KissMeData/003230/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	182400	27407031500	936000	936000	936000	936000	1696
3	20250417	182300	27407031500	936000	936000	936000	936000	0
4	20250417	182200	27407031500	936000	936000	936000	936000	0
5	20250417	182100	27407031500	936000	936000	936000	936000	0
6	20250417	182000	27407031500	936000	936000	936000	936000	0
7	20250417	181900	27407031500	936000	936000	936000	936000	0
8	20250417	181800	27407031500	936000	936000	936000	936000	0
9	20250417	181700	27407031500	936000	936000	936000	936000	0
10	20250417	181600	27407031500	936000	936000	936000	936000	0
11	20250417	181500	27407031500	936000	936000	936000	936000	0
12	20250417	181400	27407031500	936000	936000	936000	936000	0
13	20250417	181300	27407031500	936000	936000	936000	936000	0
14	20250417	181200	27407031500	936000	936000	936000	936000	0
15	20250417	181100	27407031500	936000	936000	936000	936000	0
16	20250417	181000	27407031500	936000	936000	936000	936000	0
17	20250417	180900	27407031500	936000	936000	936000	936000	0
18	20250417	180800	27407031500	936000	936000	936000	936000	0
19	20250417	180700	27407031500	936000	936000	936000	936000	0
20	20250417	180600	27407031500	936000	936000	936000	936000	0
21	20250417	180500	27407031500	936000	936000	936000	936000	0
22	20250417	180400	27407031500	936000	936000	936000	936000	0
23	20250417	180300	27407031500	936000	936000	936000	936000	0
24	20250417	180200	27407031500	936000	936000	936000	936000	0
25	20250417	180100	27407031500	936000	936000	936000	936000	0
26	20250417	180000	27407031500	936000	936000	936000	936000	0
27	20250417	175900	27407031500	936000	936000	936000	936000	0
28	20250417	175800	27407031500	936000	936000	936000	936000	0
29	20250417	175700	27407031500	936000	936000	936000	936000	0
30	20250417	175600	27407031500	936000	936000	936000	936000	0
31	20250417	175500	27407031500	936000	936000	936000	936000	0
32	20250417	175400	27407031500	936000	936000	936000	936000	1696
33	20250417	175300	27407031500	936000	936000	936000	936000	0
34	20250417	175200	27407031500	936000	936000	936000	936000	0
35	20250417	175100	27407031500	936000	936000	936000	936000	0
36	20250417	175000	27407031500	936000	936000	936000	936000	0
37	20250417	174900	27407031500	936000	936000	936000	936000	0
38	20250417	174800	27407031500	936000	936000	936000	936000	0
39	20250417	174700	27407031500	936000	936000	936000	936000	0
40	20250417	174600	27407031500	936000	936000	936000	936000	0
41	20250417	174500	27407031500	936000	936000	936000	936000	0
42	20250417	174400	27407031500	936000	936000	936000	936000	0
43	20250417	174300	27407031500	936000	936000	936000	936000	0
44	20250417	174200	27407031500	936000	936000	936000	936000	0
45	20250417	174100	27407031500	936000	936000	936000	936000	0
46	20250417	174000	27407031500	936000	936000	936000	936000	0
47	20250417	173900	27407031500	936000	936000	936000	936000	0
48	20250417	173800	27407031500	936000	936000	936000	936000	0
49	20250417	173700	27407031500	936000	936000	936000	936000	0
50	20250417	173600	27407031500	936000	936000	936000	936000	0
51	20250417	173500	27407031500	936000	936000	936000	936000	0
52	20250417	173400	27407031500	936000	936000	936000	936000	0
53	20250417	173300	27407031500	936000	936000	936000	936000	0
54	20250417	173200	27407031500	936000	936000	936000	936000	0
55	20250417	173100	27407031500	936000	936000	936000	936000	0
56	20250417	173000	27407031500	936000	936000	936000	936000	0
57	20250417	172900	27407031500	936000	936000	936000	936000	0
58	20250417	172800	27407031500	936000	936000	936000	936000	0
59	20250417	172700	27407031500	936000	936000	936000	936000	0
60	20250417	172600	27407031500	936000	936000	936000	936000	0
61	20250417	172500	27407031500	936000	936000	936000	936000	0
62	20250417	172400	27407031500	936000	936000	936000	936000	1696
63	20250417	172300	27407031500	936000	936000	936000	936000	0
64	20250417	172200	27407031500	936000	936000	936000	936000	0
65	20250417	172100	27407031500	936000	936000	936000	936000	0
66	20250417	172000	27407031500	936000	936000	936000	936000	0
67	20250417	171900	27407031500	936000	936000	936000	936000	0
68	20250417	171800	27407031500	936000	936000	936000	936000	0
69	20250417	171700	27407031500	936000	936000	936000	936000	0
70	20250417	171600	27407031500	936000	936000	936000	936000	0
71	20250417	171500	27407031500	936000	936000	936000	936000	0
72	20250417	171400	27407031500	936000	936000	936000	936000	0
