KissMeData/006140/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	183100	147784285	5650	5650	5650	5650	482
3	20250417	183000	147784285	5650	5650	5650	5650	0
4	20250417	182900	147784285	5650	5650	5650	5650	0
5	20250417	182800	147784285	5650	5650	5650	5650	0
6	20250417	182700	147784285	5650	5650	5650	5650	0
7	20250417	182600	147784285	5650	5650	5650	5650	0
8	20250417	182500	147784285	5650	5650	5650	5650	0
9	20250417	182400	147784285	5650	5650	5650	5650	0
10	20250417	182300	147784285	5650	5650	5650	5650	0
11	20250417	182200	147784285	5650	5650	5650	5650	0
12	20250417	182100	147784285	5650	5650	5650	5650	0
13	20250417	182000	147784285	5650	5650	5650	5650	0
14	20250417	181900	147784285	5650	5650	5650	5650	0
15	20250417	181800	147784285	5650	5650	5650	5650	0
16	20250417	181700	147784285	5650	5650	5650	5650	0
17	20250417	181600	147784285	5650	5650	5650	5650	0
18	20250417	181500	147784285	5650	5650	5650	5650	0
19	20250417	181400	147784285	5650	5650	5650	5650	0
20	20250417	181300	147784285	5650	5650	5650	5650	0
21	20250417	181200	147784285	5650	5650	5650	5650	0
22	20250417	181100	147784285	5650	5650	5650	5650	0
23	20250417	181000	147784285	5650	5650	5650	5650	0
24	20250417	180900	147784285	5650	5650	5650	5650	0
25	20250417	180800	147784285	5650	5650	5650	5650	0
26	20250417	180700	147784285	5650	5650	5650	5650	0
27	20250417	180600	147784285	5650	5650	5650	5650	0
28	20250417	180500	147784285	5650	5650	5650	5650	0
29	20250417	180400	147784285	5650	5650	5650	5650	0
30	20250417	180300	147784285	5650	5650	5650	5650	0
31	20250417	180200	147784285	5650	5650	5650	5650	0
32	20250417	180100	147784285	5650	5650	5650	5650	482
33	20250417	180000	147784285	5650	5650	5650	5650	0
34	20250417	175900	147784285	5650	5650	5650	5650	0
35	20250417	175800	147784285	5650	5650	5650	5650	0
36	20250417	175700	147784285	5650	5650	5650	5650	0
37	20250417	175600	147784285	5650	5650	5650	5650	0
38	20250417	175500	147784285	5650	5650	5650	5650	0
39	20250417	175400	147784285	5650	5650	5650	5650	0
40	20250417	175300	147784285	5650	5650	5650	5650	0
41	20250417	175200	147784285	5650	5650	5650	5650	0
42	20250417	175100	147784285	5650	5650	5650	5650	0
43	20250417	175000	147784285	5650	5650	5650	5650	0
44	20250417	174900	147784285	5650	5650	5650	5650	0
45	20250417	174800	147784285	5650	5650	5650	5650	0
46	20250417	174700	147784285	5650	5650	5650	5650	0
47	20250417	174600	147784285	5650	5650	5650	5650	0
48	20250417	174500	147784285	5650	5650	5650	5650	0
49	20250417	174400	147784285	5650	5650	5650	5650	0
50	20250417	174300	147784285	5650	5650	5650	5650	0
51	20250417	174200	147784285	5650	5650	5650	5650	0
52	20250417	174100	147784285	5650	5650	5650	5650	0
53	20250417	174000	147784285	5650	5650	5650	5650	0
54	20250417	173900	147784285	5650	5650	5650	5650	0
55	20250417	173800	147784285	5650	5650	5650	5650	0
56	20250417	173700	147784285	5650	5650	5650	5650	0
57	20250417	173600	147784285	5650	5650	5650	5650	0
58	20250417	173500	147784285	5650	5650	5650	5650	0
59	20250417	173400	147784285	5650	5650	5650	5650	0
60	20250417	173300	147784285	5650	5650	5650	5650	0
61	20250417	173200	147784285	5650	5650	5650	5650	0
62	20250417	173100	147784285	5650	5650	5650	5650	482
63	20250417	173000	147784285	5650	5650	5650	5650	0
64	20250417	172900	147784285	5650	5650	5650	5650	0
65	20250417	172800	147784285	5650	5650	5650	5650	0
66	20250417	172700	147784285	5650	5650	5650	5650	0
67	20250417	172600	147784285	5650	5650	5650	5650	0
68	20250417	172500	147784285	5650	5650	5650	5650	0
69	20250417	172400	147784285	5650	5650	5650	5650	0
70	20250417	172300	147784285	5650	5650	5650	5650	0
71	20250417	172200	147784285	5650	5650	5650	5650	0
72	20250417	172100	147784285	5650	5650	5650	5650	0
73	20250417	172000	147784285	5650	5650	5650	5650	0
