KissMeData/003010/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182300	201335090	5040	5040	5040	5040	806
3	20250417	182200	201335090	5040	5040	5040	5040	0
4	20250417	182100	201335090	5040	5040	5040	5040	0
5	20250417	182000	201335090	5040	5040	5040	5040	0
6	20250417	181900	201335090	5040	5040	5040	5040	0
7	20250417	181800	201335090	5040	5040	5040	5040	0
8	20250417	181700	201335090	5040	5040	5040	5040	0
9	20250417	181600	201335090	5040	5040	5040	5040	0
10	20250417	181500	201335090	5040	5040	5040	5040	0
11	20250417	181400	201335090	5040	5040	5040	5040	0
12	20250417	181300	201335090	5040	5040	5040	5040	0
13	20250417	181200	201335090	5040	5040	5040	5040	0
14	20250417	181100	201335090	5040	5040	5040	5040	0
15	20250417	181000	201335090	5040	5040	5040	5040	0
16	20250417	180900	201335090	5040	5040	5040	5040	0
17	20250417	180800	201335090	5040	5040	5040	5040	0
18	20250417	180700	201335090	5040	5040	5040	5040	0
19	20250417	180600	201335090	5040	5040	5040	5040	0
20	20250417	180500	201335090	5040	5040	5040	5040	0
21	20250417	180400	201335090	5040	5040	5040	5040	0
22	20250417	180300	201335090	5040	5040	5040	5040	0
23	20250417	180200	201335090	5040	5040	5040	5040	0
24	20250417	180100	201335090	5040	5040	5040	5040	0
25	20250417	180000	201335090	5040	5040	5040	5040	0
26	20250417	175900	201335090	5040	5040	5040	5040	0
27	20250417	175800	201335090	5040	5040	5040	5040	0
28	20250417	175700	201335090	5040	5040	5040	5040	0
29	20250417	175600	201335090	5040	5040	5040	5040	0
30	20250417	175500	201335090	5040	5040	5040	5040	0
31	20250417	175400	201335090	5040	5040	5040	5040	0
32	20250417	175300	201335090	5040	5040	5040	5040	806
33	20250417	175200	201335090	5040	5040	5040	5040	0
34	20250417	175100	201335090	5040	5040	5040	5040	0
35	20250417	175000	201335090	5040	5040	5040	5040	0
36	20250417	174900	201335090	5040	5040	5040	5040	0
37	20250417	174800	201335090	5040	5040	5040	5040	0
38	20250417	174700	201335090	5040	5040	5040	5040	0
39	20250417	174600	201335090	5040	5040	5040	5040	0
40	20250417	174500	201335090	5040	5040	5040	5040	0
41	20250417	174400	201335090	5040	5040	5040	5040	0
42	20250417	174300	201335090	5040	5040	5040	5040	0
43	20250417	174200	201335090	5040	5040	5040	5040	0
44	20250417	174100	201335090	5040	5040	5040	5040	0
45	20250417	174000	201335090	5040	5040	5040	5040	0
46	20250417	173900	201335090	5040	5040	5040	5040	0
47	20250417	173800	201335090	5040	5040	5040	5040	0
48	20250417	173700	201335090	5040	5040	5040	5040	0
49	20250417	173600	201335090	5040	5040	5040	5040	0
50	20250417	173500	201335090	5040	5040	5040	5040	0
51	20250417	173400	201335090	5040	5040	5040	5040	0
52	20250417	173300	201335090	5040	5040	5040	5040	0
53	20250417	173200	201335090	5040	5040	5040	5040	0
54	20250417	173100	201335090	5040	5040	5040	5040	0
55	20250417	173000	201335090	5040	5040	5040	5040	0
56	20250417	172900	201335090	5040	5040	5040	5040	0
57	20250417	172800	201335090	5040	5040	5040	5040	0
58	20250417	172700	201335090	5040	5040	5040	5040	0
59	20250417	172600	201335090	5040	5040	5040	5040	0
60	20250417	172500	201335090	5040	5040	5040	5040	0
61	20250417	172400	201335090	5040	5040	5040	5040	0
62	20250417	172300	201335090	5040	5040	5040	5040	806
63	20250417	172200	201335090	5040	5040	5040	5040	0
64	20250417	172100	201335090	5040	5040	5040	5040	0
65	20250417	172000	201335090	5040	5040	5040	5040	0
66	20250417	171900	201335090	5040	5040	5040	5040	0
67	20250417	171800	201335090	5040	5040	5040	5040	0
68	20250417	171700	201335090	5040	5040	5040	5040	0
69	20250417	171600	201335090	5040	5040	5040	5040	0
70	20250417	171500	201335090	5040	5040	5040	5040	0
71	20250417	171400	201335090	5040	5040	5040	5040	0
72	20250417	171300	201335090	5040	5040	5040	5040	0
