KissMeData/072020/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193200	63888655	9740	9740	9740	9740	191
3	20250417	193100	63888655	9740	9740	9740	9740	0
4	20250417	193000	63888655	9740	9740	9740	9740	0
5	20250417	192900	63888655	9740	9740	9740	9740	0
6	20250417	192800	63888655	9740	9740	9740	9740	0
7	20250417	192700	63888655	9740	9740	9740	9740	0
8	20250417	192600	63888655	9740	9740	9740	9740	0
9	20250417	192500	63888655	9740	9740	9740	9740	0
10	20250417	192400	63888655	9740	9740	9740	9740	0
11	20250417	192300	63888655	9740	9740	9740	9740	0
12	20250417	192200	63888655	9740	9740	9740	9740	0
13	20250417	192100	63888655	9740	9740	9740	9740	0
14	20250417	192000	63888655	9740	9740	9740	9740	0
15	20250417	191900	63888655	9740	9740	9740	9740	0
16	20250417	191800	63888655	9740	9740	9740	9740	0
17	20250417	191700	63888655	9740	9740	9740	9740	0
18	20250417	191600	63888655	9740	9740	9740	9740	0
19	20250417	191500	63888655	9740	9740	9740	9740	0
20	20250417	191400	63888655	9740	9740	9740	9740	0
21	20250417	191300	63888655	9740	9740	9740	9740	0
22	20250417	191200	63888655	9740	9740	9740	9740	0
23	20250417	191100	63888655	9740	9740	9740	9740	0
24	20250417	191000	63888655	9740	9740	9740	9740	0
25	20250417	190900	63888655	9740	9740	9740	9740	0
26	20250417	190800	63888655	9740	9740	9740	9740	0
27	20250417	190700	63888655	9740	9740	9740	9740	0
28	20250417	190600	63888655	9740	9740	9740	9740	0
29	20250417	190500	63888655	9740	9740	9740	9740	0
30	20250417	190400	63888655	9740	9740	9740	9740	0
31	20250417	190300	63888655	9740	9740	9740	9740	0
32	20250417	190200	63888655	9740	9740	9740	9740	191
33	20250417	190100	63888655	9740	9740	9740	9740	0
34	20250417	190000	63888655	9740	9740	9740	9740	0
35	20250417	185900	63888655	9740	9740	9740	9740	0
36	20250417	185800	63888655	9740	9740	9740	9740	0
37	20250417	185700	63888655	9740	9740	9740	9740	0
38	20250417	185600	63888655	9740	9740	9740	9740	0
39	20250417	185500	63888655	9740	9740	9740	9740	0
40	20250417	185400	63888655	9740	9740	9740	9740	0
41	20250417	185300	63888655	9740	9740	9740	9740	0
42	20250417	185200	63888655	9740	9740	9740	9740	0
43	20250417	185100	63888655	9740	9740	9740	9740	0
44	20250417	185000	63888655	9740	9740	9740	9740	0
45	20250417	184900	63888655	9740	9740	9740	9740	0
46	20250417	184800	63888655	9740	9740	9740	9740	0
47	20250417	184700	63888655	9740	9740	9740	9740	0
48	20250417	184600	63888655	9740	9740	9740	9740	0
49	20250417	184500	63888655	9740	9740	9740	9740	0
50	20250417	184400	63888655	9740	9740	9740	9740	0
51	20250417	184300	63888655	9740	9740	9740	9740	0
52	20250417	184200	63888655	9740	9740	9740	9740	0
53	20250417	184100	63888655	9740	9740	9740	9740	0
54	20250417	184000	63888655	9740	9740	9740	9740	0
55	20250417	183900	63888655	9740	9740	9740	9740	0
56	20250417	183800	63888655	9740	9740	9740	9740	0
57	20250417	183700	63888655	9740	9740	9740	9740	0
58	20250417	183600	63888655	9740	9740	9740	9740	0
59	20250417	183500	63888655	9740	9740	9740	9740	0
60	20250417	183400	63888655	9740	9740	9740	9740	0
61	20250417	183300	63888655	9740	9740	9740	9740	0
62	20250417	183200	63888655	9740	9740	9740	9740	191
63	20250417	183100	63888655	9740	9740	9740	9740	0
64	20250417	183000	63888655	9740	9740	9740	9740	0
65	20250417	182900	63888655	9740	9740	9740	9740	0
66	20250417	182800	63888655	9740	9740	9740	9740	0
67	20250417	182700	63888655	9740	9740	9740	9740	0
68	20250417	182600	63888655	9740	9740	9740	9740	0
69	20250417	182500	63888655	9740	9740	9740	9740	0
70	20250417	182400	63888655	9740	9740	9740	9740	0
71	20250417	182300	63888655	9740	9740	9740	9740	0
72	20250417	182200	63888655	9740	9740	9740	9740	0
73	20250417	182100	63888655	9740	9740	9740	9740	0
74	20250417	182000	63888655	9740	9740	9740	9740	0
75	20250417	181900	63888655	9740	9740	9740	9740	0
76	20250417	181800	63888655	9740	9740	9740	9740	0
77	20250417	181700	63888655	9740	9740	9740	9740	0
78	20250417	181600	63888655	9740	9740	9740	9740	0
79	20250417	181500	63888655	9740	9740	9740	9740	0
80	20250417	181400	63888655	9740	9740	9740	9740	0
