KissMeData/004720/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182700	3633353818	4085	4085	4085	4085	6658
3	20250417	182600	3633353818	4085	4085	4085	4085	0
4	20250417	182500	3633353818	4085	4085	4085	4085	0
5	20250417	182400	3633353818	4085	4085	4085	4085	0
6	20250417	182300	3633353818	4085	4085	4085	4085	0
7	20250417	182200	3633353818	4085	4085	4085	4085	0
8	20250417	182100	3633353818	4085	4085	4085	4085	0
9	20250417	182000	3633353818	4085	4085	4085	4085	0
10	20250417	181900	3633353818	4085	4085	4085	4085	0
11	20250417	181800	3633353818	4085	4085	4085	4085	0
12	20250417	181700	3633353818	4085	4085	4085	4085	0
13	20250417	181600	3633353818	4085	4085	4085	4085	0
14	20250417	181500	3633353818	4085	4085	4085	4085	0
15	20250417	181400	3633353818	4085	4085	4085	4085	0
16	20250417	181300	3633353818	4085	4085	4085	4085	0
17	20250417	181200	3633353818	4085	4085	4085	4085	0
18	20250417	181100	3633353818	4085	4085	4085	4085	0
19	20250417	181000	3633353818	4085	4085	4085	4085	0
20	20250417	180900	3633353818	4085	4085	4085	4085	0
21	20250417	180800	3633353818	4085	4085	4085	4085	0
22	20250417	180700	3633353818	4085	4085	4085	4085	0
23	20250417	180600	3633353818	4085	4085	4085	4085	0
24	20250417	180500	3633353818	4085	4085	4085	4085	0
25	20250417	180400	3633353818	4085	4085	4085	4085	0
26	20250417	180300	3633353818	4085	4085	4085	4085	0
27	20250417	180200	3633353818	4085	4085	4085	4085	0
28	20250417	180100	3633353818	4085	4085	4085	4085	0
29	20250417	180000	3633353818	4085	4085	4085	4085	0
30	20250417	175900	3633353818	4085	4085	4085	4085	0
31	20250417	175800	3633353818	4085	4085	4085	4085	0
32	20250417	175700	3633353818	4085	4085	4085	4085	6658
33	20250417	175600	3633353818	4085	4085	4085	4085	0
34	20250417	175500	3633353818	4085	4085	4085	4085	0
35	20250417	175400	3633353818	4085	4085	4085	4085	0
36	20250417	175300	3633353818	4085	4085	4085	4085	0
37	20250417	175200	3633353818	4085	4085	4085	4085	0
38	20250417	175100	3633353818	4085	4085	4085	4085	0
39	20250417	175000	3633353818	4085	4085	4085	4085	0
40	20250417	174900	3633353818	4085	4085	4085	4085	0
41	20250417	174800	3633353818	4085	4085	4085	4085	0
42	20250417	174700	3633353818	4085	4085	4085	4085	0
43	20250417	174600	3633353818	4085	4085	4085	4085	0
44	20250417	174500	3633353818	4085	4085	4085	4085	0
45	20250417	174400	3633353818	4085	4085	4085	4085	0
46	20250417	174300	3633353818	4085	4085	4085	4085	0
47	20250417	174200	3633353818	4085	4085	4085	4085	0
48	20250417	174100	3633353818	4085	4085	4085	4085	0
49	20250417	174000	3633353818	4085	4085	4085	4085	0
50	20250417	173900	3633353818	4085	4085	4085	4085	0
51	20250417	173800	3633353818	4085	4085	4085	4085	0
52	20250417	173700	3633353818	4085	4085	4085	4085	0
53	20250417	173600	3633353818	4085	4085	4085	4085	0
54	20250417	173500	3633353818	4085	4085	4085	4085	0
55	20250417	173400	3633353818	4085	4085	4085	4085	0
56	20250417	173300	3633353818	4085	4085	4085	4085	0
57	20250417	173200	3633353818	4085	4085	4085	4085	0
58	20250417	173100	3633353818	4085	4085	4085	4085	0
59	20250417	173000	3633353818	4085	4085	4085	4085	0
60	20250417	172900	3633353818	4085	4085	4085	4085	0
61	20250417	172800	3633353818	4085	4085	4085	4085	0
62	20250417	172700	3633353818	4085	4085	4085	4085	6658
63	20250417	172600	3633353818	4085	4085	4085	4085	0
64	20250417	172500	3633353818	4085	4085	4085	4085	0
65	20250417	172400	3633353818	4085	4085	4085	4085	0
66	20250417	172300	3633353818	4085	4085	4085	4085	0
67	20250417	172200	3633353818	4085	4085	4085	4085	0
68	20250417	172100	3633353818	4085	4085	4085	4085	0
69	20250417	172000	3633353818	4085	4085	4085	4085	0
70	20250417	171900	3633353818	4085	4085	4085	4085	0
71	20250417	171800	3633353818	4085	4085	4085	4085	0
72	20250417	171700	3633353818	4085	4085	4085	4085	0
73	20250417	171600	3633353818	4085	4085	4085	4085	0