73	20250417	171200	201335090	5040	5040	5040	5040	0
74	20250417	171100	201335090	5040	5040	5040	5040	0
75	20250417	171000	201335090	5040	5040	5040	5040	0
76	20250417	170900	201335090	5040	5040	5040	5040	0
77	20250417	170800	201335090	5040	5040	5040	5040	0
78	20250417	170700	201335090	5040	5040	5040	5040	0
79	20250417	170600	201335090	5040	5040	5040	5040	0
80	20250417	170500	201335090	5040	5040	5040	5040	0
81	20250417	170400	201335090	5040	5040	5040	5040	0
82	20250417	170300	201335090	5040	5040	5040	5040	0
83	20250417	170200	201335090	5040	5040	5040	5040	0
84	20250417	170100	201335090	5040	5040	5040	5040	0
85	20250417	170000	201335090	5040	5040	5040	5040	0
86	20250417	165900	201335090	5040	5040	5040	5040	0
87	20250417	165800	201335090	5040	5040	5040	5040	0
88	20250417	165700	201335090	5040	5040	5040	5040	0
89	20250417	165600	201335090	5040	5040	5040	5040	0
90	20250417	165500	201335090	5040	5040	5040	5040	0
91	20250417	165400	201335090	5040	5040	5040	5040	0
92	20250417	165300	201335090	5040	5040	5040	5040	806
93	20250417	165200	201335090	5040	5040	5040	5040	0
94	20250417	165100	201335090	5040	5040	5040	5040	0
95	20250417	165000	201335090	5040	5040	5040	5040	0
96	20250417	164900	201335090	5040	5040	5040	5040	0
97	20250417	164800	201335090	5040	5040	5040	5040	0
98	20250417	164700	201335090	5040	5040	5040	5040	0
99	20250417	164600	201335090	5040	5040	5040	5040	0
100	20250417	164500	201335090	5040	5040	5040	5040	0
101	20250417	164400	201335090	5040	5040	5040	5040	0
102	20250417	164300	201335090	5040	5040	5040	5040	0
103	20250417	164200	201335090	5040	5040	5040	5040	0
104	20250417	164100	201335090	5040	5040	5040	5040	0
105	20250417	164000	201335090	5040	5040	5040	5040	0
106	20250417	163900	201335090	5040	5040	5040	5040	0
107	20250417	163800	201335090	5040	5040	5040	5040	0
108	20250417	163700	201335090	5040	5040	5040	5040	0
109	20250417	163600	201335090	5040	5040	5040	5040	0
110	20250417	163500	201335090	5040	5040	5040	5040	0
111	20250417	163400	201335090	5040	5040	5040	5040	0
112	20250417	163300	201335090	5040	5040	5040	5040	0
113	20250417	163200	201335090	5040	5040	5040	5040	0
114	20250417	163100	201335090	5040	5040	5040	5040	0
115	20250417	163000	201335090	5040	5040	5040	5040	0
116	20250417	162900	201335090	5040	5040	5040	5040	0
117	20250417	162800	201335090	5040	5040	5040	5040	0
118	20250417	162700	201335090	5040	5040	5040	5040	0
119	20250417	162600	201335090	5040	5040	5040	5040	0
120	20250417	162500	201335090	5040	5040	5040	5040	0
121	20250417	162400	201335090	5040	5040	5040	5040	0
122	20250417	162300	201335090	5040	5040	5040	5040	806
123	20250417	162200	201335090	5040	5040	5040	5040	0
124	20250417	162100	201335090	5040	5040	5040	5040	0
125	20250417	162000	201335090	5040	5040	5040	5040	0
126	20250417	161900	201335090	5040	5040	5040	5040	0
127	20250417	161800	201335090	5040	5040	5040	5040	0
128	20250417	161700	201335090	5040	5040	5040	5040	0
129	20250417	161600	201335090	5040	5040	5040	5040	0
130	20250417	161500	201335090	5040	5040	5040	5040	0
131	20250417	161400	201335090	5040	5040	5040	5040	0
132	20250417	161300	201335090	5040	5040	5040	5040	0
133	20250417	161200	201335090	5040	5040	5040	5040	0
134	20250417	161100	201335090	5040	5040	5040	5040	0
135	20250417	161000	201335090	5040	5040	5040	5040	0
136	20250417	160900	201335090	5040	5040	5040	5040	0
137	20250417	160800	201335090	5040	5040	5040	5040	0
138	20250417	160700	201335090	5040	5040	5040	5040	0
139	20250417	160600	201335090	5040	5040	5040	5040	0
140	20250417	160500	201335090	5040	5040	5040	5040	0
141	20250417	160400	201335090	5040	5040	5040	5040	0
142	20250417	160300	201335090	5040	5040	5040	5040	0
143	20250417	160200	201335090	5040	5040	5040	5040	0
