KissMeData/052600/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191700	133305839	4130	4130	4130	4130	583
3	20250417	191600	133305839	4130	4130	4130	4130	0
4	20250417	191500	133305839	4130	4130	4130	4130	0
5	20250417	191400	133305839	4130	4130	4130	4130	0
6	20250417	191300	133305839	4130	4130	4130	4130	0
7	20250417	191200	133305839	4130	4130	4130	4130	0
8	20250417	191100	133305839	4130	4130	4130	4130	0
9	20250417	191000	133305839	4130	4130	4130	4130	0
10	20250417	190900	133305839	4130	4130	4130	4130	0
11	20250417	190800	133305839	4130	4130	4130	4130	0
12	20250417	190700	133305839	4130	4130	4130	4130	0
13	20250417	190600	133305839	4130	4130	4130	4130	0
14	20250417	190500	133305839	4130	4130	4130	4130	0
15	20250417	190400	133305839	4130	4130	4130	4130	0
16	20250417	190300	133305839	4130	4130	4130	4130	0
17	20250417	190200	133305839	4130	4130	4130	4130	0
18	20250417	190100	133305839	4130	4130	4130	4130	0
19	20250417	190000	133305839	4130	4130	4130	4130	0
20	20250417	185900	133305839	4130	4130	4130	4130	0
21	20250417	185800	133305839	4130	4130	4130	4130	0
22	20250417	185700	133305839	4130	4130	4130	4130	0
23	20250417	185600	133305839	4130	4130	4130	4130	0
24	20250417	185500	133305839	4130	4130	4130	4130	0
25	20250417	185400	133305839	4130	4130	4130	4130	0
26	20250417	185300	133305839	4130	4130	4130	4130	0
27	20250417	185200	133305839	4130	4130	4130	4130	0
28	20250417	185100	133305839	4130	4130	4130	4130	0
29	20250417	185000	133305839	4130	4130	4130	4130	0
30	20250417	184900	133305839	4130	4130	4130	4130	0
31	20250417	184800	133305839	4130	4130	4130	4130	0
32	20250417	184700	133305839	4130	4130	4130	4130	583
33	20250417	184600	133305839	4130	4130	4130	4130	0
34	20250417	184500	133305839	4130	4130	4130	4130	0
35	20250417	184400	133305839	4130	4130	4130	4130	0
36	20250417	184300	133305839	4130	4130	4130	4130	0
37	20250417	184200	133305839	4130	4130	4130	4130	0
38	20250417	184100	133305839	4130	4130	4130	4130	0
39	20250417	184000	133305839	4130	4130	4130	4130	0
40	20250417	183900	133305839	4130	4130	4130	4130	0
41	20250417	183800	133305839	4130	4130	4130	4130	0
42	20250417	183700	133305839	4130	4130	4130	4130	0
43	20250417	183600	133305839	4130	4130	4130	4130	0
44	20250417	183500	133305839	4130	4130	4130	4130	0
45	20250417	183400	133305839	4130	4130	4130	4130	0
46	20250417	183300	133305839	4130	4130	4130	4130	0
47	20250417	183200	133305839	4130	4130	4130	4130	0
48	20250417	183100	133305839	4130	4130	4130	4130	0
49	20250417	183000	133305839	4130	4130	4130	4130	0
50	20250417	182900	133305839	4130	4130	4130	4130	0
51	20250417	182800	133305839	4130	4130	4130	4130	0
52	20250417	182700	133305839	4130	4130	4130	4130	0
53	20250417	182600	133305839	4130	4130	4130	4130	0
54	20250417	182500	133305839	4130	4130	4130	4130	0
55	20250417	182400	133305839	4130	4130	4130	4130	0
56	20250417	182300	133305839	4130	4130	4130	4130	0
57	20250417	182200	133305839	4130	4130	4130	4130	0
58	20250417	182100	133305839	4130	4130	4130	4130	0
59	20250417	182000	133305839	4130	4130	4130	4130	0
60	20250417	181900	133305839	4130	4130	4130	4130	0
61	20250417	181800	133305839	4130	4130	4130	4130	0
62	20250417	181700	133305839	4130	4130	4130	4130	583
63	20250417	181600	133305839	4130	4130	4130	4130	0
64	20250417	181500	133305839	4130	4130	4130	4130	0
65	20250417	181400	133305839	4130	4130	4130	4130	0
66	20250417	181300	133305839	4130	4130	4130	4130	0
67	20250417	181200	133305839	4130	4130	4130	4130	0
68	20250417	181100	133305839	4130	4130	4130	4130	0
69	20250417	181000	133305839	4130	4130	4130	4130	0
70	20250417	180900	133305839	4130	4130	4130	4130	0
71	20250417	180800	133305839	4130	4130	4130	4130	0
72	20250417	180700	133305839	4130	4130	4130	4130	0
73	20250417	180600	133305839	4130	4130	4130	4130	0
74	20250417	180500	133305839	4130	4130	4130	4130	0
75	20250417	180400	133305839	4130	4130	4130	4130	0
76	20250417	180300	133305839	4130	4130	4130	4130	0
77	20250417	180200	133305839	4130	4130	4130	4130	0
78	20250417	180100	133305839	4130	4130	4130	4130	0