74	20250417	171900	147784285	5650	5650	5650	5650	0
75	20250417	171800	147784285	5650	5650	5650	5650	0
76	20250417	171700	147784285	5650	5650	5650	5650	0
77	20250417	171600	147784285	5650	5650	5650	5650	0
78	20250417	171500	147784285	5650	5650	5650	5650	0
79	20250417	171400	147784285	5650	5650	5650	5650	0
80	20250417	171300	147784285	5650	5650	5650	5650	0
81	20250417	171200	147784285	5650	5650	5650	5650	0
82	20250417	171100	147784285	5650	5650	5650	5650	0
83	20250417	171000	147784285	5650	5650	5650	5650	0
84	20250417	170900	147784285	5650	5650	5650	5650	0
85	20250417	170800	147784285	5650	5650	5650	5650	0
86	20250417	170700	147784285	5650	5650	5650	5650	0
87	20250417	170600	147784285	5650	5650	5650	5650	0
88	20250417	170500	147784285	5650	5650	5650	5650	0
89	20250417	170400	147784285	5650	5650	5650	5650	0
90	20250417	170300	147784285	5650	5650	5650	5650	0
91	20250417	170200	147784285	5650	5650	5650	5650	0
92	20250417	170100	147784285	5650	5650	5650	5650	482
93	20250417	170000	147784285	5650	5650	5650	5650	0
94	20250417	165900	147784285	5650	5650	5650	5650	0
95	20250417	165800	147784285	5650	5650	5650	5650	0
96	20250417	165700	147784285	5650	5650	5650	5650	0
97	20250417	165600	147784285	5650	5650	5650	5650	0
98	20250417	165500	147784285	5650	5650	5650	5650	0
99	20250417	165400	147784285	5650	5650	5650	5650	0
100	20250417	165300	147784285	5650	5650	5650	5650	0
101	20250417	165200	147784285	5650	5650	5650	5650	0
102	20250417	165100	147784285	5650	5650	5650	5650	0
103	20250417	165000	147784285	5650	5650	5650	5650	0
104	20250417	164900	147784285	5650	5650	5650	5650	0
105	20250417	164800	147784285	5650	5650	5650	5650	0
106	20250417	164700	147784285	5650	5650	5650	5650	0
107	20250417	164600	147784285	5650	5650	5650	5650	0
108	20250417	164500	147784285	5650	5650	5650	5650	0
109	20250417	164400	147784285	5650	5650	5650	5650	0
110	20250417	164300	147784285	5650	5650	5650	5650	0
111	20250417	164200	147784285	5650	5650	5650	5650	0
112	20250417	164100	147784285	5650	5650	5650	5650	0
113	20250417	164000	147784285	5650	5650	5650	5650	0
114	20250417	163900	147784285	5650	5650	5650	5650	0
115	20250417	163800	147784285	5650	5650	5650	5650	0
116	20250417	163700	147784285	5650	5650	5650	5650	0
117	20250417	163600	147784285	5650	5650	5650	5650	0
118	20250417	163500	147784285	5650	5650	5650	5650	0
119	20250417	163400	147784285	5650	5650	5650	5650	0
120	20250417	163300	147784285	5650	5650	5650	5650	0
121	20250417	163200	147784285	5650	5650	5650	5650	0
122	20250417	163100	147784285	5650	5650	5650	5650	482
123	20250417	163000	147784285	5650	5650	5650	5650	0
124	20250417	162900	147784285	5650	5650	5650	5650	0
125	20250417	162800	147784285	5650	5650	5650	5650	0
126	20250417	162700	147784285	5650	5650	5650	5650	0
127	20250417	162600	147784285	5650	5650	5650	5650	0
128	20250417	162500	147784285	5650	5650	5650	5650	0
129	20250417	162400	147784285	5650	5650	5650	5650	0
130	20250417	162300	147784285	5650	5650	5650	5650	0
131	20250417	162200	147784285	5650	5650	5650	5650	0
132	20250417	162100	147784285	5650	5650	5650	5650	0
133	20250417	162000	147784285	5650	5650	5650	5650	0
134	20250417	161900	147784285	5650	5650	5650	5650	0
135	20250417	161800	147784285	5650	5650	5650	5650	0
136	20250417	161700	147784285	5650	5650	5650	5650	0
137	20250417	161600	147784285	5650	5650	5650	5650	0
138	20250417	161500	147784285	5650	5650	5650	5650	0
139	20250417	161400	147784285	5650	5650	5650	5650	0
140	20250417	161300	147784285	5650	5650	5650	5650	0
141	20250417	161200	147784285	5650	5650	5650	5650	0
142	20250417	161100	147784285	5650	5650	5650	5650	0
143	20250417	161000	147784285	5650	5650	5650	5650	0
144	20250417	160900	147784285	5650	5650	5650	5650	0
145	20250417	160800	147784285	5650	5650	5650	5650	0