73	20250417	171300	27407031500	936000	936000	936000	936000	0
74	20250417	171200	27407031500	936000	936000	936000	936000	0
75	20250417	171100	27407031500	936000	936000	936000	936000	0
76	20250417	171000	27407031500	936000	936000	936000	936000	0
77	20250417	170900	27407031500	936000	936000	936000	936000	0
78	20250417	170800	27407031500	936000	936000	936000	936000	0
79	20250417	170700	27407031500	936000	936000	936000	936000	0
80	20250417	170600	27407031500	936000	936000	936000	936000	0
81	20250417	170500	27407031500	936000	936000	936000	936000	0
82	20250417	170400	27407031500	936000	936000	936000	936000	0
83	20250417	170300	27407031500	936000	936000	936000	936000	0
84	20250417	170200	27407031500	936000	936000	936000	936000	0
85	20250417	170100	27407031500	936000	936000	936000	936000	0
86	20250417	170000	27407031500	936000	936000	936000	936000	0
87	20250417	165900	27407031500	936000	936000	936000	936000	0
88	20250417	165800	27407031500	936000	936000	936000	936000	0
89	20250417	165700	27407031500	936000	936000	936000	936000	0
90	20250417	165600	27407031500	936000	936000	936000	936000	0
91	20250417	165500	27407031500	936000	936000	936000	936000	0
92	20250417	165400	27407031500	936000	936000	936000	936000	1696
93	20250417	165300	27407031500	936000	936000	936000	936000	0
94	20250417	165200	27407031500	936000	936000	936000	936000	0
95	20250417	165100	27407031500	936000	936000	936000	936000	0
96	20250417	165000	27407031500	936000	936000	936000	936000	0
97	20250417	164900	27407031500	936000	936000	936000	936000	0
98	20250417	164800	27407031500	936000	936000	936000	936000	0
99	20250417	164700	27407031500	936000	936000	936000	936000	0
100	20250417	164600	27407031500	936000	936000	936000	936000	0
101	20250417	164500	27407031500	936000	936000	936000	936000	0
102	20250417	164400	27407031500	936000	936000	936000	936000	0
103	20250417	164300	27407031500	936000	936000	936000	936000	0
104	20250417	164200	27407031500	936000	936000	936000	936000	0
105	20250417	164100	27407031500	936000	936000	936000	936000	0
106	20250417	164000	27407031500	936000	936000	936000	936000	0
107	20250417	163900	27407031500	936000	936000	936000	936000	0
108	20250417	163800	27407031500	936000	936000	936000	936000	0
109	20250417	163700	27407031500	936000	936000	936000	936000	0
110	20250417	163600	27407031500	936000	936000	936000	936000	0
111	20250417	163500	27407031500	936000	936000	936000	936000	0
112	20250417	163400	27407031500	936000	936000	936000	936000	0
113	20250417	163300	27407031500	936000	936000	936000	936000	0
114	20250417	163200	27407031500	936000	936000	936000	936000	0
115	20250417	163100	27407031500	936000	936000	936000	936000	0
116	20250417	163000	27407031500	936000	936000	936000	936000	0
117	20250417	162900	27407031500	936000	936000	936000	936000	0
118	20250417	162800	27407031500	936000	936000	936000	936000	0
119	20250417	162700	27407031500	936000	936000	936000	936000	0
120	20250417	162600	27407031500	936000	936000	936000	936000	0
121	20250417	162500	27407031500	936000	936000	936000	936000	0
122	20250417	162400	27407031500	936000	936000	936000	936000	1696
123	20250417	162300	27407031500	936000	936000	936000	936000	0
124	20250417	162200	27407031500	936000	936000	936000	936000	0
125	20250417	162100	27407031500	936000	936000	936000	936000	0
126	20250417	162000	27407031500	936000	936000	936000	936000	0
127	20250417	161900	27407031500	936000	936000	936000	936000	0
128	20250417	161800	27407031500	936000	936000	936000	936000	0
129	20250417	161700	27407031500	936000	936000	936000	936000	0
130	20250417	161600	27407031500	936000	936000	936000	936000	0
131	20250417	161500	27407031500	936000	936000	936000	936000	0
132	20250417	161400	27407031500	936000	936000	936000	936000	0
133	20250417	161300	27407031500	936000	936000	936000	936000	0
134	20250417	161200	27407031500	936000	936000	936000	936000	0
135	20250417	161100	27407031500	936000	936000	936000	936000	0
136	20250417	161000	27407031500	936000	936000	936000	936000	0
137	20250417	160900	27407031500	936000	936000	936000	936000	0
138	20250417	160800	27407031500	936000	936000	936000	936000	0
139	20250417	160700	27407031500	936000	936000	936000	936000	0
140	20250417	160600	27407031500	936000	936000	936000	936000	0
141	20250417	160500	27407031500	936000	936000	936000	936000	0
142	20250417	160400	27407031500	936000	936000	936000	936000	0
143	20250417	160300	27407031500	936000	936000	936000	936000	0
144	20250417	160200	27407031500	936000	936000	936000	936000	0
