KissMeData/000700/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	181700	146331425	5470	5470	5470	5470	145
3	20250417	181600	146331425	5470	5470	5470	5470	0
4	20250417	181500	146331425	5470	5470	5470	5470	0
5	20250417	181400	146331425	5470	5470	5470	5470	0
6	20250417	181300	146331425	5470	5470	5470	5470	0
7	20250417	181200	146331425	5470	5470	5470	5470	0
8	20250417	181100	146331425	5470	5470	5470	5470	0
9	20250417	181000	146331425	5470	5470	5470	5470	0
10	20250417	180900	146331425	5470	5470	5470	5470	0
11	20250417	180800	146331425	5470	5470	5470	5470	0
12	20250417	180700	146331425	5470	5470	5470	5470	0
13	20250417	180600	146331425	5470	5470	5470	5470	0
14	20250417	180500	146331425	5470	5470	5470	5470	0
15	20250417	180400	146331425	5470	5470	5470	5470	0
16	20250417	180300	146331425	5470	5470	5470	5470	0
17	20250417	180200	146331425	5470	5470	5470	5470	0
18	20250417	180100	146331425	5470	5470	5470	5470	0
19	20250417	180000	146331425	5470	5470	5470	5470	0
20	20250417	175900	146331425	5470	5470	5470	5470	0
21	20250417	175800	146331425	5470	5470	5470	5470	0
22	20250417	175700	146331425	5470	5470	5470	5470	0
23	20250417	175600	146331425	5470	5470	5470	5470	0
24	20250417	175500	146331425	5470	5470	5470	5470	0
25	20250417	175400	146331425	5470	5470	5470	5470	0
26	20250417	175300	146331425	5470	5470	5470	5470	0
27	20250417	175200	146331425	5470	5470	5470	5470	0
28	20250417	175100	146331425	5470	5470	5470	5470	0
29	20250417	175000	146331425	5470	5470	5470	5470	0
30	20250417	174900	146331425	5470	5470	5470	5470	0
31	20250417	174800	146331425	5470	5470	5470	5470	0
32	20250417	174700	146331425	5470	5470	5470	5470	145
33	20250417	174600	146331425	5470	5470	5470	5470	0
34	20250417	174500	146331425	5470	5470	5470	5470	0
35	20250417	174400	146331425	5470	5470	5470	5470	0
36	20250417	174300	146331425	5470	5470	5470	5470	0
37	20250417	174200	146331425	5470	5470	5470	5470	0
38	20250417	174100	146331425	5470	5470	5470	5470	0
39	20250417	174000	146331425	5470	5470	5470	5470	0
40	20250417	173900	146331425	5470	5470	5470	5470	0
41	20250417	173800	146331425	5470	5470	5470	5470	0
42	20250417	173700	146331425	5470	5470	5470	5470	0
43	20250417	173600	146331425	5470	5470	5470	5470	0
44	20250417	173500	146331425	5470	5470	5470	5470	0
45	20250417	173400	146331425	5470	5470	5470	5470	0
46	20250417	173300	146331425	5470	5470	5470	5470	0
47	20250417	173200	146331425	5470	5470	5470	5470	0
48	20250417	173100	146331425	5470	5470	5470	5470	0
49	20250417	173000	146331425	5470	5470	5470	5470	0
50	20250417	172900	146331425	5470	5470	5470	5470	0
51	20250417	172800	146331425	5470	5470	5470	5470	0
52	20250417	172700	146331425	5470	5470	5470	5470	0
53	20250417	172600	146331425	5470	5470	5470	5470	0
54	20250417	172500	146331425	5470	5470	5470	5470	0
55	20250417	172400	146331425	5470	5470	5470	5470	0
56	20250417	172300	146331425	5470	5470	5470	5470	0
57	20250417	172200	146331425	5470	5470	5470	5470	0
58	20250417	172100	146331425	5470	5470	5470	5470	0
59	20250417	172000	146331425	5470	5470	5470	5470	0
60	20250417	171900	146331425	5470	5470	5470	5470	0
61	20250417	171800	146331425	5470	5470	5470	5470	0
62	20250417	171700	146331425	5470	5470	5470	5470	145
63	20250417	171600	146331425	5470	5470	5470	5470	0
64	20250417	171500	146331425	5470	5470	5470	5470	0
65	20250417	171400	146331425	5470	5470	5470	5470	0
66	20250417	171300	146331425	5470	5470	5470	5470	0
67	20250417	171200	146331425	5470	5470	5470	5470	0
68	20250417	171100	146331425	5470	5470	5470	5470	0
69	20250417	171000	146331425	5470	5470	5470	5470	0
70	20250417	170900	146331425	5470	5470	5470	5470	0
71	20250417	170800	146331425	5470	5470	5470	5470	0
