KissMeData/007680/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183400	40548545	4375	4375	4375	4375	23
3	20250417	183300	40548545	4375	4375	4375	4375	0
4	20250417	183200	40548545	4375	4375	4375	4375	0
5	20250417	183100	40548545	4375	4375	4375	4375	0
6	20250417	183000	40548545	4375	4375	4375	4375	0
7	20250417	182900	40548545	4375	4375	4375	4375	0
8	20250417	182800	40548545	4375	4375	4375	4375	0
9	20250417	182700	40548545	4375	4375	4375	4375	0
10	20250417	182600	40548545	4375	4375	4375	4375	0
11	20250417	182500	40548545	4375	4375	4375	4375	0
12	20250417	182400	40548545	4375	4375	4375	4375	0
13	20250417	182300	40548545	4375	4375	4375	4375	0
14	20250417	182200	40548545	4375	4375	4375	4375	0
15	20250417	182100	40548545	4375	4375	4375	4375	0
16	20250417	182000	40548545	4375	4375	4375	4375	0
17	20250417	181900	40548545	4375	4375	4375	4375	0
18	20250417	181800	40548545	4375	4375	4375	4375	0
19	20250417	181700	40548545	4375	4375	4375	4375	0
20	20250417	181600	40548545	4375	4375	4375	4375	0
21	20250417	181500	40548545	4375	4375	4375	4375	0
22	20250417	181400	40548545	4375	4375	4375	4375	0
23	20250417	181300	40548545	4375	4375	4375	4375	0
24	20250417	181200	40548545	4375	4375	4375	4375	0
25	20250417	181100	40548545	4375	4375	4375	4375	0
26	20250417	181000	40548545	4375	4375	4375	4375	0
27	20250417	180900	40548545	4375	4375	4375	4375	0
28	20250417	180800	40548545	4375	4375	4375	4375	0
29	20250417	180700	40548545	4375	4375	4375	4375	0
30	20250417	180600	40548545	4375	4375	4375	4375	0
31	20250417	180500	40548545	4375	4375	4375	4375	0
32	20250417	180400	40548545	4375	4375	4375	4375	23
33	20250417	180300	40548545	4375	4375	4375	4375	0
34	20250417	180200	40548545	4375	4375	4375	4375	0
35	20250417	180100	40548545	4375	4375	4375	4375	0
36	20250417	180000	40548545	4375	4375	4375	4375	0
37	20250417	175900	40548545	4375	4375	4375	4375	0
38	20250417	175800	40548545	4375	4375	4375	4375	0
39	20250417	175700	40548545	4375	4375	4375	4375	0
40	20250417	175600	40548545	4375	4375	4375	4375	0
41	20250417	175500	40548545	4375	4375	4375	4375	0
42	20250417	175400	40548545	4375	4375	4375	4375	0
43	20250417	175300	40548545	4375	4375	4375	4375	0
44	20250417	175200	40548545	4375	4375	4375	4375	0
45	20250417	175100	40548545	4375	4375	4375	4375	0
46	20250417	175000	40548545	4375	4375	4375	4375	0
47	20250417	174900	40548545	4375	4375	4375	4375	0
48	20250417	174800	40548545	4375	4375	4375	4375	0
49	20250417	174700	40548545	4375	4375	4375	4375	0
50	20250417	174600	40548545	4375	4375	4375	4375	0
51	20250417	174500	40548545	4375	4375	4375	4375	0
52	20250417	174400	40548545	4375	4375	4375	4375	0
53	20250417	174300	40548545	4375	4375	4375	4375	0
54	20250417	174200	40548545	4375	4375	4375	4375	0
55	20250417	174100	40548545	4375	4375	4375	4375	0
56	20250417	174000	40548545	4375	4375	4375	4375	0
57	20250417	173900	40548545	4375	4375	4375	4375	0
58	20250417	173800	40548545	4375	4375	4375	4375	0
59	20250417	173700	40548545	4375	4375	4375	4375	0
60	20250417	173600	40548545	4375	4375	4375	4375	0
61	20250417	173500	40548545	4375	4375	4375	4375	0
62	20250417	173400	40548545	4375	4375	4375	4375	23
63	20250417	173300	40548545	4375	4375	4375	4375	0
64	20250417	173200	40548545	4375	4375	4375	4375	0
65	20250417	173100	40548545	4375	4375	4375	4375	0
66	20250417	173000	40548545	4375	4375	4375	4375	0
67	20250417	172900	40548545	4375	4375	4375	4375	0
68	20250417	172800	40548545	4375	4375	4375	4375	0
69	20250417	172700	40548545	4375	4375	4375	4375	0
70	20250417	172600	40548545	4375	4375	4375	4375	0
71	20250417	172500	40548545	4375	4375	4375	4375	0
72	20250417	172400	40548545	4375	4375	4375	4375	0
73	20250417	172300	40548545	4375	4375	4375	4375	0