145	20250417	160100	27407031500	936000	936000	936000	936000	0
146	20250417	160000	27407031500	936000	936000	936000	936000	0
147	20250417	155900	27407031500	936000	936000	936000	936000	0
148	20250417	155800	27407031500	936000	936000	936000	936000	0
149	20250417	155700	27407031500	936000	936000	936000	936000	0
150	20250417	155600	27407031500	936000	936000	936000	936000	0
151	20250417	155500	27407031500	936000	936000	936000	936000	0
152	20250417	155400	27407031500	936000	936000	936000	936000	1696
153	20250417	155300	27407031500	936000	936000	936000	936000	0
154	20250417	155200	27407031500	936000	936000	936000	936000	0
155	20250417	155100	27407031500	936000	936000	936000	936000	0
156	20250417	155000	27407031500	936000	936000	936000	936000	0
157	20250417	154900	27407031500	936000	936000	936000	936000	0
158	20250417	154800	27407031500	936000	936000	936000	936000	0
159	20250417	154700	27407031500	936000	936000	936000	936000	0
160	20250417	154600	27407031500	936000	936000	936000	936000	0
161	20250417	154500	27407031500	936000	936000	936000	936000	0
162	20250417	154400	27407031500	936000	936000	936000	936000	0
163	20250417	154300	27407031500	936000	936000	936000	936000	0
164	20250417	154200	27407031500	936000	936000	936000	936000	0
165	20250417	154100	27407031500	936000	936000	936000	936000	0
166	20250417	154000	27407031500	936000	936000	936000	936000	0
167	20250417	153900	27407031500	936000	936000	936000	936000	0
168	20250417	153800	27407031500	936000	936000	936000	936000	0
169	20250417	153700	27407031500	936000	936000	936000	936000	0
170	20250417	153600	27407031500	936000	936000	936000	936000	0
171	20250417	153500	27407031500	936000	936000	936000	936000	0
172	20250417	153400	27407031500	936000	936000	936000	936000	0
173	20250417	153300	27407031500	936000	936000	936000	936000	0
174	20250417	153200	27407031500	936000	936000	936000	936000	0
175	20250417	153100	27407031500	936000	936000	936000	936000	0
176	20250417	153000	27407031500	936000	936000	936000	936000	1696
177	20250417	152900	25819575500	936000	936000	936000	936000	0
178	20250417	152800	25819575500	936000	936000	936000	936000	0
179	20250417	152700	25819575500	936000	936000	936000	936000	0
180	20250417	152600	25819575500	936000	936000	936000	936000	0
181	20250417	152500	25819575500	936000	936000	936000	936000	0
182	20250417	152400	25819575500	936000	936000	936000	936000	0
183	20250417	152300	25819575500	936000	936000	936000	936000	0
184	20250417	152200	25819575500	936000	936000	936000	936000	0
185	20250417	152100	25819575500	936000	936000	936000	936000	0
186	20250417	152000	25819575500	936000	936000	936000	936000	0
187	20250417	151900	25819575500	936000	936000	937000	936000	118
188	20250417	151800	25709070500	936000	937000	937000	936000	140
189	20250417	151700	25577903500	937000	937000	937000	936000	93
190	20250417	151600	25490775500	937000	936000	937000	936000	82
191	20250417	151500	25413966500	936000	936000	937000	936000	101
192	20250417	151400	25319355500	936000	937000	937000	936000	97
193	20250417	151300	25228469500	937000	937000	937000	936000	64
194	20250417	151200	25168513500	937000	937000	937000	936000	60
195	20250417	151100	25112298500	937000	936000	938000	936000	118
196	20250417	151000	25001748500	936000	937000	938000	936000	103
197	20250417	150900	24905241500	937000	937000	937000	936000	92
198	20250417	150800	24819042000	937000	937000	937000	936000	116
199	20250417	150700	24710361000	937000	936000	937000	936000	144
200	20250417	150600	24575521000	936000	936000	936000	935000	69
201	20250417	150500	24510943000	936000	936000	936000	935000	100
202	20250417	150400	24417352000	936000	937000	937000	935000	207
203	20250417	150300	24223597000	937000	936000	937000	936000	121
204	20250417	150200	24110236000	937000	936000	937000	936000	88
205	20250417	150100	24027797000	937000	934000	937000	934000	181
206	20250417	150000	23858375000	935000	934000	935000	934000	121
207	20250417	145900	23745257000	934000	934000	935000	933000	100
208	20250417	145800	23651810000	934000	935000	935000	933000	125
209	20250417	145700	23535007000	935000	935000	935000	934000	75
210	20250417	145600	23464899000	934000	932500	935000	932000	323
211	20250417	145500	23163300500	933000	933000	934000	932000	172
212	20250417	145400	23002782500	934000	934000	934000	933000	53
213	20250417	145300	22953294500	934000	934000	934000	933000	63
214	20250417	145200	22894470500	934000	934000	934000	933000	31
