KissMeData/021820/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	185100	142094110	7960	7960	7960	7960	70
3	20250417	185000	142094110	7960	7960	7960	7960	0
4	20250417	184900	142094110	7960	7960	7960	7960	0
5	20250417	184800	142094110	7960	7960	7960	7960	0
6	20250417	184700	142094110	7960	7960	7960	7960	0
7	20250417	184600	142094110	7960	7960	7960	7960	0
8	20250417	184500	142094110	7960	7960	7960	7960	0
9	20250417	184400	142094110	7960	7960	7960	7960	0
10	20250417	184300	142094110	7960	7960	7960	7960	0
11	20250417	184200	142094110	7960	7960	7960	7960	0
12	20250417	184100	142094110	7960	7960	7960	7960	0
13	20250417	184000	142094110	7960	7960	7960	7960	0
14	20250417	183900	142094110	7960	7960	7960	7960	0
15	20250417	183800	142094110	7960	7960	7960	7960	0
16	20250417	183700	142094110	7960	7960	7960	7960	0
17	20250417	183600	142094110	7960	7960	7960	7960	0
18	20250417	183500	142094110	7960	7960	7960	7960	0
19	20250417	183400	142094110	7960	7960	7960	7960	0
20	20250417	183300	142094110	7960	7960	7960	7960	0
21	20250417	183200	142094110	7960	7960	7960	7960	0
22	20250417	183100	142094110	7960	7960	7960	7960	0
23	20250417	183000	142094110	7960	7960	7960	7960	0
24	20250417	182900	142094110	7960	7960	7960	7960	0
25	20250417	182800	142094110	7960	7960	7960	7960	0
26	20250417	182700	142094110	7960	7960	7960	7960	0
27	20250417	182600	142094110	7960	7960	7960	7960	0
28	20250417	182500	142094110	7960	7960	7960	7960	0
29	20250417	182400	142094110	7960	7960	7960	7960	0
30	20250417	182300	142094110	7960	7960	7960	7960	0
31	20250417	182200	142094110	7960	7960	7960	7960	0
32	20250417	182100	142094110	7960	7960	7960	7960	70
33	20250417	182000	142094110	7960	7960	7960	7960	0
34	20250417	181900	142094110	7960	7960	7960	7960	0
35	20250417	181800	142094110	7960	7960	7960	7960	0
36	20250417	181700	142094110	7960	7960	7960	7960	0
37	20250417	181600	142094110	7960	7960	7960	7960	0
38	20250417	181500	142094110	7960	7960	7960	7960	0
39	20250417	181400	142094110	7960	7960	7960	7960	0
40	20250417	181300	142094110	7960	7960	7960	7960	0
41	20250417	181200	142094110	7960	7960	7960	7960	0
42	20250417	181100	142094110	7960	7960	7960	7960	0
43	20250417	181000	142094110	7960	7960	7960	7960	0
44	20250417	180900	142094110	7960	7960	7960	7960	0
45	20250417	180800	142094110	7960	7960	7960	7960	0
46	20250417	180700	142094110	7960	7960	7960	7960	0
47	20250417	180600	142094110	7960	7960	7960	7960	0
48	20250417	180500	142094110	7960	7960	7960	7960	0
49	20250417	180400	142094110	7960	7960	7960	7960	0
50	20250417	180300	142094110	7960	7960	7960	7960	0
51	20250417	180200	142094110	7960	7960	7960	7960	0
52	20250417	180100	142094110	7960	7960	7960	7960	0
53	20250417	180000	142094110	7960	7960	7960	7960	0
54	20250417	175900	142094110	7960	7960	7960	7960	0
55	20250417	175800	142094110	7960	7960	7960	7960	0
56	20250417	175700	142094110	7960	7960	7960	7960	0
57	20250417	175600	142094110	7960	7960	7960	7960	0
58	20250417	175500	142094110	7960	7960	7960	7960	0
59	20250417	175400	142094110	7960	7960	7960	7960	0
60	20250417	175300	142094110	7960	7960	7960	7960	0
61	20250417	175200	142094110	7960	7960	7960	7960	0
62	20250417	175100	142094110	7960	7960	7960	7960	70
63	20250417	175000	142094110	7960	7960	7960	7960	0
64	20250417	174900	142094110	7960	7960	7960	7960	0
65	20250417	174800	142094110	7960	7960	7960	7960	0
66	20250417	174700	142094110	7960	7960	7960	7960	0
67	20250417	174600	142094110	7960	7960	7960	7960	0
68	20250417	174500	142094110	7960	7960	7960	7960	0
69	20250417	174400	142094110	7960	7960	7960	7960	0
70	20250417	174300	142094110	7960	7960	7960	7960	0
71	20250417	174200	142094110	7960	7960	7960	7960	0
72	20250417	174100	142094110	7960	7960	7960	7960	0
73	20250417	174000	142094110	7960	7960	7960	7960	0
74	20250417	173900	142094110	7960	7960	7960	7960	0
75	20250417	173800	142094110	7960	7960	7960	7960	0
