KissMeData/053700/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191900	106446405	4065	4065	4065	4065	269
3	20250417	191800	106446405	4065	4065	4065	4065	0
4	20250417	191700	106446405	4065	4065	4065	4065	0
5	20250417	191600	106446405	4065	4065	4065	4065	0
6	20250417	191500	106446405	4065	4065	4065	4065	0
7	20250417	191400	106446405	4065	4065	4065	4065	0
8	20250417	191300	106446405	4065	4065	4065	4065	0
9	20250417	191200	106446405	4065	4065	4065	4065	0
10	20250417	191100	106446405	4065	4065	4065	4065	0
11	20250417	191000	106446405	4065	4065	4065	4065	0
12	20250417	190900	106446405	4065	4065	4065	4065	0
13	20250417	190800	106446405	4065	4065	4065	4065	0
14	20250417	190700	106446405	4065	4065	4065	4065	0
15	20250417	190600	106446405	4065	4065	4065	4065	0
16	20250417	190500	106446405	4065	4065	4065	4065	0
17	20250417	190400	106446405	4065	4065	4065	4065	0
18	20250417	190300	106446405	4065	4065	4065	4065	0
19	20250417	190200	106446405	4065	4065	4065	4065	0
20	20250417	190100	106446405	4065	4065	4065	4065	0
21	20250417	190000	106446405	4065	4065	4065	4065	0
22	20250417	185900	106446405	4065	4065	4065	4065	0
23	20250417	185800	106446405	4065	4065	4065	4065	0
24	20250417	185700	106446405	4065	4065	4065	4065	0
25	20250417	185600	106446405	4065	4065	4065	4065	0
26	20250417	185500	106446405	4065	4065	4065	4065	0
27	20250417	185400	106446405	4065	4065	4065	4065	0
28	20250417	185300	106446405	4065	4065	4065	4065	0
29	20250417	185200	106446405	4065	4065	4065	4065	0
30	20250417	185100	106446405	4065	4065	4065	4065	0
31	20250417	185000	106446405	4065	4065	4065	4065	0
32	20250417	184900	106446405	4065	4065	4065	4065	269
33	20250417	184800	106446405	4065	4065	4065	4065	0
34	20250417	184700	106446405	4065	4065	4065	4065	0
35	20250417	184600	106446405	4065	4065	4065	4065	0
36	20250417	184500	106446405	4065	4065	4065	4065	0
37	20250417	184400	106446405	4065	4065	4065	4065	0
38	20250417	184300	106446405	4065	4065	4065	4065	0
39	20250417	184200	106446405	4065	4065	4065	4065	0
40	20250417	184100	106446405	4065	4065	4065	4065	0
41	20250417	184000	106446405	4065	4065	4065	4065	0
42	20250417	183900	106446405	4065	4065	4065	4065	0
43	20250417	183800	106446405	4065	4065	4065	4065	0
44	20250417	183700	106446405	4065	4065	4065	4065	0
45	20250417	183600	106446405	4065	4065	4065	4065	0
46	20250417	183500	106446405	4065	4065	4065	4065	0
47	20250417	183400	106446405	4065	4065	4065	4065	0
48	20250417	183300	106446405	4065	4065	4065	4065	0
49	20250417	183200	106446405	4065	4065	4065	4065	0
50	20250417	183100	106446405	4065	4065	4065	4065	0
51	20250417	183000	106446405	4065	4065	4065	4065	0
52	20250417	182900	106446405	4065	4065	4065	4065	0
53	20250417	182800	106446405	4065	4065	4065	4065	0
54	20250417	182700	106446405	4065	4065	4065	4065	0
55	20250417	182600	106446405	4065	4065	4065	4065	0
56	20250417	182500	106446405	4065	4065	4065	4065	0
57	20250417	182400	106446405	4065	4065	4065	4065	0
58	20250417	182300	106446405	4065	4065	4065	4065	0
59	20250417	182200	106446405	4065	4065	4065	4065	0
60	20250417	182100	106446405	4065	4065	4065	4065	0
61	20250417	182000	106446405	4065	4065	4065	4065	0
62	20250417	181900	106446405	4065	4065	4065	4065	269
63	20250417	181800	106446405	4065	4065	4065	4065	0
64	20250417	181700	106446405	4065	4065	4065	4065	0
65	20250417	181600	106446405	4065	4065	4065	4065	0
66	20250417	181500	106446405	4065	4065	4065	4065	0
67	20250417	181400	106446405	4065	4065	4065	4065	0
68	20250417	181300	106446405	4065	4065	4065	4065	0
69	20250417	181200	106446405	4065	4065	4065	4065	0
70	20250417	181100	106446405	4065	4065	4065	4065	0
71	20250417	181000	106446405	4065	4065	4065	4065	0
72	20250417	180900	106446405	4065	4065	4065	4065	0
73	20250417	180800	106446405	4065	4065	4065	4065	0
74	20250417	180700	106446405	4065	4065	4065	4065	0
75	20250417	180600	106446405	4065	4065	4065	4065	0
76	20250417	180500	106446405	4065	4065	4065	4065	0
77	20250417	180400	106446405	4065	4065	4065	4065	0
78	20250417	180300	106446405	4065	4065	4065	4065	0