215	20250417	145100	22865538500	934000	933000	934000	933000	58
216	20250417	145000	22811380500	933000	934000	934000	933000	42
217	20250417	144900	22772169500	934000	933000	934000	933000	65
218	20250417	144800	22711495500	934000	934000	934000	932000	224
219	20250417	144700	22502538500	933000	933000	934000	933000	36
220	20250417	144600	22468932000	933000	934000	934000	933000	51
221	20250417	144500	22421315000	933000	934000	934000	933000	39
222	20250417	144400	22384918000	934000	934000	934000	933000	49
223	20250417	144300	22339170000	934000	933000	934000	933000	40
224	20250417	144200	22301838000	934000	932000	934000	932000	57
225	20250417	144100	22248628000	933000	932000	933000	932000	171
226	20250417	144000	22089092000	932000	934000	934000	932000	75
227	20250417	143900	22019158000	934000	934000	934000	932000	78
228	20250417	143800	21946364000	933000	933000	934000	933000	27
229	20250417	143700	21921169000	933000	934000	934000	933000	140
230	20250417	143600	21790435000	933000	934000	934000	933000	59
231	20250417	143500	21735380000	934000	933000	934000	932000	107
232	20250417	143400	21635568000	933000	934000	934000	932000	106
233	20250417	143300	21536713000	934000	932000	934000	932000	40
234	20250417	143200	21499391000	932000	934000	934000	932000	137
235	20250417	143100	21371557000	933000	934000	934000	933000	32
236	20250417	143000	21341686000	934000	934000	934000	933000	52
237	20250417	142900	21293131000	934000	934000	934000	933000	39
238	20250417	142800	21256721000	933000	934000	934000	933000	76
239	20250417	142700	21185754000	935000	935000	935000	934000	50
240	20250417	142600	21139026000	935000	935000	935000	934000	43
241	20250417	142500	21098850000	935000	933000	935000	933000	67
242	20250417	142400	21036276000	934000	935000	936000	933000	105
243	20250417	142300	20938170000	936000	934000	936000	934000	88
244	20250417	142200	20855907000	935000	935000	935000	934000	35
245	20250417	142100	20823196000	935000	935000	935000	934000	44
246	20250417	142000	20782065000	935000	935000	935000	934000	39
247	20250417	141900	20745611000	934000	936000	936000	934000	59
248	20250417	141800	20690454000	935000	935000	936000	935000	31
249	20250417	141700	20661447000	934000	934000	935000	934000	168
250	20250417	141600	20504396000	934000	934000	935000	934000	57
251	20250417	141500	20451134000	934000	935000	935000	934000	36
252	20250417	141400	20417492000	935000	935000	935000	934000	77
253	20250417	141300	20345509000	935000	935000	935000	934000	45
254	20250417	141200	20303455000	935000	935000	935000	934000	21
255	20250417	141100	20283835000	934000	933000	935000	933000	43
256	20250417	141000	20243650000	933000	934000	935000	933000	67
257	20250417	140900	20181066000	935000	934000	935000	933000	122
258	20250417	140800	20067121000	934000	934000	934000	933000	13
259	20250417	140700	20054984000	934000	933000	934000	933000	82
260	20250417	140600	19978453000	934000	935000	935000	933000	170
261	20250417	140500	19819641000	935000	935000	935000	934000	31
262	20250417	140400	19790666000	935000	935000	935000	934000	49
263	20250417	140300	19744857000	934000	934000	934000	933000	62
264	20250417	140200	19686954000	933000	934000	934000	933000	50
265	20250417	140100	19640264000	933000	934000	935000	933000	73
266	20250417	140000	19572073000	934000	934000	934000	933000	127
267	20250417	135900	19453479000	934000	934000	934000	933000	53
268	20250417	135800	19403987000	933000	934000	934000	933000	22
269	20250417	135700	19383446000	933000	934000	934000	933000	70
270	20250417	135600	19318103000	934000	934000	934000	933000	42
271	20250417	135500	19278891000	934000	932000	934000	932000	214
272	20250417	135400	19079293000	932000	932000	932000	931000	74
273	20250417	135300	19010364000	931000	931000	932000	931000	42
274	20250417	135200	18971241000	932000	932000	932000	931000	63
275	20250417	135100	18912552000	931000	932000	932000	931000	119
276	20250417	135000	18801749000	931000	932000	932000	930000	75
277	20250417	134900	18731889000	932000	932000	932000	930000	54
278	20250417	134800	18681606000	931000	932000	932000	930000	52
279	20250417	134700	18633187000	932000	932000	932000	931000	39
280	20250417	134600	18596855000	932000	932000	932000	931000	34
281	20250417	134500	18565190000	932000	933000	933000	932000	62
282	20250417	134400	18507392000	933000	932000	933000	932000	38
283	20250417	134300	18471958000	933000	933000	933000	932000	31
284	20250417	134200	18443044000	933000	931000	934000	931000	167