144	20250417	160100	201335090	5040	5040	5040	5040	0
145	20250417	160000	201335090	5040	5040	5040	5040	0
146	20250417	155900	201335090	5040	5040	5040	5040	0
147	20250417	155800	201335090	5040	5040	5040	5040	0
148	20250417	155700	201335090	5040	5040	5040	5040	0
149	20250417	155600	201335090	5040	5040	5040	5040	0
150	20250417	155500	201335090	5040	5040	5040	5040	0
151	20250417	155400	201335090	5040	5040	5040	5040	0
152	20250417	155300	201335090	5040	5040	5040	5040	806
153	20250417	155200	201335090	5040	5040	5040	5040	0
154	20250417	155100	201335090	5040	5040	5040	5040	0
155	20250417	155000	201335090	5040	5040	5040	5040	0
156	20250417	154900	201335090	5040	5040	5040	5040	0
157	20250417	154800	201335090	5040	5040	5040	5040	0
158	20250417	154700	201335090	5040	5040	5040	5040	0
159	20250417	154600	201335090	5040	5040	5040	5040	0
160	20250417	154500	201335090	5040	5040	5040	5040	0
161	20250417	154400	201335090	5040	5040	5040	5040	0
162	20250417	154300	201335090	5040	5040	5040	5040	0
163	20250417	154200	201335090	5040	5040	5040	5040	0
164	20250417	154100	201335090	5040	5040	5040	5040	0
165	20250417	154000	201335090	5040	5040	5040	5040	0
166	20250417	153900	201335090	5040	5040	5040	5040	0
167	20250417	153800	201335090	5040	5040	5040	5040	0
168	20250417	153700	201335090	5040	5040	5040	5040	0
169	20250417	153600	201335090	5040	5040	5040	5040	0
170	20250417	153500	201335090	5040	5040	5040	5040	0
171	20250417	153400	201335090	5040	5040	5040	5040	0
172	20250417	153300	201335090	5040	5040	5040	5040	0
173	20250417	153200	201335090	5040	5040	5040	5040	0
174	20250417	153100	201335090	5040	5040	5040	5040	0
175	20250417	153000	201335090	5040	5040	5040	5040	806
176	20250417	152900	197272850	5050	5050	5050	5050	0
177	20250417	152800	197272850	5050	5050	5050	5050	0
178	20250417	152700	197272850	5050	5050	5050	5050	0
179	20250417	152600	197272850	5050	5050	5050	5050	0
180	20250417	152500	197272850	5050	5050	5050	5050	0
181	20250417	152400	197272850	5050	5050	5050	5050	0
182	20250417	152300	197272850	5050	5050	5050	5050	0
183	20250417	152200	197272850	5050	5050	5050	5050	0
184	20250417	152100	197272850	5050	5050	5050	5050	0
185	20250417	152000	197272850	5050	5050	5050	5050	0
186	20250417	151900	197272850	5050	5040	5050	5040	20
187	20250417	151800	197172040	5050	5050	5050	5050	204
188	20250417	151700	196141840	5030	5030	5030	5030	0
189	20250417	151600	196141840	5030	5030	5030	5030	1
190	20250417	151500	196136810	5040	5040	5040	5040	193
191	20250417	151400	195164090	5030	5030	5030	5030	0
192	20250417	151300	195164090	5030	5030	5030	5030	0
193	20250417	151200	195164090	5030	5030	5030	5030	0
194	20250417	151100	195164090	5030	5030	5030	5030	0
195	20250417	151000	195164090	5030	5030	5030	5030	100
196	20250417	150900	194661090	5030	5030	5030	5030	0
197	20250417	150800	194661090	5030	5030	5030	5030	117
198	20250417	150700	194072580	5040	5040	5040	5040	0
199	20250417	150600	194072580	5040	5040	5040	5040	0
200	20250417	150500	194072580	5040	5040	5040	5040	0
201	20250417	150400	194072580	5040	5040	5040	5040	0
202	20250417	150300	194072580	5040	5040	5040	5040	0
203	20250417	150200	194072580	5040	5040	5040	5040	0
204	20250417	150100	194072580	5040	5040	5040	5040	1
205	20250417	150000	194067540	5030	5040	5040	5030	8
206	20250417	145900	194027240	5040	5040	5040	5040	0
207	20250417	145800	194027240	5040	5040	5040	5040	0
208	20250417	145700	194027240	5040	5040	5040	5040	0
209	20250417	145600	194027240	5040	5040	5040	5040	0
210	20250417	145500	194027240	5040	5040	5040	5040	0
211	20250417	145400	194027240	5040	5040	5040	5040	0
212	20250417	145300	194027240	5040	5040	5040	5040	0
213	20250417	145200	194027240	5040	5040	5040	5040	0
214	20250417	145100	194027240	5040	5040	5040	5040	0