72	20250417	170700	146331425	5470	5470	5470	5470	0
73	20250417	170600	146331425	5470	5470	5470	5470	0
74	20250417	170500	146331425	5470	5470	5470	5470	0
75	20250417	170400	146331425	5470	5470	5470	5470	0
76	20250417	170300	146331425	5470	5470	5470	5470	0
77	20250417	170200	146331425	5470	5470	5470	5470	0
78	20250417	170100	146331425	5470	5470	5470	5470	0
79	20250417	170000	146331425	5470	5470	5470	5470	0
80	20250417	165900	146331425	5470	5470	5470	5470	0
81	20250417	165800	146331425	5470	5470	5470	5470	0
82	20250417	165700	146331425	5470	5470	5470	5470	0
83	20250417	165600	146331425	5470	5470	5470	5470	0
84	20250417	165500	146331425	5470	5470	5470	5470	0
85	20250417	165400	146331425	5470	5470	5470	5470	0
86	20250417	165300	146331425	5470	5470	5470	5470	0
87	20250417	165200	146331425	5470	5470	5470	5470	0
88	20250417	165100	146331425	5470	5470	5470	5470	0
89	20250417	165000	146331425	5470	5470	5470	5470	0
90	20250417	164900	146331425	5470	5470	5470	5470	0
91	20250417	164800	146331425	5470	5470	5470	5470	0
92	20250417	164700	146331425	5470	5470	5470	5470	145
93	20250417	164600	146331425	5470	5470	5470	5470	0
94	20250417	164500	146331425	5470	5470	5470	5470	0
95	20250417	164400	146331425	5470	5470	5470	5470	0
96	20250417	164300	146331425	5470	5470	5470	5470	0
97	20250417	164200	146331425	5470	5470	5470	5470	0
98	20250417	164100	146331425	5470	5470	5470	5470	0
99	20250417	164000	146331425	5470	5470	5470	5470	0
100	20250417	163900	146331425	5470	5470	5470	5470	0
101	20250417	163800	146331425	5470	5470	5470	5470	0
102	20250417	163700	146331425	5470	5470	5470	5470	0
103	20250417	163600	146331425	5470	5470	5470	5470	0
104	20250417	163500	146331425	5470	5470	5470	5470	0
105	20250417	163400	146331425	5470	5470	5470	5470	0
106	20250417	163300	146331425	5470	5470	5470	5470	0
107	20250417	163200	146331425	5470	5470	5470	5470	0
108	20250417	163100	146331425	5470	5470	5470	5470	0
109	20250417	163000	146331425	5470	5470	5470	5470	0
110	20250417	162900	146331425	5470	5470	5470	5470	0
111	20250417	162800	146331425	5470	5470	5470	5470	0
112	20250417	162700	146331425	5470	5470	5470	5470	0
113	20250417	162600	146331425	5470	5470	5470	5470	0
114	20250417	162500	146331425	5470	5470	5470	5470	0
115	20250417	162400	146331425	5470	5470	5470	5470	0
116	20250417	162300	146331425	5470	5470	5470	5470	0
117	20250417	162200	146331425	5470	5470	5470	5470	0
118	20250417	162100	146331425	5470	5470	5470	5470	0
119	20250417	162000	146331425	5470	5470	5470	5470	0
120	20250417	161900	146331425	5470	5470	5470	5470	0
121	20250417	161800	146331425	5470	5470	5470	5470	0
122	20250417	161700	146331425	5470	5470	5470	5470	145
123	20250417	161600	146331425	5470	5470	5470	5470	0
124	20250417	161500	146331425	5470	5470	5470	5470	0
125	20250417	161400	146331425	5470	5470	5470	5470	0
126	20250417	161300	146331425	5470	5470	5470	5470	0
127	20250417	161200	146331425	5470	5470	5470	5470	0
128	20250417	161100	146331425	5470	5470	5470	5470	0
129	20250417	161000	146331425	5470	5470	5470	5470	0
130	20250417	160900	146331425	5470	5470	5470	5470	0
131	20250417	160800	146331425	5470	5470	5470	5470	0
132	20250417	160700	146331425	5470	5470	5470	5470	0
133	20250417	160600	146331425	5470	5470	5470	5470	0
134	20250417	160500	146331425	5470	5470	5470	5470	0
135	20250417	160400	146331425	5470	5470	5470	5470	0
136	20250417	160300	146331425	5470	5470	5470	5470	0
137	20250417	160200	146331425	5470	5470	5470	5470	0
138	20250417	160100	146331425	5470	5470	5470	5470	0
139	20250417	160000	146331425	5470	5470	5470	5470	0
140	20250417	155900	146331425	5470	5470	5470	5470	0
141	20250417	155800	146331425	5470	5470	5470	5470	0