285	20250417	134100	18287234000	930000	930000	931000	929000	142
286	20250417	134000	18155172000	930000	931000	931000	929000	136
287	20250417	133900	18028791000	930000	931000	931000	930000	95
288	20250417	133800	17940397000	931000	931000	931000	930000	40
289	20250417	133700	17903183000	931000	931000	931000	930000	55
290	20250417	133600	17852019000	930000	931000	931000	930000	35
291	20250417	133500	17819458000	931000	930000	931000	930000	40
292	20250417	133400	17782250000	930000	931000	931000	930000	24
293	20250417	133300	17759925000	930000	930000	931000	930000	14
294	20250417	133200	17746903000	930000	930000	932000	929000	340
295	20250417	133100	17430540000	930000	930000	931000	930000	52
296	20250417	133000	17382168000	931000	931000	931000	929000	308
297	20250417	132900	17095726500	930000	932000	932000	930000	99
298	20250417	132800	17003584500	932000	935000	935000	931000	538
299	20250417	132700	16502233500	934000	934000	936000	934000	35
300	20250417	132600	16469532500	934000	934000	936000	934000	54
301	20250417	132500	16419044500	934000	934000	936000	934000	21
302	20250417	132400	16399420500	934000	936000	936000	934000	30
303	20250417	132300	16371372500	936000	936000	936000	934000	59
304	20250417	132200	16316204500	935000	934000	936000	934000	18
305	20250417	132100	16299376500	936000	934000	936000	933000	107
306	20250417	132000	16199416500	933000	934000	934000	933000	20
307	20250417	131900	16180749500	933000	934000	934000	933000	24
308	20250417	131800	16158344500	933000	933000	934000	933000	19
309	20250417	131700	16140612500	933000	934000	934000	933000	23
310	20250417	131600	16119145500	934000	933000	934000	933000	16
311	20250417	131500	16104209500	934000	933000	934000	933000	19
312	20250417	131400	16086475500	933000	934000	935000	933000	123
313	20250417	131300	15971618500	935000	935000	936000	934000	23
314	20250417	131200	15950109500	935000	934000	936000	934000	18
315	20250417	131100	15933282500	935000	935000	935000	933000	174
316	20250417	131000	15770632500	934000	935000	935000	934000	50
317	20250417	130900	15723924500	934000	934000	935000	934000	30
318	20250417	130800	15695896000	935000	935000	935000	934000	27
319	20250417	130700	15670663000	935000	934000	935000	934000	28
320	20250417	130600	15644502000	935000	935000	935000	934000	10
321	20250417	130500	15635156000	934000	934000	935000	934000	30
322	20250417	130400	15607133000	934000	934000	935000	934000	29
323	20250417	130300	15580039000	934000	935000	935000	934000	27
324	20250417	130200	15554814000	934000	935000	935000	934000	23
325	20250417	130100	15533321000	935000	935000	935000	934000	27
326	20250417	130000	15508086000	935000	934000	935000	934000	35
327	20250417	125900	15475378000	935000	934000	935000	934000	21
328	20250417	125800	15455754000	935000	934000	935000	934000	18
329	20250417	125700	15438936000	934000	935000	935000	934000	54
330	20250417	125600	15388449000	935000	934000	935000	934000	25
331	20250417	125500	15365085000	935000	934000	935000	934000	36
332	20250417	125400	15331450000	935000	935000	935000	934000	25
333	20250417	125300	15308087000	935000	933000	935000	933000	154
334	20250417	125200	15164256000	933000	933000	933000	932000	82
335	20250417	125100	15087756000	933000	933000	933000	932000	18
336	20250417	125000	15070972000	933000	932000	933000	932000	22
337	20250417	124900	15050455000	932000	933000	933000	932000	28
338	20250417	124800	15024349000	933000	933000	933000	933000	42
339	20250417	124700	14985163000	932000	932000	933000	932000	18
340	20250417	124600	14968379000	932000	932000	933000	932000	27
341	20250417	124500	14943213000	932000	932000	933000	932000	15
342	20250417	124400	14929225000	932000	933000	933000	932000	46
343	20250417	124300	14886309000	933000	933000	934000	933000	38
344	20250417	124200	14850854000	934000	933000	934000	933000	26
345	20250417	124100	14826590000	933000	934000	934000	933000	7
346	20250417	124000	14820057000	933000	934000	934000	933000	24
347	20250417	123900	14797660000	933000	933000	934000	933000	42
348	20250417	123800	14758455000	934000	933000	934000	933000	124
349	20250417	123700	14642760000	932000	933000	933000	932000	22
350	20250417	123600	14622242000	933000	932000	933000	932000	30
351	20250417	123500	14594277000	933000	931000	933000	931000	18
352	20250417	123400	14577500000	933000	932000	933000	931000	17
353	20250417	123300	14561659000	933000	931000	933000	931000	17
354	20250417	123200	14545823000	932000	932000	933000	931000	55