76	20250417	173700	142094110	7960	7960	7960	7960	0
77	20250417	173600	142094110	7960	7960	7960	7960	0
78	20250417	173500	142094110	7960	7960	7960	7960	0
79	20250417	173400	142094110	7960	7960	7960	7960	0
80	20250417	173300	142094110	7960	7960	7960	7960	0
81	20250417	173200	142094110	7960	7960	7960	7960	0
82	20250417	173100	142094110	7960	7960	7960	7960	0
83	20250417	173000	142094110	7960	7960	7960	7960	0
84	20250417	172900	142094110	7960	7960	7960	7960	0
85	20250417	172800	142094110	7960	7960	7960	7960	0
86	20250417	172700	142094110	7960	7960	7960	7960	0
87	20250417	172600	142094110	7960	7960	7960	7960	0
88	20250417	172500	142094110	7960	7960	7960	7960	0
89	20250417	172400	142094110	7960	7960	7960	7960	0
90	20250417	172300	142094110	7960	7960	7960	7960	0
91	20250417	172200	142094110	7960	7960	7960	7960	0
92	20250417	172100	142094110	7960	7960	7960	7960	70
93	20250417	172000	142094110	7960	7960	7960	7960	0
94	20250417	171900	142094110	7960	7960	7960	7960	0
95	20250417	171800	142094110	7960	7960	7960	7960	0
96	20250417	171700	142094110	7960	7960	7960	7960	0
97	20250417	171600	142094110	7960	7960	7960	7960	0
98	20250417	171500	142094110	7960	7960	7960	7960	0
99	20250417	171400	142094110	7960	7960	7960	7960	0
100	20250417	171300	142094110	7960	7960	7960	7960	0
101	20250417	171200	142094110	7960	7960	7960	7960	0
102	20250417	171100	142094110	7960	7960	7960	7960	0
103	20250417	171000	142094110	7960	7960	7960	7960	0
104	20250417	170900	142094110	7960	7960	7960	7960	0
105	20250417	170800	142094110	7960	7960	7960	7960	0
106	20250417	170700	142094110	7960	7960	7960	7960	0
107	20250417	170600	142094110	7960	7960	7960	7960	0
108	20250417	170500	142094110	7960	7960	7960	7960	0
109	20250417	170400	142094110	7960	7960	7960	7960	0
110	20250417	170300	142094110	7960	7960	7960	7960	0
111	20250417	170200	142094110	7960	7960	7960	7960	0
112	20250417	170100	142094110	7960	7960	7960	7960	0
113	20250417	170000	142094110	7960	7960	7960	7960	0
114	20250417	165900	142094110	7960	7960	7960	7960	0
115	20250417	165800	142094110	7960	7960	7960	7960	0
116	20250417	165700	142094110	7960	7960	7960	7960	0
117	20250417	165600	142094110	7960	7960	7960	7960	0
118	20250417	165500	142094110	7960	7960	7960	7960	0
119	20250417	165400	142094110	7960	7960	7960	7960	0
120	20250417	165300	142094110	7960	7960	7960	7960	0
121	20250417	165200	142094110	7960	7960	7960	7960	0
122	20250417	165100	142094110	7960	7960	7960	7960	70
123	20250417	165000	142094110	7960	7960	7960	7960	0
124	20250417	164900	142094110	7960	7960	7960	7960	0
125	20250417	164800	142094110	7960	7960	7960	7960	0
126	20250417	164700	142094110	7960	7960	7960	7960	0
127	20250417	164600	142094110	7960	7960	7960	7960	0
128	20250417	164500	142094110	7960	7960	7960	7960	0
129	20250417	164400	142094110	7960	7960	7960	7960	0
130	20250417	164300	142094110	7960	7960	7960	7960	0
131	20250417	164200	142094110	7960	7960	7960	7960	0
132	20250417	164100	142094110	7960	7960	7960	7960	0
133	20250417	164000	142094110	7960	7960	7960	7960	0
134	20250417	163900	142094110	7960	7960	7960	7960	0
135	20250417	163800	142094110	7960	7960	7960	7960	0
136	20250417	163700	142094110	7960	7960	7960	7960	0
137	20250417	163600	142094110	7960	7960	7960	7960	0
138	20250417	163500	142094110	7960	7960	7960	7960	0
139	20250417	163400	142094110	7960	7960	7960	7960	0
140	20250417	163300	142094110	7960	7960	7960	7960	0
141	20250417	163200	142094110	7960	7960	7960	7960	0
142	20250417	163100	142094110	7960	7960	7960	7960	0
143	20250417	163000	142094110	7960	7960	7960	7960	0
144	20250417	162900	142094110	7960	7960	7960	7960	0
145	20250417	162800	142094110	7960	7960	7960	7960	0
146	20250417	162700	142094110	7960	7960	7960	7960	0
147	20250417	162600	142094110	7960	7960	7960	7960	0
148	20250417	162500	142094110	7960	7960	7960	7960	0
149	20250417	162400	142094110	7960	7960	7960	7960	0