215	20250417	145000	194027240	5040	5040	5040	5040	7
216	20250417	144900	193991960	5040	5040	5040	5040	0
217	20250417	144800	193991960	5040	5040	5040	5040	564
218	20250417	144700	191149400	5050	5050	5050	5050	0
219	20250417	144600	191149400	5050	5050	5050	5050	0
220	20250417	144500	191149400	5050	5050	5050	5050	0
221	20250417	144400	191149400	5050	5050	5050	5050	91
222	20250417	144300	190689850	5040	5040	5040	5040	10
223	20250417	144200	190639450	5040	5040	5040	5040	0
224	20250417	144100	190639450	5040	5040	5040	5040	0
225	20250417	144000	190639450	5040	5040	5040	5040	10
226	20250417	143900	190589050	5040	5040	5040	5040	0
227	20250417	143800	190589050	5040	5040	5040	5040	0
228	20250417	143700	190589050	5040	5040	5040	5040	0
229	20250417	143600	190589050	5040	5040	5040	5040	0
230	20250417	143500	190589050	5040	5040	5040	5040	4
231	20250417	143400	190568890	5050	5050	5050	5050	1
232	20250417	143300	190563840	5050	5040	5050	5040	200
233	20250417	143200	189555830	5040	5040	5040	5040	215
234	20250417	143100	188472230	5040	5040	5040	5040	0
235	20250417	143000	188472230	5040	5040	5040	5040	0
236	20250417	142900	188472230	5040	5040	5040	5040	0
237	20250417	142800	188472230	5040	5040	5040	5040	6
238	20250417	142700	188441990	5040	5040	5040	5040	0
239	20250417	142600	188441990	5040	5040	5040	5040	1
240	20250417	142500	188436950	5050	5050	5050	5050	0
241	20250417	142400	188436950	5050	5050	5050	5050	2
242	20250417	142300	188426850	5045	5045	5045	5045	1
243	20250417	142200	188421805	5050	5050	5050	5050	0
244	20250417	142100	188421805	5050	5050	5050	5050	100
245	20250417	142000	187916805	5040	5050	5050	5040	112
246	20250417	141900	187352280	5030	5030	5030	5030	10
247	20250417	141800	187301980	5030	5030	5030	5030	2
248	20250417	141700	187291920	5030	5030	5030	5030	0
249	20250417	141600	187291920	5030	5030	5030	5030	0
250	20250417	141500	187291920	5030	5030	5030	5030	35
251	20250417	141400	187115870	5030	5040	5040	5030	2
252	20250417	141300	187105800	5050	5050	5050	5050	2
253	20250417	141200	187095700	5030	5040	5040	5030	230
254	20250417	141100	185937650	5045	5050	5050	5045	2
255	20250417	141000	185927555	5040	5040	5040	5040	63
256	20250417	140900	185610035	5030	5040	5040	5030	1125
257	20250417	140800	179940985	5045	5045	5045	5045	1
258	20250417	140700	179935940	5050	5050	5050	5050	0
259	20250417	140600	179935940	5050	5050	5050	5050	1
260	20250417	140500	179930890	5040	5045	5045	5040	2
261	20250417	140400	179920805	5050	5050	5050	5050	69
262	20250417	140300	179572355	5040	5040	5040	5040	2
263	20250417	140200	179562275	5040	5040	5040	5040	0
264	20250417	140100	179562275	5040	5040	5040	5040	257
265	20250417	140000	178266995	5040	5040	5040	5040	0
266	20250417	135900	178266995	5040	5040	5040	5040	500
267	20250417	135800	175746995	5040	5040	5040	5040	0
268	20250417	135700	175746995	5040	5040	5040	5040	8
269	20250417	135600	175706675	5040	5045	5045	5040	97
270	20250417	135500	175217790	5050	5050	5050	5050	6
271	20250417	135400	175187490	5040	5040	5040	5040	0
272	20250417	135300	175187490	5040	5040	5040	5040	0
273	20250417	135200	175187490	5040	5040	5040	5040	3
274	20250417	135100	175172370	5040	5040	5040	5040	25
275	20250417	135000	175046370	5040	5050	5050	5040	159
276	20250417	134900	174243440	5050	5050	5050	5050	100
277	20250417	134800	173738440	5050	5050	5050	5050	0
278	20250417	134700	173738440	5050	5050	5050	5050	249
279	20250417	134600	172480990	5050	5050	5050	5050	0
280	20250417	134500	172480990	5050	5050	5050	5050	0
281	20250417	134400	172480990	5050	5050	5050	5050	3
282	20250417	134300	172465840	5040	5040	5040	5040	0
283	20250417	134200	172465840	5040	5040	5040	5040	0
284	20250417	134100	172465840	5040	5050	5050	5040	3