74	20250417	171500	3633353818	4085	4085	4085	4085	0
75	20250417	171400	3633353818	4085	4085	4085	4085	0
76	20250417	171300	3633353818	4085	4085	4085	4085	0
77	20250417	171200	3633353818	4085	4085	4085	4085	0
78	20250417	171100	3633353818	4085	4085	4085	4085	0
79	20250417	171000	3633353818	4085	4085	4085	4085	0
80	20250417	170900	3633353818	4085	4085	4085	4085	0
81	20250417	170800	3633353818	4085	4085	4085	4085	0
82	20250417	170700	3633353818	4085	4085	4085	4085	0
83	20250417	170600	3633353818	4085	4085	4085	4085	0
84	20250417	170500	3633353818	4085	4085	4085	4085	0
85	20250417	170400	3633353818	4085	4085	4085	4085	0
86	20250417	170300	3633353818	4085	4085	4085	4085	0
87	20250417	170200	3633353818	4085	4085	4085	4085	0
88	20250417	170100	3633353818	4085	4085	4085	4085	0
89	20250417	170000	3633353818	4085	4085	4085	4085	0
90	20250417	165900	3633353818	4085	4085	4085	4085	0
91	20250417	165800	3633353818	4085	4085	4085	4085	0
92	20250417	165700	3633353818	4085	4085	4085	4085	6658
93	20250417	165600	3633353818	4085	4085	4085	4085	0
94	20250417	165500	3633353818	4085	4085	4085	4085	0
95	20250417	165400	3633353818	4085	4085	4085	4085	0
96	20250417	165300	3633353818	4085	4085	4085	4085	0
97	20250417	165200	3633353818	4085	4085	4085	4085	0
98	20250417	165100	3633353818	4085	4085	4085	4085	0
99	20250417	165000	3633353818	4085	4085	4085	4085	0
100	20250417	164900	3633353818	4085	4085	4085	4085	0
101	20250417	164800	3633353818	4085	4085	4085	4085	0
102	20250417	164700	3633353818	4085	4085	4085	4085	0
103	20250417	164600	3633353818	4085	4085	4085	4085	0
104	20250417	164500	3633353818	4085	4085	4085	4085	0
105	20250417	164400	3633353818	4085	4085	4085	4085	0
106	20250417	164300	3633353818	4085	4085	4085	4085	0
107	20250417	164200	3633353818	4085	4085	4085	4085	0
108	20250417	164100	3633353818	4085	4085	4085	4085	0
109	20250417	164000	3633353818	4085	4085	4085	4085	0
110	20250417	163900	3633353818	4085	4085	4085	4085	0
111	20250417	163800	3633353818	4085	4085	4085	4085	0
112	20250417	163700	3633353818	4085	4085	4085	4085	0
113	20250417	163600	3633353818	4085	4085	4085	4085	0
114	20250417	163500	3633353818	4085	4085	4085	4085	0
115	20250417	163400	3633353818	4085	4085	4085	4085	0
116	20250417	163300	3633353818	4085	4085	4085	4085	0
117	20250417	163200	3633353818	4085	4085	4085	4085	0
118	20250417	163100	3633353818	4085	4085	4085	4085	0
119	20250417	163000	3633353818	4085	4085	4085	4085	0
120	20250417	162900	3633353818	4085	4085	4085	4085	0
121	20250417	162800	3633353818	4085	4085	4085	4085	0
122	20250417	162700	3633353818	4085	4085	4085	4085	6658
123	20250417	162600	3633353818	4085	4085	4085	4085	0
124	20250417	162500	3633353818	4085	4085	4085	4085	0
125	20250417	162400	3633353818	4085	4085	4085	4085	0
126	20250417	162300	3633353818	4085	4085	4085	4085	0
127	20250417	162200	3633353818	4085	4085	4085	4085	0
128	20250417	162100	3633353818	4085	4085	4085	4085	0
129	20250417	162000	3633353818	4085	4085	4085	4085	0
130	20250417	161900	3633353818	4085	4085	4085	4085	0
131	20250417	161800	3633353818	4085	4085	4085	4085	0
132	20250417	161700	3633353818	4085	4085	4085	4085	0
133	20250417	161600	3633353818	4085	4085	4085	4085	0
134	20250417	161500	3633353818	4085	4085	4085	4085	0
135	20250417	161400	3633353818	4085	4085	4085	4085	0
136	20250417	161300	3633353818	4085	4085	4085	4085	0
137	20250417	161200	3633353818	4085	4085	4085	4085	0
138	20250417	161100	3633353818	4085	4085	4085	4085	0
139	20250417	161000	3633353818	4085	4085	4085	4085	0
140	20250417	160900	3633353818	4085	4085	4085	4085	0
141	20250417	160800	3633353818	4085	4085	4085	4085	0
142	20250417	160700	3633353818	4085	4085	4085	4085	0
143	20250417	160600	3633353818	4085	4085	4085	4085	0
144	20250417	160500	3633353818	4085	4085	4085	4085	0
145	20250417	160400	3633353818	4085	4085	4085	4085	0