81	20250417	181300	63888655	9740	9740	9740	9740	0
82	20250417	181200	63888655	9740	9740	9740	9740	0
83	20250417	181100	63888655	9740	9740	9740	9740	0
84	20250417	181000	63888655	9740	9740	9740	9740	0
85	20250417	180900	63888655	9740	9740	9740	9740	0
86	20250417	180800	63888655	9740	9740	9740	9740	0
87	20250417	180700	63888655	9740	9740	9740	9740	0
88	20250417	180600	63888655	9740	9740	9740	9740	0
89	20250417	180500	63888655	9740	9740	9740	9740	0
90	20250417	180400	63888655	9740	9740	9740	9740	0
91	20250417	180300	63888655	9740	9740	9740	9740	0
92	20250417	180200	63888655	9740	9740	9740	9740	191
93	20250417	180100	63888655	9740	9740	9740	9740	0
94	20250417	180000	63888655	9740	9740	9740	9740	0
95	20250417	175900	63888655	9740	9740	9740	9740	0
96	20250417	175800	63888655	9740	9740	9740	9740	0
97	20250417	175700	63888655	9740	9740	9740	9740	0
98	20250417	175600	63888655	9740	9740	9740	9740	0
99	20250417	175500	63888655	9740	9740	9740	9740	0
100	20250417	175400	63888655	9740	9740	9740	9740	0
101	20250417	175300	63888655	9740	9740	9740	9740	0
102	20250417	175200	63888655	9740	9740	9740	9740	0
103	20250417	175100	63888655	9740	9740	9740	9740	0
104	20250417	175000	63888655	9740	9740	9740	9740	0
105	20250417	174900	63888655	9740	9740	9740	9740	0
106	20250417	174800	63888655	9740	9740	9740	9740	0
107	20250417	174700	63888655	9740	9740	9740	9740	0
108	20250417	174600	63888655	9740	9740	9740	9740	0
109	20250417	174500	63888655	9740	9740	9740	9740	0
110	20250417	174400	63888655	9740	9740	9740	9740	0
111	20250417	174300	63888655	9740	9740	9740	9740	0
112	20250417	174200	63888655	9740	9740	9740	9740	0
113	20250417	174100	63888655	9740	9740	9740	9740	0
114	20250417	174000	63888655	9740	9740	9740	9740	0
115	20250417	173900	63888655	9740	9740	9740	9740	0
116	20250417	173800	63888655	9740	9740	9740	9740	0
117	20250417	173700	63888655	9740	9740	9740	9740	0
118	20250417	173600	63888655	9740	9740	9740	9740	0
119	20250417	173500	63888655	9740	9740	9740	9740	0
120	20250417	173400	63888655	9740	9740	9740	9740	0
121	20250417	173300	63888655	9740	9740	9740	9740	0
122	20250417	173200	63888655	9740	9740	9740	9740	191
123	20250417	173100	63888655	9740	9740	9740	9740	0
124	20250417	173000	63888655	9740	9740	9740	9740	0
125	20250417	172900	63888655	9740	9740	9740	9740	0
126	20250417	172800	63888655	9740	9740	9740	9740	0
127	20250417	172700	63888655	9740	9740	9740	9740	0
128	20250417	172600	63888655	9740	9740	9740	9740	0
129	20250417	172500	63888655	9740	9740	9740	9740	0
130	20250417	172400	63888655	9740	9740	9740	9740	0
131	20250417	172300	63888655	9740	9740	9740	9740	0
132	20250417	172200	63888655	9740	9740	9740	9740	0
133	20250417	172100	63888655	9740	9740	9740	9740	0
134	20250417	172000	63888655	9740	9740	9740	9740	0
135	20250417	171900	63888655	9740	9740	9740	9740	0
136	20250417	171800	63888655	9740	9740	9740	9740	0
137	20250417	171700	63888655	9740	9740	9740	9740	0
138	20250417	171600	63888655	9740	9740	9740	9740	0
139	20250417	171500	63888655	9740	9740	9740	9740	0
140	20250417	171400	63888655	9740	9740	9740	9740	0
141	20250417	171300	63888655	9740	9740	9740	9740	0
142	20250417	171200	63888655	9740	9740	9740	9740	0
143	20250417	171100	63888655	9740	9740	9740	9740	0
144	20250417	171000	63888655	9740	9740	9740	9740	0
145	20250417	170900	63888655	9740	9740	9740	9740	0
146	20250417	170800	63888655	9740	9740	9740	9740	0
147	20250417	170700	63888655	9740	9740	9740	9740	0
148	20250417	170600	63888655	9740	9740	9740	9740	0
149	20250417	170500	63888655	9740	9740	9740	9740	0
150	20250417	170400	63888655	9740	9740	9740	9740	0
151	20250417	170300	63888655	9740	9740	9740	9740	0
152	20250417	170200	63888655	9740	9740	9740	9740	191
153	20250417	170100	63888655	9740	9740	9740	9740	0
154	20250417	170000	63888655	9740	9740	9740	9740	0
155	20250417	165900	63888655	9740	9740	9740	9740	0
156	20250417	165800	63888655	9740	9740	9740	9740	0
157	20250417	165700	63888655	9740	9740	9740	9740	0
158	20250417	165600	63888655	9740	9740	9740	9740	0
159	20250417	165500	63888655	9740	9740	9740	9740	0
