KissMeData/040910/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190800	55198835	4155	4155	4155	4155	279
3	20250417	190700	55198835	4155	4155	4155	4155	0
4	20250417	190600	55198835	4155	4155	4155	4155	0
5	20250417	190500	55198835	4155	4155	4155	4155	0
6	20250417	190400	55198835	4155	4155	4155	4155	0
7	20250417	190300	55198835	4155	4155	4155	4155	0
8	20250417	190200	55198835	4155	4155	4155	4155	0
9	20250417	190100	55198835	4155	4155	4155	4155	0
10	20250417	190000	55198835	4155	4155	4155	4155	0
11	20250417	185900	55198835	4155	4155	4155	4155	0
12	20250417	185800	55198835	4155	4155	4155	4155	0
13	20250417	185700	55198835	4155	4155	4155	4155	0
14	20250417	185600	55198835	4155	4155	4155	4155	0
15	20250417	185500	55198835	4155	4155	4155	4155	0
16	20250417	185400	55198835	4155	4155	4155	4155	0
17	20250417	185300	55198835	4155	4155	4155	4155	0
18	20250417	185200	55198835	4155	4155	4155	4155	0
19	20250417	185100	55198835	4155	4155	4155	4155	0
20	20250417	185000	55198835	4155	4155	4155	4155	0
21	20250417	184900	55198835	4155	4155	4155	4155	0
22	20250417	184800	55198835	4155	4155	4155	4155	0
23	20250417	184700	55198835	4155	4155	4155	4155	0
24	20250417	184600	55198835	4155	4155	4155	4155	0
25	20250417	184500	55198835	4155	4155	4155	4155	0
26	20250417	184400	55198835	4155	4155	4155	4155	0
27	20250417	184300	55198835	4155	4155	4155	4155	0
28	20250417	184200	55198835	4155	4155	4155	4155	0
29	20250417	184100	55198835	4155	4155	4155	4155	0
30	20250417	184000	55198835	4155	4155	4155	4155	0
31	20250417	183900	55198835	4155	4155	4155	4155	0
32	20250417	183800	55198835	4155	4155	4155	4155	279
33	20250417	183700	55198835	4155	4155	4155	4155	0
34	20250417	183600	55198835	4155	4155	4155	4155	0
35	20250417	183500	55198835	4155	4155	4155	4155	0
36	20250417	183400	55198835	4155	4155	4155	4155	0
37	20250417	183300	55198835	4155	4155	4155	4155	0
38	20250417	183200	55198835	4155	4155	4155	4155	0
39	20250417	183100	55198835	4155	4155	4155	4155	0
40	20250417	183000	55198835	4155	4155	4155	4155	0
41	20250417	182900	55198835	4155	4155	4155	4155	0
42	20250417	182800	55198835	4155	4155	4155	4155	0
43	20250417	182700	55198835	4155	4155	4155	4155	0
44	20250417	182600	55198835	4155	4155	4155	4155	0
45	20250417	182500	55198835	4155	4155	4155	4155	0
46	20250417	182400	55198835	4155	4155	4155	4155	0
47	20250417	182300	55198835	4155	4155	4155	4155	0
48	20250417	182200	55198835	4155	4155	4155	4155	0
49	20250417	182100	55198835	4155	4155	4155	4155	0
50	20250417	182000	55198835	4155	4155	4155	4155	0
51	20250417	181900	55198835	4155	4155	4155	4155	0
52	20250417	181800	55198835	4155	4155	4155	4155	0
53	20250417	181700	55198835	4155	4155	4155	4155	0
54	20250417	181600	55198835	4155	4155	4155	4155	0
55	20250417	181500	55198835	4155	4155	4155	4155	0
56	20250417	181400	55198835	4155	4155	4155	4155	0
57	20250417	181300	55198835	4155	4155	4155	4155	0
58	20250417	181200	55198835	4155	4155	4155	4155	0
59	20250417	181100	55198835	4155	4155	4155	4155	0
60	20250417	181000	55198835	4155	4155	4155	4155	0
61	20250417	180900	55198835	4155	4155	4155	4155	0