285	20250417	134000	172450700	5040	5040	5040	5040	0
286	20250417	133900	172450700	5040	5040	5040	5040	0
287	20250417	133800	172450700	5040	5050	5050	5040	2
288	20250417	133700	172440610	5050	5050	5050	5050	0
289	20250417	133600	172440610	5050	5050	5050	5050	0
290	20250417	133500	172440610	5050	5050	5050	5040	104
291	20250417	133400	171915420	5040	5040	5040	5040	0
292	20250417	133300	171915420	5040	5050	5050	5040	2
293	20250417	133200	171905330	5040	5045	5045	5040	105
294	20250417	133100	171375630	5050	5050	5050	5050	0
295	20250417	133000	171375630	5050	5050	5050	5050	207
296	20250417	132900	170330280	5050	5045	5050	5045	200
297	20250417	132800	169320775	5050	5050	5050	5050	0
298	20250417	132700	169320775	5050	5050	5050	5050	0
299	20250417	132600	169320775	5050	5045	5050	5045	100
300	20250417	132500	168816270	5050	5050	5050	5050	1
301	20250417	132400	168811220	5050	5050	5050	5050	2
302	20250417	132300	168801120	5050	5050	5050	5050	100
303	20250417	132200	168296120	5050	5050	5050	5050	0
304	20250417	132100	168296120	5050	5050	5050	5050	1
305	20250417	132000	168291070	5045	5045	5045	5045	6
306	20250417	131900	168260800	5050	5050	5050	5050	0
307	20250417	131800	168260800	5050	5050	5050	5050	0
308	20250417	131700	168260800	5050	5045	5050	5045	124
309	20250417	131600	167635095	5050	5050	5050	5050	0
310	20250417	131500	167635095	5050	5050	5050	5050	0
311	20250417	131400	167635095	5050	5045	5050	5045	102
312	20250417	131300	167120490	5050	5040	5050	5040	14
313	20250417	131200	167049920	5050	5050	5050	5050	0
314	20250417	131100	167049920	5050	5045	5050	5045	100
315	20250417	131000	166545415	5050	5050	5050	5050	8
316	20250417	130900	166505015	5040	5040	5040	5040	5
317	20250417	130800	166479815	5040	5040	5040	5040	150
318	20250417	130700	165723815	5040	5040	5040	5040	0
319	20250417	130600	165723815	5040	5040	5040	5040	0
320	20250417	130500	165723815	5040	5050	5050	5040	101
321	20250417	130400	165213775	5050	5050	5050	5050	1
322	20250417	130300	165208725	5050	5050	5050	5050	0
323	20250417	130200	165208725	5050	5050	5050	5050	100
324	20250417	130100	164703725	5050	5050	5050	5050	23
325	20250417	130000	164587575	5050	5050	5050	5050	57
326	20250417	125900	164299725	5050	5050	5050	5050	101
327	20250417	125800	163789675	5050	5050	5050	5050	0
328	20250417	125700	163789675	5050	5040	5050	5040	501
329	20250417	125600	161264625	5050	5045	5050	5045	500
330	20250417	125500	158740060	5050	5050	5050	5050	1
331	20250417	125400	158735010	5050	5050	5050	5050	2
332	20250417	125300	158724910	5045	5045	5045	5045	100
333	20250417	125200	158220410	5050	5045	5050	5045	5
334	20250417	125100	158195180	5050	5045	5050	5045	12
335	20250417	125000	158134635	5050	5050	5050	5050	107
336	20250417	124900	157594285	5050	5040	5050	5040	6
337	20250417	124800	157564035	5050	5050	5050	5050	0
338	20250417	124700	157564035	5050	5040	5050	5040	703
339	20250417	124600	154019915	5050	5050	5050	5050	101
340	20250417	124500	153509865	5040	5040	5040	5040	0
341	20250417	124400	153509865	5040	5050	5050	5040	2
342	20250417	124300	153499775	5050	5050	5050	5050	145
343	20250417	124200	152767525	5050	5050	5050	5050	0
344	20250417	124100	152767525	5050	5050	5050	5050	0
345	20250417	124000	152767525	5050	5050	5050	5050	107
346	20250417	123900	152227175	5050	5050	5050	5050	0
347	20250417	123800	152227175	5050	5050	5050	5050	80
348	20250417	123700	151823175	5050	5050	5050	5050	180
349	20250417	123600	150914175	5050	5050	5050	5050	0
350	20250417	123500	150914175	5050	5050	5050	5050	0
351	20250417	123400	150914175	5050	5050	5050	5050	102
352	20250417	123300	150399075	5050	5050	5050	5050	0
353	20250417	123200	150399075	5050	5050	5050	5050	0
354	20250417	123100	150399075	5050	5050	5050	5050	100