79	20250417	180200	106446405	4065	4065	4065	4065	0
80	20250417	180100	106446405	4065	4065	4065	4065	0
81	20250417	180000	106446405	4065	4065	4065	4065	0
82	20250417	175900	106446405	4065	4065	4065	4065	0
83	20250417	175800	106446405	4065	4065	4065	4065	0
84	20250417	175700	106446405	4065	4065	4065	4065	0
85	20250417	175600	106446405	4065	4065	4065	4065	0
86	20250417	175500	106446405	4065	4065	4065	4065	0
87	20250417	175400	106446405	4065	4065	4065	4065	0
88	20250417	175300	106446405	4065	4065	4065	4065	0
89	20250417	175200	106446405	4065	4065	4065	4065	0
90	20250417	175100	106446405	4065	4065	4065	4065	0
91	20250417	175000	106446405	4065	4065	4065	4065	0
92	20250417	174900	106446405	4065	4065	4065	4065	269
93	20250417	174800	106446405	4065	4065	4065	4065	0
94	20250417	174700	106446405	4065	4065	4065	4065	0
95	20250417	174600	106446405	4065	4065	4065	4065	0
96	20250417	174500	106446405	4065	4065	4065	4065	0
97	20250417	174400	106446405	4065	4065	4065	4065	0
98	20250417	174300	106446405	4065	4065	4065	4065	0
99	20250417	174200	106446405	4065	4065	4065	4065	0
100	20250417	174100	106446405	4065	4065	4065	4065	0
101	20250417	174000	106446405	4065	4065	4065	4065	0
102	20250417	173900	106446405	4065	4065	4065	4065	0
103	20250417	173800	106446405	4065	4065	4065	4065	0
104	20250417	173700	106446405	4065	4065	4065	4065	0
105	20250417	173600	106446405	4065	4065	4065	4065	0
106	20250417	173500	106446405	4065	4065	4065	4065	0
107	20250417	173400	106446405	4065	4065	4065	4065	0
108	20250417	173300	106446405	4065	4065	4065	4065	0
109	20250417	173200	106446405	4065	4065	4065	4065	0
110	20250417	173100	106446405	4065	4065	4065	4065	0
111	20250417	173000	106446405	4065	4065	4065	4065	0
112	20250417	172900	106446405	4065	4065	4065	4065	0
113	20250417	172800	106446405	4065	4065	4065	4065	0
114	20250417	172700	106446405	4065	4065	4065	4065	0
115	20250417	172600	106446405	4065	4065	4065	4065	0
116	20250417	172500	106446405	4065	4065	4065	4065	0
117	20250417	172400	106446405	4065	4065	4065	4065	0
118	20250417	172300	106446405	4065	4065	4065	4065	0
119	20250417	172200	106446405	4065	4065	4065	4065	0
120	20250417	172100	106446405	4065	4065	4065	4065	0
121	20250417	172000	106446405	4065	4065	4065	4065	0
122	20250417	171900	106446405	4065	4065	4065	4065	269
123	20250417	171800	106446405	4065	4065	4065	4065	0
124	20250417	171700	106446405	4065	4065	4065	4065	0
125	20250417	171600	106446405	4065	4065	4065	4065	0
126	20250417	171500	106446405	4065	4065	4065	4065	0
127	20250417	171400	106446405	4065	4065	4065	4065	0
128	20250417	171300	106446405	4065	4065	4065	4065	0
129	20250417	171200	106446405	4065	4065	4065	4065	0
130	20250417	171100	106446405	4065	4065	4065	4065	0
131	20250417	171000	106446405	4065	4065	4065	4065	0
132	20250417	170900	106446405	4065	4065	4065	4065	0
133	20250417	170800	106446405	4065	4065	4065	4065	0
134	20250417	170700	106446405	4065	4065	4065	4065	0
135	20250417	170600	106446405	4065	4065	4065	4065	0
136	20250417	170500	106446405	4065	4065	4065	4065	0
137	20250417	170400	106446405	4065	4065	4065	4065	0
138	20250417	170300	106446405	4065	4065	4065	4065	0
139	20250417	170200	106446405	4065	4065	4065	4065	0
140	20250417	170100	106446405	4065	4065	4065	4065	0
141	20250417	170000	106446405	4065	4065	4065	4065	0
142	20250417	165900	106446405	4065	4065	4065	4065	0
143	20250417	165800	106446405	4065	4065	4065	4065	0
144	20250417	165700	106446405	4065	4065	4065	4065	0
145	20250417	165600	106446405	4065	4065	4065	4065	0
146	20250417	165500	106446405	4065	4065	4065	4065	0
147	20250417	165400	106446405	4065	4065	4065	4065	0
148	20250417	165300	106446405	4065	4065	4065	4065	0
149	20250417	165200	106446405	4065	4065	4065	4065	0
150	20250417	165100	106446405	4065	4065	4065	4065	0
151	20250417	165000	106446405	4065	4065	4065	4065	0
152	20250417	164900	106446405	4065	4065	4065	4065	269
153	20250417	164800	106446405	4065	4065	4065	4065	0
154	20250417	164700	106446405	4065	4065	4065	4065	0
155	20250417	164600	106446405	4065	4065	4065	4065	0
156	20250417	164500	106446405	4065	4065	4065	4065	0