142	20250417	155700	146331425	5470	5470	5470	5470	0
143	20250417	155600	146331425	5470	5470	5470	5470	0
144	20250417	155500	146331425	5470	5470	5470	5470	0
145	20250417	155400	146331425	5470	5470	5470	5470	0
146	20250417	155300	146331425	5470	5470	5470	5470	0
147	20250417	155200	146331425	5470	5470	5470	5470	0
148	20250417	155100	146331425	5470	5470	5470	5470	0
149	20250417	155000	146331425	5470	5470	5470	5470	0
150	20250417	154900	146331425	5470	5470	5470	5470	0
151	20250417	154800	146331425	5470	5470	5470	5470	0
152	20250417	154700	146331425	5470	5470	5470	5470	145
153	20250417	154600	146331425	5470	5470	5470	5470	0
154	20250417	154500	146331425	5470	5470	5470	5470	0
155	20250417	154400	146331425	5470	5470	5470	5470	0
156	20250417	154300	146331425	5470	5470	5470	5470	0
157	20250417	154200	146331425	5470	5470	5470	5470	0
158	20250417	154100	146331425	5470	5470	5470	5470	0
159	20250417	154000	146331425	5470	5470	5470	5470	0
160	20250417	153900	146331425	5470	5470	5470	5470	0
161	20250417	153800	146331425	5470	5470	5470	5470	0
162	20250417	153700	146331425	5470	5470	5470	5470	0
163	20250417	153600	146331425	5470	5470	5470	5470	0
164	20250417	153500	146331425	5470	5470	5470	5470	0
165	20250417	153400	146331425	5470	5470	5470	5470	0
166	20250417	153300	146331425	5470	5470	5470	5470	0
167	20250417	153200	146331425	5470	5470	5470	5470	0
168	20250417	153100	146331425	5470	5470	5470	5470	0
169	20250417	153000	146331425	5470	5470	5470	5470	145
170	20250417	152900	145538275	5470	5470	5470	5470	0
171	20250417	152800	145538275	5470	5470	5470	5470	0
172	20250417	152700	145538275	5470	5470	5470	5470	0
173	20250417	152600	145538275	5470	5470	5470	5470	0
174	20250417	152500	145538275	5470	5470	5470	5470	0
175	20250417	152400	145538275	5470	5470	5470	5470	0
176	20250417	152300	145538275	5470	5470	5470	5470	0
177	20250417	152200	145538275	5470	5470	5470	5470	0
178	20250417	152100	145538275	5470	5470	5470	5470	0
179	20250417	152000	145538275	5470	5470	5470	5470	0
180	20250417	151900	145538275	5470	5460	5470	5460	77
181	20250417	151800	145117755	5470	5470	5470	5470	30
182	20250417	151700	144953655	5470	5470	5470	5470	0
183	20250417	151600	144953655	5470	5470	5470	5470	29
184	20250417	151500	144795025	5470	5470	5470	5470	0
185	20250417	151400	144795025	5470	5470	5470	5470	1039
186	20250417	151300	139111695	5470	5470	5470	5470	0
187	20250417	151200	139111695	5470	5470	5470	5470	29
188	20250417	151100	138953065	5470	5470	5470	5470	0
189	20250417	151000	138953065	5470	5470	5470	5470	29
190	20250417	150900	138794435	5470	5470	5470	5470	0
191	20250417	150800	138794435	5470	5470	5470	5470	29
192	20250417	150700	138635805	5450	5460	5460	5450	200
193	20250417	150600	137544045	5470	5470	5470	5470	30
194	20250417	150500	137379945	5470	5470	5470	5470	29
195	20250417	150400	137221315	5470	5470	5470	5470	0
196	20250417	150300	137221315	5470	5470	5470	5470	29
197	20250417	150200	137062685	5470	5470	5470	5470	0
198	20250417	150100	137062685	5470	5470	5470	5470	29
199	20250417	150000	136904055	5460	5460	5460	5460	90
200	20250417	145900	136412655	5470	5470	5470	5470	29
201	20250417	145800	136254025	5470	5470	5470	5470	0
202	20250417	145700	136254025	5470	5470	5470	5470	29
203	20250417	145600	136095395	5470	5470	5470	5470	0
204	20250417	145500	136095395	5470	5470	5470	5470	29
205	20250417	145400	135936765	5470	5470	5470	5470	0
206	20250417	145300	135936765	5470	5470	5470	5470	29
207	20250417	145200	135778135	5470	5470	5470	5470	0
208	20250417	145100	135778135	5470	5470	5470	5470	29
209	20250417	145000	135619505	5470	5470	5470	5470	0
210	20250417	144900	135619505	5470	5470	5470	5470	29