74	20250417	172200	40548545	4375	4375	4375	4375	0
75	20250417	172100	40548545	4375	4375	4375	4375	0
76	20250417	172000	40548545	4375	4375	4375	4375	0
77	20250417	171900	40548545	4375	4375	4375	4375	0
78	20250417	171800	40548545	4375	4375	4375	4375	0
79	20250417	171700	40548545	4375	4375	4375	4375	0
80	20250417	171600	40548545	4375	4375	4375	4375	0
81	20250417	171500	40548545	4375	4375	4375	4375	0
82	20250417	171400	40548545	4375	4375	4375	4375	0
83	20250417	171300	40548545	4375	4375	4375	4375	0
84	20250417	171200	40548545	4375	4375	4375	4375	0
85	20250417	171100	40548545	4375	4375	4375	4375	0
86	20250417	171000	40548545	4375	4375	4375	4375	0
87	20250417	170900	40548545	4375	4375	4375	4375	0
88	20250417	170800	40548545	4375	4375	4375	4375	0
89	20250417	170700	40548545	4375	4375	4375	4375	0
90	20250417	170600	40548545	4375	4375	4375	4375	0
91	20250417	170500	40548545	4375	4375	4375	4375	0
92	20250417	170400	40548545	4375	4375	4375	4375	23
93	20250417	170300	40548545	4375	4375	4375	4375	0
94	20250417	170200	40548545	4375	4375	4375	4375	0
95	20250417	170100	40548545	4375	4375	4375	4375	0
96	20250417	170000	40548545	4375	4375	4375	4375	0
97	20250417	165900	40548545	4375	4375	4375	4375	0
98	20250417	165800	40548545	4375	4375	4375	4375	0
99	20250417	165700	40548545	4375	4375	4375	4375	0
100	20250417	165600	40548545	4375	4375	4375	4375	0
101	20250417	165500	40548545	4375	4375	4375	4375	0
102	20250417	165400	40548545	4375	4375	4375	4375	0
103	20250417	165300	40548545	4375	4375	4375	4375	0
104	20250417	165200	40548545	4375	4375	4375	4375	0
105	20250417	165100	40548545	4375	4375	4375	4375	0
106	20250417	165000	40548545	4375	4375	4375	4375	0
107	20250417	164900	40548545	4375	4375	4375	4375	0
108	20250417	164800	40548545	4375	4375	4375	4375	0
109	20250417	164700	40548545	4375	4375	4375	4375	0
110	20250417	164600	40548545	4375	4375	4375	4375	0
111	20250417	164500	40548545	4375	4375	4375	4375	0
112	20250417	164400	40548545	4375	4375	4375	4375	0
113	20250417	164300	40548545	4375	4375	4375	4375	0
114	20250417	164200	40548545	4375	4375	4375	4375	0
115	20250417	164100	40548545	4375	4375	4375	4375	0
116	20250417	164000	40548545	4375	4375	4375	4375	0
117	20250417	163900	40548545	4375	4375	4375	4375	0
118	20250417	163800	40548545	4375	4375	4375	4375	0
119	20250417	163700	40548545	4375	4375	4375	4375	0
120	20250417	163600	40548545	4375	4375	4375	4375	0
121	20250417	163500	40548545	4375	4375	4375	4375	0
122	20250417	163400	40548545	4375	4375	4375	4375	23
123	20250417	163300	40548545	4375	4375	4375	4375	0
124	20250417	163200	40548545	4375	4375	4375	4375	0
125	20250417	163100	40548545	4375	4375	4375	4375	0
126	20250417	163000	40548545	4375	4375	4375	4375	0
127	20250417	162900	40548545	4375	4375	4375	4375	0
128	20250417	162800	40548545	4375	4375	4375	4375	0
129	20250417	162700	40548545	4375	4375	4375	4375	0
130	20250417	162600	40548545	4375	4375	4375	4375	0
131	20250417	162500	40548545	4375	4375	4375	4375	0
132	20250417	162400	40548545	4375	4375	4375	4375	0
133	20250417	162300	40548545	4375	4375	4375	4375	0
134	20250417	162200	40548545	4375	4375	4375	4375	0
135	20250417	162100	40548545	4375	4375	4375	4375	0
136	20250417	162000	40548545	4375	4375	4375	4375	0
137	20250417	161900	40548545	4375	4375	4375	4375	0
138	20250417	161800	40548545	4375	4375	4375	4375	0
139	20250417	161700	40548545	4375	4375	4375	4375	0
140	20250417	161600	40548545	4375	4375	4375	4375	0
141	20250417	161500	40548545	4375	4375	4375	4375	0
142	20250417	161400	40548545	4375	4375	4375	4375	0
143	20250417	161300	40548545	4375	4375	4375	4375	0
144	20250417	161200	40548545	4375	4375	4375	4375	0
145	20250417	161100	40548545	4375	4375	4375	4375	0