150	20250417	162300	142094110	7960	7960	7960	7960	0
151	20250417	162200	142094110	7960	7960	7960	7960	0
152	20250417	162100	142094110	7960	7960	7960	7960	70
153	20250417	162000	142094110	7960	7960	7960	7960	0
154	20250417	161900	142094110	7960	7960	7960	7960	0
155	20250417	161800	142094110	7960	7960	7960	7960	0
156	20250417	161700	142094110	7960	7960	7960	7960	0
157	20250417	161600	142094110	7960	7960	7960	7960	0
158	20250417	161500	142094110	7960	7960	7960	7960	0
159	20250417	161400	142094110	7960	7960	7960	7960	0
160	20250417	161300	142094110	7960	7960	7960	7960	0
161	20250417	161200	142094110	7960	7960	7960	7960	0
162	20250417	161100	142094110	7960	7960	7960	7960	0
163	20250417	161000	142094110	7960	7960	7960	7960	0
164	20250417	160900	142094110	7960	7960	7960	7960	0
165	20250417	160800	142094110	7960	7960	7960	7960	0
166	20250417	160700	142094110	7960	7960	7960	7960	0
167	20250417	160600	142094110	7960	7960	7960	7960	0
168	20250417	160500	142094110	7960	7960	7960	7960	0
169	20250417	160400	142094110	7960	7960	7960	7960	0
170	20250417	160300	142094110	7960	7960	7960	7960	0
171	20250417	160200	142094110	7960	7960	7960	7960	0
172	20250417	160100	142094110	7960	7960	7960	7960	0
173	20250417	160000	142094110	7960	7960	7960	7960	0
174	20250417	155900	142094110	7960	7960	7960	7960	0
175	20250417	155800	142094110	7960	7960	7960	7960	0
176	20250417	155700	142094110	7960	7960	7960	7960	0
177	20250417	155600	142094110	7960	7960	7960	7960	0
178	20250417	155500	142094110	7960	7960	7960	7960	0
179	20250417	155400	142094110	7960	7960	7960	7960	0
180	20250417	155300	142094110	7960	7960	7960	7960	0
181	20250417	155200	142094110	7960	7960	7960	7960	0
182	20250417	155100	142094110	7960	7960	7960	7960	70
183	20250417	155000	142094110	7960	7960	7960	7960	0
184	20250417	154900	142094110	7960	7960	7960	7960	0
185	20250417	154800	142094110	7960	7960	7960	7960	0
186	20250417	154700	142094110	7960	7960	7960	7960	0
187	20250417	154600	142094110	7960	7960	7960	7960	0
188	20250417	154500	142094110	7960	7960	7960	7960	0
189	20250417	154400	142094110	7960	7960	7960	7960	0
190	20250417	154300	142094110	7960	7960	7960	7960	0
191	20250417	154200	142094110	7960	7960	7960	7960	0
192	20250417	154100	142094110	7960	7960	7960	7960	0
193	20250417	154000	142094110	7960	7960	7960	7960	0
194	20250417	153900	142094110	7960	7960	7960	7960	0
195	20250417	153800	142094110	7960	7960	7960	7960	0
196	20250417	153700	142094110	7960	7960	7960	7960	0
197	20250417	153600	142094110	7960	7960	7960	7960	0
198	20250417	153500	142094110	7960	7960	7960	7960	0
199	20250417	153400	142094110	7960	7960	7960	7960	0
200	20250417	153300	142094110	7960	7960	7960	7960	0
201	20250417	153200	142094110	7960	7960	7960	7960	0
202	20250417	153100	142094110	7960	7960	7960	7960	0
203	20250417	153000	142094110	7960	7960	7960	7960	70
204	20250417	152900	141536910	7990	7990	7990	7990	0
205	20250417	152800	141536910	7990	7990	7990	7990	0
206	20250417	152700	141536910	7990	7990	7990	7990	0
207	20250417	152600	141536910	7990	7990	7990	7990	0
208	20250417	152500	141536910	7990	7990	7990	7990	0
209	20250417	152400	141536910	7990	7990	7990	7990	0
210	20250417	152300	141536910	7990	7990	7990	7990	0
211	20250417	152200	141536910	7990	7990	7990	7990	0
212	20250417	152100	141536910	7990	7990	7990	7990	0
213	20250417	152000	141536910	7990	7990	7990	7990	0
214	20250417	151900	141536910	7990	7990	7990	7990	34
215	20250417	151800	141265250	7990	7990	7990	7990	0
216	20250417	151700	141265250	7990	7990	7990	7990	0
217	20250417	151600	141265250	7990	7990	7990	7990	0
218	20250417	151500	141265250	7990	7960	7990	7960	108
219	20250417	151400	140403900	8010	8010	8010	8010	0
220	20250417	151300	140403900	8010	8010	8010	8010	0
221	20250417	151200	140403900	8010	8010	8010	8010	0
222	20250417	151100	140403900	8010	8010	8010	8010	0