62	20250417	180800	55198835	4155	4155	4155	4155	279
63	20250417	180700	55198835	4155	4155	4155	4155	0
64	20250417	180600	55198835	4155	4155	4155	4155	0
65	20250417	180500	55198835	4155	4155	4155	4155	0
66	20250417	180400	55198835	4155	4155	4155	4155	0
67	20250417	180300	55198835	4155	4155	4155	4155	0
68	20250417	180200	55198835	4155	4155	4155	4155	0
69	20250417	180100	55198835	4155	4155	4155	4155	0
70	20250417	180000	55198835	4155	4155	4155	4155	0
71	20250417	175900	55198835	4155	4155	4155	4155	0
72	20250417	175800	55198835	4155	4155	4155	4155	0
73	20250417	175700	55198835	4155	4155	4155	4155	0
74	20250417	175600	55198835	4155	4155	4155	4155	0
75	20250417	175500	55198835	4155	4155	4155	4155	0
76	20250417	175400	55198835	4155	4155	4155	4155	0
77	20250417	175300	55198835	4155	4155	4155	4155	0
78	20250417	175200	55198835	4155	4155	4155	4155	0
79	20250417	175100	55198835	4155	4155	4155	4155	0
80	20250417	175000	55198835	4155	4155	4155	4155	0
81	20250417	174900	55198835	4155	4155	4155	4155	0
82	20250417	174800	55198835	4155	4155	4155	4155	0
83	20250417	174700	55198835	4155	4155	4155	4155	0
84	20250417	174600	55198835	4155	4155	4155	4155	0
85	20250417	174500	55198835	4155	4155	4155	4155	0
86	20250417	174400	55198835	4155	4155	4155	4155	0
87	20250417	174300	55198835	4155	4155	4155	4155	0
88	20250417	174200	55198835	4155	4155	4155	4155	0
89	20250417	174100	55198835	4155	4155	4155	4155	0
90	20250417	174000	55198835	4155	4155	4155	4155	0
91	20250417	173900	55198835	4155	4155	4155	4155	0
92	20250417	173800	55198835	4155	4155	4155	4155	279
93	20250417	173700	55198835	4155	4155	4155	4155	0
94	20250417	173600	55198835	4155	4155	4155	4155	0
95	20250417	173500	55198835	4155	4155	4155	4155	0
96	20250417	173400	55198835	4155	4155	4155	4155	0
97	20250417	173300	55198835	4155	4155	4155	4155	0
98	20250417	173200	55198835	4155	4155	4155	4155	0
99	20250417	173100	55198835	4155	4155	4155	4155	0
100	20250417	173000	55198835	4155	4155	4155	4155	0
101	20250417	172900	55198835	4155	4155	4155	4155	0
102	20250417	172800	55198835	4155	4155	4155	4155	0
103	20250417	172700	55198835	4155	4155	4155	4155	0
104	20250417	172600	55198835	4155	4155	4155	4155	0
105	20250417	172500	55198835	4155	4155	4155	4155	0
106	20250417	172400	55198835	4155	4155	4155	4155	0
107	20250417	172300	55198835	4155	4155	4155	4155	0
108	20250417	172200	55198835	4155	4155	4155	4155	0
109	20250417	172100	55198835	4155	4155	4155	4155	0
110	20250417	172000	55198835	4155	4155	4155	4155	0
111	20250417	171900	55198835	4155	4155	4155	4155	0
112	20250417	171800	55198835	4155	4155	4155	4155	0
113	20250417	171700	55198835	4155	4155	4155	4155	0
114	20250417	171600	55198835	4155	4155	4155	4155	0
115	20250417	171500	55198835	4155	4155	4155	4155	0
116	20250417	171400	55198835	4155	4155	4155	4155	0
117	20250417	171300	55198835	4155	4155	4155	4155	0
118	20250417	171200	55198835	4155	4155	4155	4155	0
119	20250417	171100	55198835	4155	4155	4155	4155	0
120	20250417	171000	55198835	4155	4155	4155	4155	0
121	20250417	170900	55198835	4155	4155	4155	4155	0
122	20250417	170800	55198835	4155	4155	4155	4155	279
123	20250417	170700	55198835	4155	4155	4155	4155	0