146	20250417	161000	40548545	4375	4375	4375	4375	0
147	20250417	160900	40548545	4375	4375	4375	4375	0
148	20250417	160800	40548545	4375	4375	4375	4375	0
149	20250417	160700	40548545	4375	4375	4375	4375	0
150	20250417	160600	40548545	4375	4375	4375	4375	0
151	20250417	160500	40548545	4375	4375	4375	4375	0
152	20250417	160400	40548545	4375	4375	4375	4375	23
153	20250417	160300	40548545	4375	4375	4375	4375	0
154	20250417	160200	40548545	4375	4375	4375	4375	0
155	20250417	160100	40548545	4375	4375	4375	4375	0
156	20250417	160000	40548545	4375	4375	4375	4375	0
157	20250417	155900	40548545	4375	4375	4375	4375	0
158	20250417	155800	40548545	4375	4375	4375	4375	0
159	20250417	155700	40548545	4375	4375	4375	4375	0
160	20250417	155600	40548545	4375	4375	4375	4375	0
161	20250417	155500	40548545	4375	4375	4375	4375	0
162	20250417	155400	40548545	4375	4375	4375	4375	0
163	20250417	155300	40548545	4375	4375	4375	4375	0
164	20250417	155200	40548545	4375	4375	4375	4375	0
165	20250417	155100	40548545	4375	4375	4375	4375	0
166	20250417	155000	40548545	4375	4375	4375	4375	0
167	20250417	154900	40548545	4375	4375	4375	4375	0
168	20250417	154800	40548545	4375	4375	4375	4375	0
169	20250417	154700	40548545	4375	4375	4375	4375	0
170	20250417	154600	40548545	4375	4375	4375	4375	0
171	20250417	154500	40548545	4375	4375	4375	4375	0
172	20250417	154400	40548545	4375	4375	4375	4375	0
173	20250417	154300	40548545	4375	4375	4375	4375	0
174	20250417	154200	40548545	4375	4375	4375	4375	0
175	20250417	154100	40548545	4375	4375	4375	4375	0
176	20250417	154000	40548545	4375	4375	4375	4375	0
177	20250417	153900	40548545	4375	4375	4375	4375	0
178	20250417	153800	40548545	4375	4375	4375	4375	0
179	20250417	153700	40548545	4375	4375	4375	4375	0
180	20250417	153600	40548545	4375	4375	4375	4375	0
181	20250417	153500	40548545	4375	4375	4375	4375	0
182	20250417	153400	40548545	4375	4375	4375	4375	23
183	20250417	153300	40548545	4375	4375	4375	4375	0
184	20250417	153200	40548545	4375	4375	4375	4375	0
185	20250417	153100	40548545	4375	4375	4375	4375	0
186	20250417	153000	40548545	4375	4375	4375	4375	23
187	20250417	152900	40447920	4330	4330	4330	4330	0
188	20250417	152800	40447920	4330	4330	4330	4330	0
189	20250417	152700	40447920	4330	4330	4330	4330	0
190	20250417	152600	40447920	4330	4330	4330	4330	0
191	20250417	152500	40447920	4330	4330	4330	4330	0
192	20250417	152400	40447920	4330	4330	4330	4330	0
193	20250417	152300	40447920	4330	4330	4330	4330	0
194	20250417	152200	40447920	4330	4330	4330	4330	0
195	20250417	152100	40447920	4330	4330	4330	4330	0
196	20250417	152000	40447920	4330	4330	4330	4330	0
197	20250417	151900	40447920	4330	4370	4370	4320	13
198	20250417	151800	40391330	4350	4350	4350	4350	5
199	20250417	151700	40369580	4355	4355	4355	4355	0
200	20250417	151600	40369580	4355	4355	4355	4355	0
201	20250417	151500	40369580	4355	4355	4355	4355	0
202	20250417	151400	40369580	4355	4355	4355	4355	0
203	20250417	151300	40369580	4355	4355	4355	4355	0
204	20250417	151200	40369580	4355	4355	4355	4355	0
205	20250417	151100	40369580	4355	4365	4365	4355	5650
206	20250417	151000	15738180	4365	4365	4365	4365	0
207	20250417	150900	15738180	4365	4365	4365	4365	0
208	20250417	150800	15738180	4365	4365	4365	4365	0
209	20250417	150700	15738180	4365	4365	4365	4365	0
210	20250417	150600	15738180	4365	4375	4375	4365	25
211	20250417	150500	15629025	4380	4380	4380	4380	0
212	20250417	150400	15629025	4380	4380	4380	4380	0
213	20250417	150300	15629025	4380	4380	4380	4380	0
214	20250417	150200	15629025	4380	4380	4380	4380	0
215	20250417	150100	15629025	4380	4380	4380	4380	0
216	20250417	150000	15629025	4380	4380	4380	4380	0