79	20250417	180000	133305839	4130	4130	4130	4130	0
80	20250417	175900	133305839	4130	4130	4130	4130	0
81	20250417	175800	133305839	4130	4130	4130	4130	0
82	20250417	175700	133305839	4130	4130	4130	4130	0
83	20250417	175600	133305839	4130	4130	4130	4130	0
84	20250417	175500	133305839	4130	4130	4130	4130	0
85	20250417	175400	133305839	4130	4130	4130	4130	0
86	20250417	175300	133305839	4130	4130	4130	4130	0
87	20250417	175200	133305839	4130	4130	4130	4130	0
88	20250417	175100	133305839	4130	4130	4130	4130	0
89	20250417	175000	133305839	4130	4130	4130	4130	0
90	20250417	174900	133305839	4130	4130	4130	4130	0
91	20250417	174800	133305839	4130	4130	4130	4130	0
92	20250417	174700	133305839	4130	4130	4130	4130	583
93	20250417	174600	133305839	4130	4130	4130	4130	0
94	20250417	174500	133305839	4130	4130	4130	4130	0
95	20250417	174400	133305839	4130	4130	4130	4130	0
96	20250417	174300	133305839	4130	4130	4130	4130	0
97	20250417	174200	133305839	4130	4130	4130	4130	0
98	20250417	174100	133305839	4130	4130	4130	4130	0
99	20250417	174000	133305839	4130	4130	4130	4130	0
100	20250417	173900	133305839	4130	4130	4130	4130	0
101	20250417	173800	133305839	4130	4130	4130	4130	0
102	20250417	173700	133305839	4130	4130	4130	4130	0
103	20250417	173600	133305839	4130	4130	4130	4130	0
104	20250417	173500	133305839	4130	4130	4130	4130	0
105	20250417	173400	133305839	4130	4130	4130	4130	0
106	20250417	173300	133305839	4130	4130	4130	4130	0
107	20250417	173200	133305839	4130	4130	4130	4130	0
108	20250417	173100	133305839	4130	4130	4130	4130	0
109	20250417	173000	133305839	4130	4130	4130	4130	0
110	20250417	172900	133305839	4130	4130	4130	4130	0
111	20250417	172800	133305839	4130	4130	4130	4130	0
112	20250417	172700	133305839	4130	4130	4130	4130	0
113	20250417	172600	133305839	4130	4130	4130	4130	0
114	20250417	172500	133305839	4130	4130	4130	4130	0
115	20250417	172400	133305839	4130	4130	4130	4130	0
116	20250417	172300	133305839	4130	4130	4130	4130	0
117	20250417	172200	133305839	4130	4130	4130	4130	0
118	20250417	172100	133305839	4130	4130	4130	4130	0
119	20250417	172000	133305839	4130	4130	4130	4130	0
120	20250417	171900	133305839	4130	4130	4130	4130	0
121	20250417	171800	133305839	4130	4130	4130	4130	0
122	20250417	171700	133305839	4130	4130	4130	4130	583
123	20250417	171600	133305839	4130	4130	4130	4130	0
124	20250417	171500	133305839	4130	4130	4130	4130	0
125	20250417	171400	133305839	4130	4130	4130	4130	0
126	20250417	171300	133305839	4130	4130	4130	4130	0
127	20250417	171200	133305839	4130	4130	4130	4130	0
128	20250417	171100	133305839	4130	4130	4130	4130	0
129	20250417	171000	133305839	4130	4130	4130	4130	0
130	20250417	170900	133305839	4130	4130	4130	4130	0
131	20250417	170800	133305839	4130	4130	4130	4130	0
132	20250417	170700	133305839	4130	4130	4130	4130	0
133	20250417	170600	133305839	4130	4130	4130	4130	0
134	20250417	170500	133305839	4130	4130	4130	4130	0
135	20250417	170400	133305839	4130	4130	4130	4130	0
136	20250417	170300	133305839	4130	4130	4130	4130	0
137	20250417	170200	133305839	4130	4130	4130	4130	0
138	20250417	170100	133305839	4130	4130	4130	4130	0
139	20250417	170000	133305839	4130	4130	4130	4130	0
140	20250417	165900	133305839	4130	4130	4130	4130	0
141	20250417	165800	133305839	4130	4130	4130	4130	0
142	20250417	165700	133305839	4130	4130	4130	4130	0
143	20250417	165600	133305839	4130	4130	4130	4130	0
144	20250417	165500	133305839	4130	4130	4130	4130	0
145	20250417	165400	133305839	4130	4130	4130	4130	0
146	20250417	165300	133305839	4130	4130	4130	4130	0
147	20250417	165200	133305839	4130	4130	4130	4130	0
148	20250417	165100	133305839	4130	4130	4130	4130	0
149	20250417	165000	133305839	4130	4130	4130	4130	0
150	20250417	164900	133305839	4130	4130	4130	4130	0
151	20250417	164800	133305839	4130	4130	4130	4130	0
152	20250417	164700	133305839	4130	4130	4130	4130	583
153	20250417	164600	133305839	4130	4130	4130	4130	0
154	20250417	164500	133305839	4130	4130	4130	4130	0
155	20250417	164400	133305839	4130	4130	4130	4130	0