223	20250417	151000	140403900	8010	8010	8010	8010	0
224	20250417	150900	140403900	8010	7970	8010	7950	337
225	20250417	150800	137721250	7970	7970	7970	7970	0
226	20250417	150700	137721250	7970	7990	7990	7970	8
227	20250417	150600	137657390	8000	8000	8000	8000	1
228	20250417	150500	137649390	7990	7990	7990	7990	0
229	20250417	150400	137649390	7990	7990	7990	7990	0
230	20250417	150300	137649390	7990	7990	7990	7990	13
231	20250417	150200	137545520	8010	8010	8010	8010	0
232	20250417	150100	137545520	8010	8010	8010	8010	0
233	20250417	150000	137545520	8010	8010	8010	8010	0
234	20250417	145900	137545520	8010	8010	8010	8010	0
235	20250417	145800	137545520	8010	8010	8010	8010	0
236	20250417	145700	137545520	8010	8010	8010	8010	0
237	20250417	145600	137545520	8010	8010	8010	8010	1
238	20250417	145500	137537510	8000	8010	8010	8000	17
239	20250417	145400	137401500	8020	8030	8120	8020	845
240	20250417	145300	130615230	8020	8010	8020	8010	124
241	20250417	145200	129620770	8020	8010	8020	8010	58
242	20250417	145100	129156180	7990	7990	7990	7990	0
243	20250417	145000	129156180	7990	7990	7990	7990	0
244	20250417	144900	129156180	7990	7990	7990	7990	0
245	20250417	144800	129156180	7990	7990	7990	7990	56
246	20250417	144700	128708740	7990	7990	7990	7990	0
247	20250417	144600	128708740	7990	7990	7990	7990	31
248	20250417	144500	128461050	8000	8000	8000	8000	0
249	20250417	144400	128461050	8000	8000	8000	8000	0
250	20250417	144300	128461050	8000	8000	8000	8000	0
251	20250417	144200	128461050	8000	8000	8000	8000	81
252	20250417	144100	127813050	7990	7990	7990	7990	0
253	20250417	144000	127813050	7990	7990	7990	7990	301
254	20250417	143900	125408060	7980	7980	7980	7980	0
255	20250417	143800	125408060	7980	7980	7980	7980	0
256	20250417	143700	125408060	7980	7980	7980	7980	0
257	20250417	143600	125408060	7980	7980	7980	7980	1
258	20250417	143500	125400080	7970	7970	7970	7970	0
259	20250417	143400	125400080	7970	7970	7970	7970	0
260	20250417	143300	125400080	7970	7970	7970	7970	0
261	20250417	143200	125400080	7970	7970	7970	7970	0
262	20250417	143100	125400080	7970	7970	7970	7970	0
263	20250417	143000	125400080	7970	7970	7970	7970	0
264	20250417	142900	125400080	7970	7970	7970	7970	3
265	20250417	142800	125376170	7980	7980	7980	7980	0
266	20250417	142700	125376170	7980	7980	7980	7980	0
267	20250417	142600	125376170	7980	7980	7980	7980	0
268	20250417	142500	125376170	7980	7980	7980	7980	0
269	20250417	142400	125376170	7980	7980	7980	7980	0
270	20250417	142300	125376170	7980	7980	7980	7980	0
271	20250417	142200	125376170	7980	7980	7980	7980	0
272	20250417	142100	125376170	7980	7980	7980	7980	0
273	20250417	142000	125376170	7980	7980	7980	7980	0
274	20250417	141900	125376170	7980	7980	7980	7980	1
275	20250417	141800	125368190	7970	7970	7970	7970	0
276	20250417	141700	125368190	7970	7970	7970	7970	0
277	20250417	141600	125368190	7970	7970	7970	7970	0
278	20250417	141500	125368190	7970	7970	7970	7970	0
279	20250417	141400	125368190	7970	7970	7970	7970	1
280	20250417	141300	125360220	7970	7970	7970	7970	0
281	20250417	141200	125360220	7970	7970	7970	7970	0
282	20250417	141100	125360220	7970	7970	7970	7970	0
283	20250417	141000	125360220	7970	7970	7970	7970	0
284	20250417	140900	125360220	7970	7970	7970	7970	0
285	20250417	140800	125360220	7970	7970	7970	7970	0
286	20250417	140700	125360220	7970	7970	7970	7970	0
287	20250417	140600	125360220	7970	7970	7970	7970	0
288	20250417	140500	125360220	7970	7970	7970	7970	0
289	20250417	140400	125360220	7970	7970	7970	7970	0
290	20250417	140300	125360220	7970	7970	7970	7970	0
291	20250417	140200	125360220	7970	7970	7970	7970	0
292	20250417	140100	125360220	7970	7970	7970	7970	0
293	20250417	140000	125360220	7970	7970	7970	7970	0
294	20250417	135900	125360220	7970	7970	7970	7970	0
295	20250417	135800	125360220	7970	7970	7970	7970	0