217	20250417	145900	15629025	4380	4380	4380	4380	0
218	20250417	145800	15629025	4380	4380	4380	4380	0
219	20250417	145700	15629025	4380	4380	4380	4380	0
220	20250417	145600	15629025	4380	4380	4380	4380	0
221	20250417	145500	15629025	4380	4380	4380	4380	0
222	20250417	145400	15629025	4380	4380	4380	4380	0
223	20250417	145300	15629025	4380	4380	4380	4380	0
224	20250417	145200	15629025	4380	4380	4380	4380	0
225	20250417	145100	15629025	4380	4380	4380	4380	0
226	20250417	145000	15629025	4380	4380	4380	4380	0
227	20250417	144900	15629025	4380	4380	4380	4380	0
228	20250417	144800	15629025	4380	4380	4380	4380	0
229	20250417	144700	15629025	4380	4380	4380	4380	0
230	20250417	144600	15629025	4380	4380	4380	4380	0
231	20250417	144500	15629025	4380	4380	4380	4380	0
232	20250417	144400	15629025	4380	4380	4380	4380	0
233	20250417	144300	15629025	4380	4380	4380	4380	0
234	20250417	144200	15629025	4380	4380	4380	4380	0
235	20250417	144100	15629025	4380	4380	4380	4380	0
236	20250417	144000	15629025	4380	4380	4380	4380	0
237	20250417	143900	15629025	4380	4380	4380	4380	0
238	20250417	143800	15629025	4380	4380	4380	4380	0
239	20250417	143700	15629025	4380	4380	4380	4380	0
240	20250417	143600	15629025	4380	4380	4380	4380	0
241	20250417	143500	15629025	4380	4380	4380	4380	8
242	20250417	143400	15593985	4380	4380	4380	4380	2
243	20250417	143300	15585225	4375	4375	4375	4375	9
244	20250417	143200	15545850	4365	4365	4365	4365	0
245	20250417	143100	15545850	4365	4365	4365	4365	0
246	20250417	143000	15545850	4365	4365	4365	4365	0
247	20250417	142900	15545850	4365	4365	4365	4365	2
248	20250417	142800	15537120	4365	4365	4365	4365	0
249	20250417	142700	15537120	4365	4365	4365	4365	0
250	20250417	142600	15537120	4365	4365	4365	4365	0
251	20250417	142500	15537120	4365	4365	4365	4365	0
252	20250417	142400	15537120	4365	4365	4365	4365	0
253	20250417	142300	15537120	4365	4365	4365	4365	10
254	20250417	142200	15493470	4375	4375	4375	4375	1
255	20250417	142100	15489095	4375	4375	4375	4375	1
256	20250417	142000	15484720	4365	4365	4365	4365	0
257	20250417	141900	15484720	4365	4365	4365	4365	0
258	20250417	141800	15484720	4365	4365	4365	4365	0
259	20250417	141700	15484720	4365	4365	4365	4365	0
260	20250417	141600	15484720	4365	4365	4365	4365	0
261	20250417	141500	15484720	4365	4365	4365	4365	0
262	20250417	141400	15484720	4365	4365	4365	4365	0
263	20250417	141300	15484720	4365	4365	4365	4365	0
264	20250417	141200	15484720	4365	4365	4365	4365	0
265	20250417	141100	15484720	4365	4365	4365	4365	0
266	20250417	141000	15484720	4365	4365	4365	4365	0
267	20250417	140900	15484720	4365	4365	4365	4365	350
268	20250417	140800	13956970	4365	4365	4365	4365	0
269	20250417	140700	13956970	4365	4365	4365	4365	0
270	20250417	140600	13956970	4365	4365	4365	4365	0
271	20250417	140500	13956970	4365	4365	4365	4365	0
272	20250417	140400	13956970	4365	4365	4365	4365	0
273	20250417	140300	13956970	4365	4365	4365	4365	0
274	20250417	140200	13956970	4365	4365	4365	4365	0
275	20250417	140100	13956970	4365	4365	4365	4365	0
276	20250417	140000	13956970	4365	4365	4365	4365	0
277	20250417	135900	13956970	4365	4365	4365	4365	0
278	20250417	135800	13956970	4365	4365	4365	4365	0
279	20250417	135700	13956970	4365	4370	4370	4365	30
280	20250417	135600	13825880	4375	4375	4375	4375	1
281	20250417	135500	13821505	4375	4375	4375	4375	0
282	20250417	135400	13821505	4375	4375	4375	4375	0
283	20250417	135300	13821505	4375	4375	4375	4375	78
284	20250417	135200	13480255	4375	4375	4375	4375	0
285	20250417	135100	13480255	4375	4375	4375	4375	0
286	20250417	135000	13480255	4375	4375	4375	4375	0
287	20250417	134900	13480255	4375	4375	4375	4375	0
288	20250417	134800	13480255	4375	4375	4375	4375	1