146	20250417	160300	3633353818	4085	4085	4085	4085	0
147	20250417	160200	3633353818	4085	4085	4085	4085	0
148	20250417	160100	3633353818	4085	4085	4085	4085	0
149	20250417	160000	3633353818	4085	4085	4085	4085	0
150	20250417	155900	3633353818	4085	4085	4085	4085	0
151	20250417	155800	3633353818	4085	4085	4085	4085	0
152	20250417	155700	3633353818	4085	4085	4085	4085	6658
153	20250417	155600	3633353818	4085	4085	4085	4085	0
154	20250417	155500	3633353818	4085	4085	4085	4085	0
155	20250417	155400	3633353818	4085	4085	4085	4085	0
156	20250417	155300	3633353818	4085	4085	4085	4085	0
157	20250417	155200	3633353818	4085	4085	4085	4085	0
158	20250417	155100	3633353818	4085	4085	4085	4085	0
159	20250417	155000	3633353818	4085	4085	4085	4085	0
160	20250417	154900	3633353818	4085	4085	4085	4085	0
161	20250417	154800	3633353818	4085	4085	4085	4085	0
162	20250417	154700	3633353818	4085	4085	4085	4085	0
163	20250417	154600	3633353818	4085	4085	4085	4085	0
164	20250417	154500	3633353818	4085	4085	4085	4085	0
165	20250417	154400	3633353818	4085	4085	4085	4085	0
166	20250417	154300	3633353818	4085	4085	4085	4085	0
167	20250417	154200	3633353818	4085	4085	4085	4085	0
168	20250417	154100	3633353818	4085	4085	4085	4085	0
169	20250417	154000	3633353818	4085	4085	4085	4085	0
170	20250417	153900	3633353818	4085	4085	4085	4085	0
171	20250417	153800	3633353818	4085	4085	4085	4085	0
172	20250417	153700	3633353818	4085	4085	4085	4085	0
173	20250417	153600	3633353818	4085	4085	4085	4085	0
174	20250417	153500	3633353818	4085	4085	4085	4085	0
175	20250417	153400	3633353818	4085	4085	4085	4085	0
176	20250417	153300	3633353818	4085	4085	4085	4085	0
177	20250417	153200	3633353818	4085	4085	4085	4085	0
178	20250417	153100	3633353818	4085	4085	4085	4085	0
179	20250417	153000	3633353818	4085	4085	4085	4085	6658
180	20250417	152900	3606155888	4085	4085	4085	4085	0
181	20250417	152800	3606155888	4085	4085	4085	4085	0
182	20250417	152700	3606155888	4085	4085	4085	4085	0
183	20250417	152600	3606155888	4085	4085	4085	4085	0
184	20250417	152500	3606155888	4085	4085	4085	4085	0
185	20250417	152400	3606155888	4085	4085	4085	4085	0
186	20250417	152300	3606155888	4085	4085	4085	4085	0
187	20250417	152200	3606155888	4085	4085	4085	4085	0
188	20250417	152100	3606155888	4085	4085	4085	4085	0
189	20250417	152000	3606155888	4085	4085	4085	4085	0
190	20250417	151900	3606155888	4085	4095	4095	4085	136
191	20250417	151800	3605599238	4095	4095	4095	4095	1008
192	20250417	151700	3601471478	4075	4100	4100	4075	547
193	20250417	151600	3599240578	4105	4105	4110	4090	928
194	20250417	151500	3595431363	4105	4105	4115	4105	301
195	20250417	151400	3594194978	4100	4085	4100	4085	1024
196	20250417	151300	3589999123	4085	4085	4085	4085	0
197	20250417	151200	3589999123	4085	4080	4085	4070	1506
198	20250417	151100	3583863288	4090	4095	4100	4090	1567
199	20250417	151000	3577450283	4100	4105	4110	4100	2423
200	20250417	150900	3567503053	4100	4075	4100	4075	1552
201	20250417	150800	3561153473	4075	4075	4075	4075	0
202	20250417	150700	3561153473	4075	4075	4075	4075	0
203	20250417	150600	3561153473	4075	4075	4075	4075	50
204	20250417	150500	3560949723	4075	4075	4075	4075	1
205	20250417	150400	3560945648	4065	4065	4065	4065	4128
206	20250417	150300	3544165328	4065	4070	4070	4065	653
207	20250417	150200	3541510843	4070	4070	4070	4070	7
208	20250417	150100	3541482353	4070	4065	4070	4065	436
209	20250417	150000	3539709343	4070	4070	4070	4070	27
210	20250417	145900	3539599453	4070	4070	4070	4070	62
211	20250417	145800	3539347113	4070	4070	4070	4070	400
212	20250417	145700	3537719113	4075	4075	4075	4075	26
213	20250417	145600	3537613163	4075	4080	4080	4075	1095
214	20250417	145500	3533149333	4080	4085	4085	4080	657
215	20250417	145400	3530467268	4085	4085	4085	4085	0