146	20250417	160700	147784285	5650	5650	5650	5650	0
147	20250417	160600	147784285	5650	5650	5650	5650	0
148	20250417	160500	147784285	5650	5650	5650	5650	0
149	20250417	160400	147784285	5650	5650	5650	5650	0
150	20250417	160300	147784285	5650	5650	5650	5650	0
151	20250417	160200	147784285	5650	5650	5650	5650	0
152	20250417	160100	147784285	5650	5650	5650	5650	482
153	20250417	160000	147784285	5650	5650	5650	5650	0
154	20250417	155900	147784285	5650	5650	5650	5650	0
155	20250417	155800	147784285	5650	5650	5650	5650	0
156	20250417	155700	147784285	5650	5650	5650	5650	0
157	20250417	155600	147784285	5650	5650	5650	5650	0
158	20250417	155500	147784285	5650	5650	5650	5650	0
159	20250417	155400	147784285	5650	5650	5650	5650	0
160	20250417	155300	147784285	5650	5650	5650	5650	0
161	20250417	155200	147784285	5650	5650	5650	5650	0
162	20250417	155100	147784285	5650	5650	5650	5650	0
163	20250417	155000	147784285	5650	5650	5650	5650	0
164	20250417	154900	147784285	5650	5650	5650	5650	0
165	20250417	154800	147784285	5650	5650	5650	5650	0
166	20250417	154700	147784285	5650	5650	5650	5650	0
167	20250417	154600	147784285	5650	5650	5650	5650	0
168	20250417	154500	147784285	5650	5650	5650	5650	0
169	20250417	154400	147784285	5650	5650	5650	5650	0
170	20250417	154300	147784285	5650	5650	5650	5650	0
171	20250417	154200	147784285	5650	5650	5650	5650	0
172	20250417	154100	147784285	5650	5650	5650	5650	0
173	20250417	154000	147784285	5650	5650	5650	5650	0
174	20250417	153900	147784285	5650	5650	5650	5650	0
175	20250417	153800	147784285	5650	5650	5650	5650	0
176	20250417	153700	147784285	5650	5650	5650	5650	0
177	20250417	153600	147784285	5650	5650	5650	5650	0
178	20250417	153500	147784285	5650	5650	5650	5650	0
179	20250417	153400	147784285	5650	5650	5650	5650	0
180	20250417	153300	147784285	5650	5650	5650	5650	0
181	20250417	153200	147784285	5650	5650	5650	5650	0
182	20250417	153100	147784285	5650	5650	5650	5650	482
183	20250417	153000	147784285	5650	5650	5650	5650	482
184	20250417	152900	145060985	5640	5640	5640	5640	0
185	20250417	152800	145060985	5640	5640	5640	5640	0
186	20250417	152700	145060985	5640	5640	5640	5640	0
187	20250417	152600	145060985	5640	5640	5640	5640	0
188	20250417	152500	145060985	5640	5640	5640	5640	0
189	20250417	152400	145060985	5640	5640	5640	5640	0
190	20250417	152300	145060985	5640	5640	5640	5640	0
191	20250417	152200	145060985	5640	5640	5640	5640	0
192	20250417	152100	145060985	5640	5640	5640	5640	0
193	20250417	152000	145060985	5640	5640	5640	5640	0
194	20250417	151900	145060985	5640	5640	5640	5640	0
195	20250417	151800	145060985	5640	5640	5640	5640	20
196	20250417	151700	144948185	5640	5640	5640	5640	135
197	20250417	151600	144186785	5630	5630	5630	5630	20
198	20250417	151500	144074185	5630	5630	5630	5630	10
199	20250417	151400	144017885	5630	5630	5630	5630	0
200	20250417	151300	144017885	5630	5640	5640	5630	20
201	20250417	151200	143905265	5640	5640	5640	5640	0
202	20250417	151100	143905265	5640	5640	5640	5640	0
203	20250417	151000	143905265	5640	5640	5640	5640	0
204	20250417	150900	143905265	5640	5640	5640	5640	0
205	20250417	150800	143905265	5640	5640	5640	5640	0
206	20250417	150700	143905265	5640	5640	5640	5640	18
207	20250417	150600	143803745	5640	5640	5640	5640	0
208	20250417	150500	143803745	5640	5640	5640	5640	0
209	20250417	150400	143803745	5640	5640	5640	5640	0
210	20250417	150300	143803745	5640	5640	5640	5640	24
211	20250417	150200	143668385	5650	5650	5650	5650	0
212	20250417	150100	143668385	5650	5650	5650	5650	0
213	20250417	150000	143668385	5650	5650	5650	5650	0
214	20250417	145900	143668385	5650	5650	5650	5650	1
215	20250417	145800	143662735	5610	5640	5640	5610	177
216	20250417	145700	142667625	5650	5650	5650	5650	0