211	20250417	144800	135460875	5460	5460	5460	5460	4968
212	20250417	144700	108335595	5460	5460	5460	5460	29
213	20250417	144600	108177255	5460	5460	5460	5460	0
214	20250417	144500	108177255	5460	5460	5460	5460	29
215	20250417	144400	108018915	5460	5460	5460	5460	29
216	20250417	144300	107860575	5460	5460	5460	5460	0
217	20250417	144200	107860575	5460	5460	5460	5460	29
218	20250417	144100	107702235	5460	5460	5460	5460	0
219	20250417	144000	107702235	5460	5460	5460	5460	29
220	20250417	143900	107543895	5460	5460	5460	5460	1
221	20250417	143800	107538435	5450	5460	5460	5450	99
222	20250417	143700	106998595	5460	5460	5460	5460	0
223	20250417	143600	106998595	5460	5460	5460	5460	29
224	20250417	143500	106840255	5460	5460	5460	5460	0
225	20250417	143400	106840255	5460	5460	5460	5460	29
226	20250417	143300	106681915	5460	5460	5460	5460	0
227	20250417	143200	106681915	5460	5460	5460	5460	29
228	20250417	143100	106523575	5460	5460	5460	5460	0
229	20250417	143000	106523575	5460	5460	5460	5460	29
230	20250417	142900	106365235	5460	5460	5460	5460	0
231	20250417	142800	106365235	5460	5460	5460	5460	29
232	20250417	142700	106206895	5460	5460	5460	5460	0
233	20250417	142600	106206895	5460	5460	5460	5460	29
234	20250417	142500	106048555	5460	5460	5460	5460	29
235	20250417	142400	105890215	5460	5460	5460	5460	0
236	20250417	142300	105890215	5460	5470	5470	5460	496
237	20250417	142200	103181765	5470	5470	5470	5470	0
238	20250417	142100	103181765	5470	5470	5470	5470	30
239	20250417	142000	103017665	5470	5470	5470	5470	1
240	20250417	141900	103012195	5470	5470	5470	5470	29
241	20250417	141800	102853565	5470	5470	5470	5470	0
242	20250417	141700	102853565	5470	5470	5470	5470	29
243	20250417	141600	102694935	5470	5470	5470	5470	0
244	20250417	141500	102694935	5470	5470	5470	5470	30
245	20250417	141400	102530835	5470	5470	5470	5470	0
246	20250417	141300	102530835	5470	5470	5470	5470	29
247	20250417	141200	102372205	5470	5470	5470	5470	0
248	20250417	141100	102372205	5470	5470	5470	5470	29
249	20250417	141000	102213575	5470	5470	5470	5470	0
250	20250417	140900	102213575	5470	5470	5470	5470	29
251	20250417	140800	102054945	5470	5470	5470	5470	0
252	20250417	140700	102054945	5470	5470	5470	5470	29
253	20250417	140600	101896315	5470	5470	5470	5470	29
254	20250417	140500	101737685	5470	5470	5470	5470	0
255	20250417	140400	101737685	5470	5470	5470	5470	29
256	20250417	140300	101579055	5470	5470	5470	5470	0
257	20250417	140200	101579055	5470	5470	5470	5470	29
258	20250417	140100	101420425	5470	5470	5470	5470	0
259	20250417	140000	101420425	5470	5470	5470	5470	29
260	20250417	135900	101261795	5470	5470	5470	5470	0
261	20250417	135800	101261795	5470	5470	5470	5470	29
262	20250417	135700	101103165	5470	5470	5470	5470	0
263	20250417	135600	101103165	5470	5470	5470	5470	29
264	20250417	135500	100944535	5470	5470	5470	5470	0
265	20250417	135400	100944535	5470	5470	5470	5470	29
266	20250417	135300	100785905	5470	5470	5470	5470	0
267	20250417	135200	100785905	5470	5470	5470	5470	29
268	20250417	135100	100627275	5470	5470	5470	5470	0
269	20250417	135000	100627275	5470	5470	5470	5470	29
270	20250417	134900	100468645	5470	5470	5470	5470	0
271	20250417	134800	100468645	5470	5470	5470	5470	29
272	20250417	134700	100310015	5470	5470	5470	5470	28
273	20250417	134600	100156855	5470	5470	5470	5470	1
274	20250417	134500	100151385	5470	5480	5480	5470	342
275	20250417	134400	98280355	5480	5480	5480	5480	0
276	20250417	134300	98280355	5480	5480	5480	5480	33
277	20250417	134200	98099515	5480	5480	5480	5480	0
278	20250417	134100	98099515	5480	5470	5480	5470	872