296	20250417	135700	125360220	7970	7970	7970	7970	0
297	20250417	135600	125360220	7970	7970	7970	7970	0
298	20250417	135500	125360220	7970	7970	7970	7970	3
299	20250417	135400	125336310	7990	7990	7990	7990	0
300	20250417	135300	125336310	7990	7990	7990	7990	0
301	20250417	135200	125336310	7990	7990	7990	7990	0
302	20250417	135100	125336310	7990	7990	7990	7990	0
303	20250417	135000	125336310	7990	7990	7990	7990	0
304	20250417	134900	125336310	7990	7990	7990	7990	0
305	20250417	134800	125336310	7990	7990	7990	7990	0
306	20250417	134700	125336310	7990	7990	7990	7990	0
307	20250417	134600	125336310	7990	7990	7990	7990	0
308	20250417	134500	125336310	7990	7990	7990	7990	0
309	20250417	134400	125336310	7990	7990	7990	7990	0
310	20250417	134300	125336310	7990	7990	7990	7990	0
311	20250417	134200	125336310	7990	7990	7990	7990	0
312	20250417	134100	125336310	7990	7990	7990	7990	0
313	20250417	134000	125336310	7990	7990	7990	7990	0
314	20250417	133900	125336310	7990	7980	7990	7980	14
315	20250417	133800	125224570	7980	7980	7980	7980	0
316	20250417	133700	125224570	7980	7980	7980	7980	0
317	20250417	133600	125224570	7980	7980	7980	7980	1
318	20250417	133500	125216590	7980	7980	7980	7980	19
319	20250417	133400	125064970	7970	7970	7970	7970	0
320	20250417	133300	125064970	7970	7970	7970	7970	0
321	20250417	133200	125064970	7970	7970	7970	7970	1
322	20250417	133100	125057000	7960	7970	7970	7960	4
323	20250417	133000	125025150	7970	7970	7970	7970	0
324	20250417	132900	125025150	7970	7970	7970	7970	0
325	20250417	132800	125025150	7970	7970	7970	7970	0
326	20250417	132700	125025150	7970	7970	7970	7970	0
327	20250417	132600	125025150	7970	7970	7970	7970	0
328	20250417	132500	125025150	7970	7970	7970	7970	0
329	20250417	132400	125025150	7970	7970	7970	7970	21
330	20250417	132300	124857780	7960	7960	7960	7960	0
331	20250417	132200	124857780	7960	7960	7960	7960	0
332	20250417	132100	124857780	7960	7980	7980	7960	2
333	20250417	132000	124841840	7970	7970	7970	7970	0
334	20250417	131900	124841840	7970	7970	7970	7970	0
335	20250417	131800	124841840	7970	7970	7970	7970	0
336	20250417	131700	124841840	7970	7970	7970	7970	0
337	20250417	131600	124841840	7970	7970	7970	7970	0
338	20250417	131500	124841840	7970	7970	7970	7970	0
339	20250417	131400	124841840	7970	7970	7970	7970	0
340	20250417	131300	124841840	7970	7970	7970	7970	0
341	20250417	131200	124841840	7970	7980	7980	7970	28
342	20250417	131100	124618630	7980	7980	7980	7980	0
343	20250417	131000	124618630	7980	7980	7980	7980	80
344	20250417	130900	123980230	7990	7990	7990	7990	0
345	20250417	130800	123980230	7990	7990	7990	7990	0
346	20250417	130700	123980230	7990	7990	7990	7990	1
347	20250417	130600	123972240	8000	8000	8000	8000	0
348	20250417	130500	123972240	8000	8000	8000	8000	0
349	20250417	130400	123972240	8000	8000	8000	8000	0
350	20250417	130300	123972240	8000	8000	8000	8000	0
351	20250417	130200	123972240	8000	8000	8000	8000	50
352	20250417	130100	123572240	7980	7980	7980	7980	0
353	20250417	130000	123572240	7980	7980	7980	7980	0
354	20250417	125900	123572240	7980	7980	7980	7980	0
355	20250417	125800	123572240	7980	7980	7980	7980	21
356	20250417	125700	123404660	7980	7990	7990	7980	54
357	20250417	125600	122973420	7990	7990	8000	7990	35
358	20250417	125500	122693440	7990	7970	7990	7960	59
359	20250417	125400	122222720	7960	7960	7960	7960	58
360	20250417	125300	121761040	7940	7940	7950	7940	3
361	20250417	125200	121737210	7940	7960	7960	7940	267
362	20250417	125100	119611920	7940	7940	7940	7940	0
363	20250417	125000	119611920	7940	7960	7960	7930	473
364	20250417	124900	115848950	7970	7980	7980	7950	870
365	20250417	124800	108929940	7970	7970	7970	7970	13
366	20250417	124700	108826330	7970	7970	7970	7970	0
367	20250417	124600	108826330	7970	7960	7970	7960	23
368	20250417	124500	108643240	7970	7970	7970	7970	0