157	20250417	164400	106446405	4065	4065	4065	4065	0
158	20250417	164300	106446405	4065	4065	4065	4065	0
159	20250417	164200	106446405	4065	4065	4065	4065	0
160	20250417	164100	106446405	4065	4065	4065	4065	0
161	20250417	164000	106446405	4065	4065	4065	4065	0
162	20250417	163900	106446405	4065	4065	4065	4065	0
163	20250417	163800	106446405	4065	4065	4065	4065	0
164	20250417	163700	106446405	4065	4065	4065	4065	0
165	20250417	163600	106446405	4065	4065	4065	4065	0
166	20250417	163500	106446405	4065	4065	4065	4065	0
167	20250417	163400	106446405	4065	4065	4065	4065	0
168	20250417	163300	106446405	4065	4065	4065	4065	0
169	20250417	163200	106446405	4065	4065	4065	4065	0
170	20250417	163100	106446405	4065	4065	4065	4065	0
171	20250417	163000	106446405	4065	4065	4065	4065	0
172	20250417	162900	106446405	4065	4065	4065	4065	0
173	20250417	162800	106446405	4065	4065	4065	4065	0
174	20250417	162700	106446405	4065	4065	4065	4065	0
175	20250417	162600	106446405	4065	4065	4065	4065	0
176	20250417	162500	106446405	4065	4065	4065	4065	0
177	20250417	162400	106446405	4065	4065	4065	4065	0
178	20250417	162300	106446405	4065	4065	4065	4065	0
179	20250417	162200	106446405	4065	4065	4065	4065	0
180	20250417	162100	106446405	4065	4065	4065	4065	0
181	20250417	162000	106446405	4065	4065	4065	4065	0
182	20250417	161900	106446405	4065	4065	4065	4065	269
183	20250417	161800	106446405	4065	4065	4065	4065	0
184	20250417	161700	106446405	4065	4065	4065	4065	0
185	20250417	161600	106446405	4065	4065	4065	4065	0
186	20250417	161500	106446405	4065	4065	4065	4065	0
187	20250417	161400	106446405	4065	4065	4065	4065	0
188	20250417	161300	106446405	4065	4065	4065	4065	0
189	20250417	161200	106446405	4065	4065	4065	4065	0
190	20250417	161100	106446405	4065	4065	4065	4065	0
191	20250417	161000	106446405	4065	4065	4065	4065	0
192	20250417	160900	106446405	4065	4065	4065	4065	0
193	20250417	160800	106446405	4065	4065	4065	4065	0
194	20250417	160700	106446405	4065	4065	4065	4065	0
195	20250417	160600	106446405	4065	4065	4065	4065	0
196	20250417	160500	106446405	4065	4065	4065	4065	0
197	20250417	160400	106446405	4065	4065	4065	4065	0
198	20250417	160300	106446405	4065	4065	4065	4065	0
199	20250417	160200	106446405	4065	4065	4065	4065	0
200	20250417	160100	106446405	4065	4065	4065	4065	0
201	20250417	160000	106446405	4065	4065	4065	4065	0
202	20250417	155900	106446405	4065	4065	4065	4065	0
203	20250417	155800	106446405	4065	4065	4065	4065	0
204	20250417	155700	106446405	4065	4065	4065	4065	0
205	20250417	155600	106446405	4065	4065	4065	4065	0
206	20250417	155500	106446405	4065	4065	4065	4065	0
207	20250417	155400	106446405	4065	4065	4065	4065	0
208	20250417	155300	106446405	4065	4065	4065	4065	0
209	20250417	155200	106446405	4065	4065	4065	4065	0
210	20250417	155100	106446405	4065	4065	4065	4065	0
211	20250417	155000	106446405	4065	4065	4065	4065	0
212	20250417	154900	106446405	4065	4065	4065	4065	269
213	20250417	154800	106446405	4065	4065	4065	4065	0
214	20250417	154700	106446405	4065	4065	4065	4065	0
215	20250417	154600	106446405	4065	4065	4065	4065	0
216	20250417	154500	106446405	4065	4065	4065	4065	0
217	20250417	154400	106446405	4065	4065	4065	4065	0
218	20250417	154300	106446405	4065	4065	4065	4065	0
219	20250417	154200	106446405	4065	4065	4065	4065	0
220	20250417	154100	106446405	4065	4065	4065	4065	0
221	20250417	154000	106446405	4065	4065	4065	4065	0
222	20250417	153900	106446405	4065	4065	4065	4065	0
223	20250417	153800	106446405	4065	4065	4065	4065	0
224	20250417	153700	106446405	4065	4065	4065	4065	0
225	20250417	153600	106446405	4065	4065	4065	4065	0
226	20250417	153500	106446405	4065	4065	4065	4065	0
227	20250417	153400	106446405	4065	4065	4065	4065	0
228	20250417	153300	106446405	4065	4065	4065	4065	0
229	20250417	153200	106446405	4065	4065	4065	4065	0
230	20250417	153100	106446405	4065	4065	4065	4065	0
231	20250417	153000	106446405	4065	4065	4065	4065	269
232	20250417	152900	105352920	4065	4065	4065	4065	0