279	20250417	134000	93329665	5470	5470	5470	5470	0
280	20250417	133900	93329665	5470	5470	5470	5470	29
281	20250417	133800	93171035	5470	5470	5470	5470	0
282	20250417	133700	93171035	5470	5470	5470	5470	29
283	20250417	133600	93012405	5470	5470	5470	5470	0
284	20250417	133500	93012405	5470	5470	5470	5470	29
285	20250417	133400	92853775	5470	5470	5470	5470	0
286	20250417	133300	92853775	5470	5470	5470	5470	29
287	20250417	133200	92695145	5470	5470	5470	5470	0
288	20250417	133100	92695145	5470	5470	5470	5470	29
289	20250417	133000	92536515	5470	5470	5470	5470	0
290	20250417	132900	92536515	5470	5470	5470	5470	29
291	20250417	132800	92377885	5470	5470	5470	5470	0
292	20250417	132700	92377885	5470	5470	5470	5470	29
293	20250417	132600	92219255	5470	5470	5470	5470	29
294	20250417	132500	92060625	5470	5470	5470	5470	0
295	20250417	132400	92060625	5470	5470	5470	5470	29
296	20250417	132300	91901995	5470	5470	5470	5470	0
297	20250417	132200	91901995	5470	5470	5470	5470	29
298	20250417	132100	91743365	5470	5470	5470	5470	0
299	20250417	132000	91743365	5470	5470	5470	5470	29
300	20250417	131900	91584735	5470	5470	5470	5470	0
301	20250417	131800	91584735	5470	5470	5470	5470	29
302	20250417	131700	91426105	5470	5470	5470	5470	0
303	20250417	131600	91426105	5470	5470	5470	5470	30
304	20250417	131500	91262005	5470	5470	5470	5470	0
305	20250417	131400	91262005	5470	5470	5470	5470	29
306	20250417	131300	91103375	5470	5470	5470	5470	0
307	20250417	131200	91103375	5470	5470	5470	5470	30
308	20250417	131100	90939275	5470	5480	5480	5470	10
309	20250417	131000	90884565	5480	5480	5480	5480	29
310	20250417	130900	90725645	5480	5480	5480	5480	0
311	20250417	130800	90725645	5480	5480	5480	5480	29
312	20250417	130700	90566725	5480	5480	5480	5480	29
313	20250417	130600	90407805	5480	5480	5480	5480	0
314	20250417	130500	90407805	5480	5480	5480	5480	29
315	20250417	130400	90248885	5470	5470	5470	5470	0
316	20250417	130300	90248885	5470	5470	5470	5470	29
317	20250417	130200	90090255	5470	5470	5470	5470	0
318	20250417	130100	90090255	5470	5470	5470	5470	29
319	20250417	130000	89931625	5480	5480	5480	5480	0
320	20250417	125900	89931625	5480	5480	5480	5480	29
321	20250417	125800	89772705	5460	5470	5470	5460	300
322	20250417	125700	88134625	5480	5480	5480	5480	29
323	20250417	125600	87975705	5480	5480	5480	5480	0
324	20250417	125500	87975705	5480	5480	5480	5480	29
325	20250417	125400	87816785	5480	5480	5480	5480	0
326	20250417	125300	87816785	5480	5480	5480	5480	29
327	20250417	125200	87657865	5470	5470	5470	5470	200
328	20250417	125100	86563865	5480	5480	5480	5480	29
329	20250417	125000	86404945	5480	5480	5480	5480	0
330	20250417	124900	86404945	5480	5480	5480	5480	29
331	20250417	124800	86246025	5480	5480	5480	5480	0
332	20250417	124700	86246025	5480	5480	5480	5480	29
333	20250417	124600	86087105	5470	5480	5480	5470	48
334	20250417	124500	85824255	5480	5480	5480	5480	0
335	20250417	124400	85824255	5480	5480	5480	5480	29
336	20250417	124300	85665335	5480	5480	5480	5480	1
337	20250417	124200	85659855	5470	5475	5480	5470	55
338	20250417	124100	85358795	5475	5475	5475	5475	0
339	20250417	124000	85358795	5475	5475	5475	5475	79
340	20250417	123900	84926270	5475	5475	5475	5475	9
341	20250417	123800	84876995	5475	5475	5475	5475	30
342	20250417	123700	84712745	5475	5475	5475	5475	0
343	20250417	123600	84712745	5475	5475	5475	5475	79
344	20250417	123500	84280220	5475	5475	5475	5475	1
345	20250417	123400	84274745	5475	5475	5475	5475	29
346	20250417	123300	84115970	5475	5475	5475	5475	0
347	20250417	123200	84115970	5475	5475	5475	5475	29
348	20250417	123100	83957195	5475	5470	5475	5470	2