124	20250417	170600	55198835	4155	4155	4155	4155	0
125	20250417	170500	55198835	4155	4155	4155	4155	0
126	20250417	170400	55198835	4155	4155	4155	4155	0
127	20250417	170300	55198835	4155	4155	4155	4155	0
128	20250417	170200	55198835	4155	4155	4155	4155	0
129	20250417	170100	55198835	4155	4155	4155	4155	0
130	20250417	170000	55198835	4155	4155	4155	4155	0
131	20250417	165900	55198835	4155	4155	4155	4155	0
132	20250417	165800	55198835	4155	4155	4155	4155	0
133	20250417	165700	55198835	4155	4155	4155	4155	0
134	20250417	165600	55198835	4155	4155	4155	4155	0
135	20250417	165500	55198835	4155	4155	4155	4155	0
136	20250417	165400	55198835	4155	4155	4155	4155	0
137	20250417	165300	55198835	4155	4155	4155	4155	0
138	20250417	165200	55198835	4155	4155	4155	4155	0
139	20250417	165100	55198835	4155	4155	4155	4155	0
140	20250417	165000	55198835	4155	4155	4155	4155	0
141	20250417	164900	55198835	4155	4155	4155	4155	0
142	20250417	164800	55198835	4155	4155	4155	4155	0
143	20250417	164700	55198835	4155	4155	4155	4155	0
144	20250417	164600	55198835	4155	4155	4155	4155	0
145	20250417	164500	55198835	4155	4155	4155	4155	0
146	20250417	164400	55198835	4155	4155	4155	4155	0
147	20250417	164300	55198835	4155	4155	4155	4155	0
148	20250417	164200	55198835	4155	4155	4155	4155	0
149	20250417	164100	55198835	4155	4155	4155	4155	0
150	20250417	164000	55198835	4155	4155	4155	4155	0
151	20250417	163900	55198835	4155	4155	4155	4155	0
152	20250417	163800	55198835	4155	4155	4155	4155	279
153	20250417	163700	55198835	4155	4155	4155	4155	0
154	20250417	163600	55198835	4155	4155	4155	4155	0
155	20250417	163500	55198835	4155	4155	4155	4155	0
156	20250417	163400	55198835	4155	4155	4155	4155	0
157	20250417	163300	55198835	4155	4155	4155	4155	0
158	20250417	163200	55198835	4155	4155	4155	4155	0
159	20250417	163100	55198835	4155	4155	4155	4155	0
160	20250417	163000	55198835	4155	4155	4155	4155	0
161	20250417	162900	55198835	4155	4155	4155	4155	0
162	20250417	162800	55198835	4155	4155	4155	4155	0
163	20250417	162700	55198835	4155	4155	4155	4155	0
164	20250417	162600	55198835	4155	4155	4155	4155	0
165	20250417	162500	55198835	4155	4155	4155	4155	0
166	20250417	162400	55198835	4155	4155	4155	4155	0
167	20250417	162300	55198835	4155	4155	4155	4155	0
168	20250417	162200	55198835	4155	4155	4155	4155	0
169	20250417	162100	55198835	4155	4155	4155	4155	0
170	20250417	162000	55198835	4155	4155	4155	4155	0
171	20250417	161900	55198835	4155	4155	4155	4155	0
172	20250417	161800	55198835	4155	4155	4155	4155	0
173	20250417	161700	55198835	4155	4155	4155	4155	0
174	20250417	161600	55198835	4155	4155	4155	4155	0
175	20250417	161500	55198835	4155	4155	4155	4155	0
176	20250417	161400	55198835	4155	4155	4155	4155	0
177	20250417	161300	55198835	4155	4155	4155	4155	0
178	20250417	161200	55198835	4155	4155	4155	4155	0
179	20250417	161100	55198835	4155	4155	4155	4155	0
180	20250417	161000	55198835	4155	4155	4155	4155	0
181	20250417	160900	55198835	4155	4155	4155	4155	0
182	20250417	160800	55198835	4155	4155	4155	4155	279
183	20250417	160700	55198835	4155	4155	4155	4155	0