355	20250417	123000	149894075	5050	5050	5050	5050	6
356	20250417	122900	149863775	5050	5050	5050	5050	0
357	20250417	122800	149863775	5050	5050	5050	5050	204
358	20250417	122700	148833575	5060	5060	5060	5060	0
359	20250417	122600	148833575	5060	5060	5060	5060	0
360	20250417	122500	148833575	5060	5060	5060	5060	121
361	20250417	122400	148221315	5060	5060	5060	5060	101
362	20250417	122300	147710255	5060	5060	5060	5060	0
363	20250417	122200	147710255	5060	5060	5060	5060	100
364	20250417	122100	147204255	5060	5060	5060	5060	1942
365	20250417	122000	137377735	5050	5050	5050	5050	0
366	20250417	121900	137377735	5050	5050	5050	5050	123
367	20250417	121800	136756585	5050	5050	5050	5050	0
368	20250417	121700	136756585	5050	5050	5050	5050	0
369	20250417	121600	136756585	5050	5050	5050	5050	200
370	20250417	121500	135746585	5050	5050	5050	5050	2
371	20250417	121400	135736485	5050	5050	5050	5050	2
372	20250417	121300	135726385	5050	5050	5050	5050	100
373	20250417	121200	135221385	5050	5050	5050	5050	0
374	20250417	121100	135221385	5050	5050	5050	5050	0
375	20250417	121000	135221385	5050	5040	5050	5040	304
376	20250417	120900	133688225	5040	5040	5040	5040	1
377	20250417	120800	133683185	5050	5050	5050	5050	35
378	20250417	120700	133506435	5050	5040	5050	5040	169
379	20250417	120600	132654665	5040	5040	5040	5040	2
380	20250417	120500	132644585	5050	5050	5050	5050	0
381	20250417	120400	132644585	5050	5050	5050	5050	101
382	20250417	120300	132134535	5050	5050	5050	5050	0
383	20250417	120200	132134535	5050	5050	5050	5050	0
384	20250417	120100	132134535	5050	5050	5050	5050	100
385	20250417	120000	131629535	5050	5050	5050	5050	6
386	20250417	115900	131599235	5050	5050	5050	5050	0
387	20250417	115800	131599235	5050	5050	5050	5050	100
388	20250417	115700	131094235	5050	5050	5050	5050	0
389	20250417	115600	131094235	5050	5050	5050	5050	0
390	20250417	115500	131094235	5050	5050	5050	5050	100
391	20250417	115400	130589235	5050	5050	5050	5050	1
392	20250417	115300	130584185	5050	5050	5050	5050	0
393	20250417	115200	130584185	5050	5050	5050	5050	100
394	20250417	115100	130079185	5050	5050	5050	5050	0
395	20250417	115000	130079185	5050	5050	5050	5050	0
396	20250417	114900	130079185	5050	5050	5050	5050	100
397	20250417	114800	129574185	5050	5050	5050	5050	0
398	20250417	114700	129574185	5050	5050	5050	5050	0
399	20250417	114600	129574185	5050	5050	5050	5050	100
400	20250417	114500	129069185	5050	5050	5050	5050	1
401	20250417	114400	129064135	5040	5060	5060	5040	49
402	20250417	114300	128817155	5050	5060	5060	5050	115
403	20250417	114200	128235405	5060	5050	5060	5050	106
404	20250417	114100	127700095	5060	5060	5060	5060	0
405	20250417	114000	127700095	5060	5050	5060	5050	101
406	20250417	113900	127190035	5050	5050	5050	5050	0
407	20250417	113800	127190035	5050	5050	5050	5050	1
408	20250417	113700	127184985	5050	5050	5050	5050	100
409	20250417	113600	126679985	5060	5060	5060	5060	0
410	20250417	113500	126679985	5060	5060	5060	5060	0
411	20250417	113400	126679985	5060	5060	5060	5050	103
412	20250417	113300	126158815	5030	5050	5050	5025	109
413	20250417	113200	125609735	5055	5055	5055	5055	6
414	20250417	113100	125579405	5060	5060	5060	5060	150
415	20250417	113000	124820405	5060	5060	5060	5060	6
416	20250417	112900	124790045	5060	5060	5060	5060	0
417	20250417	112800	124790045	5060	5060	5060	5060	100
418	20250417	112700	124284045	5060	5060	5060	5060	1
419	20250417	112600	124278985	5050	5060	5060	5050	53
420	20250417	112500	124011325	5060	5060	5060	5060	100
421	20250417	112400	123505325	5060	5060	5060	5060	2
422	20250417	112300	123495205	5060	5060	5060	5060	0
423	20250417	112200	123495205	5060	5060	5060	5060	100