349	20250417	123000	83946250	5475	5475	5475	5475	32
350	20250417	122900	83771050	5475	5475	5475	5475	0
351	20250417	122800	83771050	5475	5475	5475	5475	29
352	20250417	122700	83612275	5475	5475	5475	5475	29
353	20250417	122600	83453500	5480	5480	5480	5480	0
354	20250417	122500	83453500	5480	5480	5480	5480	29
355	20250417	122400	83294580	5480	5480	5480	5480	0
356	20250417	122300	83294580	5480	5480	5480	5480	29
357	20250417	122200	83135660	5480	5480	5480	5480	0
358	20250417	122100	83135660	5480	5480	5480	5480	39
359	20250417	122000	82921940	5480	5480	5480	5480	0
360	20250417	121900	82921940	5480	5480	5480	5480	29
361	20250417	121800	82763020	5480	5480	5480	5480	0
362	20250417	121700	82763020	5480	5480	5480	5480	29
363	20250417	121600	82604100	5480	5480	5480	5480	0
364	20250417	121500	82604100	5480	5480	5480	5480	29
365	20250417	121400	82445180	5480	5480	5480	5480	0
366	20250417	121300	82445180	5480	5480	5480	5480	32
367	20250417	121200	82269820	5480	5480	5480	5480	0
368	20250417	121100	82269820	5480	5480	5480	5480	29
369	20250417	121000	82110900	5480	5480	5480	5480	0
370	20250417	120900	82110900	5480	5480	5480	5480	29
371	20250417	120800	81951980	5480	5480	5480	5480	0
372	20250417	120700	81951980	5480	5480	5480	5480	30
373	20250417	120600	81787580	5470	5480	5480	5470	39
374	20250417	120500	81573960	5470	5470	5470	5470	1
375	20250417	120400	81568490	5480	5480	5480	5480	29
376	20250417	120300	81409570	5480	5480	5480	5480	0
377	20250417	120200	81409570	5480	5480	5480	5480	29
378	20250417	120100	81250650	5480	5480	5480	5480	0
379	20250417	120000	81250650	5480	5480	5480	5480	30
380	20250417	115900	81086250	5480	5480	5480	5480	0
381	20250417	115800	81086250	5480	5480	5480	5480	29
382	20250417	115700	80927330	5480	5480	5480	5480	0
383	20250417	115600	80927330	5480	5480	5480	5480	29
384	20250417	115500	80768410	5480	5480	5480	5480	200
385	20250417	115400	79672410	5480	5480	5480	5480	29
386	20250417	115300	79513490	5480	5480	5480	5480	0
387	20250417	115200	79513490	5480	5480	5480	5480	29
388	20250417	115100	79354570	5480	5480	5480	5480	0
389	20250417	115000	79354570	5480	5480	5480	5480	29
390	20250417	114900	79195650	5480	5480	5480	5480	0
391	20250417	114800	79195650	5480	5480	5480	5480	29
392	20250417	114700	79036730	5480	5480	5480	5480	129
393	20250417	114600	78329810	5480	5480	5480	5480	0
394	20250417	114500	78329810	5480	5480	5480	5480	29
395	20250417	114400	78170890	5480	5480	5480	5480	0
396	20250417	114300	78170890	5480	5480	5480	5480	29
397	20250417	114200	78011970	5480	5480	5480	5480	0
398	20250417	114100	78011970	5480	5480	5480	5480	29
399	20250417	114000	77853050	5480	5480	5480	5480	0
400	20250417	113900	77853050	5480	5480	5480	5480	29
401	20250417	113800	77694130	5470	5470	5470	5470	0
402	20250417	113700	77694130	5470	5470	5470	5470	26
403	20250417	113600	77551910	5470	5470	5470	5470	150
404	20250417	113500	76731410	5470	5470	5470	5470	69
405	20250417	113400	76353980	5470	5470	5470	5470	0
406	20250417	113300	76353980	5470	5470	5470	5470	29
407	20250417	113200	76195350	5470	5470	5470	5470	0
408	20250417	113100	76195350	5470	5470	5470	5470	29
409	20250417	113000	76036720	5470	5470	5470	5470	0
410	20250417	112900	76036720	5470	5470	5470	5470	29
411	20250417	112800	75878090	5470	5470	5470	5470	29
412	20250417	112700	75719460	5470	5470	5470	5470	0
413	20250417	112600	75719460	5470	5470	5470	5470	29
414	20250417	112500	75560830	5470	5470	5470	5470	0
415	20250417	112400	75560830	5470	5470	5470	5470	29
416	20250417	112300	75402200	5470	5470	5470	5470	103
417	20250417	112200	74838790	5480	5490	5490	5480	30
418	20250417	112100	74674100	5490	5490	5490	5490	0