160	20250417	165400	63888655	9740	9740	9740	9740	0
161	20250417	165300	63888655	9740	9740	9740	9740	0
162	20250417	165200	63888655	9740	9740	9740	9740	0
163	20250417	165100	63888655	9740	9740	9740	9740	0
164	20250417	165000	63888655	9740	9740	9740	9740	0
165	20250417	164900	63888655	9740	9740	9740	9740	0
166	20250417	164800	63888655	9740	9740	9740	9740	0
167	20250417	164700	63888655	9740	9740	9740	9740	0
168	20250417	164600	63888655	9740	9740	9740	9740	0
169	20250417	164500	63888655	9740	9740	9740	9740	0
170	20250417	164400	63888655	9740	9740	9740	9740	0
171	20250417	164300	63888655	9740	9740	9740	9740	0
172	20250417	164200	63888655	9740	9740	9740	9740	0
173	20250417	164100	63888655	9740	9740	9740	9740	0
174	20250417	164000	63888655	9740	9740	9740	9740	0
175	20250417	163900	63888655	9740	9740	9740	9740	0
176	20250417	163800	63888655	9740	9740	9740	9740	0
177	20250417	163700	63888655	9740	9740	9740	9740	0
178	20250417	163600	63888655	9740	9740	9740	9740	0
179	20250417	163500	63888655	9740	9740	9740	9740	0
180	20250417	163400	63888655	9740	9740	9740	9740	0
181	20250417	163300	63888655	9740	9740	9740	9740	0
182	20250417	163200	63888655	9740	9740	9740	9740	191
183	20250417	163100	63888655	9740	9740	9740	9740	0
184	20250417	163000	63888655	9740	9740	9740	9740	0
185	20250417	162900	63888655	9740	9740	9740	9740	0
186	20250417	162800	63888655	9740	9740	9740	9740	0
187	20250417	162700	63888655	9740	9740	9740	9740	0
188	20250417	162600	63888655	9740	9740	9740	9740	0
189	20250417	162500	63888655	9740	9740	9740	9740	0
190	20250417	162400	63888655	9740	9740	9740	9740	0
191	20250417	162300	63888655	9740	9740	9740	9740	0
192	20250417	162200	63888655	9740	9740	9740	9740	0
193	20250417	162100	63888655	9740	9740	9740	9740	0
194	20250417	162000	63888655	9740	9740	9740	9740	0
195	20250417	161900	63888655	9740	9740	9740	9740	0
196	20250417	161800	63888655	9740	9740	9740	9740	0
197	20250417	161700	63888655	9740	9740	9740	9740	0
198	20250417	161600	63888655	9740	9740	9740	9740	0
199	20250417	161500	63888655	9740	9740	9740	9740	0
200	20250417	161400	63888655	9740	9740	9740	9740	0
201	20250417	161300	63888655	9740	9740	9740	9740	0
202	20250417	161200	63888655	9740	9740	9740	9740	0
203	20250417	161100	63888655	9740	9740	9740	9740	0
204	20250417	161000	63888655	9740	9740	9740	9740	0
205	20250417	160900	63888655	9740	9740	9740	9740	0
206	20250417	160800	63888655	9740	9740	9740	9740	0
207	20250417	160700	63888655	9740	9740	9740	9740	0
208	20250417	160600	63888655	9740	9740	9740	9740	0
209	20250417	160500	63888655	9740	9740	9740	9740	0
210	20250417	160400	63888655	9740	9740	9740	9740	0
211	20250417	160300	63888655	9740	9740	9740	9740	0
212	20250417	160200	63888655	9740	9740	9740	9740	191
213	20250417	160100	63888655	9740	9740	9740	9740	0
214	20250417	160000	63888655	9740	9740	9740	9740	0
215	20250417	155900	63888655	9740	9740	9740	9740	0
216	20250417	155800	63888655	9740	9740	9740	9740	0
217	20250417	155700	63888655	9740	9740	9740	9740	0
218	20250417	155600	63888655	9740	9740	9740	9740	0
219	20250417	155500	63888655	9740	9740	9740	9740	0
220	20250417	155400	63888655	9740	9740	9740	9740	0
221	20250417	155300	63888655	9740	9740	9740	9740	0
222	20250417	155200	63888655	9740	9740	9740	9740	0
223	20250417	155100	63888655	9740	9740	9740	9740	0
224	20250417	155000	63888655	9740	9740	9740	9740	0
225	20250417	154900	63888655	9740	9740	9740	9740	0
226	20250417	154800	63888655	9740	9740	9740	9740	0
227	20250417	154700	63888655	9740	9740	9740	9740	0
228	20250417	154600	63888655	9740	9740	9740	9740	0
229	20250417	154500	63888655	9740	9740	9740	9740	0
230	20250417	154400	63888655	9740	9740	9740	9740	0
231	20250417	154300	63888655	9740	9740	9740	9740	0
232	20250417	154200	63888655	9740	9740	9740	9740	0
233	20250417	154100	63888655	9740	9740	9740	9740	0
234	20250417	154000	63888655	9740	9740	9740	9740	0
235	20250417	153900	63888655	9740	9740	9740	9740	0
236	20250417	153800	63888655	9740	9740	9740	9740	0
237	20250417	153700	63888655	9740	9740	9740	9740	0
238	20250417	153600	63888655	9740	9740	9740	9740	0