233	20250417	152800	105352920	4065	4065	4065	4065	0
234	20250417	152700	105352920	4065	4065	4065	4065	0
235	20250417	152600	105352920	4065	4065	4065	4065	0
236	20250417	152500	105352920	4065	4065	4065	4065	0
237	20250417	152400	105352920	4065	4065	4065	4065	0
238	20250417	152300	105352920	4065	4065	4065	4065	0
239	20250417	152200	105352920	4065	4065	4065	4065	0
240	20250417	152100	105352920	4065	4065	4065	4065	0
241	20250417	152000	105352920	4065	4065	4065	4065	0
242	20250417	151900	105352920	4065	4060	4065	4060	353
243	20250417	151800	103919535	4060	4060	4060	4060	1
244	20250417	151700	103915475	4060	4060	4060	4060	0
245	20250417	151600	103915475	4060	4060	4060	4060	108
246	20250417	151500	103476995	4060	4060	4060	4060	0
247	20250417	151400	103476995	4060	4055	4060	4055	53
248	20250417	151300	103262065	4060	4060	4060	4060	0
249	20250417	151200	103262065	4060	4060	4060	4060	171
250	20250417	151100	102567805	4060	4060	4060	4060	3
251	20250417	151000	102555625	4065	4065	4065	4065	0
252	20250417	150900	102555625	4065	4065	4065	4065	10
253	20250417	150800	102514975	4070	4070	4070	4070	0
254	20250417	150700	102514975	4070	4070	4070	4070	21
255	20250417	150600	102429505	4070	4070	4070	4070	2
256	20250417	150500	102421365	4070	4070	4070	4070	58
257	20250417	150400	102185305	4070	4070	4070	4070	1
258	20250417	150300	102181235	4065	4065	4065	4065	0
259	20250417	150200	102181235	4065	4065	4065	4065	0
260	20250417	150100	102181235	4065	4065	4065	4065	10
261	20250417	150000	102140585	4065	4065	4065	4065	1
262	20250417	145900	102136520	4065	4065	4065	4065	0
263	20250417	145800	102136520	4065	4065	4065	4065	40
264	20250417	145700	101973920	4065	4065	4065	4065	35
265	20250417	145600	101831645	4070	4070	4070	4070	10
266	20250417	145500	101790945	4070	4070	4070	4070	20
267	20250417	145400	101709545	4055	4055	4055	4055	0
268	20250417	145300	101709545	4055	4055	4055	4055	0
269	20250417	145200	101709545	4055	4070	4070	4055	1201
270	20250417	145100	96839475	4060	4060	4060	4060	50
271	20250417	145000	96636475	4060	4060	4060	4060	100
272	20250417	144900	96230475	4060	4060	4060	4060	326
273	20250417	144800	94906915	4065	4065	4065	4065	374
274	20250417	144700	93386605	4070	4070	4070	4070	0
275	20250417	144600	93386605	4070	4070	4070	4070	0
276	20250417	144500	93386605	4070	4070	4070	4070	0
277	20250417	144400	93386605	4070	4070	4070	4070	0
278	20250417	144300	93386605	4070	4070	4070	4070	0
279	20250417	144200	93386605	4070	4075	4075	4070	34
280	20250417	144100	93248100	4075	4075	4075	4075	0
281	20250417	144000	93248100	4075	4075	4075	4075	0
282	20250417	143900	93248100	4075	4075	4075	4075	0
283	20250417	143800	93248100	4075	4075	4075	4075	100
284	20250417	143700	92840600	4075	4075	4075	4075	0
285	20250417	143600	92840600	4075	4075	4075	4075	0
286	20250417	143500	92840600	4075	4075	4075	4075	386
287	20250417	143400	91267650	4075	4075	4075	4075	0
288	20250417	143300	91267650	4075	4075	4075	4075	0
289	20250417	143200	91267650	4075	4075	4075	4075	27
290	20250417	143100	91157625	4075	4075	4075	4075	0
291	20250417	143000	91157625	4075	4075	4075	4075	0
292	20250417	142900	91157625	4075	4075	4075	4075	118
293	20250417	142800	90676775	4075	4072	4075	4072	385
294	20250417	142700	89108008	4070	4070	4070	4070	0
295	20250417	142600	89108008	4070	4070	4072	4070	57
296	20250417	142500	88876016	4072	4072	4072	4072	0
297	20250417	142400	88876016	4072	4070	4072	4070	51
298	20250417	142300	88668444	4072	4072	4072	4072	1
299	20250417	142200	88664372	4072	4072	4072	4072	1
300	20250417	142100	88660300	4075	4075	4075	4075	0
301	20250417	142000	88660300	4075	4075	4075	4075	0
302	20250417	141900	88660300	4075	4075	4075	4070	54
303	20250417	141800	88440510	4070	4070	4070	4070	0
304	20250417	141700	88440510	4070	4070	4070	4070	631
305	20250417	141600	85872340	4070	4070	4070	4070	0
306	20250417	141500	85872340	4070	4070	4070	4070	0
307	20250417	141400	85872340	4070	4070	4070	4070	0
308	20250417	141300	85872340	4070	4070	4070	4070	3
309	20250417	141200	85860130	4065	4065	4065	4065	8