424	20250417	112100	122989205	5060	5060	5060	5060	0
425	20250417	112000	122989205	5060	5060	5060	5060	0
426	20250417	111900	122989205	5060	5060	5060	5060	100
427	20250417	111800	122483205	5060	5050	5060	5050	1000
428	20250417	111700	117423965	5060	5060	5060	5060	0
429	20250417	111600	117423965	5060	5050	5060	5050	100
430	20250417	111500	116918015	5060	5060	5060	5060	0
431	20250417	111400	116918015	5060	5050	5060	5040	1604
432	20250417	111300	108815485	5050	5050	5050	5050	100
433	20250417	111200	108310485	5050	5050	5050	5050	0
434	20250417	111100	108310485	5050	5050	5050	5050	1
435	20250417	111000	108305435	5050	5050	5050	5020	420
436	20250417	110900	106193975	5050	5040	5050	5040	16
437	20250417	110800	106113295	5050	5050	5050	5050	2006
438	20250417	110700	95982995	5050	5050	5050	5050	0
439	20250417	110600	95982995	5050	5050	5050	5050	100
440	20250417	110500	95477995	5050	5050	5050	5050	0
441	20250417	110400	95477995	5050	5040	5050	5040	14
442	20250417	110300	95407425	5040	5040	5040	5040	100
443	20250417	110200	94903425	5050	5050	5050	5050	0
444	20250417	110100	94903425	5050	5050	5050	5050	0
445	20250417	110000	94903425	5050	5050	5050	5050	100
446	20250417	105900	94398425	5050	5050	5050	5050	1
447	20250417	105800	94393375	5040	5045	5045	5030	682
448	20250417	105700	90954355	5050	5050	5050	5050	100
449	20250417	105600	90449355	5050	5050	5050	5050	0
450	20250417	105500	90449355	5050	5050	5050	5050	1
451	20250417	105400	90444305	5050	5050	5050	5050	101
452	20250417	105300	89934255	5050	5050	5050	5050	0
453	20250417	105200	89934255	5050	5050	5050	5050	0
454	20250417	105100	89934255	5050	5050	5050	5050	100
455	20250417	105000	89429255	5050	5045	5050	5045	30
456	20250417	104900	89277900	5045	5045	5045	5045	2
457	20250417	104800	89267810	5050	5050	5050	5050	201
458	20250417	104700	88252760	5045	5045	5045	5045	0
459	20250417	104600	88252760	5045	5045	5045	5045	200
460	20250417	104500	87243760	5050	5050	5050	5050	200
461	20250417	104400	86233760	5050	5050	5050	5050	3
462	20250417	104300	86218610	5050	5050	5050	5050	0
463	20250417	104200	86218610	5050	5045	5050	5045	554
464	20250417	104100	83422160	5045	5045	5045	5045	0
465	20250417	104000	83422160	5045	5045	5045	5045	0
466	20250417	103900	83422160	5045	5045	5045	5045	0
467	20250417	103800	83422160	5045	5045	5045	5045	0
468	20250417	103700	83422160	5045	5045	5045	5045	0
469	20250417	103600	83422160	5045	5045	5045	5045	88
470	20250417	103500	82978200	5050	5050	5050	5050	0
471	20250417	103400	82978200	5050	5040	5050	5040	1160
472	20250417	103300	77125100	5040	5040	5040	5040	1248
473	20250417	103200	70835180	5035	5035	5035	5035	241
474	20250417	103100	69621745	5035	5035	5035	5035	30
475	20250417	103000	69470695	5035	5035	5035	5035	30
476	20250417	102900	69319645	5035	5035	5035	5035	190
477	20250417	102800	68362995	5040	5040	5040	5040	40
478	20250417	102700	68161395	5040	5040	5040	5040	139
479	20250417	102600	67460835	5040	5040	5040	5040	8
480	20250417	102500	67420515	5040	5040	5040	5040	7
481	20250417	102400	67385235	5040	5040	5040	5040	100
482	20250417	102300	66881235	5040	5040	5040	5040	0
483	20250417	102200	66881235	5040	5040	5040	5040	38
484	20250417	102100	66689715	5040	5040	5040	5040	100
485	20250417	102000	66185715	5040	5040	5040	5040	0
486	20250417	101900	66185715	5040	5040	5040	5040	0
487	20250417	101800	66185715	5040	5040	5040	5040	100
488	20250417	101700	65681715	5040	5040	5040	5040	0
489	20250417	101600	65681715	5040	5030	5040	5030	11
490	20250417	101500	65626375	5020	5050	5050	5020	121
491	20250417	101400	65015935	5050	5050	5050	5050	0
492	20250417	101300	65015935	5050	5050	5050	5050	1
493	20250417	101200	65010885	5040	5040	5040	5040	100
494	20250417	101100	64506885	5040	5040	5040	5040	0