369	20250417	124400	108643240	7970	7970	7970	7970	73
370	20250417	124300	108061430	7950	7950	7950	7950	0
371	20250417	124200	108061430	7950	7980	8010	7930	761
372	20250417	124100	101992170	7970	7950	7970	7940	447
373	20250417	124000	98437910	7940	7940	7940	7940	0
374	20250417	123900	98437910	7940	7940	7940	7940	92
375	20250417	123800	97707430	7940	7940	7940	7940	368
376	20250417	123700	94785510	7940	7940	7940	7940	0
377	20250417	123600	94785510	7940	7940	7950	7940	5
378	20250417	123500	94745800	7940	7950	7950	7930	608
379	20250417	123400	89918070	7940	7940	8030	7940	1435
380	20250417	123300	78465210	7940	7950	8040	7940	2205
381	20250417	123200	60855480	7950	7990	8040	7950	1029
382	20250417	123100	52646220	8020	8030	8060	8000	1024
383	20250417	123000	44433400	8020	8030	8090	7950	1387
384	20250417	122900	33305690	8050	7980	8100	7980	1101
385	20250417	122800	24481230	7960	7980	7980	7960	18
386	20250417	122700	24337720	7990	7990	7990	7990	1
387	20250417	122600	24329730	7960	7960	7960	7960	0
388	20250417	122500	24329730	7960	7960	7960	7960	0
389	20250417	122400	24329730	7960	7960	7960	7960	0
390	20250417	122300	24329730	7960	7960	7960	7960	0
391	20250417	122200	24329730	7960	7960	7960	7960	0
392	20250417	122100	24329730	7960	7960	7960	7960	0
393	20250417	122000	24329730	7960	7960	7960	7960	0
394	20250417	121900	24329730	7960	7960	7960	7960	0
395	20250417	121800	24329730	7960	7960	7960	7960	0
396	20250417	121700	24329730	7960	7960	7960	7960	0
397	20250417	121600	24329730	7960	7960	7960	7960	0
398	20250417	121500	24329730	7960	7960	7960	7960	0
399	20250417	121400	24329730	7960	7960	7960	7960	0
400	20250417	121300	24329730	7960	7960	7960	7960	0
401	20250417	121200	24329730	7960	7960	7960	7960	0
402	20250417	121100	24329730	7960	7960	7960	7960	12
403	20250417	121000	24234210	7990	7990	7990	7990	76
404	20250417	120900	23626970	7990	7990	7990	7990	0
405	20250417	120800	23626970	7990	7990	7990	7990	0
406	20250417	120700	23626970	7990	7990	7990	7990	0
407	20250417	120600	23626970	7990	7990	7990	7990	0
408	20250417	120500	23626970	7990	7990	7990	7990	0
409	20250417	120400	23626970	7990	7990	7990	7990	0
410	20250417	120300	23626970	7990	7990	7990	7990	0
411	20250417	120200	23626970	7990	7990	7990	7990	0
412	20250417	120100	23626970	7990	7990	7990	7990	0
413	20250417	120000	23626970	7990	7990	7990	7990	0
414	20250417	115900	23626970	7990	7990	7990	7990	0
415	20250417	115800	23626970	7990	7990	7990	7990	0
416	20250417	115700	23626970	7990	7990	7990	7990	0
417	20250417	115600	23626970	7990	7990	7990	7990	0
418	20250417	115500	23626970	7990	7990	7990	7990	0
419	20250417	115400	23626970	7990	7990	7990	7990	1
420	20250417	115300	23618980	7950	7950	7950	7950	0
421	20250417	115200	23618980	7950	7950	7950	7950	0
422	20250417	115100	23618980	7950	7950	7950	7950	0
423	20250417	115000	23618980	7950	7950	7950	7950	0
424	20250417	114900	23618980	7950	7950	7950	7950	0
425	20250417	114800	23618980	7950	7950	7950	7950	0
426	20250417	114700	23618980	7950	7950	7950	7950	1
427	20250417	114600	23611030	7980	7980	7980	7980	0
428	20250417	114500	23611030	7980	7980	7980	7980	0
429	20250417	114400	23611030	7980	7980	7980	7980	0
430	20250417	114300	23611030	7980	7980	7980	7980	0
431	20250417	114200	23611030	7980	7980	7980	7980	0
432	20250417	114100	23611030	7980	7980	7980	7980	0
433	20250417	114000	23611030	7980	7980	7980	7980	0
434	20250417	113900	23611030	7980	7980	7980	7980	0
435	20250417	113800	23611030	7980	7980	7980	7980	0
436	20250417	113700	23611030	7980	7980	7980	7980	0
437	20250417	113600	23611030	7980	7980	7980	7980	0
438	20250417	113500	23611030	7980	7980	7980	7980	0
439	20250417	113400	23611030	7980	7980	7980	7980	0
440	20250417	113300	23611030	7980	7980	7980	7980	0
441	20250417	113200	23611030	7980	7980	7980	7980	10
442	20250417	113100	23531230	7980	7980	7980	7980	0