310	20250417	141100	85827610	4065	4065	4065	4065	0
311	20250417	141000	85827610	4065	4065	4065	4065	100
312	20250417	140900	85421110	4065	4065	4065	4065	0
313	20250417	140800	85421110	4065	4065	4065	4065	11
314	20250417	140700	85376395	4060	4065	4065	4060	218
315	20250417	140600	84491310	4065	4065	4065	4065	1000
316	20250417	140500	80426310	4065	4065	4065	4065	1
317	20250417	140400	80422245	4060	4060	4060	4060	0
318	20250417	140300	80422245	4060	4060	4060	4060	198
319	20250417	140200	79618365	4060	4060	4060	4060	50
320	20250417	140100	79415365	4060	4060	4060	4060	0
321	20250417	140000	79415365	4060	4060	4060	4060	0
322	20250417	135900	79415365	4060	4060	4060	4060	0
323	20250417	135800	79415365	4060	4060	4060	4060	0
324	20250417	135700	79415365	4060	4060	4060	4060	300
325	20250417	135600	78197365	4060	4060	4060	4060	60
326	20250417	135500	77953765	4060	4060	4060	4060	0
327	20250417	135400	77953765	4060	4060	4060	4060	0
328	20250417	135300	77953765	4060	4060	4060	4060	0
329	20250417	135200	77953765	4060	4060	4060	4060	0
330	20250417	135100	77953765	4060	4060	4060	4060	91
331	20250417	135000	77584305	4060	4060	4060	4060	900
332	20250417	134900	73930305	4060	4060	4060	4060	0
333	20250417	134800	73930305	4060	4060	4060	4060	0
334	20250417	134700	73930305	4060	4060	4060	4060	14
335	20250417	134600	73873465	4060	4060	4060	4060	0
336	20250417	134500	73873465	4060	4060	4060	4060	0
337	20250417	134400	73873465	4060	4060	4060	4060	8
338	20250417	134300	73840985	4060	4060	4060	4060	0
339	20250417	134200	73840985	4060	4060	4060	4060	0
340	20250417	134100	73840985	4060	4060	4060	4060	3
341	20250417	134000	73828805	4060	4060	4060	4060	0
342	20250417	133900	73828805	4060	4060	4060	4060	0
343	20250417	133800	73828805	4060	4060	4060	4060	8
344	20250417	133700	73796325	4060	4055	4060	4055	1101
345	20250417	133600	69331765	4055	4060	4060	4055	110
346	20250417	133500	68885665	4060	4060	4060	4060	0
347	20250417	133400	68885665	4060	4060	4060	4060	0
348	20250417	133300	68885665	4060	4060	4060	4060	0
349	20250417	133200	68885665	4060	4060	4060	4060	0
350	20250417	133100	68885665	4060	4060	4060	4060	100
351	20250417	133000	68479665	4060	4060	4060	4060	0
352	20250417	132900	68479665	4060	4060	4060	4060	0
353	20250417	132800	68479665	4060	4060	4060	4060	51
354	20250417	132700	68272605	4065	4065	4065	4065	1
355	20250417	132600	68268540	4070	4070	4070	4070	0
356	20250417	132500	68268540	4070	4070	4070	4070	0
357	20250417	132400	68268540	4070	4070	4070	4070	0
358	20250417	132300	68268540	4070	4070	4070	4070	0
359	20250417	132200	68268540	4070	4070	4070	4070	0
360	20250417	132100	68268540	4070	4070	4070	4070	0
361	20250417	132000	68268540	4070	4070	4070	4070	0
362	20250417	131900	68268540	4070	4070	4070	4070	0
363	20250417	131800	68268540	4070	4070	4070	4070	0
364	20250417	131700	68268540	4070	4070	4070	4070	0
365	20250417	131600	68268540	4070	4070	4070	4070	0
366	20250417	131500	68268540	4070	4070	4070	4070	0
367	20250417	131400	68268540	4070	4070	4070	4070	0
368	20250417	131300	68268540	4070	4070	4070	4070	38
369	20250417	131200	68113880	4070	4070	4070	4070	1
370	20250417	131100	68109810	4065	4065	4065	4065	0
371	20250417	131000	68109810	4065	4065	4065	4065	111
372	20250417	130900	67658595	4065	4065	4065	4065	28
373	20250417	130800	67544775	4065	4065	4065	4065	0
374	20250417	130700	67544775	4065	4065	4065	4065	0
375	20250417	130600	67544775	4065	4065	4065	4065	0
376	20250417	130500	67544775	4065	4065	4065	4065	25
377	20250417	130400	67443150	4065	4065	4065	4065	0
378	20250417	130300	67443150	4065	4065	4065	4065	30
379	20250417	130200	67321200	4070	4070	4070	4070	0
380	20250417	130100	67321200	4070	4070	4070	4070	20
381	20250417	130000	67239800	4070	4070	4070	4070	25
382	20250417	125900	67138050	4070	4070	4070	4070	0
383	20250417	125800	67138050	4070	4065	4070	4065	681
384	20250417	125700	64369780	4060	4060	4060	4060	0
385	20250417	125600	64369780	4060	4060	4060	4060	0
386	20250417	125500	64369780	4060	4060	4060	4060	0
387	20250417	125400	64369780	4060	4060	4060	4060	0