156	20250417	164300	133305839	4130	4130	4130	4130	0
157	20250417	164200	133305839	4130	4130	4130	4130	0
158	20250417	164100	133305839	4130	4130	4130	4130	0
159	20250417	164000	133305839	4130	4130	4130	4130	0
160	20250417	163900	133305839	4130	4130	4130	4130	0
161	20250417	163800	133305839	4130	4130	4130	4130	0
162	20250417	163700	133305839	4130	4130	4130	4130	0
163	20250417	163600	133305839	4130	4130	4130	4130	0
164	20250417	163500	133305839	4130	4130	4130	4130	0
165	20250417	163400	133305839	4130	4130	4130	4130	0
166	20250417	163300	133305839	4130	4130	4130	4130	0
167	20250417	163200	133305839	4130	4130	4130	4130	0
168	20250417	163100	133305839	4130	4130	4130	4130	0
169	20250417	163000	133305839	4130	4130	4130	4130	0
170	20250417	162900	133305839	4130	4130	4130	4130	0
171	20250417	162800	133305839	4130	4130	4130	4130	0
172	20250417	162700	133305839	4130	4130	4130	4130	0
173	20250417	162600	133305839	4130	4130	4130	4130	0
174	20250417	162500	133305839	4130	4130	4130	4130	0
175	20250417	162400	133305839	4130	4130	4130	4130	0
176	20250417	162300	133305839	4130	4130	4130	4130	0
177	20250417	162200	133305839	4130	4130	4130	4130	0
178	20250417	162100	133305839	4130	4130	4130	4130	0
179	20250417	162000	133305839	4130	4130	4130	4130	0
180	20250417	161900	133305839	4130	4130	4130	4130	0
181	20250417	161800	133305839	4130	4130	4130	4130	0
182	20250417	161700	133305839	4130	4130	4130	4130	583
183	20250417	161600	133305839	4130	4130	4130	4130	0
184	20250417	161500	133305839	4130	4130	4130	4130	0
185	20250417	161400	133305839	4130	4130	4130	4130	0
186	20250417	161300	133305839	4130	4130	4130	4130	0
187	20250417	161200	133305839	4130	4130	4130	4130	0
188	20250417	161100	133305839	4130	4130	4130	4130	0
189	20250417	161000	133305839	4130	4130	4130	4130	0
190	20250417	160900	133305839	4130	4130	4130	4130	0
191	20250417	160800	133305839	4130	4130	4130	4130	0
192	20250417	160700	133305839	4130	4130	4130	4130	0
193	20250417	160600	133305839	4130	4130	4130	4130	0
194	20250417	160500	133305839	4130	4130	4130	4130	0
195	20250417	160400	133305839	4130	4130	4130	4130	0
196	20250417	160300	133305839	4130	4130	4130	4130	0
197	20250417	160200	133305839	4130	4130	4130	4130	0
198	20250417	160100	133305839	4130	4130	4130	4130	0
199	20250417	160000	133305839	4130	4130	4130	4130	0
200	20250417	155900	133305839	4130	4130	4130	4130	0
201	20250417	155800	133305839	4130	4130	4130	4130	0
202	20250417	155700	133305839	4130	4130	4130	4130	0
203	20250417	155600	133305839	4130	4130	4130	4130	0
204	20250417	155500	133305839	4130	4130	4130	4130	0
205	20250417	155400	133305839	4130	4130	4130	4130	0
206	20250417	155300	133305839	4130	4130	4130	4130	0
207	20250417	155200	133305839	4130	4130	4130	4130	0
208	20250417	155100	133305839	4130	4130	4130	4130	0
209	20250417	155000	133305839	4130	4130	4130	4130	0
210	20250417	154900	133305839	4130	4130	4130	4130	0
211	20250417	154800	133305839	4130	4130	4130	4130	0
212	20250417	154700	133305839	4130	4130	4130	4130	583
213	20250417	154600	133305839	4130	4130	4130	4130	0
214	20250417	154500	133305839	4130	4130	4130	4130	0
215	20250417	154400	133305839	4130	4130	4130	4130	0
216	20250417	154300	133305839	4130	4130	4130	4130	0
217	20250417	154200	133305839	4130	4130	4130	4130	0
218	20250417	154100	133305839	4130	4130	4130	4130	0
219	20250417	154000	133305839	4130	4130	4130	4130	0
220	20250417	153900	133305839	4130	4130	4130	4130	0
221	20250417	153800	133305839	4130	4130	4130	4130	0
222	20250417	153700	133305839	4130	4130	4130	4130	0
223	20250417	153600	133305839	4130	4130	4130	4130	0
224	20250417	153500	133305839	4130	4130	4130	4130	0
225	20250417	153400	133305839	4130	4130	4130	4130	0
226	20250417	153300	133305839	4130	4130	4130	4130	0
227	20250417	153200	133305839	4130	4130	4130	4130	0
228	20250417	153100	133305839	4130	4130	4130	4130	0
229	20250417	153000	133305839	4130	4130	4130	4130	583
230	20250417	152900	130898049	4135	4135	4135	4135	0
231	20250417	152800	130898049	4135	4135	4135	4135	0
232	20250417	152700	130898049	4135	4135	4135	4135	0