443	20250417	113000	23531230	7980	7970	7980	7970	238
444	20250417	112900	21632350	7970	7970	7970	7970	0
445	20250417	112800	21632350	7970	7970	7970	7970	0
446	20250417	112700	21632350	7970	7970	7970	7970	0
447	20250417	112600	21632350	7970	7970	7970	7970	0
448	20250417	112500	21632350	7970	7970	7970	7970	0
449	20250417	112400	21632350	7970	7970	7970	7970	0
450	20250417	112300	21632350	7970	7960	7970	7960	222
451	20250417	112200	19865140	7960	7960	7960	7960	735
452	20250417	112100	14014540	7950	7950	7950	7950	0
453	20250417	112000	14014540	7950	7950	7950	7950	0
454	20250417	111900	14014540	7950	7950	7950	7950	0
455	20250417	111800	14014540	7950	7950	7950	7950	0
456	20250417	111700	14014540	7950	7950	7950	7950	0
457	20250417	111600	14014540	7950	7950	7950	7950	0
458	20250417	111500	14014540	7950	7950	7950	7950	0
459	20250417	111400	14014540	7950	7950	7950	7950	0
460	20250417	111300	14014540	7950	7950	7950	7950	0
461	20250417	111200	14014540	7950	7950	7950	7950	0
462	20250417	111100	14014540	7950	7950	7950	7950	0
463	20250417	111000	14014540	7950	7950	7950	7950	25
464	20250417	110900	13815790	7950	7950	7950	7950	0
465	20250417	110800	13815790	7950	7950	7950	7950	0
466	20250417	110700	13815790	7950	7950	7950	7950	0
467	20250417	110600	13815790	7950	7950	7950	7950	0
468	20250417	110500	13815790	7950	7950	7950	7950	0
469	20250417	110400	13815790	7950	7950	7950	7950	0
470	20250417	110300	13815790	7950	7950	7950	7950	0
471	20250417	110200	13815790	7950	7950	7950	7950	0
472	20250417	110100	13815790	7950	7950	7950	7950	0
473	20250417	110000	13815790	7950	7950	7950	7950	0
474	20250417	105900	13815790	7950	7950	7950	7950	0
475	20250417	105800	13815790	7950	7950	7950	7950	0
476	20250417	105700	13815790	7950	7950	7950	7950	0
477	20250417	105600	13815790	7950	7950	7950	7950	0
478	20250417	105500	13815790	7950	7950	7950	7950	0
479	20250417	105400	13815790	7950	7950	7950	7950	0
480	20250417	105300	13815790	7950	7950	7950	7950	0
481	20250417	105200	13815790	7950	7950	7950	7950	0
482	20250417	105100	13815790	7950	7950	7950	7950	0
483	20250417	105000	13815790	7950	7950	7950	7950	0
484	20250417	104900	13815790	7950	7950	7950	7950	0
485	20250417	104800	13815790	7950	7950	7950	7950	0
486	20250417	104700	13815790	7950	7950	7950	7950	0
487	20250417	104600	13815790	7950	7950	7950	7950	0
488	20250417	104500	13815790	7950	7950	7950	7950	0
489	20250417	104400	13815790	7950	7950	7950	7950	0
490	20250417	104300	13815790	7950	7950	7950	7950	0
491	20250417	104200	13815790	7950	7950	7950	7950	0
492	20250417	104100	13815790	7950	7950	7950	7950	0
493	20250417	104000	13815790	7950	7950	7950	7950	0
494	20250417	103900	13815790	7950	7950	7950	7950	0
495	20250417	103800	13815790	7950	7950	7950	7950	0
496	20250417	103700	13815790	7950	7950	7950	7950	0
497	20250417	103600	13815790	7950	7950	7950	7950	0
498	20250417	103500	13815790	7950	7950	7950	7950	33
499	20250417	103400	13553440	7950	7950	7950	7950	0
500	20250417	103300	13553440	7950	7950	7950	7950	0
501	20250417	103200	13553440	7950	7950	7950	7950	141
502	20250417	103100	12432490	7960	7960	7960	7960	0
503	20250417	103000	12432490	7960	7960	7960	7960	0
504	20250417	102900	12432490	7960	7960	7960	7960	0
505	20250417	102800	12432490	7960	7960	7960	7960	0
506	20250417	102700	12432490	7960	7960	7960	7960	1
507	20250417	102600	12424530	7950	7950	7950	7950	0
508	20250417	102500	12424530	7950	7950	7950	7950	0
509	20250417	102400	12424530	7950	7950	7950	7950	0
510	20250417	102300	12424530	7950	7950	7950	7950	78
511	20250417	102200	11804430	7950	7950	7950	7950	0
512	20250417	102100	11804430	7950	7950	7950	7950	1
513	20250417	102000	11796480	7940	7930	7940	7930	271
514	20250417	101900	9647390	7930	7930	7930	7930	1
515	20250417	101800	9639460	7920	7920	7920	7920	0
516	20250417	101700	9639460	7920	7920	7920	7920	0
517	20250417	101600	9639460	7920	7920	7920	7920	0