216	20250417	145300	3530467268	4085	4085	4085	4085	1
217	20250417	145200	3530463183	4080	4080	4080	4080	0
218	20250417	145100	3530463183	4080	4080	4080	4080	4
219	20250417	145000	3530446863	4080	4080	4080	4080	0
220	20250417	144900	3530446863	4080	4080	4080	4080	0
221	20250417	144800	3530446863	4080	4080	4085	4080	991
222	20250417	144700	3526402583	4095	4095	4095	4095	0
223	20250417	144600	3526402583	4095	4095	4095	4095	975
224	20250417	144500	3522409958	4095	4080	4095	4080	2318
225	20250417	144400	3512931778	4080	4075	4080	4075	334
226	20250417	144300	3511570713	4070	4070	4070	4070	122
227	20250417	144200	3511074173	4065	4065	4065	4065	36
228	20250417	144100	3510927833	4065	4070	4070	4065	665
229	20250417	144000	3508224603	4065	4065	4065	4065	1
230	20250417	143900	3508220538	4070	4070	4070	4070	0
231	20250417	143800	3508220538	4070	4070	4070	4070	0
232	20250417	143700	3508220538	4070	4070	4070	4070	25
233	20250417	143600	3508118788	4070	4070	4070	4070	30
234	20250417	143500	3507996688	4070	4070	4070	4070	0
235	20250417	143400	3507996688	4070	4070	4070	4070	54
236	20250417	143300	3507776908	4065	4065	4065	4065	0
237	20250417	143200	3507776908	4065	4075	4075	4065	551
238	20250417	143100	3505536968	4075	4075	4075	4075	0
239	20250417	143000	3505536968	4075	4075	4075	4075	101
240	20250417	142900	3505125393	4065	4070	4075	4065	5301
241	20250417	142800	3483575318	4070	4070	4070	4070	531
242	20250417	142700	3481414148	4070	4070	4070	4070	0
243	20250417	142600	3481414148	4070	4065	4070	4065	281
244	20250417	142500	3480271788	4065	4065	4065	4065	0
245	20250417	142400	3480271788	4065	4065	4065	4065	26
246	20250417	142300	3480166098	4065	4065	4065	4065	0
247	20250417	142200	3480166098	4065	4065	4065	4065	0
248	20250417	142100	3480166098	4065	4065	4065	4065	1299
249	20250417	142000	3474885663	4065	4065	4065	4050	64
250	20250417	141900	3474626118	4065	4065	4065	4065	0
251	20250417	141800	3474626118	4065	4065	4065	4065	0
252	20250417	141700	3474626118	4065	4065	4065	4065	38
253	20250417	141600	3474471648	4070	4060	4070	4060	9
254	20250417	141500	3474435068	4060	4060	4060	4060	7
255	20250417	141400	3474406648	4045	4045	4045	4045	0
256	20250417	141300	3474406648	4045	4045	4045	4045	1182
257	20250417	141200	3469625458	4070	4045	4070	4045	12
258	20250417	141100	3469576868	4060	4060	4060	4060	30
259	20250417	141000	3469455068	4060	4060	4060	4060	0
260	20250417	140900	3469455068	4060	4060	4060	4060	0
261	20250417	140800	3469455068	4060	4060	4060	4060	2499
262	20250417	140700	3459309128	4070	4070	4070	4070	31
263	20250417	140600	3459182958	4065	4065	4065	4065	56
264	20250417	140500	3458955318	4075	4075	4075	4075	0
265	20250417	140400	3458955318	4075	4075	4075	4075	357
266	20250417	140300	3457500543	4065	4065	4065	4065	34
267	20250417	140200	3457362333	4075	4075	4075	4075	0
268	20250417	140100	3457362333	4075	4075	4075	4075	0
269	20250417	140000	3457362333	4075	4065	4075	4065	385
270	20250417	135900	3455797013	4060	4060	4060	4060	478
271	20250417	135800	3453856333	4060	4055	4060	4055	560
272	20250417	135700	3451582738	4060	4060	4060	4060	0
273	20250417	135600	3451582738	4060	4060	4060	4060	0
274	20250417	135500	3451582738	4060	4060	4060	4060	0
275	20250417	135400	3451582738	4060	4055	4060	4055	235
276	20250417	135300	3450628898	4040	4040	4040	4040	213
277	20250417	135200	3449768378	4040	4040	4040	4040	0
278	20250417	135100	3449768378	4040	4040	4040	4040	45
279	20250417	135000	3449586578	4040	4055	4055	4040	248
280	20250417	134900	3448580953	4035	4040	4040	4035	60
281	20250417	134800	3448338793	4035	4035	4035	4035	0
282	20250417	134700	3448338793	4035	4035	4035	4035	0
283	20250417	134600	3448338793	4035	4035	4035	4035	0
284	20250417	134500	3448338793	4035	4035	4035	4035	613
285	20250417	134400	3445865338	4035	4035	4035	4035	2
286	20250417	134300	3445857268	4055	4050	4055	4035	2016