233	20250417	152600	130898049	4135	4135	4135	4135	0
234	20250417	152500	130898049	4135	4135	4135	4135	0
235	20250417	152400	130898049	4135	4135	4135	4135	0
236	20250417	152300	130898049	4135	4135	4135	4135	0
237	20250417	152200	130898049	4135	4135	4135	4135	0
238	20250417	152100	130898049	4135	4135	4135	4135	0
239	20250417	152000	130898049	4135	4135	4135	4135	0
240	20250417	151900	130898049	4135	4130	4135	4130	38
241	20250417	151800	130740969	4125	4125	4125	4125	1
242	20250417	151700	130736844	4130	4125	4130	4125	78
243	20250417	151600	130415089	4110	4110	4110	4110	143
244	20250417	151500	129827359	4120	4130	4130	4120	101
245	20250417	151400	129410239	4130	4130	4130	4130	1
246	20250417	151300	129406109	4130	4130	4130	4130	317
247	20250417	151200	128096899	4130	4125	4130	4125	338
248	20250417	151100	126701164	4110	4110	4110	4110	0
249	20250417	151000	126701164	4110	4110	4110	4110	0
250	20250417	150900	126701164	4110	4125	4125	4110	47
251	20250417	150800	126507304	4125	4125	4125	4125	0
252	20250417	150700	126507304	4125	4120	4125	4120	353
253	20250417	150600	125052849	4120	4110	4120	4110	211
254	20250417	150500	124185429	4110	4110	4110	4110	515
255	20250417	150400	122068779	4110	4110	4110	4110	1015
256	20250417	150300	117897129	4120	4115	4120	4115	363
257	20250417	150200	116401884	4115	4115	4115	4115	2
258	20250417	150100	116393654	4110	4110	4110	4110	0
259	20250417	150000	116393654	4110	4110	4110	4110	0
260	20250417	145900	116393654	4110	4110	4110	4110	4
261	20250417	145800	116377214	4110	4110	4110	4110	0
262	20250417	145700	116377214	4110	4110	4110	4110	0
263	20250417	145600	116377214	4110	4110	4110	4110	0
264	20250417	145500	116377214	4110	4110	4110	4110	0
265	20250417	145400	116377214	4110	4110	4110	4110	1500
266	20250417	145300	110212214	4110	4110	4110	4110	1500
267	20250417	145200	104047214	4110	4110	4110	4110	0
268	20250417	145100	104047214	4110	4105	4110	4105	1600
269	20250417	145000	97471714	4105	4105	4105	4105	0
270	20250417	144900	97471714	4105	4105	4105	4105	0
271	20250417	144800	97471714	4105	4105	4105	4105	49
272	20250417	144700	97270569	4105	4105	4105	4105	100
273	20250417	144600	96860069	4110	4110	4110	4110	0
274	20250417	144500	96860069	4110	4110	4110	4110	100
275	20250417	144400	96449069	4100	4100	4100	4100	0
276	20250417	144300	96449069	4100	4100	4100	4100	0
277	20250417	144200	96449069	4100	4100	4100	4100	0
278	20250417	144100	96449069	4100	4100	4100	4100	0
279	20250417	144000	96449069	4100	4100	4100	4100	71
280	20250417	143900	96157969	4100	4110	4110	4100	608
281	20250417	143800	93661299	4115	4115	4115	4115	0
282	20250417	143700	93661299	4115	4115	4115	4115	1
283	20250417	143600	93657184	4115	4115	4115	4115	0
284	20250417	143500	93657184	4115	4115	4115	4115	100
285	20250417	143400	93245684	4115	4115	4115	4115	0
286	20250417	143300	93245684	4115	4115	4115	4115	0
287	20250417	143200	93245684	4115	4115	4115	4115	0
288	20250417	143100	93245684	4115	4115	4115	4115	2
289	20250417	143000	93237454	4120	4120	4120	4120	1
290	20250417	142900	93233334	4115	4115	4115	4115	101
291	20250417	142800	92817719	4115	4115	4115	4115	113
292	20250417	142700	92352724	4115	4110	4115	4110	501
293	20250417	142600	90293609	4105	4105	4105	4105	213
294	20250417	142500	89419244	4100	4100	4100	4100	10
295	20250417	142400	89378244	4115	4115	4115	4115	1
296	20250417	142300	89374129	4110	4105	4110	4105	1382
297	20250417	142200	83699859	4100	4100	4100	4100	366
298	20250417	142100	82199259	4100	4100	4100	4100	500
299	20250417	142000	80149259	4100	4100	4100	4100	328
300	20250417	141900	78804459	4100	4095	4100	4095	283
301	20250417	141800	77645499	4095	4095	4095	4095	0
302	20250417	141700	77645499	4095	4095	4095	4095	232
303	20250417	141600	76695459	4095	4095	4095	4095	0
304	20250417	141500	76695459	4095	4095	4095	4095	0
305	20250417	141400	76695459	4095	4095	4095	4095	264
306	20250417	141300	75614379	4100	4100	4100	4100	0
307	20250417	141200	75614379	4100	4100	4100	4100	0
308	20250417	141100	75614379	4100	4100	4100	4100	0