184	20250417	160600	55198835	4155	4155	4155	4155	0
185	20250417	160500	55198835	4155	4155	4155	4155	0
186	20250417	160400	55198835	4155	4155	4155	4155	0
187	20250417	160300	55198835	4155	4155	4155	4155	0
188	20250417	160200	55198835	4155	4155	4155	4155	0
189	20250417	160100	55198835	4155	4155	4155	4155	0
190	20250417	160000	55198835	4155	4155	4155	4155	0
191	20250417	155900	55198835	4155	4155	4155	4155	0
192	20250417	155800	55198835	4155	4155	4155	4155	0
193	20250417	155700	55198835	4155	4155	4155	4155	0
194	20250417	155600	55198835	4155	4155	4155	4155	0
195	20250417	155500	55198835	4155	4155	4155	4155	0
196	20250417	155400	55198835	4155	4155	4155	4155	0
197	20250417	155300	55198835	4155	4155	4155	4155	0
198	20250417	155200	55198835	4155	4155	4155	4155	0
199	20250417	155100	55198835	4155	4155	4155	4155	0
200	20250417	155000	55198835	4155	4155	4155	4155	0
201	20250417	154900	55198835	4155	4155	4155	4155	0
202	20250417	154800	55198835	4155	4155	4155	4155	0
203	20250417	154700	55198835	4155	4155	4155	4155	0
204	20250417	154600	55198835	4155	4155	4155	4155	0
205	20250417	154500	55198835	4155	4155	4155	4155	0
206	20250417	154400	55198835	4155	4155	4155	4155	0
207	20250417	154300	55198835	4155	4155	4155	4155	0
208	20250417	154200	55198835	4155	4155	4155	4155	0
209	20250417	154100	55198835	4155	4155	4155	4155	0
210	20250417	154000	55198835	4155	4155	4155	4155	0
211	20250417	153900	55198835	4155	4155	4155	4155	0
212	20250417	153800	55198835	4155	4155	4155	4155	279
213	20250417	153700	55198835	4155	4155	4155	4155	0
214	20250417	153600	55198835	4155	4155	4155	4155	0
215	20250417	153500	55198835	4155	4155	4155	4155	0
216	20250417	153400	55198835	4155	4155	4155	4155	0
217	20250417	153300	55198835	4155	4155	4155	4155	0
218	20250417	153200	55198835	4155	4155	4155	4155	0
219	20250417	153100	55198835	4155	4155	4155	4155	0
220	20250417	153000	55198835	4155	4155	4155	4155	279
221	20250417	152900	54039590	4185	4185	4185	4185	0
222	20250417	152800	54039590	4185	4185	4185	4185	0
223	20250417	152700	54039590	4185	4185	4185	4185	0
224	20250417	152600	54039590	4185	4185	4185	4185	0
225	20250417	152500	54039590	4185	4185	4185	4185	0
226	20250417	152400	54039590	4185	4185	4185	4185	0
227	20250417	152300	54039590	4185	4185	4185	4185	0
228	20250417	152200	54039590	4185	4185	4185	4185	0
229	20250417	152100	54039590	4185	4185	4185	4185	0
230	20250417	152000	54039590	4185	4185	4185	4185	0
231	20250417	151900	54039590	4185	4180	4185	4180	45
232	20250417	151800	53851410	4180	4180	4180	4180	58
233	20250417	151700	53608970	4180	4180	4180	4180	0
234	20250417	151600	53608970	4180	4180	4180	4180	0
235	20250417	151500	53608970	4180	4180	4180	4180	0
236	20250417	151400	53608970	4180	4180	4180	4180	0
237	20250417	151300	53608970	4180	4180	4180	4180	0
238	20250417	151200	53608970	4180	4180	4180	4180	103
239	20250417	151100	53178430	4185	4185	4185	4185	0
240	20250417	151000	53178430	4185	4160	4185	4150	21
241	20250417	150900	53090985	4185	4185	4185	4185	0
242	20250417	150800	53090985	4185	4185	4185	4185	0
243	20250417	150700	53090985	4185	4185	4185	4185	0