287	20250417	134200	3437721708	4055	4050	4055	4045	240
288	20250417	134100	3436750648	4060	4060	4060	4060	0
289	20250417	134000	3436750648	4060	4060	4060	4060	0
290	20250417	133900	3436750648	4060	4060	4060	4060	48
291	20250417	133800	3436555768	4060	4060	4060	4060	0
292	20250417	133700	3436555768	4060	4060	4060	4060	0
293	20250417	133600	3436555768	4060	4060	4060	4060	0
294	20250417	133500	3436555768	4060	4060	4060	4060	1
295	20250417	133400	3436551708	4060	4060	4060	4060	0
296	20250417	133300	3436551708	4060	4060	4060	4060	0
297	20250417	133200	3436551708	4060	4060	4060	4060	220
298	20250417	133100	3435658508	4050	4050	4050	4050	93
299	20250417	133000	3435281858	4050	4050	4050	4050	5
300	20250417	132900	3435261608	4050	4050	4050	4050	36
301	20250417	132800	3435115808	4060	4060	4060	4060	22
302	20250417	132700	3435026488	4060	4060	4060	4060	15
303	20250417	132600	3434965588	4035	4035	4035	4035	0
304	20250417	132500	3434965588	4035	4035	4035	4035	0
305	20250417	132400	3434965588	4035	4040	4040	4035	1218
306	20250417	132300	3430049558	4060	4060	4060	4060	24
307	20250417	132200	3429952118	4065	4065	4065	4065	1
308	20250417	132100	3429948053	4040	4040	4040	4040	1000
309	20250417	132000	3425908053	4065	4065	4065	4065	0
310	20250417	131900	3425908053	4065	4065	4065	4065	1
311	20250417	131800	3425903988	4060	4055	4060	4055	2152
312	20250417	131700	3417177618	4055	4040	4055	4040	140
313	20250417	131600	3416612003	4055	4040	4055	4040	136
314	20250417	131500	3416062503	4055	4040	4055	4040	3
315	20250417	131400	3416050368	4040	4040	4040	4040	30
316	20250417	131300	3415929168	4055	4055	4055	4055	0
317	20250417	131200	3415929168	4055	4040	4055	4040	418
318	20250417	131100	3414238843	4050	4050	4050	4050	18
319	20250417	131000	3414165943	4055	4055	4055	4055	0
320	20250417	130900	3414165943	4055	4055	4055	4055	2
321	20250417	130800	3414157833	4055	4055	4055	4055	23
322	20250417	130700	3414064568	4040	4050	4050	4040	20
323	20250417	130600	3413983668	4065	4065	4065	4065	0
324	20250417	130500	3413983668	4065	4065	4065	4065	0
325	20250417	130400	3413983668	4065	4050	4065	4030	2516
326	20250417	130300	3403821163	4045	4050	4050	4045	153
327	20250417	130200	3403201973	4075	4075	4075	4075	0
328	20250417	130100	3403201973	4075	4075	4075	4075	0
329	20250417	130000	3403201973	4075	4075	4075	4075	0
330	20250417	125900	3403201973	4075	4075	4075	4075	0
331	20250417	125800	3403201973	4075	4065	4075	4045	1531
332	20250417	125700	3397007693	4055	4050	4065	4050	112
333	20250417	125600	3396553438	4050	4050	4050	4050	1
334	20250417	125500	3396549388	4045	4050	4050	4045	100
335	20250417	125400	3396144863	4045	4070	4075	4045	665
336	20250417	125300	3393453853	4075	4060	4075	4045	6397
337	20250417	125200	3367536768	4070	4070	4070	4070	1
338	20250417	125100	3367532698	4060	4060	4060	4060	0
339	20250417	125000	3367532698	4060	4075	4075	4060	11
340	20250417	124900	3367488023	4060	4065	4065	4060	34
341	20250417	124800	3367349903	4075	4065	4075	4060	1067
342	20250417	124700	3363017348	4075	4075	4075	4075	1
343	20250417	124600	3363013273	4070	4070	4075	4070	778
344	20250417	124500	3359846733	4070	4070	4070	4070	30
345	20250417	124400	3359724633	4080	4080	4080	4080	0
346	20250417	124300	3359724633	4080	4080	4080	4080	96
347	20250417	124200	3359332953	4080	4080	4080	4080	19
348	20250417	124100	3359255433	4070	4070	4070	4070	14
349	20250417	124000	3359198453	4085	4085	4085	4085	0
350	20250417	123900	3359198453	4085	4085	4085	4085	1
351	20250417	123800	3359194368	4060	4060	4060	4060	0
352	20250417	123700	3359194368	4060	4060	4060	4060	0
353	20250417	123600	3359194368	4060	4070	4070	4060	1541
354	20250417	123500	3352936358	4070	4070	4070	4070	0
355	20250417	123400	3352936358	4070	4070	4070	4065	820
356	20250417	123300	3349602523	4065	4075	4075	4065	401