217	20250417	145600	142667625	5650	5650	5650	5650	0
218	20250417	145500	142667625	5650	5650	5650	5650	0
219	20250417	145400	142667625	5650	5650	5650	5650	17
220	20250417	145300	142571575	5650	5650	5650	5650	0
221	20250417	145200	142571575	5650	5650	5650	5650	0
222	20250417	145100	142571575	5650	5650	5650	5650	0
223	20250417	145000	142571575	5650	5650	5650	5650	0
224	20250417	144900	142571575	5650	5650	5650	5650	0
225	20250417	144800	142571575	5650	5650	5650	5650	0
226	20250417	144700	142571575	5650	5650	5650	5650	5
227	20250417	144600	142543325	5650	5610	5650	5610	473
228	20250417	144500	139874645	5610	5610	5610	5610	0
229	20250417	144400	139874645	5610	5630	5630	5610	393
230	20250417	144300	137665985	5640	5640	5640	5640	0
231	20250417	144200	137665985	5640	5640	5640	5640	0
232	20250417	144100	137665985	5640	5640	5640	5640	0
233	20250417	144000	137665985	5640	5640	5640	5640	0
234	20250417	143900	137665985	5640	5640	5640	5640	0
235	20250417	143800	137665985	5640	5640	5640	5640	5
236	20250417	143700	137637785	5640	5640	5640	5640	0
237	20250417	143600	137637785	5640	5640	5640	5640	0
238	20250417	143500	137637785	5640	5640	5640	5640	0
239	20250417	143400	137637785	5640	5640	5640	5640	0
240	20250417	143300	137637785	5640	5640	5640	5640	30
241	20250417	143200	137468585	5640	5640	5640	5640	0
242	20250417	143100	137468585	5640	5640	5640	5640	0
243	20250417	143000	137468585	5640	5640	5640	5640	31
244	20250417	142900	137293745	5640	5640	5640	5640	0
245	20250417	142800	137293745	5640	5640	5640	5640	6
246	20250417	142700	137259905	5640	5640	5640	5640	0
247	20250417	142600	137259905	5640	5640	5640	5640	0
248	20250417	142500	137259905	5640	5640	5640	5640	0
249	20250417	142400	137259905	5640	5640	5640	5640	0
250	20250417	142300	137259905	5640	5640	5640	5640	0
251	20250417	142200	137259905	5640	5640	5640	5640	0
252	20250417	142100	137259905	5640	5640	5640	5640	0
253	20250417	142000	137259905	5640	5640	5640	5640	0
254	20250417	141900	137259905	5640	5640	5640	5640	0
255	20250417	141800	137259905	5640	5640	5640	5640	0
256	20250417	141700	137259905	5640	5640	5640	5640	0
257	20250417	141600	137259905	5640	5640	5640	5640	0
258	20250417	141500	137259905	5640	5640	5640	5640	0
259	20250417	141400	137259905	5640	5640	5640	5640	0
260	20250417	141300	137259905	5640	5640	5640	5640	0
261	20250417	141200	137259905	5640	5640	5640	5640	0
262	20250417	141100	137259905	5640	5640	5640	5640	0
263	20250417	141000	137259905	5640	5640	5640	5640	0
264	20250417	140900	137259905	5640	5640	5640	5640	0
265	20250417	140800	137259905	5640	5640	5640	5640	0
266	20250417	140700	137259905	5640	5640	5640	5640	0
267	20250417	140600	137259905	5640	5640	5640	5640	4
268	20250417	140500	137237345	5650	5650	5650	5650	24
269	20250417	140400	137101745	5660	5660	5660	5660	0
270	20250417	140300	137101745	5660	5660	5660	5660	0
271	20250417	140200	137101745	5660	5660	5660	5660	19
272	20250417	140100	136994205	5660	5660	5660	5660	0
273	20250417	140000	136994205	5660	5660	5660	5660	0
274	20250417	135900	136994205	5660	5660	5660	5660	0
275	20250417	135800	136994205	5660	5660	5660	5660	0
276	20250417	135700	136994205	5660	5660	5660	5660	0
277	20250417	135600	136994205	5660	5660	5660	5660	0
278	20250417	135500	136994205	5660	5660	5660	5660	0
279	20250417	135400	136994205	5660	5660	5660	5660	0
280	20250417	135300	136994205	5660	5660	5660	5660	0
281	20250417	135200	136994205	5660	5660	5660	5660	1
282	20250417	135100	136988545	5660	5660	5660	5660	0
283	20250417	135000	136988545	5660	5660	5660	5660	0
284	20250417	134900	136988545	5660	5660	5660	5660	0
285	20250417	134800	136988545	5660	5660	5660	5660	2
286	20250417	134700	136977225	5660	5660	5660	5660	0
287	20250417	134600	136977225	5660	5660	5660	5660	0