244	20250417	150600	53090985	4185	4185	4185	4185	0
245	20250417	150500	53090985	4185	4175	4185	4175	84
246	20250417	150400	52740165	4175	4175	4175	4175	0
247	20250417	150300	52740165	4175	4175	4175	4175	0
248	20250417	150200	52740165	4175	4175	4175	4175	0
249	20250417	150100	52740165	4175	4175	4175	4175	0
250	20250417	150000	52740165	4175	4175	4175	4175	8
251	20250417	145900	52706765	4150	4150	4150	4150	0
252	20250417	145800	52706765	4150	4150	4150	4150	0
253	20250417	145700	52706765	4150	4150	4150	4145	59
254	20250417	145600	52461930	4185	4185	4185	4185	14
255	20250417	145500	52403340	4185	4185	4185	4185	0
256	20250417	145400	52403340	4185	4185	4185	4185	0
257	20250417	145300	52403340	4185	4185	4185	4185	0
258	20250417	145200	52403340	4185	4185	4185	4185	0
259	20250417	145100	52403340	4185	4185	4185	4185	0
260	20250417	145000	52403340	4185	4180	4185	4180	3
261	20250417	144900	52390790	4190	4190	4190	4190	0
262	20250417	144800	52390790	4190	4190	4190	4190	0
263	20250417	144700	52390790	4190	4190	4190	4190	0
264	20250417	144600	52390790	4190	4190	4190	4190	0
265	20250417	144500	52390790	4190	4190	4190	4190	0
266	20250417	144400	52390790	4190	4190	4190	4190	0
267	20250417	144300	52390790	4190	4190	4190	4190	0
268	20250417	144200	52390790	4190	4190	4190	4190	0
269	20250417	144100	52390790	4190	4190	4190	4190	0
270	20250417	144000	52390790	4190	4185	4190	4185	250
271	20250417	143900	51344145	4185	4185	4185	4185	0
272	20250417	143800	51344145	4185	4175	4185	4175	1016
273	20250417	143700	47095655	4175	4175	4175	4175	1
274	20250417	143600	47091480	4185	4185	4185	4185	0
275	20250417	143500	47091480	4185	4185	4185	4185	0
276	20250417	143400	47091480	4185	4185	4185	4185	0
277	20250417	143300	47091480	4185	4185	4185	4185	0
278	20250417	143200	47091480	4185	4185	4185	4185	0
279	20250417	143100	47091480	4185	4185	4185	4185	0
280	20250417	143000	47091480	4185	4185	4185	4185	0
281	20250417	142900	47091480	4185	4185	4185	4185	0
282	20250417	142800	47091480	4185	4185	4185	4185	0
283	20250417	142700	47091480	4185	4185	4185	4185	0
284	20250417	142600	47091480	4185	4185	4185	4185	0
285	20250417	142500	47091480	4185	4185	4185	4185	0
286	20250417	142400	47091480	4185	4185	4185	4185	0
287	20250417	142300	47091480	4185	4185	4185	4185	0
288	20250417	142200	47091480	4185	4185	4185	4185	5
289	20250417	142100	47070555	4180	4180	4180	4180	10
290	20250417	142000	47028755	4180	4180	4180	4180	10
291	20250417	141900	46986955	4185	4185	4185	4185	0
292	20250417	141800	46986955	4185	4185	4185	4185	45
293	20250417	141700	46798630	4185	4185	4185	4185	0
294	20250417	141600	46798630	4185	4185	4185	4185	0
295	20250417	141500	46798630	4185	4185	4185	4185	0
296	20250417	141400	46798630	4185	4185	4185	4185	0
297	20250417	141300	46798630	4185	4185	4185	4185	0
298	20250417	141200	46798630	4185	4185	4185	4185	0
299	20250417	141100	46798630	4185	4185	4185	4185	0
300	20250417	141000	46798630	4185	4185	4185	4185	0
301	20250417	140900	46798630	4185	4185	4185	4185	0
302	20250417	140800	46798630	4185	4185	4185	4185	0
303	20250417	140700	46798630	4185	4185	4185	4185	0