419	20250417	112000	74674100	5490	5490	5490	5490	29
420	20250417	111900	74514890	5490	5490	5490	5490	0
421	20250417	111800	74514890	5490	5490	5490	5490	29
422	20250417	111700	74355680	5480	5480	5480	5480	0
423	20250417	111600	74355680	5480	5480	5480	5480	29
424	20250417	111500	74196760	5480	5480	5480	5480	0
425	20250417	111400	74196760	5480	5470	5480	5470	1038
426	20250417	111300	68518610	5470	5470	5470	5470	0
427	20250417	111200	68518610	5470	5470	5470	5470	29
428	20250417	111100	68359980	5470	5470	5470	5470	0
429	20250417	111000	68359980	5470	5470	5470	5470	29
430	20250417	110900	68201350	5470	5470	5470	5470	0
431	20250417	110800	68201350	5470	5470	5470	5470	29
432	20250417	110700	68042720	5470	5470	5470	5470	30
433	20250417	110600	67878620	5460	5460	5460	5460	400
434	20250417	110500	65694620	5470	5470	5470	5470	29
435	20250417	110400	65535990	5470	5470	5470	5470	184
436	20250417	110300	64529510	5460	5460	5460	5460	1286
437	20250417	110200	57507950	5460	5460	5460	5460	0
438	20250417	110100	57507950	5460	5460	5460	5460	29
439	20250417	110000	57349610	5460	5460	5460	5460	0
440	20250417	105900	57349610	5460	5460	5460	5460	29
441	20250417	105800	57191270	5460	5460	5460	5460	0
442	20250417	105700	57191270	5460	5460	5460	5460	29
443	20250417	105600	57032930	5460	5460	5460	5460	0
444	20250417	105500	57032930	5460	5460	5460	5460	29
445	20250417	105400	56874590	5460	5460	5460	5460	199
446	20250417	105300	55788050	5470	5470	5470	5470	29
447	20250417	105200	55629420	5470	5470	5470	5470	0
448	20250417	105100	55629420	5470	5460	5470	5460	831
449	20250417	105000	51091870	5460	5460	5460	5460	0
450	20250417	104900	51091870	5460	5460	5460	5460	29
451	20250417	104800	50933530	5460	5460	5460	5460	29
452	20250417	104700	50775190	5460	5460	5460	5460	0
453	20250417	104600	50775190	5460	5460	5460	5460	29
454	20250417	104500	50616850	5460	5460	5460	5460	0
455	20250417	104400	50616850	5460	5460	5460	5460	29
456	20250417	104300	50458510	5460	5460	5460	5460	0
457	20250417	104200	50458510	5460	5460	5460	5460	29
458	20250417	104100	50300170	5460	5460	5460	5460	0
459	20250417	104000	50300170	5460	5460	5460	5460	29
460	20250417	103900	50141830	5460	5460	5460	5460	0
461	20250417	103800	50141830	5460	5460	5460	5460	29
462	20250417	103700	49983490	5450	5450	5450	5450	0
463	20250417	103600	49983490	5450	5450	5450	5450	1199
464	20250417	103500	43448940	5450	5450	5450	5450	0
465	20250417	103400	43448940	5450	5450	5450	5450	29
466	20250417	103300	43290890	5450	5450	5450	5450	0
467	20250417	103200	43290890	5450	5450	5450	5450	41
468	20250417	103100	43067440	5450	5450	5450	5450	0
469	20250417	103000	43067440	5450	5450	5450	5450	29
470	20250417	102900	42909390	5440	5440	5440	5440	20
471	20250417	102800	42800590	5460	5460	5460	5460	29
472	20250417	102700	42642250	5460	5460	5460	5460	29
473	20250417	102600	42483910	5440	5450	5450	5440	1384
474	20250417	102500	34947970	5460	5460	5460	5460	29
475	20250417	102400	34789630	5460	5460	5460	5460	0
476	20250417	102300	34789630	5460	5460	5460	5460	29
477	20250417	102200	34631290	5470	5470	5470	5470	0
478	20250417	102100	34631290	5470	5470	5470	5470	29
479	20250417	102000	34472660	5470	5470	5470	5470	0
480	20250417	101900	34472660	5470	5470	5470	5470	29
481	20250417	101800	34314030	5470	5470	5470	5470	0
482	20250417	101700	34314030	5470	5470	5470	5470	29
483	20250417	101600	34155400	5470	5470	5470	5470	0
484	20250417	101500	34155400	5470	5470	5470	5470	29
485	20250417	101400	33996770	5470	5460	5470	5460	3
486	20250417	101300	33980380	5470	5470	5470	5470	29
487	20250417	101200	33821750	5460	5460	5460	5460	42
488	20250417	101100	33592430	5470	5470	5470	5470	31