495	20250417	101000	64506885	5040	5040	5040	5040	1
496	20250417	100900	64501845	5040	5040	5040	5040	100
497	20250417	100800	63997845	5040	5040	5040	5040	200
498	20250417	100700	62989845	5050	5050	5050	5050	0
499	20250417	100600	62989845	5050	5030	5050	5020	1604
500	20250417	100500	54899805	5040	5040	5040	5040	0
501	20250417	100400	54899805	5040	5040	5040	5040	1
502	20250417	100300	54894765	5040	5040	5040	5040	100
503	20250417	100200	54390765	5040	5030	5040	5030	810
504	20250417	100100	50308895	5030	5030	5030	5030	0
505	20250417	100000	50308895	5030	5030	5030	5030	100
506	20250417	095900	49805895	5030	5030	5030	5030	0
507	20250417	095800	49805895	5030	5030	5030	5030	0
508	20250417	095700	49805895	5030	5030	5030	5030	100
509	20250417	095600	49302895	5030	5030	5030	5030	0
510	20250417	095500	49302895	5030	5030	5030	5030	0
511	20250417	095400	49302895	5030	5030	5030	5030	100
512	20250417	095300	48799895	5030	5030	5030	5030	0
513	20250417	095200	48799895	5030	5030	5030	5030	0
514	20250417	095100	48799895	5030	5010	5030	5010	128
515	20250417	095000	48156365	5010	5000	5010	5000	12
516	20250417	094900	48096255	5010	5010	5010	5010	285
517	20250417	094800	46668405	5010	5030	5030	5010	1100
518	20250417	094700	41154425	5030	5030	5030	5030	0
519	20250417	094600	41154425	5030	5030	5030	5030	2
520	20250417	094500	41144365	5030	5030	5030	5030	200
521	20250417	094400	40138365	5030	5030	5030	5030	1
522	20250417	094300	40133335	5030	5020	5030	5020	20
523	20250417	094200	40032925	5030	5020	5030	5020	21
524	20250417	094100	39927495	5020	5020	5020	5020	0
525	20250417	094000	39927495	5020	5020	5020	5020	0
526	20250417	093900	39927495	5020	5020	5020	5020	280
527	20250417	093800	38521895	5020	5020	5020	5020	0
528	20250417	093700	38521895	5020	5030	5030	5020	3
529	20250417	093600	38506815	5020	5020	5020	5020	32
530	20250417	093500	38346175	5020	5020	5020	5020	1
531	20250417	093400	38341155	5020	5030	5030	5020	2
532	20250417	093300	38331105	5030	5020	5030	5020	141
533	20250417	093200	37623065	5000	5000	5000	5000	0
534	20250417	093100	37623065	5000	5000	5000	5000	0
535	20250417	093000	37623065	5000	5000	5000	5000	0
536	20250417	092900	37623065	5000	5000	5000	5000	0
537	20250417	092800	37623065	5000	5020	5020	5000	1570
538	20250417	092700	29757825	5050	5050	5050	5050	0
539	20250417	092600	29757825	5050	5050	5050	5050	0
540	20250417	092500	29757825	5050	5050	5050	5050	0
541	20250417	092400	29757825	5050	5050	5050	5050	0
542	20250417	092300	29757825	5050	5050	5050	5050	0
543	20250417	092200	29757825	5050	5050	5050	5050	0
544	20250417	092100	29757825	5050	5050	5050	5050	0
545	20250417	092000	29757825	5050	5050	5050	5050	0
546	20250417	091900	29757825	5050	5050	5050	5050	0
547	20250417	091800	29757825	5050	5040	5050	5010	1171
548	20250417	091700	23876075	5030	5030	5030	5030	500
549	20250417	091600	21361075	5030	5030	5030	5030	0
550	20250417	091500	21361075	5030	5030	5030	5030	1
551	20250417	091400	21356045	5020	5010	5020	5010	1645
552	20250417	091300	13113925	5010	5010	5010	5010	7
553	20250417	091200	13078855	5010	4995	5010	4995	1210
554	20250417	091100	7022575	4995	4995	4995	4995	112
555	20250417	091000	6463135	5010	5000	5010	5000	23
556	20250417	090900	6348125	5010	5010	5010	5010	0
557	20250417	090800	6348125	5010	5010	5010	5010	50
558	20250417	090700	6097625	5010	5010	5010	5010	0
559	20250417	090600	6097625	5010	5010	5010	5010	0
560	20250417	090500	6097625	5010	5010	5010	5010	0
561	20250417	090400	6097625	5010	5010	5010	5010	5
562	20250417	090300	6072575	4980	4980	4980	4980	751
563	20250417	090200	2332595	4975	4975	4975	4975	1
564	20250417	090100	2327620	4975	4975	4975	4975	0
565	20250417	090000	2327620	4975	4995	5010	4975	464