288	20250417	134500	136977225	5660	5660	5660	5660	0
289	20250417	134400	136977225	5660	5660	5660	5660	0
290	20250417	134300	136977225	5660	5660	5660	5660	0
291	20250417	134200	136977225	5660	5660	5660	5660	0
292	20250417	134100	136977225	5660	5660	5660	5660	0
293	20250417	134000	136977225	5660	5660	5660	5660	0
294	20250417	133900	136977225	5660	5660	5660	5660	0
295	20250417	133800	136977225	5660	5660	5660	5660	13
296	20250417	133700	136903645	5660	5660	5660	5660	0
297	20250417	133600	136903645	5660	5660	5660	5660	0
298	20250417	133500	136903645	5660	5660	5660	5660	6
299	20250417	133400	136869685	5670	5670	5670	5670	8
300	20250417	133300	136824325	5660	5660	5660	5660	0
301	20250417	133200	136824325	5660	5660	5660	5660	0
302	20250417	133100	136824325	5660	5660	5660	5660	0
303	20250417	133000	136824325	5660	5660	5660	5660	0
304	20250417	132900	136824325	5660	5660	5660	5660	0
305	20250417	132800	136824325	5660	5660	5660	5660	0
306	20250417	132700	136824325	5660	5660	5670	5660	107
307	20250417	132600	136218695	5660	5660	5660	5660	0
308	20250417	132500	136218695	5660	5660	5660	5660	1
309	20250417	132400	136213035	5640	5640	5640	5640	0
310	20250417	132300	136213035	5640	5640	5640	5640	0
311	20250417	132200	136213035	5640	5640	5640	5640	3
312	20250417	132100	136196115	5620	5620	5620	5620	0
313	20250417	132000	136196115	5620	5620	5620	5620	0
314	20250417	131900	136196115	5620	5620	5620	5620	0
315	20250417	131800	136196115	5620	5620	5620	5620	0
316	20250417	131700	136196115	5620	5620	5620	5620	0
317	20250417	131600	136196115	5620	5620	5620	5620	0
318	20250417	131500	136196115	5620	5620	5620	5620	0
319	20250417	131400	136196115	5620	5620	5620	5620	13
320	20250417	131300	136123055	5620	5640	5640	5620	190
321	20250417	131200	135051475	5640	5610	5640	5610	26
322	20250417	131100	134905135	5630	5630	5630	5630	0
323	20250417	131000	134905135	5630	5630	5630	5620	384
324	20250417	130900	132743315	5640	5640	5640	5640	0
325	20250417	130800	132743315	5640	5640	5640	5640	0
326	20250417	130700	132743315	5640	5640	5640	5640	1
327	20250417	130600	132737675	5650	5650	5650	5650	10
328	20250417	130500	132681175	5660	5660	5660	5660	15
329	20250417	130400	132596275	5660	5660	5660	5660	0
330	20250417	130300	132596275	5660	5660	5660	5660	0
331	20250417	130200	132596275	5660	5660	5660	5660	0
332	20250417	130100	132596275	5660	5660	5660	5660	0
333	20250417	130000	132596275	5660	5660	5660	5660	0
334	20250417	125900	132596275	5660	5660	5660	5660	0
335	20250417	125800	132596275	5660	5660	5660	5660	0
336	20250417	125700	132596275	5660	5660	5660	5660	0
337	20250417	125600	132596275	5660	5660	5660	5660	0
338	20250417	125500	132596275	5660	5660	5660	5660	0
339	20250417	125400	132596275	5660	5660	5660	5660	1
340	20250417	125300	132590615	5660	5660	5660	5660	0
341	20250417	125200	132590615	5660	5660	5660	5660	0
342	20250417	125100	132590615	5660	5660	5660	5660	0
343	20250417	125000	132590615	5660	5660	5660	5660	0
344	20250417	124900	132590615	5660	5660	5660	5660	0
345	20250417	124800	132590615	5660	5660	5660	5660	0
346	20250417	124700	132590615	5660	5660	5660	5660	0
347	20250417	124600	132590615	5660	5660	5660	5660	0
348	20250417	124500	132590615	5660	5660	5660	5660	0
349	20250417	124400	132590615	5660	5660	5660	5660	0
350	20250417	124300	132590615	5660	5660	5660	5660	0
351	20250417	124200	132590615	5660	5660	5660	5660	0
352	20250417	124100	132590615	5660	5660	5660	5660	0
353	20250417	124000	132590615	5660	5660	5660	5660	10
354	20250417	123900	132534015	5660	5660	5660	5660	0
355	20250417	123800	132534015	5660	5660	5660	5660	0
356	20250417	123700	132534015	5660	5660	5660	5660	30
357	20250417	123600	132364215	5630	5630	5630	5630	1
358	20250417	123500	132358585	5660	5660	5660	5660	0
359	20250417	123400	132358585	5660	5660	5660	5660	0