289	20250417	134700	13475880	4365	4365	4365	4365	70
290	20250417	134600	13170330	4375	4375	4375	4375	1
291	20250417	134500	13165955	4370	4370	4370	4370	0
292	20250417	134400	13165955	4370	4370	4370	4370	2
293	20250417	134300	13157215	4365	4365	4365	4365	12
294	20250417	134200	13104835	4365	4360	4365	4360	10
295	20250417	134100	13061230	4355	4355	4355	4355	0
296	20250417	134000	13061230	4355	4355	4355	4355	0
297	20250417	133900	13061230	4355	4355	4355	4355	0
298	20250417	133800	13061230	4355	4355	4355	4355	0
299	20250417	133700	13061230	4355	4355	4355	4355	0
300	20250417	133600	13061230	4355	4355	4355	4355	0
301	20250417	133500	13061230	4355	4355	4355	4355	0
302	20250417	133400	13061230	4355	4355	4355	4355	0
303	20250417	133300	13061230	4355	4355	4355	4355	0
304	20250417	133200	13061230	4355	4355	4355	4355	0
305	20250417	133100	13061230	4355	4355	4355	4355	0
306	20250417	133000	13061230	4355	4360	4360	4355	9
307	20250417	132900	13022005	4370	4370	4370	4370	0
308	20250417	132800	13022005	4370	4370	4370	4370	41
309	20250417	132700	12842835	4375	4375	4375	4375	0
310	20250417	132600	12842835	4375	4375	4375	4375	0
311	20250417	132500	12842835	4375	4375	4375	4375	0
312	20250417	132400	12842835	4375	4375	4375	4375	1
313	20250417	132300	12838460	4375	4375	4375	4375	20
314	20250417	132200	12750960	4375	4375	4375	4375	0
315	20250417	132100	12750960	4375	4375	4375	4375	0
316	20250417	132000	12750960	4375	4375	4375	4375	0
317	20250417	131900	12750960	4375	4375	4375	4375	0
318	20250417	131800	12750960	4375	4375	4375	4375	0
319	20250417	131700	12750960	4375	4375	4375	4375	0
320	20250417	131600	12750960	4375	4375	4375	4375	0
321	20250417	131500	12750960	4375	4375	4375	4375	1
322	20250417	131400	12746585	4370	4370	4370	4370	0
323	20250417	131300	12746585	4370	4370	4370	4370	98
324	20250417	131200	12318325	4370	4370	4370	4370	0
325	20250417	131100	12318325	4370	4370	4370	4370	0
326	20250417	131000	12318325	4370	4370	4370	4370	0
327	20250417	130900	12318325	4370	4370	4370	4370	0
328	20250417	130800	12318325	4370	4370	4370	4370	0
329	20250417	130700	12318325	4370	4370	4370	4370	0
330	20250417	130600	12318325	4370	4370	4370	4370	0
331	20250417	130500	12318325	4370	4365	4370	4365	2
332	20250417	130400	12309590	4370	4370	4370	4370	0
333	20250417	130300	12309590	4370	4370	4370	4370	0
334	20250417	130200	12309590	4370	4370	4370	4370	0
335	20250417	130100	12309590	4370	4370	4370	4370	0
336	20250417	130000	12309590	4370	4370	4370	4370	0
337	20250417	125900	12309590	4370	4370	4370	4370	0
338	20250417	125800	12309590	4370	4370	4370	4370	1
339	20250417	125700	12305220	4370	4370	4370	4370	27
340	20250417	125600	12187230	4370	4370	4370	4370	0
341	20250417	125500	12187230	4370	4370	4370	4370	0
342	20250417	125400	12187230	4370	4370	4370	4370	0
343	20250417	125300	12187230	4370	4370	4370	4370	10
344	20250417	125200	12143530	4375	4375	4375	4375	0
345	20250417	125100	12143530	4375	4375	4375	4375	1
346	20250417	125000	12139155	4375	4375	4375	4375	0
347	20250417	124900	12139155	4375	4375	4375	4375	0
348	20250417	124800	12139155	4375	4375	4375	4375	0
349	20250417	124700	12139155	4375	4375	4375	4375	19
350	20250417	124600	12056030	4380	4380	4380	4380	0
351	20250417	124500	12056030	4380	4380	4380	4380	0
352	20250417	124400	12056030	4380	4380	4380	4380	30
353	20250417	124300	11924630	4380	4380	4380	4380	20
354	20250417	124200	11837030	4380	4380	4380	4380	0
355	20250417	124100	11837030	4380	4380	4380	4380	0
356	20250417	124000	11837030	4380	4380	4380	4380	61
357	20250417	123900	11569850	4380	4380	4380	4380	0
358	20250417	123800	11569850	4380	4380	4380	4380	0
359	20250417	123700	11569850	4380	4380	4380	4380	0