489	20250417	101000	33422860	5470	5490	5490	5460	1007
490	20250417	100900	27921110	5490	5470	5490	5470	1509
491	20250417	100800	19655040	5480	5480	5480	5480	29
492	20250417	100700	19496120	5470	5470	5470	5470	5
493	20250417	100600	19468770	5470	5470	5470	5470	3
494	20250417	100500	19452360	5480	5480	5480	5480	18
495	20250417	100400	19353720	5460	5480	5480	5460	38
496	20250417	100300	19145660	5460	5460	5460	5460	0
497	20250417	100200	19145660	5460	5470	5470	5460	436
498	20250417	100100	16761830	5460	5460	5460	5460	0
499	20250417	100000	16761830	5460	5470	5470	5460	39
500	20250417	095900	16548600	5460	5460	5460	5460	0
501	20250417	095800	16548600	5460	5470	5470	5460	61
502	20250417	095700	16215250	5470	5470	5470	5470	15
503	20250417	095600	16133200	5470	5470	5470	5470	428
504	20250417	095500	13792040	5460	5460	5460	5460	10
505	20250417	095400	13737440	5470	5470	5470	5470	29
506	20250417	095300	13578810	5460	5460	5460	5460	10
507	20250417	095200	13524210	5470	5470	5470	5470	30
508	20250417	095100	13360110	5460	5460	5460	5460	54
509	20250417	095000	13065270	5470	5470	5470	5470	162
510	20250417	094900	12179130	5470	5480	5480	5470	38
511	20250417	094800	11970980	5470	5470	5470	5470	0
512	20250417	094700	11970980	5470	5480	5480	5470	83
513	20250417	094600	11516670	5470	5460	5470	5460	138
514	20250417	094500	10761930	5470	5470	5470	5470	29
515	20250417	094400	10603300	5460	5470	5470	5460	206
516	20250417	094300	9478530	5460	5470	5470	5460	80
517	20250417	094200	9041440	5470	5470	5470	5470	0
518	20250417	094100	9041440	5470	5460	5470	5460	31
519	20250417	094000	8871890	5460	5460	5460	5460	0
520	20250417	093900	8871890	5460	5460	5460	5460	55
521	20250417	093800	8571590	5460	5460	5460	5460	0
522	20250417	093700	8571590	5460	5460	5460	5460	29
523	20250417	093600	8413250	5460	5460	5460	5460	1
524	20250417	093500	8407790	5460	5460	5460	5460	32
525	20250417	093400	8233070	5450	5450	5450	5450	0
526	20250417	093300	8233070	5450	5460	5460	5450	35
527	20250417	093200	8042030	5450	5450	5450	5450	5
528	20250417	093100	8014780	5460	5460	5460	5450	40
529	20250417	093000	7796390	5450	5450	5450	5450	6
530	20250417	092900	7763690	5460	5460	5460	5460	29
531	20250417	092800	7605350	5460	5460	5460	5450	52
532	20250417	092700	7321650	5460	5460	5460	5460	0
533	20250417	092600	7321650	5460	5460	5460	5460	29
534	20250417	092500	7163310	5460	5460	5460	5460	0
535	20250417	092400	7163310	5460	5460	5460	5460	29
536	20250417	092300	7004970	5460	5460	5460	5460	0
537	20250417	092200	7004970	5460	5470	5470	5460	597
538	20250417	092100	3745060	5460	5460	5460	5460	3
539	20250417	092000	3728680	5470	5470	5470	5470	29
540	20250417	091900	3570050	5460	5460	5460	5460	2
541	20250417	091800	3559130	5470	5460	5470	5460	30
542	20250417	091700	3395040	5470	5470	5470	5470	0
543	20250417	091600	3395040	5470	5460	5470	5460	31
544	20250417	091500	3225490	5460	5460	5460	5460	8
545	20250417	091400	3181810	5470	5470	5470	5470	29
546	20250417	091300	3023180	5460	5460	5460	5460	20
547	20250417	091200	2913980	5470	5460	5470	5460	79
548	20250417	091100	2482340	5460	5460	5460	5460	30
549	20250417	091000	2318540	5470	5460	5470	5460	49
550	20250417	090900	2050710	5470	5460	5470	5460	106
551	20250417	090800	1471940	5460	5460	5460	5460	1
552	20250417	090700	1466480	5460	5470	5470	5460	43
553	20250417	090600	1231410	5460	5480	5480	5460	38
554	20250417	090500	1023650	5470	5490	5490	5470	80
555	20250417	090400	584970	5470	5470	5470	5470	11
556	20250417	090300	524800	5470	5470	5480	5470	26
557	20250417	090200	382510	5470	5460	5470	5460	4
558	20250417	090100	360650	5460	5470	5470	5460	59
559	20250417	090000	38220	5460	5460	5460	5460	7