239	20250417	153500	63888655	9740	9740	9740	9740	0
240	20250417	153400	63888655	9740	9740	9740	9740	0
241	20250417	153300	63888655	9740	9740	9740	9740	0
242	20250417	153200	63888655	9740	9740	9740	9740	191
243	20250417	153100	63888655	9740	9740	9740	9740	0
244	20250417	153000	63888655	9740	9740	9740	9740	191
245	20250417	152900	62028315	9750	9750	9750	9750	0
246	20250417	152800	62028315	9750	9750	9750	9750	0
247	20250417	152700	62028315	9750	9750	9750	9750	0
248	20250417	152600	62028315	9750	9750	9750	9750	0
249	20250417	152500	62028315	9750	9750	9750	9750	0
250	20250417	152400	62028315	9750	9750	9750	9750	0
251	20250417	152300	62028315	9750	9750	9750	9750	0
252	20250417	152200	62028315	9750	9750	9750	9750	0
253	20250417	152100	62028315	9750	9750	9750	9750	0
254	20250417	152000	62028315	9750	9750	9750	9750	0
255	20250417	151900	62028315	9750	9750	9750	9750	4
256	20250417	151800	61989315	9750	9750	9750	9750	1
257	20250417	151700	61979565	9750	9750	9750	9750	0
258	20250417	151600	61979565	9750	9750	9750	9750	0
259	20250417	151500	61979565	9750	9750	9750	9750	0
260	20250417	151400	61979565	9750	9750	9750	9750	0
261	20250417	151300	61979565	9750	9750	9750	9750	0
262	20250417	151200	61979565	9750	9750	9750	9750	0
263	20250417	151100	61979565	9750	9750	9750	9750	0
264	20250417	151000	61979565	9750	9750	9750	9750	0
265	20250417	150900	61979565	9750	9750	9750	9750	1
266	20250417	150800	61969815	9740	9740	9740	9740	0
267	20250417	150700	61969815	9740	9750	9750	9740	72
268	20250417	150600	61268525	9750	9750	9750	9750	0
269	20250417	150500	61268525	9750	9740	9750	9740	115
270	20250417	150400	60148275	9750	9750	9750	9750	26
271	20250417	150300	59894775	9750	9750	9750	9750	0
272	20250417	150200	59894775	9750	9750	9750	9750	1
273	20250417	150100	59885025	9750	9750	9750	9750	0
274	20250417	150000	59885025	9750	9750	9750	9740	172
275	20250417	145900	58209565	9750	9750	9750	9750	0
276	20250417	145800	58209565	9750	9750	9750	9750	1
277	20250417	145700	58199815	9750	9750	9750	9750	0
278	20250417	145600	58199815	9750	9750	9750	9750	0
279	20250417	145500	58199815	9750	9750	9750	9750	343
280	20250417	145400	54855565	9750	9750	9750	9750	0
281	20250417	145300	54855565	9750	9750	9750	9750	1
282	20250417	145200	54845815	9750	9750	9750	9750	0
283	20250417	145100	54845815	9750	9750	9750	9750	1
284	20250417	145000	54836065	9750	9750	9750	9750	0
285	20250417	144900	54836065	9750	9750	9750	9750	1
286	20250417	144800	54826315	9750	9750	9750	9750	0
287	20250417	144700	54826315	9750	9750	9750	9750	0
288	20250417	144600	54826315	9750	9750	9750	9750	1
289	20250417	144500	54816565	9750	9750	9750	9750	22
290	20250417	144400	54602065	9740	9750	9750	9740	201
291	20250417	144300	52644315	9750	9750	9750	9750	0
292	20250417	144200	52644315	9750	9750	9750	9750	0
293	20250417	144100	52644315	9750	9740	9750	9740	247
294	20250417	144000	50237685	9740	9740	9740	9740	148
295	20250417	143900	48796165	9730	9730	9730	9730	20
296	20250417	143800	48601565	9740	9740	9740	9740	0
297	20250417	143700	48601565	9740	9740	9740	9740	1
298	20250417	143600	48591825	9740	9730	9740	9730	158
299	20250417	143500	47054315	9735	9735	9735	9735	1
300	20250417	143400	47044580	9735	9735	9735	9735	9
301	20250417	143300	46956965	9735	9735	9735	9735	0
302	20250417	143200	46956965	9735	9735	9735	9735	1
303	20250417	143100	46947230	9735	9735	9735	9735	0
304	20250417	143000	46947230	9735	9735	9735	9735	0
305	20250417	142900	46947230	9735	9735	9735	9735	1
306	20250417	142800	46937495	9735	9735	9735	9735	0
307	20250417	142700	46937495	9735	9735	9735	9735	0
308	20250417	142600	46937495	9735	9735	9735	9735	0
309	20250417	142500	46937495	9735	9735	9735	9735	0
310	20250417	142400	46937495	9735	9735	9735	9735	0
311	20250417	142300	46937495	9735	9735	9735	9735	47
312	20250417	142200	46479950	9740	9740	9740	9740	0
313	20250417	142100	46479950	9740	9740	9740	9740	0
314	20250417	142000	46479950	9740	9740	9740	9740	0
315	20250417	141900	46479950	9740	9740	9740	9740	0
316	20250417	141800	46479950	9740	9740	9740	9740	0