309	20250417	141000	75614379	4100	4100	4100	4100	1
310	20250417	140900	75610279	4095	4095	4100	4095	96
311	20250417	140800	75217084	4095	4095	4095	4095	0
312	20250417	140700	75217084	4095	4095	4095	4095	0
313	20250417	140600	75217084	4095	4095	4095	4095	0
314	20250417	140500	75217084	4095	4095	4095	4095	0
315	20250417	140400	75217084	4095	4095	4095	4095	100
316	20250417	140300	74807584	4095	4095	4095	4095	0
317	20250417	140200	74807584	4095	4095	4095	4095	0
318	20250417	140100	74807584	4095	4095	4095	4095	0
319	20250417	140000	74807584	4095	4095	4095	4095	0
320	20250417	135900	74807584	4095	4095	4095	4095	0
321	20250417	135800	74807584	4095	4095	4095	4095	0
322	20250417	135700	74807584	4095	4095	4095	4095	0
323	20250417	135600	74807584	4095	4095	4095	4095	150
324	20250417	135500	74193334	4090	4090	4090	4090	0
325	20250417	135400	74193334	4090	4090	4090	4090	0
326	20250417	135300	74193334	4090	4090	4090	4090	0
327	20250417	135200	74193334	4090	4090	4090	4090	0
328	20250417	135100	74193334	4090	4090	4090	4090	0
329	20250417	135000	74193334	4090	4090	4090	4090	0
330	20250417	134900	74193334	4090	4090	4090	4090	0
331	20250417	134800	74193334	4090	4090	4090	4090	0
332	20250417	134700	74193334	4090	4090	4090	4090	0
333	20250417	134600	74193334	4090	4090	4090	4090	0
334	20250417	134500	74193334	4090	4090	4090	4090	0
335	20250417	134400	74193334	4090	4090	4090	4080	16
336	20250417	134300	74128024	4095	4095	4095	4095	0
337	20250417	134200	74128024	4095	4095	4095	4095	0
338	20250417	134100	74128024	4095	4095	4095	4095	0
339	20250417	134000	74128024	4095	4095	4095	4095	0
340	20250417	133900	74128024	4095	4095	4095	4095	0
341	20250417	133800	74128024	4095	4095	4095	4095	0
342	20250417	133700	74128024	4095	4095	4095	4095	0
343	20250417	133600	74128024	4095	4095	4095	4095	1
344	20250417	133500	74123929	4100	4100	4100	4100	0
345	20250417	133400	74123929	4100	4100	4100	4100	0
346	20250417	133300	74123929	4100	4100	4100	4100	0
347	20250417	133200	74123929	4100	4100	4100	4100	1
348	20250417	133100	74119829	4095	4095	4095	4095	0
349	20250417	133000	74119829	4095	4095	4095	4095	0
350	20250417	132900	74119829	4095	4095	4095	4095	0
351	20250417	132800	74119829	4095	4095	4095	4095	0
352	20250417	132700	74119829	4095	4095	4095	4095	252
353	20250417	132600	73087889	4095	4095	4095	4095	37
354	20250417	132500	72936374	4090	4090	4090	4090	0
355	20250417	132400	72936374	4090	4090	4090	4090	0
356	20250417	132300	72936374	4090	4092	4092	4090	200
357	20250417	132200	72118370	4095	4095	4095	4095	0
358	20250417	132100	72118370	4095	4095	4095	4095	0
359	20250417	132000	72118370	4095	4095	4095	4095	0
360	20250417	131900	72118370	4095	4095	4095	4095	0
361	20250417	131800	72118370	4095	4095	4095	4095	0
362	20250417	131700	72118370	4095	4095	4095	4095	0
363	20250417	131600	72118370	4095	4095	4095	4095	0
364	20250417	131500	72118370	4095	4095	4095	4095	0
365	20250417	131400	72118370	4095	4095	4095	4095	0
366	20250417	131300	72118370	4095	4095	4095	4095	0
367	20250417	131200	72118370	4095	4090	4095	4090	500
368	20250417	131100	70071370	4085	4085	4085	4085	0
369	20250417	131000	70071370	4085	4085	4085	4085	0
370	20250417	130900	70071370	4085	4085	4085	4085	0
371	20250417	130800	70071370	4085	4085	4085	4085	0
372	20250417	130700	70071370	4085	4085	4085	4085	0
373	20250417	130600	70071370	4085	4085	4085	4085	0
374	20250417	130500	70071370	4085	4085	4085	4085	0
375	20250417	130400	70071370	4085	4085	4085	4085	0
376	20250417	130300	70071370	4085	4085	4085	4085	0
377	20250417	130200	70071370	4085	4085	4085	4085	329
378	20250417	130100	68727405	4090	4090	4090	4090	0
379	20250417	130000	68727405	4090	4090	4090	4090	0
380	20250417	125900	68727405	4090	4090	4090	4090	0
381	20250417	125800	68727405	4090	4090	4090	4090	196
382	20250417	125700	67925765	4085	4085	4085	4085	0
383	20250417	125600	67925765	4085	4085	4085	4085	0
384	20250417	125500	67925765	4085	4085	4085	4085	0
385	20250417	125400	67925765	4085	4085	4085	4085	0
386	20250417	125300	67925765	4085	4085	4085	4085	0