388	20250417	125300	64369780	4060	4060	4060	4060	0
389	20250417	125200	64369780	4060	4060	4060	4060	134
390	20250417	125100	63825740	4060	4060	4060	4060	10
391	20250417	125000	63785140	4060	4060	4060	4060	1
392	20250417	124900	63781080	4065	4065	4065	4065	0
393	20250417	124800	63781080	4065	4065	4065	4065	0
394	20250417	124700	63781080	4065	4065	4065	4065	0
395	20250417	124600	63781080	4065	4065	4065	4065	0
396	20250417	124500	63781080	4065	4065	4065	4065	0
397	20250417	124400	63781080	4065	4065	4065	4065	0
398	20250417	124300	63781080	4065	4065	4065	4065	1
399	20250417	124200	63777015	4055	4055	4055	4055	0
400	20250417	124100	63777015	4055	4055	4055	4055	0
401	20250417	124000	63777015	4055	4055	4055	4055	0
402	20250417	123900	63777015	4055	4055	4055	4055	0
403	20250417	123800	63777015	4055	4055	4055	4055	0
404	20250417	123700	63777015	4055	4055	4055	4055	60
405	20250417	123600	63533715	4065	4065	4065	4065	0
406	20250417	123500	63533715	4065	4065	4065	4065	0
407	20250417	123400	63533715	4065	4065	4065	4065	0
408	20250417	123300	63533715	4065	4065	4065	4065	1
409	20250417	123200	63529650	4060	4060	4060	4060	0
410	20250417	123100	63529650	4060	4060	4060	4060	0
411	20250417	123000	63529650	4060	4060	4060	4060	43
412	20250417	122900	63355070	4060	4060	4060	4060	57
413	20250417	122800	63123650	4065	4065	4065	4065	5
414	20250417	122700	63103325	4065	4065	4065	4065	4
415	20250417	122600	63087065	4065	4065	4065	4065	0
416	20250417	122500	63087065	4065	4055	4065	4055	749
417	20250417	122400	60048955	4055	4055	4055	4055	86
418	20250417	122300	59700225	4055	4055	4055	4055	144
419	20250417	122200	59116305	4060	4060	4060	4060	0
420	20250417	122100	59116305	4060	4060	4060	4060	0
421	20250417	122000	59116305	4060	4060	4060	4060	0
422	20250417	121900	59116305	4060	4060	4060	4060	0
423	20250417	121800	59116305	4060	4060	4060	4060	0
424	20250417	121700	59116305	4060	4060	4060	4060	20
425	20250417	121600	59035105	4065	4065	4065	4065	0
426	20250417	121500	59035105	4065	4060	4065	4060	429
427	20250417	121400	57293045	4055	4055	4055	4055	0
428	20250417	121300	57293045	4055	4055	4055	4055	0
429	20250417	121200	57293045	4055	4055	4055	4055	0
430	20250417	121100	57293045	4055	4055	4055	4055	0
431	20250417	121000	57293045	4055	4055	4055	4055	0
432	20250417	120900	57293045	4055	4055	4055	4055	0
433	20250417	120800	57293045	4055	4055	4055	4055	100
434	20250417	120700	56887545	4060	4060	4060	4060	0
435	20250417	120600	56887545	4060	4060	4060	4060	0
436	20250417	120500	56887545	4060	4060	4060	4060	1
437	20250417	120400	56883485	4055	4055	4055	4055	0
438	20250417	120300	56883485	4055	4055	4055	4055	1
439	20250417	120200	56879430	4060	4060	4060	4060	10
440	20250417	120100	56838830	4055	4055	4055	4055	49
441	20250417	120000	56640135	4065	4065	4065	4065	0
442	20250417	115900	56640135	4065	4065	4065	4065	0
443	20250417	115800	56640135	4065	4065	4065	4065	0
444	20250417	115700	56640135	4065	4065	4065	4065	0
445	20250417	115600	56640135	4065	4065	4065	4065	0
446	20250417	115500	56640135	4065	4065	4065	4065	0
447	20250417	115400	56640135	4065	4065	4065	4065	0
448	20250417	115300	56640135	4065	4065	4065	4065	0
449	20250417	115200	56640135	4065	4065	4065	4065	0
450	20250417	115100	56640135	4065	4065	4065	4065	0
451	20250417	115000	56640135	4065	4065	4065	4065	1
452	20250417	114900	56636070	4065	4065	4065	4065	1
453	20250417	114800	56632005	4065	4065	4065	4065	0
454	20250417	114700	56632005	4065	4055	4065	4055	6
455	20250417	114600	56607665	4050	4050	4050	4050	0
456	20250417	114500	56607665	4050	4050	4050	4050	0
457	20250417	114400	56607665	4050	4050	4050	4050	0
458	20250417	114300	56607665	4050	4050	4050	4050	0
459	20250417	114200	56607665	4050	4050	4050	4050	0
460	20250417	114100	56607665	4050	4050	4050	4050	0
461	20250417	114000	56607665	4050	4050	4050	4050	5
462	20250417	113900	56587415	4060	4055	4060	4055	922
463	20250417	113800	52848225	4050	4050	4050	4050	2
464	20250417	113700	52840125	4055	4055	4055	4055	0
465	20250417	113600	52840125	4055	4055	4055	4055	0