317	20250417	141700	46479950	9740	9740	9740	9740	0
318	20250417	141600	46479950	9740	9740	9740	9740	0
319	20250417	141500	46479950	9740	9740	9740	9740	0
320	20250417	141400	46479950	9740	9740	9740	9740	0
321	20250417	141300	46479950	9740	9740	9740	9740	0
322	20250417	141200	46479950	9740	9740	9740	9740	0
323	20250417	141100	46479950	9740	9740	9740	9740	0
324	20250417	141000	46479950	9740	9740	9740	9740	0
325	20250417	140900	46479950	9740	9740	9740	9740	0
326	20250417	140800	46479950	9740	9740	9740	9740	0
327	20250417	140700	46479950	9740	9740	9740	9740	0
328	20250417	140600	46479950	9740	9740	9740	9740	0
329	20250417	140500	46479950	9740	9740	9740	9740	0
330	20250417	140400	46479950	9740	9740	9740	9740	0
331	20250417	140300	46479950	9740	9740	9740	9740	0
332	20250417	140200	46479950	9740	9740	9740	9740	257
333	20250417	140100	43976770	9750	9750	9750	9750	1
334	20250417	140000	43967020	9750	9750	9750	9750	0
335	20250417	135900	43967020	9750	9740	9750	9740	67
336	20250417	135800	43314370	9750	9750	9750	9750	0
337	20250417	135700	43314370	9750	9750	9750	9750	1
338	20250417	135600	43304620	9750	9750	9750	9750	0
339	20250417	135500	43304620	9750	9750	9750	9750	0
340	20250417	135400	43304620	9750	9750	9750	9750	0
341	20250417	135300	43304620	9750	9750	9750	9750	0
342	20250417	135200	43304620	9750	9750	9750	9750	0
343	20250417	135100	43304620	9750	9750	9750	9750	0
344	20250417	135000	43304620	9750	9750	9750	9750	0
345	20250417	134900	43304620	9750	9750	9750	9750	0
346	20250417	134800	43304620	9750	9750	9750	9750	0
347	20250417	134700	43304620	9750	9750	9750	9750	111
348	20250417	134600	42222370	9750	9750	9750	9750	0
349	20250417	134500	42222370	9750	9750	9750	9750	0
350	20250417	134400	42222370	9750	9750	9750	9750	0
351	20250417	134300	42222370	9750	9750	9750	9750	0
352	20250417	134200	42222370	9750	9750	9750	9750	0
353	20250417	134100	42222370	9750	9740	9750	9740	11
354	20250417	134000	42115220	9750	9740	9750	9740	11
355	20250417	133900	42008070	9750	9750	9750	9750	0
356	20250417	133800	42008070	9750	9740	9750	9740	12
357	20250417	133700	41891170	9750	9750	9750	9750	0
358	20250417	133600	41891170	9750	9740	9750	9740	3
359	20250417	133500	41861930	9750	9750	9750	9750	0
360	20250417	133400	41861930	9750	9750	9750	9750	0
361	20250417	133300	41861930	9750	9750	9750	9750	0
362	20250417	133200	41861930	9750	9750	9750	9750	0
363	20250417	133100	41861930	9750	9750	9750	9750	0
364	20250417	133000	41861930	9750	9750	9750	9750	0
365	20250417	132900	41861930	9750	9750	9750	9750	0
366	20250417	132800	41861930	9750	9740	9750	9740	7
367	20250417	132700	41793740	9750	9750	9750	9750	0
368	20250417	132600	41793740	9750	9750	9750	9750	0
369	20250417	132500	41793740	9750	9750	9750	9750	0
370	20250417	132400	41793740	9750	9750	9750	9750	0
371	20250417	132300	41793740	9750	9750	9750	9750	0
372	20250417	132200	41793740	9750	9750	9750	9750	0
373	20250417	132100	41793740	9750	9750	9750	9750	0
374	20250417	132000	41793740	9750	9750	9750	9750	0
375	20250417	131900	41793740	9750	9750	9750	9750	0
376	20250417	131800	41793740	9750	9750	9750	9750	0
377	20250417	131700	41793740	9750	9750	9750	9750	0
378	20250417	131600	41793740	9750	9750	9750	9750	0
379	20250417	131500	41793740	9750	9750	9750	9750	0
380	20250417	131400	41793740	9750	9750	9750	9750	0
381	20250417	131300	41793740	9750	9750	9750	9750	0
382	20250417	131200	41793740	9750	9740	9750	9740	15
383	20250417	131100	41647630	9750	9750	9750	9750	0
384	20250417	131000	41647630	9750	9750	9750	9750	1
385	20250417	130900	41637880	9750	9750	9750	9750	0
386	20250417	130800	41637880	9750	9750	9750	9750	0
387	20250417	130700	41637880	9750	9750	9750	9750	9
388	20250417	130600	41550130	9750	9750	9750	9750	2
389	20250417	130500	41530630	9750	9750	9750	9750	0
390	20250417	130400	41530630	9750	9750	9750	9750	0
391	20250417	130300	41530630	9750	9750	9750	9750	1
392	20250417	130200	41520880	9750	9750	9750	9750	0
393	20250417	130100	41520880	9750	9750	9750	9750	0
394	20250417	130000	41520880	9750	9750	9750	9750	0
395	20250417	125900	41520880	9750	9750	9750	9750	1