387	20250417	125200	67925765	4085	4085	4085	4085	0
388	20250417	125100	67925765	4085	4085	4085	4085	0
389	20250417	125000	67925765	4085	4085	4085	4085	0
390	20250417	124900	67925765	4085	4085	4085	4085	1
391	20250417	124800	67921680	4090	4090	4090	4090	107
392	20250417	124700	67484050	4095	4095	4095	4095	0
393	20250417	124600	67484050	4095	4095	4095	4095	38
394	20250417	124500	67328440	4085	4085	4085	4085	0
395	20250417	124400	67328440	4085	4085	4085	4085	0
396	20250417	124300	67328440	4085	4085	4085	4085	200
397	20250417	124200	66511440	4095	4095	4095	4095	0
398	20250417	124100	66511440	4095	4095	4095	4095	0
399	20250417	124000	66511440	4095	4095	4095	4095	0
400	20250417	123900	66511440	4095	4095	4095	4095	0
401	20250417	123800	66511440	4095	4095	4095	4095	0
402	20250417	123700	66511440	4095	4095	4095	4095	3
403	20250417	123600	66499155	4085	4085	4085	4085	0
404	20250417	123500	66499155	4085	4085	4085	4085	0
405	20250417	123400	66499155	4085	4085	4085	4085	10
406	20250417	123300	66458305	4100	4100	4100	4100	0
407	20250417	123200	66458305	4100	4095	4100	4095	3937
408	20250417	123100	50336285	4095	4095	4095	4095	900
409	20250417	123000	46650785	4095	4095	4095	4095	0
410	20250417	122900	46650785	4095	4095	4095	4095	0
411	20250417	122800	46650785	4095	4095	4095	4095	0
412	20250417	122700	46650785	4095	4095	4095	4095	0
413	20250417	122600	46650785	4095	4095	4095	4095	0
414	20250417	122500	46650785	4095	4095	4095	4095	0
415	20250417	122400	46650785	4095	4095	4095	4095	500
416	20250417	122300	44603285	4095	4095	4095	4095	0
417	20250417	122200	44603285	4095	4095	4095	4095	0
418	20250417	122100	44603285	4095	4095	4095	4095	0
419	20250417	122000	44603285	4095	4095	4095	4095	0
420	20250417	121900	44603285	4095	4095	4095	4095	0
421	20250417	121800	44603285	4095	4095	4095	4095	1
422	20250417	121700	44599190	4085	4085	4085	4085	200
423	20250417	121600	43782190	4085	4085	4085	4085	0
424	20250417	121500	43782190	4085	4085	4085	4085	0
425	20250417	121400	43782190	4085	4090	4090	4085	86
426	20250417	121300	43430590	4095	4095	4095	4095	0
427	20250417	121200	43430590	4095	4095	4095	4095	1
428	20250417	121100	43426495	4090	4090	4090	4090	0
429	20250417	121000	43426495	4090	4090	4090	4090	0
430	20250417	120900	43426495	4090	4090	4090	4090	0
431	20250417	120800	43426495	4090	4090	4090	4090	0
432	20250417	120700	43426495	4090	4090	4090	4090	0
433	20250417	120600	43426495	4090	4090	4090	4090	0
434	20250417	120500	43426495	4090	4090	4090	4090	0
435	20250417	120400	43426495	4090	4090	4090	4090	0
436	20250417	120300	43426495	4090	4090	4090	4090	5
437	20250417	120200	43406045	4090	4090	4090	4090	0
438	20250417	120100	43406045	4090	4090	4090	4090	0
439	20250417	120000	43406045	4090	4090	4090	4090	0
440	20250417	115900	43406045	4090	4090	4090	4090	17
441	20250417	115800	43336515	4090	4090	4090	4090	0
442	20250417	115700	43336515	4090	4090	4090	4090	0
443	20250417	115600	43336515	4090	4090	4090	4090	0
444	20250417	115500	43336515	4090	4090	4090	4090	0
445	20250417	115400	43336515	4090	4090	4090	4090	0
446	20250417	115300	43336515	4090	4090	4090	4090	0
447	20250417	115200	43336515	4090	4090	4090	4090	0
448	20250417	115100	43336515	4090	4090	4090	4090	0
449	20250417	115000	43336515	4090	4090	4090	4090	0
450	20250417	114900	43336515	4090	4090	4090	4090	0
451	20250417	114800	43336515	4090	4090	4090	4090	445
452	20250417	114700	41516465	4090	4090	4090	4090	0
453	20250417	114600	41516465	4090	4090	4090	4090	89
454	20250417	114500	41152455	4090	4090	4090	4090	0
455	20250417	114400	41152455	4090	4090	4090	4090	96
456	20250417	114300	40759815	4085	4085	4085	4085	0
457	20250417	114200	40759815	4085	4085	4085	4085	92
458	20250417	114100	40383995	4085	4085	4085	4085	0
459	20250417	114000	40383995	4085	4085	4085	4085	0
460	20250417	113900	40383995	4085	4085	4085	4085	0
461	20250417	113800	40383995	4085	4085	4085	4085	0
462	20250417	113700	40383995	4085	4085	4085	4085	0
463	20250417	113600	40383995	4085	4085	4085	4085	0
464	20250417	113500	40383995	4085	4085	4085	4085	0