518	20250417	101500	9639460	7920	7920	7920	7920	0
519	20250417	101400	9639460	7920	7920	7920	7920	0
520	20250417	101300	9639460	7920	7920	7920	7920	0
521	20250417	101200	9639460	7920	7920	7920	7920	0
522	20250417	101100	9639460	7920	7920	7920	7920	0
523	20250417	101000	9639460	7920	7920	7920	7920	0
524	20250417	100900	9639460	7920	7920	7920	7920	0
525	20250417	100800	9639460	7920	7920	7920	7920	0
526	20250417	100700	9639460	7920	7920	7920	7920	17
527	20250417	100600	9504820	7930	7930	7930	7930	0
528	20250417	100500	9504820	7930	7930	7930	7930	0
529	20250417	100400	9504820	7930	7930	7930	7930	0
530	20250417	100300	9504820	7930	7930	7930	7930	0
531	20250417	100200	9504820	7930	7930	7930	7930	0
532	20250417	100100	9504820	7930	7930	7930	7930	0
533	20250417	100000	9504820	7930	7930	7930	7930	0
534	20250417	095900	9504820	7930	7930	7930	7930	0
535	20250417	095800	9504820	7930	7930	7930	7930	0
536	20250417	095700	9504820	7930	7930	7930	7930	0
537	20250417	095600	9504820	7930	7930	7930	7930	0
538	20250417	095500	9504820	7930	7930	7930	7930	2
539	20250417	095400	9488960	7920	7920	7920	7920	0
540	20250417	095300	9488960	7920	7920	7920	7920	0
541	20250417	095200	9488960	7920	7920	7920	7920	287
542	20250417	095100	7215920	7900	7900	7900	7900	0
543	20250417	095000	7215920	7900	7900	7900	7900	0
544	20250417	094900	7215920	7900	7910	7910	7900	28
545	20250417	094800	6994680	7900	7900	7900	7900	0
546	20250417	094700	6994680	7900	7900	7900	7900	242
547	20250417	094600	5082880	7900	7900	7900	7900	0
548	20250417	094500	5082880	7900	7900	7900	7900	0
549	20250417	094400	5082880	7900	7900	7900	7900	0
550	20250417	094300	5082880	7900	7900	7900	7900	0
551	20250417	094200	5082880	7900	7900	7900	7900	0
552	20250417	094100	5082880	7900	7900	7900	7900	0
553	20250417	094000	5082880	7900	7900	7900	7900	0
554	20250417	093900	5082880	7900	7900	7900	7900	0
555	20250417	093800	5082880	7900	7900	7900	7900	0
556	20250417	093700	5082880	7900	7910	7910	7900	80
557	20250417	093600	4450750	7910	7910	7910	7910	0
558	20250417	093500	4450750	7910	7910	7910	7910	0
559	20250417	093400	4450750	7910	7910	7910	7910	0
560	20250417	093300	4450750	7910	7910	7910	7910	0
561	20250417	093200	4450750	7910	7910	7910	7910	0
562	20250417	093100	4450750	7910	7910	7910	7910	0
563	20250417	093000	4450750	7910	7910	7910	7910	0
564	20250417	092900	4450750	7910	7920	7920	7910	100
565	20250417	092800	3659730	7950	7950	7950	7950	0
566	20250417	092700	3659730	7950	7950	7950	7950	0
567	20250417	092600	3659730	7950	7950	7950	7950	0
568	20250417	092500	3659730	7950	7950	7950	7950	0
569	20250417	092400	3659730	7950	7950	7950	7950	8
570	20250417	092300	3596130	7950	7950	7950	7950	0
571	20250417	092200	3596130	7950	7950	7950	7950	0
572	20250417	092100	3596130	7950	7950	7950	7950	0
573	20250417	092000	3596130	7950	7950	7950	7950	0
574	20250417	091900	3596130	7950	7950	7950	7950	0
575	20250417	091800	3596130	7950	7950	7950	7950	0
576	20250417	091700	3596130	7950	7950	7950	7950	0
577	20250417	091600	3596130	7950	7950	7950	7950	0
578	20250417	091500	3596130	7950	7950	7950	7950	0
579	20250417	091400	3596130	7950	7950	7950	7950	0
580	20250417	091300	3596130	7950	7950	7950	7950	0
581	20250417	091200	3596130	7950	7950	7950	7950	0
582	20250417	091100	3596130	7950	7950	7950	7950	0
583	20250417	091000	3596130	7950	7950	7950	7950	0
584	20250417	090900	3596130	7950	7950	7950	7950	0
585	20250417	090800	3596130	7950	7950	7950	7950	0
586	20250417	090700	3596130	7950	7950	7950	7950	0
587	20250417	090600	3596130	7950	7950	7950	7950	0
588	20250417	090500	3596130	7950	7950	7950	7950	0
589	20250417	090400	3596130	7950	8010	8010	7950	185
590	20250417	090300	2125320	7960	7960	7960	7960	267
591	20250417	090200	0	7960	7960	7960	7960	0
592	20250417	090100	0	7960	7960	7960	7960	0
593	20250417	090000	0	7960	7960	7960	7960	0