	5580	5580	5580	0
540	20250417	110900	186707480	5580	5580	5580	5580	0
541	20250417	110800	186707480	5580	5580	5580	5580	0
542	20250417	110700	186707480	5580	5580	5580	5580	0
543	20250417	110600	186707480	5580	5580	5580	5580	4
544	20250417	110500	186685160	5580	5580	5580	5580	0
545	20250417	110400	186685160	5580	5580	5580	5580	0
546	20250417	110300	186685160	5580	5580	5580	5580	11
547	20250417	110200	186623780	5590	5580	5590	5580	9
548	20250417	110100	186573530	5590	5590	5590	5590	278
549	20250417	110000	185019510	5580	5580	5580	5580	83
550	20250417	105900	184556370	5580	5580	5580	5580	0
551	20250417	105800	184556370	5580	5580	5580	5580	26
552	20250417	105700	184411290	5580	5580	5580	5580	10
553	20250417	105600	184355490	5570	5590	5590	5570	105
554	20250417	105500	183770540	5590	5590	5590	5590	0
555	20250417	105400	183770540	5590	5590	5590	5590	3
556	20250417	105300	183753770	5580	5580	5580	5580	100
557	20250417	105200	183195770	5580	5580	5580	5580	0
558	20250417	105100	183195770	5580	5580	5580	5580	0
559	20250417	105000	183195770	5580	5580	5580	5580	0
560	20250417	104900	183195770	5580	5580	5580	5580	44
561	20250417	104800	182950250	5580	5580	5580	5580	0
562	20250417	104700	182950250	5580	5580	5580	5580	0
563	20250417	104600	182950250	5580	5580	5580	5580	0
564	20250417	104500	182950250	5580	5580	5580	5580	26
565	20250417	104400	182805170	5590	5590	5590	5590	0
566	20250417	104300	182805170	5590	5590	5590	5590	0
567	20250417	104200	182805170	5590	5590	5590	5590	2
568	20250417	104100	182793990	5560	5560	5560	5560	0
569	20250417	104000	182793990	5560	5560	5560	5560	0
570	20250417	103900	182793990	5560	5590	5590	5560	937
571	20250417	103800	177575660	5590	5590	5590	5590	1049
572	20250417	103700	171711750	5580	5580	5580	5580	400
573	20250417	103600	169479750	5580	5580	5580	5580	1791
574	20250417	103500	159485970	5580	5570	5580	5570	357
575	20250417	103400	157497460	5590	5590	5590	5590	0
576	20250417	103300	157497460	5590	5590	5590	5590	0
577	20250417	103200	157497460	5590	5590	5590	5590	200
578	20250417	103100	156379460	5590	5590	5590	5590	403
579	20250417	103000	154126690	5560	5590	5590	5560	586
580	20250417	102900	150853380	5580	5590	5600	5580	276
581	20250417	102800	149313130	5600	5590	5600	5590	3350
582	20250417	102700	130586610	5600	5580	5600	5580	1720
583	20250417	102600	120975280	5580	5570	5580	5570	339
584	20250417	102500	119086660	5580	5580	5580	5580	100
585	20250417	102400	118528660	5580	5570	5580	5570	1461
586	20250417	102300	110380280	5570	5570	5570	5560	427
587	20250417	102200	108002050	5560	5560	5570	5560	1967
588	20250417	102100	97056070	5550	5550	5550	5550	500
589	20250417	102000	94281070	5550	5550	5550	5550	1
590	20250417	101900	94275520	5540	5540	5540	5540	50
591	20250417	101800	93998520	5560	5560	5560	5560	21
592	20250417	101700	93881760	5560	5560	5560	5560	0
593	20250417	101600	93881760	5560	5560	5560	5550	16
594	20250417	101500	93792900	5560	5560	5560	5560	1017
595	20250417	101400	88138380	5560	5540	5560	5540	686
596	20250417	101300	84331340	5540	5540	5540	5540	0
597	20250417	101200	84331340	5540	5540	5540	5540	600
598	20250417	101100	81007340	5540	5540	5540	5540	0
599	20250417	101000	81007340	5540	5540	5540	5540	0
600	20250417	100900	81007340	5540	5540	5540	5540	1
601	20250417	100800	81001800	5530	5530	5530	5530	100
602	20250417	100700	80448800	5540	5540	5540	5540	120
603	20250417	100600	79784000	5540	5540	5540	5540	0