465	20250417	113400	40383995	4085	4085	4085	4085	0
466	20250417	113300	40383995	4085	4085	4085	4085	0
467	20250417	113200	40383995	4085	4085	4085	4085	0
468	20250417	113100	40383995	4085	4085	4085	4085	0
469	20250417	113000	40383995	4085	4085	4085	4085	0
470	20250417	112900	40383995	4085	4085	4085	4085	0
471	20250417	112800	40383995	4085	4085	4085	4085	0
472	20250417	112700	40383995	4085	4085	4085	4085	24
473	20250417	112600	40285955	4075	4075	4075	4075	0
474	20250417	112500	40285955	4075	4075	4075	4075	0
475	20250417	112400	40285955	4075	4075	4075	4075	0
476	20250417	112300	40285955	4075	4075	4075	4075	0
477	20250417	112200	40285955	4075	4075	4075	4075	0
478	20250417	112100	40285955	4075	4075	4075	4075	100
479	20250417	112000	39878455	4075	4075	4075	4075	0
480	20250417	111900	39878455	4075	4075	4075	4075	1
481	20250417	111800	39874380	4075	4075	4075	4075	0
482	20250417	111700	39874380	4075	4075	4075	4075	47
483	20250417	111600	39682855	4085	4085	4085	4085	10
484	20250417	111500	39642005	4085	4085	4085	4085	0
485	20250417	111400	39642005	4085	4085	4085	4085	1
486	20250417	111300	39637920	4070	4070	4070	4070	30
487	20250417	111200	39515820	4080	4080	4080	4080	0
488	20250417	111100	39515820	4080	4080	4080	4080	0
489	20250417	111000	39515820	4080	4080	4080	4080	0
490	20250417	110900	39515820	4080	4080	4080	4080	0
491	20250417	110800	39515820	4080	4080	4080	4080	0
492	20250417	110700	39515820	4080	4080	4080	4080	0
493	20250417	110600	39515820	4080	4080	4080	4080	0
494	20250417	110500	39515820	4080	4080	4080	4080	0
495	20250417	110400	39515820	4080	4080	4080	4080	0
496	20250417	110300	39515820	4080	4080	4080	4080	0
497	20250417	110200	39515820	4080	4080	4080	4080	0
498	20250417	110100	39515820	4080	4080	4080	4080	0
499	20250417	110000	39515820	4080	4080	4080	4080	4
500	20250417	105900	39499500	4070	4070	4070	4070	0
501	20250417	105800	39499500	4070	4070	4070	4070	100
502	20250417	105700	39092500	4080	4080	4080	4080	0
503	20250417	105600	39092500	4080	4080	4080	4080	0
504	20250417	105500	39092500	4080	4080	4080	4080	1
505	20250417	105400	39088420	4080	4080	4080	4080	0
506	20250417	105300	39088420	4080	4080	4080	4080	0
507	20250417	105200	39088420	4080	4080	4080	4080	0
508	20250417	105100	39088420	4080	4080	4080	4080	0
509	20250417	105000	39088420	4080	4080	4080	4080	0
510	20250417	104900	39088420	4080	4080	4080	4080	0
511	20250417	104800	39088420	4080	4080	4080	4080	0
512	20250417	104700	39088420	4080	4075	4080	4065	955
513	20250417	104600	35200905	4080	4080	4080	4080	0
514	20250417	104500	35200905	4080	4080	4080	4080	0
515	20250417	104400	35200905	4080	4080	4080	4080	0
516	20250417	104300	35200905	4080	4080	4080	4080	128
517	20250417	104200	34678665	4085	4085	4085	4085	0
518	20250417	104100	34678665	4085	4085	4085	4085	0
519	20250417	104000	34678665	4085	4085	4085	4085	0
520	20250417	103900	34678665	4085	4085	4085	4085	0
521	20250417	103800	34678665	4085	4085	4085	4085	0
522	20250417	103700	34678665	4085	4085	4085	4085	0
523	20250417	103600	34678665	4085	4085	4085	4085	0
524	20250417	103500	34678665	4085	4085	4085	4085	0
525	20250417	103400	34678665	4085	4085	4085	4085	0
526	20250417	103300	34678665	4085	4085	4085	4085	7
527	20250417	103200	34650070	4085	4085	4085	4085	7
528	20250417	103100	34621475	4085	4085	4085	4085	16
529	20250417	103000	34556115	4085	4085	4085	4085	15
530	20250417	102900	34494840	4065	4065	4065	4065	0
531	20250417	102800	34494840	4065	4065	4065	4065	0
532	20250417	102700	34494840	4065	4065	4065	4065	0
533	20250417	102600	34494840	4065	4065	4065	4065	0
534	20250417	102500	34494840	4065	4065	4065	4065	0
535	20250417	102400	34494840	4065	4065	4065	4065	0
536	20250417	102300	34494840	4065	4065	4065	4065	0
537	20250417	102200	34494840	4065	4065	4065	4065	0
538	20250417	102100	34494840	4065	4065	4065	4065	5
539	20250417	102000	34474515	4060	4060	4060	4060	0
540	20250417	101900	34474515	4060	4060	4060	4060	0
541	20250417	101800	34474515	4060	4060	4060	4060	0