304	20250417	140600	46798630	4185	4185	4185	4185	0
305	20250417	140500	46798630	4185	4185	4185	4185	0
306	20250417	140400	46798630	4185	4185	4185	4185	0
307	20250417	140300	46798630	4185	4185	4185	4185	0
308	20250417	140200	46798630	4185	4185	4185	4185	0
309	20250417	140100	46798630	4185	4185	4185	4185	0
310	20250417	140000	46798630	4185	4185	4185	4185	5
311	20250417	135900	46777705	4180	4155	4180	4135	182
312	20250417	135800	46023160	4180	4180	4180	4180	0
313	20250417	135700	46023160	4180	4180	4180	4180	0
314	20250417	135600	46023160	4180	4180	4180	4180	0
315	20250417	135500	46023160	4180	4180	4180	4180	0
316	20250417	135400	46023160	4180	4180	4180	4180	0
317	20250417	135300	46023160	4180	4180	4180	4180	0
318	20250417	135200	46023160	4180	4180	4180	4180	0
319	20250417	135100	46023160	4180	4170	4180	4170	337
320	20250417	135000	44617520	4170	4165	4170	4140	277
321	20250417	134900	43469320	4170	4170	4170	4170	0
322	20250417	134800	43469320	4170	4170	4170	4170	0
323	20250417	134700	43469320	4170	4170	4170	4170	0
324	20250417	134600	43469320	4170	4170	4170	4170	0
325	20250417	134500	43469320	4170	4170	4170	4170	0
326	20250417	134400	43469320	4170	4170	4170	4170	0
327	20250417	134300	43469320	4170	4170	4170	4170	0
328	20250417	134200	43469320	4170	4170	4170	4170	0
329	20250417	134100	43469320	4170	4170	4170	4170	0
330	20250417	134000	43469320	4170	4170	4170	4170	0
331	20250417	133900	43469320	4170	4170	4170	4170	0
332	20250417	133800	43469320	4170	4170	4170	4170	0
333	20250417	133700	43469320	4170	4170	4170	4170	0
334	20250417	133600	43469320	4170	4170	4170	4170	0
335	20250417	133500	43469320	4170	4170	4170	4170	0
336	20250417	133400	43469320	4170	4170	4170	4170	0
337	20250417	133300	43469320	4170	4170	4170	4170	0
338	20250417	133200	43469320	4170	4170	4170	4170	0
339	20250417	133100	43469320	4170	4170	4170	4170	0
340	20250417	133000	43469320	4170	4170	4170	4170	10
341	20250417	132900	43427620	4170	4170	4170	4170	0
342	20250417	132800	43427620	4170	4170	4170	4170	0
343	20250417	132700	43427620	4170	4170	4170	4170	4
344	20250417	132600	43410940	4170	4170	4170	4170	0
345	20250417	132500	43410940	4170	4170	4170	4170	11
346	20250417	132400	43365070	4175	4175	4175	4175	0
347	20250417	132300	43365070	4175	4175	4175	4175	0
348	20250417	132200	43365070	4175	4175	4175	4175	0
349	20250417	132100	43365070	4175	4175	4175	4175	0
350	20250417	132000	43365070	4175	4175	4175	4175	0
351	20250417	131900	43365070	4175	4175	4175	4175	0
352	20250417	131800	43365070	4175	4175	4175	4175	0
353	20250417	131700	43365070	4175	4175	4175	4175	0
354	20250417	131600	43365070	4175	4175	4175	4175	0
355	20250417	131500	43365070	4175	4175	4175	4175	0
356	20250417	131400	43365070	4175	4175	4175	4175	0
357	20250417	131300	43365070	4175	4175	4175	4175	0
358	20250417	131200	43365070	4175	4175	4175	4175	0
359	20250417	131100	43365070	4175	4175	4175	4175	0
360	20250417	131000	43365070	4175	4175	4175	4175	0
361	20250417	130900	43365070	4175	4175	4175	4175	0
362	20250417	130800	43365070	4175	4175	4175	4175	0
363	20250417	130700	43365070	4175	4175	4175	4175	0
364	20250417	130600	43365070	4175	4175	4175	4175	0