355	20250417	123100	14494563000	932000	932000	933000	932000	8
356	20250417	123000	14487104000	933000	931000	933000	931000	34
357	20250417	122900	14455420000	931000	931000	932000	931000	29
358	20250417	122800	14428416000	932000	932000	932000	931000	10
359	20250417	122700	14419099000	932000	932000	933000	932000	33
360	20250417	122600	14388341000	932000	933000	933000	932000	78
361	20250417	122500	14315629000	932000	933000	933000	931000	28
362	20250417	122400	14289519000	933000	933000	933000	931000	31
363	20250417	122300	14260626000	931000	931000	932000	931000	25
364	20250417	122200	14237341000	931000	932000	933000	931000	14
365	20250417	122100	14224296000	932000	932000	933000	932000	69
366	20250417	122000	14159986000	932000	932000	933000	932000	21
367	20250417	121900	14140413000	932000	932000	933000	931000	118
368	20250417	121800	14030404000	931000	932000	932000	931000	34
369	20250417	121700	13998729000	932000	931000	932000	931000	25
370	20250417	121600	13975443000	932000	932000	932000	931000	14
371	20250417	121500	13962402000	931000	931000	932000	931000	22
372	20250417	121400	13941913000	931000	932000	932000	931000	17
373	20250417	121300	13926075000	931000	932000	932000	931000	30
374	20250417	121200	13898130000	932000	932000	932000	931000	22
375	20250417	121100	13877634000	932000	932000	932000	931000	31
376	20250417	121000	13848758000	932000	932000	932000	931000	22
377	20250417	120900	13828271000	932000	931000	932000	931000	22
378	20250417	120800	13807777000	931000	931000	932000	931000	29
379	20250417	120700	13780764000	931000	931000	932000	931000	34
380	20250417	120600	13749092000	932000	932000	932000	931000	13
381	20250417	120500	13736987000	931000	931000	932000	931000	15
382	20250417	120400	13723017000	932000	931000	932000	931000	25
383	20250417	120300	13699730000	931000	932000	932000	931000	20
384	20250417	120200	13681100000	932000	930000	932000	930000	46
385	20250417	120100	13638285000	931000	932000	932000	930000	302
386	20250417	120000	13357290000	932000	933000	933000	932000	104
387	20250417	115900	13260353000	933000	932000	933000	932000	12
388	20250417	115800	13249163000	933000	934000	934000	933000	158
389	20250417	115700	13101739000	933000	934000	934000	933000	27
390	20250417	115600	13076540000	934000	934000	934000	933000	24
391	20250417	115500	13054131000	933000	933000	934000	933000	34
392	20250417	115400	13022401000	933000	934000	934000	933000	38
393	20250417	115300	12986934000	934000	933000	934000	932000	184
394	20250417	115200	12815199000	933000	933000	933000	932000	28
395	20250417	115100	12789080000	932000	932000	933000	932000	22
396	20250417	115000	12768566000	933000	933000	933000	932000	44
397	20250417	114900	12727544000	932000	933000	933000	932000	20
398	20250417	114800	12708888000	933000	932000	933000	932000	20
399	20250417	114700	12690234000	932000	932000	933000	932000	27
400	20250417	114600	12665061000	932000	932000	933000	932000	54
401	20250417	114500	12614721000	933000	932000	933000	932000	29
402	20250417	114400	12587676000	932000	933000	933000	932000	24
403	20250417	114300	12565300000	932000	932000	933000	932000	39
404	20250417	114200	12528930000	932000	932000	933000	932000	29
405	20250417	114100	12501886000	932000	933000	933000	932000	39
406	20250417	114000	12465522000	932000	932000	933000	932000	33
407	20250417	113900	12434757000	932000	932500	933000	932000	21
408	20250417	113800	12415175500	933000	932000	933000	932000	36
409	20250417	113700	12381615500	933000	932000	933000	931000	66
410	20250417	113600	12320110500	932000	932000	932000	931000	85
411	20250417	113500	12240898500	932000	933000	933000	931000	79
412	20250417	113400	12167273500	932000	932000	933000	932000	74
413	20250417	113300	12098290500	932000	932000	933000	931000	92
414	20250417	113200	12012581500	931000	934000	934000	931000	212
415	20250417	113100	11814864500	933000	933000	935000	933000	31
416	20250417	113000	11785919500	935000	934000	936000	933000	42
417	20250417	112900	11746677500	934000	935000	936000	933000	27
418	20250417	112800	11721437500	933000	936000	936000	933000	44
419	20250417	112700	11680345500	934000	935000	936000	934000	157
420	20250417	112600	11533687500	935000	935000	935000	933000	37
421	20250417	112500	11499116500	934000	934000	935000	934000	48
422	20250417	112400	11454273500	934000	935000	936000	934000	30
423	20250417	112300	11426210500	935000	935000	936000	934000	30
424	20250417	112200	11398162500	935000	934000	936000	934000	48