360	20250417	123300	132358585	5660	5660	5660	5660	0
361	20250417	123200	132358585	5660	5660	5660	5660	0
362	20250417	123100	132358585	5660	5660	5660	5660	0
363	20250417	123000	132358585	5660	5660	5660	5660	0
364	20250417	122900	132358585	5660	5660	5660	5660	0
365	20250417	122800	132358585	5660	5650	5660	5650	2
366	20250417	122700	132347275	5650	5650	5650	5650	1
367	20250417	122600	132341625	5630	5630	5630	5630	1
368	20250417	122500	132335995	5650	5650	5650	5650	0
369	20250417	122400	132335995	5650	5660	5660	5650	405
370	20250417	122300	130043705	5670	5670	5670	5670	0
371	20250417	122200	130043705	5670	5670	5670	5670	20
372	20250417	122100	129930305	5670	5670	5670	5670	1
373	20250417	122000	129924635	5670	5670	5670	5670	0
374	20250417	121900	129924635	5670	5670	5670	5670	0
375	20250417	121800	129924635	5670	5670	5670	5670	0
376	20250417	121700	129924635	5670	5670	5670	5670	0
377	20250417	121600	129924635	5670	5670	5670	5670	0
378	20250417	121500	129924635	5670	5670	5670	5670	0
379	20250417	121400	129924635	5670	5670	5670	5670	0
380	20250417	121300	129924635	5670	5670	5670	5670	0
381	20250417	121200	129924635	5670	5670	5670	5670	0
382	20250417	121100	129924635	5670	5670	5670	5670	0
383	20250417	121000	129924635	5670	5670	5670	5670	0
384	20250417	120900	129924635	5670	5670	5670	5670	0
385	20250417	120800	129924635	5670	5670	5670	5670	94
386	20250417	120700	129391655	5670	5670	5670	5670	0
387	20250417	120600	129391655	5670	5670	5670	5670	0
388	20250417	120500	129391655	5670	5670	5670	5670	0
389	20250417	120400	129391655	5670	5670	5670	5670	0
390	20250417	120300	129391655	5670	5670	5670	5670	0
391	20250417	120200	129391655	5670	5660	5670	5660	75
392	20250417	120100	128966725	5660	5660	5660	5660	0
393	20250417	120000	128966725	5660	5640	5660	5640	2
394	20250417	115900	128955425	5660	5660	5660	5660	1
395	20250417	115800	128949765	5630	5630	5630	5630	0
396	20250417	115700	128949765	5630	5630	5630	5630	5
397	20250417	115600	128921615	5670	5650	5670	5650	84
398	20250417	115500	128446335	5660	5660	5660	5660	0
399	20250417	115400	128446335	5660	5660	5660	5660	0
400	20250417	115300	128446335	5660	5660	5660	5660	0
401	20250417	115200	128446335	5660	5660	5660	5660	0
402	20250417	115100	128446335	5660	5660	5660	5660	0
403	20250417	115000	128446335	5660	5660	5660	5660	0
404	20250417	114900	128446335	5660	5660	5660	5660	1
405	20250417	114800	128440675	5620	5620	5620	5620	2
406	20250417	114700	128429435	5680	5680	5680	5680	0
407	20250417	114600	128429435	5680	5660	5680	5660	131
408	20250417	114500	127687875	5620	5620	5620	5620	0
409	20250417	114400	127687875	5620	5620	5620	5620	0
410	20250417	114300	127687875	5620	5620	5620	5620	0
411	20250417	114200	127687875	5620	5630	5630	5620	62
412	20250417	114100	127339425	5650	5650	5650	5650	69
413	20250417	114000	126949575	5620	5650	5650	5620	190
414	20250417	113900	125879075	5660	5660	5660	5660	10
415	20250417	113800	125822475	5660	5660	5660	5660	117
416	20250417	113700	125160255	5680	5680	5680	5680	0
417	20250417	113600	125160255	5680	5670	5680	5670	3
418	20250417	113500	125143225	5680	5680	5680	5680	0
419	20250417	113400	125143225	5680	5680	5680	5680	1
420	20250417	113300	125137545	5670	5670	5670	5670	0
421	20250417	113200	125137545	5670	5690	5690	5670	300
422	20250417	113100	123433545	5700	5690	5700	5690	2
423	20250417	113000	123422155	5700	5700	5700	5700	3
424	20250417	112900	123405055	5700	5700	5700	5700	66
425	20250417	112800	123028855	5700	5710	5710	5700	200
426	20250417	112700	121887855	5710	5680	5720	5680	1128
427	20250417	112600	115440735	5680	5680	5680	5680	0
428	20250417	112500	115440735	5680	5680	5680	5680	0
429	20250417	112400	115440735	5680	5670	5680	5670	102
430	20250417	112300	114862155	5660	5660	5660	5660	117