357	20250417	123200	3347971028	4070	4070	4070	4070	308
358	20250417	123100	3346717468	4090	4090	4090	4090	0
359	20250417	123000	3346717468	4090	4090	4090	4090	0
360	20250417	122900	3346717468	4090	4090	4090	4090	0
361	20250417	122800	3346717468	4090	4085	4090	4065	1810
362	20250417	122700	3339346048	4085	4085	4085	4085	100
363	20250417	122600	3338937548	4090	4075	4090	4075	66
364	20250417	122500	3338668583	4075	4075	4075	4075	36
365	20250417	122400	3338521883	4075	4075	4075	4075	0
366	20250417	122300	3338521883	4075	4085	4085	4075	11
367	20250417	122200	3338476958	4085	4070	4085	4070	70
368	20250417	122100	3338191983	4090	4075	4090	4075	859
369	20250417	122000	3334691543	4075	4075	4075	4075	0
370	20250417	121900	3334691543	4075	4070	4075	4065	264
371	20250417	121800	3333617718	4075	4075	4075	4075	26
372	20250417	121700	3333511768	4090	4090	4090	4090	0
373	20250417	121600	3333511768	4090	4075	4090	4075	2
374	20250417	121500	3333503603	4090	4090	4090	4090	0
375	20250417	121400	3333503603	4090	4090	4090	4090	25
376	20250417	121300	3333401353	4065	4075	4075	4065	1002
377	20250417	121200	3329325648	4100	4085	4100	4070	1042
378	20250417	121100	3325070443	4080	4080	4080	4080	0
379	20250417	121000	3325070443	4080	4075	4080	4060	494
380	20250417	120900	3323062948	4070	4080	4080	4065	159
381	20250417	120800	3322414643	4065	4065	4065	4065	41
382	20250417	120700	3322247978	4080	4070	4080	4065	2181
383	20250417	120600	3313367273	4070	4080	4080	4070	250
384	20250417	120500	3312348273	4070	4070	4070	4070	57
385	20250417	120400	3312116283	4075	4075	4075	4075	96
386	20250417	120300	3311725083	4075	4075	4075	4075	1
387	20250417	120200	3311721008	4085	4085	4085	4085	0
388	20250417	120100	3311721008	4085	4085	4085	4085	0
389	20250417	120000	3311721008	4085	4085	4085	4085	0
390	20250417	115900	3311721008	4085	4065	4085	4060	42
391	20250417	115800	3311550143	4065	4065	4065	4065	100
392	20250417	115700	3311143643	4065	4060	4065	4060	251
393	20250417	115600	3310123373	4060	4060	4060	4060	938
394	20250417	115500	3306315093	4065	4065	4065	4065	71
395	20250417	115400	3306026478	4065	4070	4070	4065	414
396	20250417	115300	3304343183	4065	4075	4075	4065	1010
397	20250417	115200	3300235948	4075	4075	4075	4075	127
398	20250417	115100	3299718423	4075	4075	4075	4075	0
399	20250417	115000	3299718423	4075	4075	4075	4075	0
400	20250417	114900	3299718423	4075	4090	4090	4075	12
401	20250417	114800	3299669493	4090	4090	4090	4090	0
402	20250417	114700	3299669493	4090	4090	4090	4090	1
403	20250417	114600	3299665403	4090	4080	4090	4075	181
404	20250417	114500	3298927123	4080	4080	4080	4080	5
405	20250417	114400	3298906723	4090	4090	4090	4060	1114
406	20250417	114300	3294374783	4090	4095	4095	4090	7
407	20250417	114200	3294346128	4095	4080	4095	4080	262
408	20250417	114100	3293277093	4095	4095	4095	4095	0
409	20250417	114000	3293277093	4095	4090	4095	4090	1712
410	20250417	113900	3286274988	4070	4070	4090	4065	1523
411	20250417	113800	3280076368	4065	4080	4080	4065	1329
412	20250417	113700	3274655723	4085	4070	4085	4070	606
413	20250417	113600	3272180868	4065	4075	4080	4065	1413
414	20250417	113500	3266428558	4085	4080	4085	4075	117
415	20250417	113400	3265951748	4075	4075	4075	4075	71
416	20250417	113300	3265662423	4090	4080	4090	4070	626
417	20250417	113200	3263108808	4080	4080	4080	4070	773
418	20250417	113100	3259959013	4080	4090	4090	4080	303
419	20250417	113000	3258722723	4090	4090	4090	4090	6
420	20250417	112900	3258698183	4095	4095	4095	4095	5
421	20250417	112800	3258677708	4095	4065	4095	4065	1274
422	20250417	112700	3253491348	4065	4090	4090	4060	1288
423	20250417	112600	3248255988	4090	4075	4090	4065	1585
424	20250417	112500	3241807823	4090	4075	4090	4075	109
425	20250417	112400	3241362928	4095	4070	4095	4065	70
426	20250417	112300	3241077358	4100	4095	4100	4070	659