604	20250417	100500	79784000	5540	5540	5540	5540	1
605	20250417	100400	79778460	5540	5540	5540	5540	27
606	20250417	100300	79628880	5540	5540	5540	5540	0
607	20250417	100200	79628880	5540	5530	5540	5530	2
608	20250417	100100	79617810	5530	5530	5530	5530	807
609	20250417	100000	75155100	5530	5530	5530	5530	0
610	20250417	095900	75155100	5530	5530	5530	5530	10
611	20250417	095800	75099800	5540	5540	5540	5540	26
612	20250417	095700	74955760	5540	5540	5540	5540	24
613	20250417	095600	74822800	5540	5540	5540	5540	1
614	20250417	095500	74817260	5530	5520	5530	5520	532
615	20250417	095400	71880440	5510	5500	5510	5500	1226
616	20250417	095300	65127180	5500	5500	5500	5500	30
617	20250417	095200	64962180	5500	5490	5500	5490	10
618	20250417	095100	64907270	5490	5490	5490	5490	0
619	20250417	095000	64907270	5490	5490	5490	5490	0
620	20250417	094900	64907270	5490	5490	5490	5490	1
621	20250417	094800	64901780	5500	5500	5500	5500	0
622	20250417	094700	64901780	5500	5500	5500	5500	0
623	20250417	094600	64901780	5500	5500	5500	5500	181
624	20250417	094500	63906280	5500	5500	5500	5500	32
625	20250417	094400	63730280	5500	5500	5500	5500	2
626	20250417	094300	63719280	5490	5490	5490	5490	506
627	20250417	094200	60941340	5480	5480	5480	5480	122
628	20250417	094100	60272780	5480	5480	5480	5480	13
629	20250417	094000	60201540	5450	5450	5450	5450	0
630	20250417	093900	60201540	5450	5450	5450	5450	0
631	20250417	093800	60201540	5450	5450	5450	5450	0
632	20250417	093700	60201540	5450	5450	5450	5450	10
633	20250417	093600	60147040	5450	5450	5450	5450	943
634	20250417	093500	55007690	5490	5490	5490	5490	0
635	20250417	093400	55007690	5490	5490	5490	5490	0
636	20250417	093300	55007690	5490	5490	5490	5490	0
637	20250417	093200	55007690	5490	5490	5490	5490	0
638	20250417	093100	55007690	5490	5490	5490	5490	2
639	20250417	093000	54996710	5450	5470	5470	5450	1412
640	20250417	092900	47281870	5490	5490	5490	5490	0
641	20250417	092800	47281870	5490	5490	5490	5490	0
642	20250417	092700	47281870	5490	5490	5490	5490	0
643	20250417	092600	47281870	5490	5490	5490	5490	1000
644	20250417	092500	41791870	5490	5490	5490	5490	0
645	20250417	092400	41791870	5490	5490	5490	5490	0
646	20250417	092300	41791870	5490	5490	5490	5490	0
647	20250417	092200	41791870	5490	5490	5490	5490	0
648	20250417	092100	41791870	5490	5490	5490	5490	5
649	20250417	092000	41764420	5470	5490	5490	5470	61
650	20250417	091900	41429730	5490	5490	5490	5490	10
651	20250417	091800	41374830	5490	5490	5490	5490	10
652	20250417	091700	41319930	5490	5490	5490	5490	10
653	20250417	091600	41265030	5490	5460	5490	5460	164
654	20250417	091500	40369440	5490	5490	5490	5490	41
655	20250417	091400	40144350	5500	5500	5500	5500	0
656	20250417	091300	40144350	5500	5500	5500	5500	0
657	20250417	091200	40144350	5500	5500	5500	5500	3
658	20250417	091100	40127850	5470	5500	5500	5470	154
659	20250417	091000	39283850	5520	5500	5520	5500	334
660	20250417	090900	37446740	5500	5490	5500	5490	1315
661	20250417	090800	30224040	5490	5490	5490	5490	33
662	20250417	090700	30042870	5490	5490	5490	5490	42
663	20250417	090600	29812290	5500	5490	5500	5490	132
664	20250417	090500	29087560	5490	5490	5490	5490	28
665	20250417	090400	28933840	5400	5440	5440	5400	1000
666	20250417	090300	23507030	5500	5500	5500	5500	1144
667	20250417	090200	17215030	5490	5440	5490	5440	1590
668	20250417	090100	8545750	5450	5440	5450	5440	1284
669	20250417	090000	1557950	5410	5440	5440	5410	287