431	20250417	112200	114199935	5670	5670	5670	5670	0
432	20250417	112100	114199935	5670	5670	5670	5670	0
433	20250417	112000	114199935	5670	5670	5670	5670	4
434	20250417	111900	114177255	5670	5670	5690	5670	549
435	20250417	111800	111064405	5670	5680	5680	5670	351
436	20250417	111700	109073235	5710	5690	5710	5670	506
437	20250417	111600	106201375	5730	5730	5730	5730	0
438	20250417	111500	106201375	5730	5730	5730	5730	0
439	20250417	111400	106201375	5730	5730	5730	5730	12
440	20250417	111300	106132615	5730	5720	5730	5720	520
441	20250417	111200	103156115	5720	5670	5720	5670	2260
442	20250417	111100	90286875	5670	5650	5670	5640	132
443	20250417	111000	89541355	5640	5640	5640	5640	200
444	20250417	110900	88413355	5680	5680	5680	5680	0
445	20250417	110800	88413355	5680	5680	5680	5680	0
446	20250417	110700	88413355	5680	5680	5680	5680	0
447	20250417	110600	88413355	5680	5680	5680	5680	10
448	20250417	110500	88356555	5680	5680	5680	5680	0
449	20250417	110400	88356555	5680	5640	5680	5640	28
450	20250417	110300	88197555	5640	5640	5640	5640	0
451	20250417	110200	88197555	5640	5640	5640	5640	0
452	20250417	110100	88197555	5640	5640	5640	5640	100
453	20250417	110000	87633555	5610	5630	5630	5610	200
454	20250417	105900	86509075	5620	5650	5650	5620	200
455	20250417	105800	85382585	5640	5640	5640	5640	0
456	20250417	105700	85382585	5640	5640	5640	5635	203
457	20250417	105600	84237680	5640	5640	5640	5640	0
458	20250417	105500	84237680	5640	5640	5640	5640	0
459	20250417	105400	84237680	5640	5640	5640	5640	0
460	20250417	105300	84237680	5640	5640	5640	5640	0
461	20250417	105200	84237680	5640	5640	5640	5640	0
462	20250417	105100	84237680	5640	5640	5640	5640	0
463	20250417	105000	84237680	5640	5650	5650	5630	302
464	20250417	104900	82535220	5690	5690	5690	5690	0
465	20250417	104800	82535220	5690	5690	5690	5690	0
466	20250417	104700	82535220	5690	5690	5690	5690	0
467	20250417	104600	82535220	5690	5690	5690	5690	0
468	20250417	104500	82535220	5690	5680	5690	5680	130
469	20250417	104400	81796520	5690	5690	5690	5690	0
470	20250417	104300	81796520	5690	5630	5690	5630	200
471	20250417	104200	80664610	5640	5640	5640	5640	373
472	20250417	104100	78560890	5600	5590	5600	5590	201
473	20250417	104000	77437290	5640	5640	5640	5640	0
474	20250417	103900	77437290	5640	5640	5640	5640	0
475	20250417	103800	77437290	5640	5640	5640	5640	0
476	20250417	103700	77437290	5640	5640	5640	5640	0
477	20250417	103600	77437290	5640	5640	5640	5640	1
478	20250417	103500	77431650	5600	5600	5600	5600	0
479	20250417	103400	77431650	5600	5600	5600	5600	0
480	20250417	103300	77431650	5600	5600	5600	5600	15
481	20250417	103200	77347650	5590	5590	5590	5590	100
482	20250417	103100	76788650	5590	5590	5590	5590	0
483	20250417	103000	76788650	5590	5600	5600	5590	300
484	20250417	102900	75110650	5600	5600	5600	5600	1
485	20250417	102800	75105050	5590	5590	5590	5590	0
486	20250417	102700	75105050	5590	5590	5590	5590	0
487	20250417	102600	75105050	5590	5620	5620	5590	189
488	20250417	102500	74046870	5600	5600	5600	5600	133
489	20250417	102400	73302070	5600	5600	5600	5600	158
490	20250417	102300	72417270	5610	5610	5610	5610	10
491	20250417	102200	72361170	5610	5620	5620	5610	150
492	20250417	102100	71519570	5620	5620	5620	5620	0
493	20250417	102000	71519570	5620	5620	5620	5620	31
494	20250417	101900	71345350	5620	5620	5620	5620	113
495	20250417	101800	70710290	5620	5620	5620	5620	0
496	20250417	101700	70710290	5620	5620	5620	5620	25
497	20250417	101600	70569790	5630	5630	5630	5630	0
498	20250417	101500	70569790	5630	5630	5630	5630	0
499	20250417	101400	70569790	5630	5630	5630	5630	33
500	20250417	101300	70384000	5640	5640	5640	5640	1
501	20250417	101200	70378360	5640	5640	5640	5640	2