427	20250417	112200	3238376018	4095	4070	4095	4065	1852
428	20250417	112100	3230817983	4075	4060	4075	4050	2675
429	20250417	112000	3219956888	4060	4040	4060	4035	1829
430	20250417	111900	3212560568	4060	4045	4060	4035	1867
431	20250417	111800	3205020038	4040	4050	4060	4040	3597
432	20250417	111700	3190477083	4050	4050	4065	4035	1945
433	20250417	111600	3182605633	4070	4070	4070	4045	537
434	20250417	111500	3180431193	4070	4045	4070	4045	899
435	20250417	111400	3176790267	4040	4055	4057	4040	2434
436	20250417	111300	3166947082	4050	4070	4075	4040	2574
437	20250417	111200	3156506867	4075	4070	4075	4055	1050
438	20250417	111100	3152243202	4080	4045	4080	4045	2635
439	20250417	111000	3141530637	4055	4040	4060	4035	3201
440	20250417	110900	3128595847	4045	4040	4050	4035	1893
441	20250417	110800	3120953982	4050	4050	4060	4030	4645
442	20250417	110700	3102189487	4050	4055	4060	4030	5696
443	20250417	110600	3079191932	4055	4035	4075	4030	15802
444	20250417	110500	3015328047	4050	4175	4180	4030	56915
445	20250417	110400	2780806137	4165	4160	4180	4150	13866
446	20250417	110300	2723062817	4155	4170	4195	4130	32087
447	20250417	110200	2589358117	4165	4150	4180	4140	16993
448	20250417	110100	2518737702	4150	4190	4230	4130	40194
449	20250417	110000	2351056467	4190	4150	4200	4140	22601
450	20250417	105900	2256809592	4160	4225	4245	4135	22489
451	20250417	105800	2162423362	4240	4220	4245	4195	17403
452	20250417	105700	2088838782	4205	4250	4250	4060	54145
453	20250417	105600	1862946832	4230	4245	4255	4185	27096
454	20250417	105500	1748231557	4245	4110	4260	4100	55523
455	20250417	105400	1516946217	4025	4025	4025	4025	0
456	20250417	105300	1516946217	4025	4025	4025	4025	0
457	20250417	105200	1516946217	4025	4185	4300	4025	44057
458	20250417	105100	1332616125	4060	4060	4060	4060	0
459	20250417	105000	1332616125	4060	4285	4315	4060	27554
460	20250417	104900	1216533715	4285	4280	4315	4100	34591
461	20250417	104800	1070579935	4280	4270	4365	4165	48708
462	20250417	104700	861994755	4275	4310	4310	4255	10914
463	20250417	104600	815221080	4310	4270	4365	4250	36335
464	20250417	104500	658590970	4260	4380	4380	4170	45423
465	20250417	104400	463819980	4385	4360	4410	4340	31013
466	20250417	104300	328512025	4340	4340	4340	4340	0
467	20250417	104200	328512025	4340	4335	4340	4290	21537
468	20250417	104100	235511100	4315	4040	4335	4040	31952
469	20250417	104000	100469920	4040	4035	4040	4035	60
470	20250417	103900	100227810	4030	4030	4030	4030	0
471	20250417	103800	100227810	4030	4030	4030	4030	70
472	20250417	103700	99945710	4030	4030	4030	4030	1
473	20250417	103600	99941680	4030	4030	4030	4030	1
474	20250417	103500	99937650	4030	4030	4030	4030	1
475	20250417	103400	99933620	4035	4035	4035	4035	0
476	20250417	103300	99933620	4035	4035	4035	4035	23
477	20250417	103200	99840815	4045	4035	4045	4035	230
478	20250417	103100	98911660	4035	4035	4035	4035	100
479	20250417	103000	98508160	4035	4035	4035	4035	2
480	20250417	102900	98500090	4035	4025	4035	4025	103
481	20250417	102800	98085230	4025	4020	4030	4020	187
482	20250417	102700	97331980	4020	4015	4020	4015	1750
483	20250417	102600	90297005	4015	4015	4015	4015	0
484	20250417	102500	90297005	4015	4015	4015	4015	108
485	20250417	102400	89863385	4015	4015	4015	4015	0
486	20250417	102300	89863385	4015	4015	4015	4015	2
487	20250417	102200	89855355	4015	4010	4015	4010	188
488	20250417	102100	89101460	4010	4010	4010	4010	35
489	20250417	102000	88961110	4000	4000	4005	4000	7269
490	20250417	101900	59884610	4000	4000	4000	4000	207
491	20250417	101800	59056610	4000	4000	4000	4000	376
492	20250417	101700	57552610	4000	4000	4000	4000	0
493	20250417	101600	57552610	4000	4000	4000	4000	2464
494	20250417	101500	47696610	4000	3995	4000	3995	538
495	20250417	101400	45547250	3995	3995	3995	3995	0