360	20250417	123600	11569850	4380	4380	4380	4380	0
361	20250417	123500	11569850	4380	4380	4380	4380	0
362	20250417	123400	11569850	4380	4380	4380	4380	30
363	20250417	123300	11438450	4380	4380	4380	4380	20
364	20250417	123200	11350850	4380	4380	4380	4380	0
365	20250417	123100	11350850	4380	4380	4380	4380	0
366	20250417	123000	11350850	4380	4380	4380	4380	0
367	20250417	122900	11350850	4380	4380	4380	4380	0
368	20250417	122800	11350850	4380	4380	4380	4380	0
369	20250417	122700	11350850	4380	4380	4380	4380	0
370	20250417	122600	11350850	4380	4380	4380	4380	0
371	20250417	122500	11350850	4380	4380	4380	4380	0
372	20250417	122400	11350850	4380	4380	4380	4380	30
373	20250417	122300	11219450	4380	4380	4380	4380	20
374	20250417	122200	11131850	4380	4380	4380	4380	0
375	20250417	122100	11131850	4380	4380	4380	4380	0
376	20250417	122000	11131850	4380	4380	4380	4380	0
377	20250417	121900	11131850	4380	4380	4380	4380	0
378	20250417	121800	11131850	4380	4380	4380	4380	0
379	20250417	121700	11131850	4380	4380	4380	4380	0
380	20250417	121600	11131850	4380	4380	4380	4380	0
381	20250417	121500	11131850	4380	4380	4380	4380	0
382	20250417	121400	11131850	4380	4380	4380	4380	30
383	20250417	121300	11000450	4380	4380	4380	4380	20
384	20250417	121200	10912850	4380	4380	4380	4380	0
385	20250417	121100	10912850	4380	4380	4380	4380	0
386	20250417	121000	10912850	4380	4380	4380	4380	0
387	20250417	120900	10912850	4380	4380	4380	4380	0
388	20250417	120800	10912850	4380	4380	4380	4380	0
389	20250417	120700	10912850	4380	4380	4380	4380	0
390	20250417	120600	10912850	4380	4380	4380	4380	0
391	20250417	120500	10912850	4380	4380	4380	4380	0
392	20250417	120400	10912850	4380	4380	4380	4380	30
393	20250417	120300	10781450	4380	4380	4380	4380	20
394	20250417	120200	10693850	4380	4380	4380	4380	0
395	20250417	120100	10693850	4380	4380	4380	4380	30
396	20250417	120000	10562450	4380	4380	4380	4380	0
397	20250417	115900	10562450	4380	4380	4380	4380	0
398	20250417	115800	10562450	4380	4380	4380	4380	0
399	20250417	115700	10562450	4380	4380	4380	4380	0
400	20250417	115600	10562450	4380	4380	4380	4380	0
401	20250417	115500	10562450	4380	4380	4380	4380	0
402	20250417	115400	10562450	4380	4380	4380	4380	70
403	20250417	115300	10255850	4380	4380	4380	4380	0
404	20250417	115200	10255850	4380	4380	4380	4380	0
405	20250417	115100	10255850	4380	4380	4380	4380	0
406	20250417	115000	10255850	4380	4380	4380	4380	0
407	20250417	114900	10255850	4380	4380	4380	4380	0
408	20250417	114800	10255850	4380	4380	4380	4380	0
409	20250417	114700	10255850	4380	4380	4380	4380	0
410	20250417	114600	10255850	4380	4380	4380	4380	0
411	20250417	114500	10255850	4380	4375	4380	4375	200
412	20250417	114400	9380010	4375	4375	4375	4375	27
413	20250417	114300	9261885	4375	4375	4375	4375	20
414	20250417	114200	9174385	4375	4375	4375	4375	0
415	20250417	114100	9174385	4375	4375	4375	4375	0
416	20250417	114000	9174385	4375	4375	4375	4375	0
417	20250417	113900	9174385	4375	4375	4375	4375	0
418	20250417	113800	9174385	4375	4375	4375	4375	0
419	20250417	113700	9174385	4375	4375	4375	4375	0
420	20250417	113600	9174385	4375	4375	4375	4375	0
421	20250417	113500	9174385	4375	4375	4375	4375	0
422	20250417	113400	9174385	4375	4375	4375	4375	30
423	20250417	113300	9043135	4375	4375	4375	4375	18
424	20250417	113200	8964385	4375	4375	4375	4375	0
425	20250417	113100	8964385	4375	4375	4375	4375	0
426	20250417	113000	8964385	4375	4375	4375	4375	0
427	20250417	112900	8964385	4375	4375	4375	4375	0
428	20250417	112800	8964385	4375	4375	4375	4375	0
429	20250417	112700	8964385	4375	4375	4375	4375	0
430	20250417	112600	8964385	4375	4375	4375	4375	0