396	20250417	125800	41511130	9750	9750	9750	9750	0
397	20250417	125700	41511130	9750	9750	9750	9750	0
398	20250417	125600	41511130	9750	9750	9750	9750	1
399	20250417	125500	41501380	9750	9750	9750	9750	0
400	20250417	125400	41501380	9750	9750	9750	9750	0
401	20250417	125300	41501380	9750	9750	9750	9750	1
402	20250417	125200	41491630	9750	9750	9750	9750	0
403	20250417	125100	41491630	9750	9750	9750	9750	0
404	20250417	125000	41491630	9750	9750	9750	9750	0
405	20250417	124900	41491630	9750	9750	9750	9750	1
406	20250417	124800	41481880	9750	9750	9750	9750	0
407	20250417	124700	41481880	9750	9750	9750	9750	0
408	20250417	124600	41481880	9750	9750	9750	9750	1
409	20250417	124500	41472130	9750	9750	9750	9750	0
410	20250417	124400	41472130	9750	9750	9750	9750	0
411	20250417	124300	41472130	9750	9750	9750	9750	0
412	20250417	124200	41472130	9750	9750	9750	9750	1
413	20250417	124100	41462380	9750	9750	9750	9750	1
414	20250417	124000	41452630	9750	9750	9750	9750	0
415	20250417	123900	41452630	9750	9750	9750	9750	1
416	20250417	123800	41442880	9750	9750	9750	9750	0
417	20250417	123700	41442880	9750	9750	9750	9750	0
418	20250417	123600	41442880	9750	9740	9750	9740	25
419	20250417	123500	41199330	9730	9730	9730	9730	0
420	20250417	123400	41199330	9730	9730	9730	9730	0
421	20250417	123300	41199330	9730	9730	9730	9730	0
422	20250417	123200	41199330	9730	9730	9730	9730	0
423	20250417	123100	41199330	9730	9730	9730	9730	0
424	20250417	123000	41199330	9730	9730	9730	9730	0
425	20250417	122900	41199330	9730	9730	9730	9730	0
426	20250417	122800	41199330	9730	9730	9730	9730	0
427	20250417	122700	41199330	9730	9730	9730	9730	0
428	20250417	122600	41199330	9730	9730	9750	9730	44
429	20250417	122500	40771170	9740	9740	9740	9740	0
430	20250417	122400	40771170	9740	9740	9740	9740	1
431	20250417	122300	40761430	9750	9750	9750	9750	0
432	20250417	122200	40761430	9750	9750	9750	9750	0
433	20250417	122100	40761430	9750	9760	9760	9750	5
434	20250417	122000	40712670	9760	9760	9760	9760	0
435	20250417	121900	40712670	9760	9760	9760	9760	0
436	20250417	121800	40712670	9760	9760	9760	9760	0
437	20250417	121700	40712670	9760	9760	9760	9760	0
438	20250417	121600	40712670	9760	9760	9760	9760	0
439	20250417	121500	40712670	9760	9760	9760	9760	0
440	20250417	121400	40712670	9760	9760	9760	9760	0
441	20250417	121300	40712670	9760	9760	9760	9760	0
442	20250417	121200	40712670	9760	9760	9760	9760	0
443	20250417	121100	40712670	9760	9760	9760	9760	2
444	20250417	121000	40693150	9760	9760	9760	9760	2
445	20250417	120900	40673630	9780	9780	9780	9780	0
446	20250417	120800	40673630	9780	9780	9780	9780	0
447	20250417	120700	40673630	9780	9780	9780	9780	0
448	20250417	120600	40673630	9780	9770	9780	9770	3
449	20250417	120500	40644310	9780	9780	9780	9780	0
450	20250417	120400	40644310	9780	9780	9780	9780	0
451	20250417	120300	40644310	9780	9780	9780	9780	0
452	20250417	120200	40644310	9780	9780	9780	9780	0
453	20250417	120100	40644310	9780	9780	9780	9780	0
454	20250417	120000	40644310	9780	9780	9780	9780	0
455	20250417	115900	40644310	9780	9780	9780	9780	2
456	20250417	115800	40624750	9780	9780	9780	9780	0
457	20250417	115700	40624750	9780	9780	9780	9780	0
458	20250417	115600	40624750	9780	9780	9780	9780	0
459	20250417	115500	40624750	9780	9780	9780	9780	133
460	20250417	115400	39324010	9780	9780	9780	9780	0
461	20250417	115300	39324010	9780	9780	9780	9780	0
462	20250417	115200	39324010	9780	9780	9780	9780	13
463	20250417	115100	39196870	9790	9780	9790	9780	219
464	20250417	115000	37054950	9790	9780	9790	9780	117
465	20250417	114900	35910570	9790	9790	9790	9790	0
466	20250417	114800	35910570	9790	9760	9790	9760	693
467	20250417	114700	29135710	9760	9760	9760	9760	0
468	20250417	114600	29135710	9760	9760	9760	9760	0
469	20250417	114500	29135710	9760	9760	9760	9760	0
470	20250417	114400	29135710	9760	9730	9760	9730	1190
471	20250417	114300	17549840	9720	9720	9720	9720	0
472	20250417	114200	17549840	9720	9720	9720	9720	0
473	20250417	114100	17549840	9720	9720	9720	9720	2
474	20250417	114000	17530400	9720	9720	9720	9720	0