496	20250417	101300	45547250	3995	3995	3995	3995	0
497	20250417	101200	45547250	3995	3995	3995	3995	0
498	20250417	101100	45547250	3995	3995	3995	3995	1
499	20250417	101000	45543255	3995	3995	3995	3995	0
500	20250417	100900	45543255	3995	3995	4000	3995	107
501	20250417	100800	45115780	3995	3995	3995	3995	0
502	20250417	100700	45115780	3995	3995	3995	3995	0
503	20250417	100600	45115780	3995	3995	4000	3990	1205
504	20250417	100500	40302740	3995	3980	3995	3980	1246
505	20250417	100400	35332015	3985	3985	3985	3985	124
506	20250417	100300	34837875	3990	3990	3990	3990	5
507	20250417	100200	34817925	3990	3990	3990	3990	0
508	20250417	100100	34817925	3990	3990	3990	3990	0
509	20250417	100000	34817925	3990	3990	3990	3990	0
510	20250417	095900	34817925	3990	3985	3990	3985	360
511	20250417	095800	33382825	3980	3980	3980	3980	0
512	20250417	095700	33382825	3980	3980	3980	3980	0
513	20250417	095600	33382825	3980	3980	3980	3980	311
514	20250417	095500	32145045	3985	3985	3985	3985	0
515	20250417	095400	32145045	3985	3985	3985	3985	0
516	20250417	095300	32145045	3985	3980	3985	3980	456
517	20250417	095200	30330135	3985	3985	3985	3985	54
518	20250417	095100	30114945	3985	3985	3985	3985	0
519	20250417	095000	30114945	3985	3985	3985	3985	0
520	20250417	094900	30114945	3985	3985	3985	3985	0
521	20250417	094800	30114945	3985	3985	3985	3985	49
522	20250417	094700	29919680	3990	3980	3990	3980	1760
523	20250417	094600	22904295	3980	3980	3980	3980	0
524	20250417	094500	22904295	3980	3980	3980	3980	15
525	20250417	094400	22844595	3960	3960	3960	3960	5
526	20250417	094300	22824795	3960	3960	3960	3960	0
527	20250417	094200	22824795	3960	3960	3960	3960	0
528	20250417	094100	22824795	3960	3980	3980	3960	510
529	20250417	094000	20804995	3985	3985	3985	3985	102
530	20250417	093900	20398525	3980	3980	3980	3980	0
531	20250417	093800	20398525	3980	3980	3980	3980	0
532	20250417	093700	20398525	3980	3980	3980	3980	176
533	20250417	093600	19698045	3980	3980	3980	3980	2
534	20250417	093500	19690085	3980	3980	3980	3980	2
535	20250417	093400	19682125	3980	3980	3980	3980	0
536	20250417	093300	19682125	3980	3960	3980	3955	1001
537	20250417	093200	15722800	3980	3980	3980	3980	0
538	20250417	093100	15722800	3980	3980	3980	3980	3
539	20250417	093000	15710860	3985	3985	3985	3985	311
540	20250417	092900	14471525	3985	3985	3985	3985	300
541	20250417	092800	13276025	3985	3975	3985	3975	1000
542	20250417	092700	9295200	3980	3980	3980	3980	0
543	20250417	092600	9295200	3980	3980	3980	3980	0
544	20250417	092500	9295200	3980	3980	3980	3980	0
545	20250417	092400	9295200	3980	3980	3980	3980	0
546	20250417	092300	9295200	3980	3980	3980	3980	0
547	20250417	092200	9295200	3980	3980	3980	3980	0
548	20250417	092100	9295200	3980	3980	3980	3980	0
549	20250417	092000	9295200	3980	3980	3980	3980	0
550	20250417	091900	9295200	3980	3980	3980	3980	0
551	20250417	091800	9295200	3980	3980	3980	3980	0
552	20250417	091700	9295200	3980	3980	3980	3980	0
553	20250417	091600	9295200	3980	3980	3980	3980	0
554	20250417	091500	9295200	3980	3980	3980	3980	0
555	20250417	091400	9295200	3980	3980	3980	3980	0
556	20250417	091300	9295200	3980	3980	3980	3980	0
557	20250417	091200	9295200	3980	3975	3980	3975	1000
558	20250417	091100	5315475	3970	3970	3970	3970	10
559	20250417	091000	5275775	3980	3975	3980	3975	5
560	20250417	090900	5255895	3980	3980	3980	3980	0
561	20250417	090800	5255895	3980	3980	3980	3980	0
562	20250417	090700	5255895	3980	3980	3980	3955	23
563	20250417	090600	5164830	3980	3970	3980	3970	1000
564	20250417	090500	1185220	3970	3970	3970	3970	0
565	20250417	090400	1185220	3970	3970	3970	3970	0
566	20250417	090300	1185220	3970	3960	3970	3960	16
567	20250417	090200	1121770	3955	3950	3955	3950	159
568	20250417	090100	493710	3930	3930	3930	3930	2
569	20250417	090000	485850	3950	3950	3950	3950	123