431	20250417	112500	8964385	4375	4375	4375	4375	0
432	20250417	112400	8964385	4375	4375	4375	4375	30
433	20250417	112300	8833135	4375	4375	4375	4375	22
434	20250417	112200	8736885	4375	4375	4375	4375	0
435	20250417	112100	8736885	4375	4375	4375	4375	0
436	20250417	112000	8736885	4375	4375	4375	4375	0
437	20250417	111900	8736885	4375	4375	4375	4375	0
438	20250417	111800	8736885	4375	4375	4375	4375	0
439	20250417	111700	8736885	4375	4375	4375	4375	0
440	20250417	111600	8736885	4375	4375	4375	4375	0
441	20250417	111500	8736885	4375	4375	4375	4375	0
442	20250417	111400	8736885	4375	4375	4375	4375	65
443	20250417	111300	8452510	4375	4375	4375	4375	14
444	20250417	111200	8391260	4375	4375	4375	4375	0
445	20250417	111100	8391260	4375	4375	4375	4375	0
446	20250417	111000	8391260	4375	4375	4375	4375	0
447	20250417	110900	8391260	4375	4375	4375	4375	0
448	20250417	110800	8391260	4375	4375	4375	4375	0
449	20250417	110700	8391260	4375	4375	4375	4375	0
450	20250417	110600	8391260	4375	4375	4375	4375	4
451	20250417	110500	8373760	4375	4375	4375	4375	4
452	20250417	110400	8356260	4370	4370	4370	4370	0
453	20250417	110300	8356260	4370	4370	4370	4370	0
454	20250417	110200	8356260	4370	4370	4370	4370	0
455	20250417	110100	8356260	4370	4370	4370	4370	0
456	20250417	110000	8356260	4370	4370	4370	4370	11
457	20250417	105900	8308190	4370	4370	4370	4370	0
458	20250417	105800	8308190	4370	4370	4370	4370	0
459	20250417	105700	8308190	4370	4370	4370	4370	0
460	20250417	105600	8308190	4370	4370	4370	4370	0
461	20250417	105500	8308190	4370	4370	4370	4370	0
462	20250417	105400	8308190	4370	4370	4370	4370	12
463	20250417	105300	8255750	4370	4370	4370	4370	0
464	20250417	105200	8255750	4370	4370	4370	4370	0
465	20250417	105100	8255750	4370	4370	4370	4370	0
466	20250417	105000	8255750	4370	4370	4370	4370	0
467	20250417	104900	8255750	4370	4370	4370	4370	0
468	20250417	104800	8255750	4370	4370	4370	4370	0
469	20250417	104700	8255750	4370	4370	4370	4370	0
470	20250417	104600	8255750	4370	4370	4370	4370	0
471	20250417	104500	8255750	4370	4370	4370	4370	0
472	20250417	104400	8255750	4370	4375	4375	4370	31
473	20250417	104300	8120275	4375	4375	4375	4375	0
474	20250417	104200	8120275	4375	4375	4375	4375	0
475	20250417	104100	8120275	4375	4375	4375	4375	0
476	20250417	104000	8120275	4375	4375	4375	4375	0
477	20250417	103900	8120275	4375	4375	4375	4375	62
478	20250417	103800	7849025	4375	4375	4375	4375	0
479	20250417	103700	7849025	4375	4375	4375	4375	0
480	20250417	103600	7849025	4375	4375	4375	4375	0
481	20250417	103500	7849025	4375	4375	4375	4375	0
482	20250417	103400	7849025	4375	4375	4375	4375	0
483	20250417	103300	7849025	4375	4375	4375	4375	0
484	20250417	103200	7849025	4375	4375	4375	4375	0
485	20250417	103100	7849025	4375	4375	4375	4375	3
486	20250417	103000	7835900	4375	4375	4375	4375	0
487	20250417	102900	7835900	4375	4375	4375	4375	0
488	20250417	102800	7835900	4375	4375	4375	4375	0
489	20250417	102700	7835900	4375	4375	4375	4375	0
490	20250417	102600	7835900	4375	4375	4375	4375	0
491	20250417	102500	7835900	4375	4375	4375	4375	4
492	20250417	102400	7818400	4375	4375	4375	4375	11
493	20250417	102300	7770275	4375	4375	4375	4375	0
494	20250417	102200	7770275	4375	4375	4375	4375	0
495	20250417	102100	7770275	4375	4375	4375	4375	0
496	20250417	102000	7770275	4375	4375	4375	4375	0
497	20250417	101900	7770275	4375	4375	4375	4375	0
498	20250417	101800	7770275	4375	4375	4375	4375	1
499	20250417	101700	7765900	4375	4375	4375	4375	29
500	20250417	101600	7639025	4380	4380	4380	4380	0
501	20250417	101500	7639025	4380	4380	4380	4380	0
502	20250417	101400	7639025	4380	4380	4380	4380	0
503	20250417	101300	7639025	4380	4380	4380	4380	0