475	20250417	113900	17530400	9720	9720	9720	9720	0
476	20250417	113800	17530400	9720	9720	9720	9720	0
477	20250417	113700	17530400	9720	9720	9720	9720	0
478	20250417	113600	17530400	9720	9720	9720	9720	2
479	20250417	113500	17510960	9720	9720	9720	9720	0
480	20250417	113400	17510960	9720	9720	9720	9720	0
481	20250417	113300	17510960	9720	9720	9720	9720	1
482	20250417	113200	17501240	9720	9720	9720	9720	0
483	20250417	113100	17501240	9720	9720	9720	9720	0
484	20250417	113000	17501240	9720	9720	9720	9720	1
485	20250417	112900	17491520	9710	9710	9710	9710	0
486	20250417	112800	17491520	9710	9710	9710	9710	0
487	20250417	112700	17491520	9710	9710	9710	9710	1
488	20250417	112600	17481810	9720	9720	9720	9720	179
489	20250417	112500	15741930	9710	9710	9710	9710	0
490	20250417	112400	15741930	9710	9710	9710	9710	0
491	20250417	112300	15741930	9710	9710	9710	9710	10
492	20250417	112200	15644830	9700	9700	9700	9700	0
493	20250417	112100	15644830	9700	9700	9700	9700	0
494	20250417	112000	15644830	9700	9700	9700	9700	0
495	20250417	111900	15644830	9700	9700	9700	9700	0
496	20250417	111800	15644830	9700	9700	9700	9700	0
497	20250417	111700	15644830	9700	9700	9700	9700	10
498	20250417	111600	15547830	9700	9700	9700	9700	0
499	20250417	111500	15547830	9700	9700	9700	9700	0
500	20250417	111400	15547830	9700	9700	9700	9700	0
501	20250417	111300	15547830	9700	9700	9700	9700	186
502	20250417	111200	13743630	9690	9690	9690	9690	0
503	20250417	111100	13743630	9690	9690	9690	9690	0
504	20250417	111000	13743630	9690	9690	9690	9690	0
505	20250417	110900	13743630	9690	9690	9690	9690	0
506	20250417	110800	13743630	9690	9690	9690	9690	0
507	20250417	110700	13743630	9690	9690	9690	9690	1
508	20250417	110600	13733940	9690	9690	9690	9690	0
509	20250417	110500	13733940	9690	9690	9690	9690	0
510	20250417	110400	13733940	9690	9690	9690	9690	0
511	20250417	110300	13733940	9690	9690	9690	9690	0
512	20250417	110200	13733940	9690	9690	9690	9690	0
513	20250417	110100	13733940	9690	9690	9690	9690	0
514	20250417	110000	13733940	9690	9690	9690	9690	0
515	20250417	105900	13733940	9690	9700	9700	9690	550
516	20250417	105800	8404320	9700	9700	9700	9700	0
517	20250417	105700	8404320	9700	9700	9700	9700	0
518	20250417	105600	8404320	9700	9700	9700	9700	0
519	20250417	105500	8404320	9700	9700	9700	9700	22
520	20250417	105400	8190920	9700	9700	9700	9700	5
521	20250417	105300	8142420	9700	9700	9700	9700	2
522	20250417	105200	8123020	9700	9700	9700	9700	0
523	20250417	105100	8123020	9700	9700	9700	9700	0
524	20250417	105000	8123020	9700	9700	9700	9700	0
525	20250417	104900	8123020	9700	9700	9700	9700	0
526	20250417	104800	8123020	9700	9700	9700	9700	0
527	20250417	104700	8123020	9700	9700	9700	9700	0
528	20250417	104600	8123020	9700	9700	9700	9700	0
529	20250417	104500	8123020	9700	9700	9700	9700	0
530	20250417	104400	8123020	9700	9700	9700	9700	0
531	20250417	104300	8123020	9700	9700	9700	9700	0
532	20250417	104200	8123020	9700	9700	9700	9700	0
533	20250417	104100	8123020	9700	9700	9700	9700	0
534	20250417	104000	8123020	9700	9700	9700	9700	0
535	20250417	103900	8123020	9700	9700	9700	9700	0
536	20250417	103800	8123020	9700	9700	9700	9700	0
537	20250417	103700	8123020	9700	9700	9700	9700	23
538	20250417	103600	7899920	9700	9720	9720	9700	75
539	20250417	103500	7172340	9720	9720	9720	9720	0
540	20250417	103400	7172340	9720	9720	9720	9720	0
541	20250417	103300	7172340	9720	9720	9720	9720	0
542	20250417	103200	7172340	9720	9720	9720	9720	0
543	20250417	103100	7172340	9720	9720	9720	9720	0
544	20250417	103000	7172340	9720	9730	9730	9710	34
545	20250417	102900	6841880	9710	9710	9710	9710	0
546	20250417	102800	6841880	9710	9730	9730	9710	3
547	20250417	102700	6812730	9730	9730	9730	9730	0
548	20250417	102600	6812730	9730	9730	9730	9730	1
549	20250417	102500	6803000	9730	9730	9730	9730	0
550	20250417	102400	6803000	9730	9730	9730	9730	0
551	20250417	102300	6803000	9730	9730	9730	9730	0
552	20250417	102200	6803000	9730	9730	9730	9730	1
553	20250417	102100	6793270	9730	9730	9730	9730	0