542	20250417	101700	34474515	4060	4060	4060	4060	0
543	20250417	101600	34474515	4060	4060	4060	4060	0
544	20250417	101500	34474515	4060	4085	4085	4060	249
545	20250417	101400	33463500	4090	4090	4090	4090	0
546	20250417	101300	33463500	4090	4090	4090	4090	0
547	20250417	101200	33463500	4090	4090	4090	4090	12
548	20250417	101100	33414420	4090	4090	4090	4090	0
549	20250417	101000	33414420	4090	4090	4090	4090	0
550	20250417	100900	33414420	4090	4090	4090	4090	0
551	20250417	100800	33414420	4090	4090	4090	4090	0
552	20250417	100700	33414420	4090	4090	4090	4090	0
553	20250417	100600	33414420	4090	4090	4090	4090	0
554	20250417	100500	33414420	4090	4090	4090	4090	0
555	20250417	100400	33414420	4090	4090	4090	4090	1
556	20250417	100300	33410330	4065	4095	4100	4065	505
557	20250417	100200	31356505	4070	4070	4070	4070	393
558	20250417	100100	29756995	4065	4065	4065	4065	800
559	20250417	100000	26504995	4065	4065	4065	4065	1093
560	20250417	095900	22061950	4060	4065	4065	4060	23
561	20250417	095800	21968460	4065	4065	4065	4065	0
562	20250417	095700	21968460	4065	4065	4065	4065	0
563	20250417	095600	21968460	4065	4065	4065	4065	322
564	20250417	095500	20659530	4060	4060	4060	4060	0
565	20250417	095400	20659530	4060	4060	4060	4060	0
566	20250417	095300	20659530	4060	4060	4060	4060	0
567	20250417	095200	20659530	4060	4060	4060	4060	0
568	20250417	095100	20659530	4060	4060	4060	4060	22
569	20250417	095000	20570210	4060	4060	4060	4060	0
570	20250417	094900	20570210	4060	4060	4060	4060	220
571	20250417	094800	19677010	4060	4060	4060	4060	5
572	20250417	094700	19656710	4075	4075	4075	4075	0
573	20250417	094600	19656710	4075	4075	4075	4075	0
574	20250417	094500	19656710	4075	4075	4075	4075	8
575	20250417	094400	19624110	4075	4075	4075	4075	1
576	20250417	094300	19620035	4075	4055	4075	4055	228
577	20250417	094200	18695235	4055	4055	4055	4055	76
578	20250417	094100	18387055	4055	4060	4065	4055	211
579	20250417	094000	17531430	4055	4065	4065	4055	19
580	20250417	093900	17454345	4060	4060	4060	4060	3
581	20250417	093800	17442165	4055	4055	4055	4055	0
582	20250417	093700	17442165	4055	4055	4055	4055	0
583	20250417	093600	17442165	4055	4055	4055	4055	0
584	20250417	093500	17442165	4055	4055	4055	4055	0
585	20250417	093400	17442165	4055	4055	4055	4055	0
586	20250417	093300	17442165	4055	4060	4060	4055	235
587	20250417	093200	16488070	4070	4070	4070	4070	98
588	20250417	093100	16089210	4070	4070	4070	4070	0
589	20250417	093000	16089210	4070	4075	4075	4070	407
590	20250417	092900	14431455	4080	4080	4080	4080	50
591	20250417	092800	14227455	4080	4080	4080	4080	0
592	20250417	092700	14227455	4080	4080	4080	4080	0
593	20250417	092600	14227455	4080	4080	4080	4080	55
594	20250417	092500	14003055	4080	4080	4080	4080	0
595	20250417	092400	14003055	4080	4080	4080	4080	10
596	20250417	092300	13962255	4080	4080	4080	4080	137
597	20250417	092200	13403295	4080	4080	4080	4080	599
598	20250417	092100	10959375	4085	4090	4090	4085	7
599	20250417	092000	10930755	4100	4100	4100	4100	0
600	20250417	091900	10930755	4100	4095	4100	4095	120
601	20250417	091800	10439350	4095	4090	4095	4090	989
602	20250417	091700	6389540	4090	4090	4090	4090	71
603	20250417	091600	6099150	4090	4075	4090	4075	152
604	20250417	091500	5478160	4080	4080	4080	4080	176
605	20250417	091400	4760080	4080	4075	4080	4075	124
606	20250417	091300	4254660	4075	4075	4075	4075	150
607	20250417	091200	3643410	4080	4080	4080	4080	0
608	20250417	091100	3643410	4080	4080	4080	4080	55
609	20250417	091000	3419010	4075	4075	4075	4075	0
610	20250417	090900	3419010	4075	4075	4075	4075	0
611	20250417	090800	3419010	4075	4075	4075	4075	0
612	20250417	090700	3419010	4075	4075	4075	4075	0
613	20250417	090600	3419010	4075	4075	4075	4075	0
614	20250417	090500	3419010	4075	4075	4075	4075	1
615	20250417	090400	3414935	4075	4075	4080	4075	589
616	20250417	090300	1014660	4075	4075	4075	4075	0
617	20250417	090200	1014660	4075	4075	4075	4075	2
618	20250417	090100	1006510	4075	4075	4075	4075	242
619	20250417	090000	20360	4060	4075	4075	4060	5