502	20250417	101100	70367080	5640	5640	5640	5640	90
503	20250417	101000	69859480	5690	5690	5690	5690	0
504	20250417	100900	69859480	5690	5690	5690	5690	1
505	20250417	100800	69853790	5690	5690	5690	5690	0
506	20250417	100700	69853790	5690	5690	5690	5690	10
507	20250417	100600	69796890	5690	5690	5690	5690	437
508	20250417	100500	67310360	5690	5660	5690	5660	15
509	20250417	100400	67225360	5630	5630	5630	5630	0
510	20250417	100300	67225360	5630	5630	5630	5630	0
511	20250417	100200	67225360	5630	5630	5630	5630	13
512	20250417	100100	67152170	5660	5660	5660	5660	2
513	20250417	100000	67140850	5700	5700	5700	5700	0
514	20250417	095900	67140850	5700	5700	5700	5700	100
515	20250417	095800	66570850	5700	5700	5700	5700	10
516	20250417	095700	66513850	5700	5690	5700	5690	55
517	20250417	095600	66200860	5700	5675	5700	5675	28
518	20250417	095500	66041285	5700	5700	5700	5700	2
519	20250417	095400	66029885	5710	5690	5710	5690	532
520	20250417	095300	62997985	5690	5690	5690	5690	22
521	20250417	095200	62872805	5690	5680	5690	5680	879
522	20250417	095100	57872635	5680	5640	5680	5640	274
523	20250417	095000	56327235	5680	5680	5680	5680	1
524	20250417	094900	56321555	5640	5680	5680	5640	77
525	20250417	094800	55886125	5680	5680	5680	5680	0
526	20250417	094700	55886125	5680	5660	5680	5650	5
527	20250417	094600	55857805	5660	5630	5680	5620	327
528	20250417	094500	54015315	5640	5610	5640	5600	247
529	20250417	094400	52627925	5610	5610	5610	5610	0
530	20250417	094300	52627925	5610	5610	5610	5610	0
531	20250417	094200	52627925	5610	5610	5610	5610	0
532	20250417	094100	52627925	5610	5610	5610	5610	0
533	20250417	094000	52627925	5610	5610	5610	5610	1
534	20250417	093900	52622315	5560	5560	5560	5560	0
535	20250417	093800	52622315	5560	5560	5560	5560	0
536	20250417	093700	52622315	5560	5560	5560	5560	0
537	20250417	093600	52622315	5560	5570	5570	5560	175
538	20250417	093500	51648695	5570	5570	5570	5570	0
539	20250417	093400	51648695	5570	5600	5600	5560	1237
540	20250417	093300	44755895	5600	5600	5600	5580	228
541	20250417	093200	43482995	5580	5580	5580	5580	6
542	20250417	093100	43449515	5580	5590	5590	5580	72
543	20250417	093000	43047595	5640	5640	5640	5640	0
544	20250417	092900	43047595	5640	5640	5640	5640	0
545	20250417	092800	43047595	5640	5640	5640	5640	5
546	20250417	092700	43019395	5650	5650	5650	5650	1
547	20250417	092600	43013745	5540	5640	5640	5540	50
548	20250417	092500	42736165	5650	5650	5650	5650	8
549	20250417	092400	42690965	5680	5670	5680	5660	770
550	20250417	092300	38323415	5680	5630	5690	5630	629
551	20250417	092200	34748265	5690	5660	5690	5630	1049
552	20250417	092100	28819295	5660	5600	5680	5600	782
553	20250417	092000	24413340	5600	5550	5600	5550	277
554	20250417	091900	22871930	5540	5540	5540	5540	0
555	20250417	091800	22871930	5540	5540	5540	5540	10
556	20250417	091700	22816530	5530	5570	5570	5530	103
557	20250417	091600	22246820	5570	5560	5570	5560	29
558	20250417	091500	22085540	5500	5560	5560	5500	105
559	20250417	091400	21507540	5530	5590	5590	5460	820
560	20250417	091300	16987330	5590	5600	5610	5590	13
561	20250417	091200	16914590	5610	5610	5620	5610	8
562	20250417	091100	16869680	5660	5620	5660	5620	719
563	20250417	091000	12803780	5600	5580	5640	5580	285
564	20250417	090900	11206380	5580	5530	5670	5530	1151
565	20250417	090800	4775090	5540	5530	5540	5530	52
566	20250417	090700	4487420	5520	5540	5540	5520	21
567	20250417	090600	4371480	5500	5500	5510	5500	208
568	20250417	090500	3226800	5470	5470	5470	5470	100
569	20250417	090400	2679800	5470	5450	5480	5450	200
570	20250417	090300	1588080	5410	5410	5410	5410	90
571	20250417	090200	1101180	5430	5400	5430	5400	69
572	20250417	090100	727200	5400	5400	5400	5400	0
573	20250417	090000	727200	5400	5320	5400	5320	136