554	20250417	102000	6793270	9730	9720	9730	9720	126
555	20250417	101900	5568420	9720	9720	9720	9720	1
556	20250417	101800	5558700	9720	9720	9720	9720	0
557	20250417	101700	5558700	9720	9720	9720	9720	0
558	20250417	101600	5558700	9720	9720	9720	9720	1
559	20250417	101500	5548980	9720	9720	9720	9720	0
560	20250417	101400	5548980	9720	9720	9720	9720	0
561	20250417	101300	5548980	9720	9720	9720	9720	0
562	20250417	101200	5548980	9720	9720	9720	9720	0
563	20250417	101100	5548980	9720	9720	9720	9720	0
564	20250417	101000	5548980	9720	9720	9720	9720	0
565	20250417	100900	5548980	9720	9720	9720	9720	0
566	20250417	100800	5548980	9720	9720	9720	9690	5
567	20250417	100700	5500470	9720	9720	9720	9720	0
568	20250417	100600	5500470	9720	9720	9720	9720	3
569	20250417	100500	5471310	9720	9720	9720	9720	1
570	20250417	100400	5461590	9720	9720	9720	9720	1
571	20250417	100300	5451870	9720	9720	9720	9720	0
572	20250417	100200	5451870	9720	9720	9720	9720	1
573	20250417	100100	5442150	9720	9720	9720	9720	1
574	20250417	100000	5432430	9720	9720	9720	9720	0
575	20250417	095900	5432430	9720	9720	9720	9720	1
576	20250417	095800	5422710	9720	9720	9720	9720	0
577	20250417	095700	5422710	9720	9720	9720	9720	1
578	20250417	095600	5412990	9720	9720	9720	9720	111
579	20250417	095500	4334070	9720	9720	9720	9720	1
580	20250417	095400	4324350	9720	9720	9720	9720	0
581	20250417	095300	4324350	9720	9720	9720	9720	0
582	20250417	095200	4324350	9720	9720	9720	9720	0
583	20250417	095100	4324350	9720	9720	9720	9720	0
584	20250417	095000	4324350	9720	9720	9720	9720	0
585	20250417	094900	4324350	9720	9720	9720	9720	0
586	20250417	094800	4324350	9720	9720	9720	9720	0
587	20250417	094700	4324350	9720	9700	9720	9690	175
588	20250417	094600	2628400	9720	9720	9720	9720	0
589	20250417	094500	2628400	9720	9720	9720	9690	49
590	20250417	094400	2153230	9720	9720	9720	9720	0
591	20250417	094300	2153230	9720	9720	9720	9720	3
592	20250417	094200	2124070	9690	9700	9700	9690	10
593	20250417	094100	2027150	9720	9720	9720	9720	0
594	20250417	094000	2027150	9720	9720	9720	9720	1
595	20250417	093900	2017430	9700	9700	9700	9700	0
596	20250417	093800	2017430	9700	9700	9700	9700	0
597	20250417	093700	2017430	9700	9700	9700	9700	0
598	20250417	093600	2017430	9700	9700	9700	9700	12
599	20250417	093500	1901030	9700	9700	9700	9700	0
600	20250417	093400	1901030	9700	9700	9700	9700	0
601	20250417	093300	1901030	9700	9700	9700	9700	0
602	20250417	093200	1901030	9700	9700	9700	9700	3
603	20250417	093100	1871930	9700	9700	9700	9700	103
604	20250417	093000	872830	9690	9690	9690	9690	0
605	20250417	092900	872830	9690	9690	9690	9690	0
606	20250417	092800	872830	9690	9710	9710	9690	14
607	20250417	092700	737150	9700	9700	9700	9700	0
608	20250417	092600	737150	9700	9700	9700	9700	0
609	20250417	092500	737150	9700	9700	9700	9700	0
610	20250417	092400	737150	9700	9700	9700	9700	0
611	20250417	092300	737150	9700	9700	9700	9700	0
612	20250417	092200	737150	9700	9700	9700	9700	0
613	20250417	092100	737150	9700	9700	9700	9700	0
614	20250417	092000	737150	9700	9700	9700	9700	0
615	20250417	091900	737150	9700	9700	9700	9700	0
616	20250417	091800	737150	9700	9700	9700	9700	0
617	20250417	091700	737150	9700	9700	9700	9700	0
618	20250417	091600	737150	9700	9700	9700	9700	0
619	20250417	091500	737150	9700	9700	9700	9700	0
620	20250417	091400	737150	9700	9700	9700	9700	57
621	20250417	091300	184250	9690	9690	9690	9690	0
622	20250417	091200	184250	9690	9690	9690	9690	2
623	20250417	091100	164870	9700	9700	9700	9700	0
624	20250417	091000	164870	9700	9700	9700	9700	0
625	20250417	090900	164870	9700	9700	9700	9700	0
626	20250417	090800	164870	9700	9700	9700	9700	15
627	20250417	090700	19370	9720	9720	9720	9720	0
628	20250417	090600	19370	9720	9720	9720	9720	0
629	20250417	090500	19370	9720	9720	9720	9720	0
630	20250417	090400	19370	9720	9720	9720	9720	0
631	20250417	090300	19370	9720	9720	9720	9720	0
632	20250417	090200	19370	9720	9720	9720	9720	1
633	20250417	090100	0	9650	9650	9650	9650	0
634	20250417	090000	0	9650	9650	9650	9650	0