425	20250417	112100	11353296500	935000	934000	935000	934000	44
426	20250417	112000	11312162500	935000	935000	935000	934000	30
427	20250417	111900	11284119500	934000	935000	935000	934000	46
428	20250417	111800	11241141500	935000	936000	936000	934000	60
429	20250417	111700	11185025500	935000	936000	936000	934000	25
430	20250417	111600	11161638500	936000	933000	936000	933000	30
431	20250417	111500	11133598500	935000	933000	936000	933000	54
432	20250417	111400	11083148500	935000	935000	935000	933000	131
433	20250417	111300	10960698500	933000	935000	935000	933000	29
434	20250417	111200	10933613500	935000	933000	935000	933000	31
435	20250417	111100	10904657500	935000	933000	935000	933000	30
436	20250417	111000	10876629500	935000	935000	935000	933000	42
437	20250417	110900	10837414500	934000	933000	935000	933000	27
438	20250417	110800	10812200500	933000	935000	935000	933000	51
439	20250417	110700	10764562500	934000	934000	935000	933000	48
440	20250417	110600	10719738500	933000	933000	934000	933000	28
441	20250417	110500	10693599500	933000	932000	933000	932000	136
442	20250417	110400	10566739500	932000	932000	933000	931000	63
443	20250417	110300	10508032500	931000	933000	934000	931000	228
444	20250417	110200	10295496500	934000	934000	934000	933000	37
445	20250417	110100	10260950500	933000	935000	935000	933000	57
446	20250417	110000	10207708500	935000	936000	936000	934000	42
447	20250417	105900	10168438500	935000	935000	937000	935000	40
448	20250417	105800	10131023500	937000	935000	937000	935000	33
449	20250417	105700	10100146500	936000	934000	936000	934000	86
450	20250417	105600	10019728500	935000	934000	936000	934000	137
451	20250417	105500	9891722500	934000	935000	935000	934000	64
452	20250417	105400	9831894500	936000	935000	936000	934000	34
453	20250417	105300	9800099500	936000	936000	936000	935000	43
454	20250417	105200	9759855500	935000	936000	936000	935000	43
455	20250417	105100	9719635500	936000	935000	936000	934000	27
456	20250417	105000	9694383500	935000	934000	936000	934000	15
457	20250417	104900	9680358500	935000	936000	936000	934000	40
458	20250417	104800	9642965500	936000	935000	936000	935000	45
459	20250417	104700	9600880500	935000	934000	935000	934000	20
460	20250417	104600	9582196500	935000	936000	936000	934000	45
461	20250417	104500	9540118500	936000	935000	936000	935000	17
462	20250417	104400	9524215500	935000	935000	936000	934000	32
463	20250417	104300	9494293500	934000	936000	936000	934000	44
464	20250417	104200	9453170500	936000	935000	936000	934000	28
465	20250417	104100	9426977500	935000	935000	935000	934000	42
466	20250417	104000	9387721500	934000	936000	936000	934000	58
467	20250417	103900	9333499500	935000	935000	936000	935000	25
468	20250417	103800	9310111500	935000	935000	936000	935000	51
469	20250417	103700	9262385500	936000	936000	936000	935000	42
470	20250417	103600	9223102500	935000	935000	937000	934000	53
471	20250417	103500	9173547500	935000	937000	939000	935000	84
472	20250417	103400	9094918500	937000	937000	937000	936000	7
473	20250417	103300	9088363500	936000	937000	937000	936000	32
474	20250417	103200	9058404500	937000	937000	937000	936000	19
475	20250417	103100	9040613500	937000	936000	937000	935000	46
476	20250417	103000	8997562500	936000	936000	937000	935000	58
477	20250417	102900	8943287500	936000	936000	937000	936000	37
478	20250417	102800	8908631500	937000	937000	937000	936000	19
479	20250417	102700	8890830500	936000	936000	937000	936000	20
480	20250417	102600	8872106500	936000	937000	937000	936000	33
481	20250417	102500	8841215500	937000	937000	937000	936000	15
482	20250417	102400	8827169500	937000	936000	937000	936000	26
483	20250417	102300	8802832500	936000	937000	939000	935000	244
484	20250417	102200	8574290500	937000	937000	937000	936000	21
485	20250417	102100	8554619500	937000	937000	937000	936000	24
486	20250417	102000	8532147500	937000	937000	937000	936000	38
487	20250417	101900	8496556500	937000	938000	938000	936000	66
488	20250417	101800	8434719500	938000	938000	938000	937000	25
489	20250417	101700	8411278000	938000	938000	938000	937000	23
490	20250417	101600	8389716000	938000	936000	938000	936000	17
491	20250417	101500	8373786000	936000	937000	939000	936000	161
492	20250417	101400	8222923000	939000	940000	940000	938000	58
493	20250417	101300	8168481000	940000	939000	940000	937000	29
494	20250417	101200	8141248000	939000	938000	939000	937000	24
495	20250417	101100	8118739000	939000	938000	939000	938000	26