466	20250417	113500	52840125	4055	4055	4055	4055	0
467	20250417	113400	52840125	4055	4055	4055	4055	0
468	20250417	113300	52840125	4055	4055	4055	4055	0
469	20250417	113200	52840125	4055	4055	4055	4055	0
470	20250417	113100	52840125	4055	4055	4055	4055	5
471	20250417	113000	52819850	4055	4055	4055	4055	0
472	20250417	112900	52819850	4055	4055	4055	4055	0
473	20250417	112800	52819850	4055	4055	4055	4055	0
474	20250417	112700	52819850	4055	4050	4055	4050	26
475	20250417	112600	52714525	4055	4055	4055	4055	0
476	20250417	112500	52714525	4055	4055	4055	4055	0
477	20250417	112400	52714525	4055	4055	4055	4055	0
478	20250417	112300	52714525	4055	4055	4055	4055	0
479	20250417	112200	52714525	4055	4055	4055	4055	1
480	20250417	112100	52710470	4055	4055	4055	4055	0
481	20250417	112000	52710470	4055	4055	4055	4055	0
482	20250417	111900	52710470	4055	4055	4055	4055	0
483	20250417	111800	52710470	4055	4055	4055	4055	0
484	20250417	111700	52710470	4055	4055	4055	4055	55
485	20250417	111600	52487445	4055	4055	4055	4055	1
486	20250417	111500	52483390	4055	4055	4055	4055	0
487	20250417	111400	52483390	4055	4055	4055	4055	0
488	20250417	111300	52483390	4055	4055	4055	4055	0
489	20250417	111200	52483390	4055	4055	4055	4055	0
490	20250417	111100	52483390	4055	4055	4055	4055	0
491	20250417	111000	52483390	4055	4055	4055	4055	0
492	20250417	110900	52483390	4055	4055	4055	4055	0
493	20250417	110800	52483390	4055	4055	4055	4055	0
494	20250417	110700	52483390	4055	4055	4055	4055	0
495	20250417	110600	52483390	4055	4055	4055	4055	0
496	20250417	110500	52483390	4055	4055	4055	4055	0
497	20250417	110400	52483390	4055	4055	4055	4055	0
498	20250417	110300	52483390	4055	4055	4055	4055	1
499	20250417	110200	52479335	4055	4055	4055	4055	0
500	20250417	110100	52479335	4055	4055	4055	4055	0
501	20250417	110000	52479335	4055	4055	4055	4055	0
502	20250417	105900	52479335	4055	4055	4055	4055	0
503	20250417	105800	52479335	4055	4050	4055	4050	529
504	20250417	105700	50336880	4055	4055	4055	4055	0
505	20250417	105600	50336880	4055	4055	4055	4055	0
506	20250417	105500	50336880	4055	4055	4055	4055	0
507	20250417	105400	50336880	4055	4055	4055	4055	0
508	20250417	105300	50336880	4055	4055	4055	4055	0
509	20250417	105200	50336880	4055	4055	4055	4055	0
510	20250417	105100	50336880	4055	4055	4055	4055	0
511	20250417	105000	50336880	4055	4055	4055	4055	0
512	20250417	104900	50336880	4055	4055	4055	4055	0
513	20250417	104800	50336880	4055	4055	4055	4055	1
514	20250417	104700	50332825	4050	4050	4050	4050	0
515	20250417	104600	50332825	4050	4050	4050	4050	0
516	20250417	104500	50332825	4050	4050	4050	4050	0
517	20250417	104400	50332825	4050	4050	4050	4050	224
518	20250417	104300	49425625	4050	4050	4050	4050	0
519	20250417	104200	49425625	4050	4050	4050	4050	0
520	20250417	104100	49425625	4050	4050	4050	4050	350
521	20250417	104000	48008125	4055	4055	4055	4055	0
522	20250417	103900	48008125	4055	4055	4055	4055	0
523	20250417	103800	48008125	4055	4055	4055	4050	151
524	20250417	103700	47396565	4050	4050	4050	4050	0
525	20250417	103600	47396565	4050	4050	4050	4050	18
526	20250417	103500	47323665	4060	4050	4060	4050	515
527	20250417	103400	45235400	4055	4050	4055	4050	11
528	20250417	103300	45190845	4050	4050	4050	4050	31
529	20250417	103200	45065295	4050	4050	4050	4050	0
530	20250417	103100	45065295	4050	4050	4050	4050	7
531	20250417	103000	45036945	4055	4055	4055	4055	5
532	20250417	102900	45016670	4050	4060	4060	4050	279
533	20250417	102800	43885930	4055	4055	4055	4055	12
534	20250417	102700	43837270	4055	4055	4055	4055	1
535	20250417	102600	43833215	4055	4055	4055	4055	0
536	20250417	102500	43833215	4055	4055	4055	4055	12
537	20250417	102400	43784555	4060	4060	4060	4060	0
538	20250417	102300	43784555	4060	4060	4060	4060	0
539	20250417	102200	43784555	4060	4060	4060	4060	0
540	20250417	102100	43784555	4060	4060	4060	4060	0
541	20250417	102000	43784555	4060	4060	4060	4060	20
542	20250417	101900	43703355	4060	4050	4060	4050	139
543	20250417	101800	43140395	4055	4055	4055	4055	200