504	20250417	101200	7639025	4380	4380	4380	4380	0
505	20250417	101100	7639025	4380	4380	4380	4380	6
506	20250417	101000	7612745	4380	4380	4380	4380	0
507	20250417	100900	7612745	4380	4380	4380	4380	1
508	20250417	100800	7608365	4375	4370	4375	4370	53
509	20250417	100700	7376555	4370	4370	4370	4370	0
510	20250417	100600	7376555	4370	4370	4370	4370	0
511	20250417	100500	7376555	4370	4370	4370	4370	0
512	20250417	100400	7376555	4370	4370	4370	4370	33
513	20250417	100300	7232345	4375	4375	4375	4375	0
514	20250417	100200	7232345	4375	4375	4375	4375	0
515	20250417	100100	7232345	4375	4375	4375	4375	1
516	20250417	100000	7227970	4355	4355	4355	4355	0
517	20250417	095900	7227970	4355	4355	4355	4355	0
518	20250417	095800	7227970	4355	4355	4355	4355	0
519	20250417	095700	7227970	4355	4355	4355	4355	0
520	20250417	095600	7227970	4355	4355	4355	4355	0
521	20250417	095500	7227970	4355	4355	4355	4355	10
522	20250417	095400	7184420	4370	4370	4370	4370	27
523	20250417	095300	7066430	4375	4375	4375	4375	0
524	20250417	095200	7066430	4375	4375	4375	4375	0
525	20250417	095100	7066430	4375	4375	4375	4375	0
526	20250417	095000	7066430	4375	4375	4375	4375	0
527	20250417	094900	7066430	4375	4375	4375	4375	0
528	20250417	094800	7066430	4375	4375	4375	4375	0
529	20250417	094700	7066430	4375	4375	4375	4375	0
530	20250417	094600	7066430	4375	4375	4375	4375	2
531	20250417	094500	7057680	4370	4370	4370	4370	0
532	20250417	094400	7057680	4370	4370	4370	4370	30
533	20250417	094300	6926580	4375	4375	4375	4375	0
534	20250417	094200	6926580	4375	4375	4375	4375	0
535	20250417	094100	6926580	4375	4375	4375	4375	0
536	20250417	094000	6926580	4375	4375	4375	4375	0
537	20250417	093900	6926580	4375	4375	4375	4375	0
538	20250417	093800	6926580	4375	4375	4375	4375	0
539	20250417	093700	6926580	4375	4375	4375	4375	1
540	20250417	093600	6922205	4355	4355	4355	4355	0
541	20250417	093500	6922205	4355	4355	4355	4355	0
542	20250417	093400	6922205	4355	4355	4355	4355	0
543	20250417	093300	6922205	4355	4355	4355	4355	0
544	20250417	093200	6922205	4355	4355	4355	4355	0
545	20250417	093100	6922205	4355	4355	4355	4355	911
546	20250417	093000	2954800	4380	4380	4380	4380	31
547	20250417	092900	2819020	4385	4385	4385	4385	0
548	20250417	092800	2819020	4385	4385	4385	4385	70
549	20250417	092700	2512070	4385	4385	4385	4385	0
550	20250417	092600	2512070	4385	4385	4385	4385	36
551	20250417	092500	2354210	4380	4380	4380	4380	6
552	20250417	092400	2327930	4380	4380	4380	4380	0
553	20250417	092300	2327930	4380	4380	4380	4380	50
554	20250417	092200	2108930	4380	4380	4380	4380	34
555	20250417	092100	1960010	4320	4350	4350	4315	41
556	20250417	092000	1782855	4390	4390	4390	4390	0
557	20250417	091900	1782855	4390	4390	4390	4390	1
558	20250417	091800	1778465	4385	4385	4385	4385	0
559	20250417	091700	1778465	4385	4385	4385	4385	163
560	20250417	091600	1063710	4385	4385	4385	4385	30
561	20250417	091500	932160	4390	4390	4390	4390	0
562	20250417	091400	932160	4390	4390	4390	4390	32
563	20250417	091300	791680	4390	4390	4390	4390	0
564	20250417	091200	791680	4390	4390	4390	4390	0
565	20250417	091100	791680	4390	4390	4390	4390	0
566	20250417	091000	791680	4390	4390	4390	4390	0
567	20250417	090900	791680	4390	4390	4390	4390	10
568	20250417	090800	747780	4390	4390	4390	4390	0
569	20250417	090700	747780	4390	4385	4390	4385	13
570	20250417	090600	690770	4380	4385	4385	4380	66
571	20250417	090500	401435	4385	4385	4385	4385	0
572	20250417	090400	401435	4385	4385	4385	4385	0
573	20250417	090300	401435	4385	4385	4385	4385	2
574	20250417	090200	392665	4315	4315	4315	4315	2
575	20250417	090100	384035	4315	4315	4315	4315	88
576	20250417	090000	4315	4315	4315	4315	4315	1