496	20250417	101000	8094347000	938000	939000	939000	937000	32
497	20250417	100900	8064328000	940000	939000	940000	937000	37
498	20250417	100800	8029585000	939000	939000	939000	936000	62
499	20250417	100700	7971431000	938000	935000	938000	935000	58
500	20250417	100600	7917126000	937000	934000	937000	934000	15
501	20250417	100500	7903075000	934000	936000	939000	933000	140
502	20250417	100400	7772200000	936000	940000	940000	936000	110
503	20250417	100300	7669172000	940000	938000	941000	936000	192
504	20250417	100200	7488915000	938000	934000	938000	934000	47
505	20250417	100100	7444929000	935000	936000	936000	934000	38
506	20250417	100000	7409405000	936000	934000	936000	934000	58
507	20250417	095900	7355198000	935000	935000	936000	934000	97
508	20250417	095800	7264510000	935000	938000	938000	935000	60
509	20250417	095700	7208344000	936000	937000	938000	935000	56
510	20250417	095600	7155896000	937000	935500	938000	935500	114
511	20250417	095500	7049115000	935500	935000	937000	934500	82
512	20250417	095400	6972408500	934000	935000	936000	933500	452
513	20250417	095300	6550122500	935000	936000	937000	934000	66
514	20250417	095200	6488369500	936000	935000	937000	935000	106
515	20250417	095100	6389153500	935000	935000	936000	934000	77
516	20250417	095000	6317161500	935000	935000	936000	933000	129
517	20250417	094900	6196594500	935000	937000	938000	935000	200
518	20250417	094800	6009333500	937000	938000	939000	937000	73
519	20250417	094700	5940898500	937000	937000	937000	936000	70
520	20250417	094600	5875316500	938000	938000	939000	937000	53
521	20250417	094500	5825629500	938000	938000	938000	937000	48
522	20250417	094400	5780636500	939000	937000	940000	937000	165
523	20250417	094300	5625823500	938000	936000	938000	936000	70
524	20250417	094200	5560224500	937000	937000	938000	937000	52
525	20250417	094100	5511498500	937000	938000	938000	937000	43
526	20250417	094000	5471199500	938000	938000	940000	938000	57
527	20250417	093900	5417716500	938000	938000	940000	938000	64
528	20250417	093800	5357624500	939000	938000	940000	937000	75
529	20250417	093700	5287233500	939000	941000	942000	939000	135
530	20250417	093600	5160308500	941000	937000	943000	936000	247
531	20250417	093500	4928025500	938000	938000	938000	936000	104
532	20250417	093400	4830569500	938000	940000	941000	938000	150
533	20250417	093300	4689648500	940000	940000	941000	939000	105
534	20250417	093200	4590957500	939000	938000	940000	938000	74
535	20250417	093100	4521481500	939000	935000	939000	935000	101
536	20250417	093000	4426851500	935000	935000	936000	934000	112
537	20250417	092900	4322161500	934000	935000	937000	934000	77
538	20250417	092800	4250155500	934000	931000	935000	931000	145
539	20250417	092700	4114736500	931000	931000	935000	929000	253
540	20250417	092600	3878955500	930000	932000	932000	929000	450
541	20250417	092500	3460374500	932000	933000	933000	932000	176
542	20250417	092400	3296340500	933000	933000	933000	932000	87
543	20250417	092300	3215251500	932000	932000	933000	932000	62
544	20250417	092200	3157461000	932000	932000	933000	932000	58
545	20250417	092100	3103368000	932000	933000	933000	932000	53
546	20250417	092000	3053940000	933000	936000	936000	933000	306
547	20250417	091900	2768032000	937000	939000	939000	936000	50
548	20250417	091800	2721155000	938000	939000	939000	937000	117
549	20250417	091700	2611364000	939000	940000	940000	939000	29
550	20250417	091600	2584108000	940000	941000	941000	940000	41
551	20250417	091500	2545554000	941000	941000	941000	940000	22
552	20250417	091400	2524866000	941000	941000	941000	939000	118
553	20250417	091300	2413943000	941000	941000	941000	940000	25
554	20250417	091200	2390423000	941000	939000	941000	937000	169
555	20250417	091100	2231875000	939000	942000	942000	938000	119
556	20250417	091000	2120107000	942000	940000	942000	939000	124
557	20250417	090900	2003414000	939000	942000	942000	939000	96
558	20250417	090800	1913160000	942000	939000	943000	939000	415
559	20250417	090700	1522758000	940000	939000	940000	938000	77
560	20250417	090600	1450423000	938000	937000	939000	937000	37
561	20250417	090500	1415715000	937000	936000	938000	936000	182
562	20250417	090400	1245330000	936000	936000	937000	936000	101
563	20250417	090300	1150776000	935000	934000	937000	934000	111
564	20250417	090200	1047000000	935000	936000	940000	934000	267
565	20250417	090100	797344000	940000	940000	942000	936000	309
566	20250417	090000	507279000	940000	942000	942000	935000	540