544	20250417	101700	42329395	4055	4055	4055	4055	0
545	20250417	101600	42329395	4055	4055	4055	4055	224
546	20250417	101500	41421075	4055	4055	4055	4055	51
547	20250417	101400	41214270	4055	4055	4055	4050	285
548	20250417	101300	40059965	4060	4060	4060	4060	0
549	20250417	101200	40059965	4060	4060	4060	4060	0
550	20250417	101100	40059965	4060	4060	4060	4060	0
551	20250417	101000	40059965	4060	4060	4060	4060	0
552	20250417	100900	40059965	4060	4060	4060	4060	0
553	20250417	100800	40059965	4060	4060	4060	4060	0
554	20250417	100700	40059965	4060	4060	4060	4060	0
555	20250417	100600	40059965	4060	4060	4060	4060	0
556	20250417	100500	40059965	4060	4060	4060	4060	0
557	20250417	100400	40059965	4060	4060	4060	4060	1
558	20250417	100300	40055905	4060	4060	4060	4060	0
559	20250417	100200	40055905	4060	4060	4060	4060	2
560	20250417	100100	40047785	4055	4055	4055	4055	48
561	20250417	100000	39853145	4055	4055	4055	4055	200
562	20250417	095900	39042145	4055	4055	4055	4055	0
563	20250417	095800	39042145	4055	4055	4055	4055	0
564	20250417	095700	39042145	4055	4055	4055	4055	0
565	20250417	095600	39042145	4055	4055	4055	4055	0
566	20250417	095500	39042145	4055	4055	4055	4055	10
567	20250417	095400	39001595	4055	4055	4055	4055	1
568	20250417	095300	38997540	4050	4050	4050	4050	27
569	20250417	095200	38888190	4050	4050	4050	4050	25
570	20250417	095100	38786940	4055	4055	4055	4055	0
571	20250417	095000	38786940	4055	4055	4055	4055	0
572	20250417	094900	38786940	4055	4055	4055	4055	9
573	20250417	094800	38750445	4055	4055	4055	4055	0
574	20250417	094700	38750445	4055	4055	4055	4055	0
575	20250417	094600	38750445	4055	4055	4055	4055	0
576	20250417	094500	38750445	4055	4045	4055	4045	201
577	20250417	094400	37936475	4045	4045	4045	4045	0
578	20250417	094300	37936475	4045	4040	4045	4040	397
579	20250417	094200	36331065	4040	4040	4040	4040	1
580	20250417	094100	36327025	4020	4020	4020	4020	0
581	20250417	094000	36327025	4020	4030	4030	4020	246
582	20250417	093900	35338085	4020	4020	4020	4020	0
583	20250417	093800	35338085	4020	4020	4020	4020	0
584	20250417	093700	35338085	4020	4020	4020	4020	0
585	20250417	093600	35338085	4020	4020	4020	4020	0
586	20250417	093500	35338085	4020	4025	4025	4020	85
587	20250417	093400	34996315	4020	4020	4025	4020	513
588	20250417	093300	32934050	4020	4020	4020	4020	0
589	20250417	093200	32934050	4020	4020	4020	4020	0
590	20250417	093100	32934050	4020	4020	4020	4020	0
591	20250417	093000	32934050	4020	4020	4020	4020	12
592	20250417	092900	32885810	4020	4030	4030	4020	4676
593	20250417	092800	14044285	4030	4030	4030	4030	57
594	20250417	092700	13814575	4040	4040	4040	4040	5
595	20250417	092600	13794375	4035	4035	4035	4035	0
596	20250417	092500	13794375	4035	4035	4035	4035	31
597	20250417	092400	13669290	4045	4045	4045	4045	25
598	20250417	092300	13568165	4045	4045	4045	4045	11
599	20250417	092200	13523670	4035	4035	4035	4035	500
600	20250417	092100	11506170	4045	4045	4045	4045	0
601	20250417	092000	11506170	4045	4040	4045	4030	557
602	20250417	091900	9261170	4040	4040	4040	4040	35
603	20250417	091800	9119770	4045	4045	4045	4045	1
604	20250417	091700	9115725	4035	4030	4035	4030	144
605	20250417	091600	8534915	4030	4030	4030	4015	265
606	20250417	091500	7470840	4025	4025	4025	4025	0
607	20250417	091400	7470840	4025	4025	4025	4025	0
608	20250417	091300	7470840	4025	4025	4025	4025	43
609	20250417	091200	7297765	4020	4015	4020	4000	350
610	20250417	091100	5892235	4015	4015	4015	4015	0
611	20250417	091000	5892235	4015	4015	4015	4015	21
612	20250417	090900	5807920	4020	4015	4020	4000	194
613	20250417	090800	5030020	4020	4020	4020	4020	20
614	20250417	090700	4949620	4015	4030	4030	4015	32
615	20250417	090600	4820990	4030	4025	4030	4025	162
616	20250417	090500	4168590	4025	4025	4025	4025	8
617	20250417	090400	4136390	4025	4025	4025	4025	80
618	20250417	090300	3814390	4025	4025	4025	4025	0
619	20250417	090200	3814390	4025	4025	4025	4025	0
620	20250417	090100	3814390	4025	4025	4025	4025	0
621	20250417	090000	3814390	4025	4000	4025	3990	954