365	20250417	130500	43365070	4175	4175	4175	4175	0
366	20250417	130400	43365070	4175	4175	4175	4175	0
367	20250417	130300	43365070	4175	4175	4175	4175	0
368	20250417	130200	43365070	4175	4175	4175	4175	0
369	20250417	130100	43365070	4175	4175	4175	4175	0
370	20250417	130000	43365070	4175	4135	4175	4135	34
371	20250417	125900	43223920	4185	4155	4185	4130	108
372	20250417	125800	42775345	4185	4185	4185	4185	5
373	20250417	125700	42754420	4190	4190	4190	4190	0
374	20250417	125600	42754420	4190	4190	4190	4190	0
375	20250417	125500	42754420	4190	4190	4190	4190	0
376	20250417	125400	42754420	4190	4190	4190	4190	0
377	20250417	125300	42754420	4190	4190	4190	4190	0
378	20250417	125200	42754420	4190	4190	4190	4190	0
379	20250417	125100	42754420	4190	4190	4190	4190	0
380	20250417	125000	42754420	4190	4190	4190	4190	0
381	20250417	124900	42754420	4190	4160	4190	4160	275
382	20250417	124800	41607950	4190	4190	4190	4190	0
383	20250417	124700	41607950	4190	4190	4190	4190	0
384	20250417	124600	41607950	4190	4190	4190	4190	0
385	20250417	124500	41607950	4190	4190	4190	4190	3
386	20250417	124400	41595380	4195	4195	4195	4195	0
387	20250417	124300	41595380	4195	4195	4195	4195	0
388	20250417	124200	41595380	4195	4195	4195	4195	0
389	20250417	124100	41595380	4195	4195	4195	4195	0
390	20250417	124000	41595380	4195	4195	4195	4195	0
391	20250417	123900	41595380	4195	4195	4195	4195	0
392	20250417	123800	41595380	4195	4195	4195	4195	0
393	20250417	123700	41595380	4195	4195	4195	4195	0
394	20250417	123600	41595380	4195	4195	4195	4195	0
395	20250417	123500	41595380	4195	4195	4195	4195	0
396	20250417	123400	41595380	4195	4195	4195	4195	0
397	20250417	123300	41595380	4195	4195	4195	4195	0
398	20250417	123200	41595380	4195	4195	4195	4195	0
399	20250417	123100	41595380	4195	4195	4195	4195	0
400	20250417	123000	41595380	4195	4195	4195	4195	0
401	20250417	122900	41595380	4195	4195	4195	4195	0
402	20250417	122800	41595380	4195	4180	4195	4180	50
403	20250417	122700	41385905	4195	4195	4195	4195	0
404	20250417	122600	41385905	4195	4195	4195	4195	0
405	20250417	122500	41385905	4195	4195	4195	4195	0
406	20250417	122400	41385905	4195	4195	4195	4195	0
407	20250417	122300	41385905	4195	4195	4195	4195	0
408	20250417	122200	41385905	4195	4190	4195	4190	79
409	20250417	122100	41054555	4140	4200	4250	4140	440
410	20250417	122000	39214910	4140	4140	4140	4140	0
411	20250417	121900	39214910	4140	4160	4160	4140	40
412	20250417	121800	39048910	4210	4210	4210	4210	0
413	20250417	121700	39048910	4210	4190	4230	4190	795
414	20250417	121600	35709675	4190	4190	4190	4190	0
415	20250417	121500	35709675	4190	4190	4190	4190	0
416	20250417	121400	35709675	4190	4190	4190	4190	0
417	20250417	121300	35709675	4190	4190	4190	4190	0
418	20250417	121200	35709675	4190	4190	4190	4190	0
419	20250417	121100	35709675	4190	4190	4190	4190	0
420	20250417	121000	35709675	4190	4190	4190	4190	0
421	20250417	120900	35709675	4190	4190	4190	4190	0
422	20250417	120800	35709675	4190	4190	4190	4190	0
423	20250417	120700	35709675	4190	4190	4190	4190	0
424	20250417	120600	35709675	4190	4190	4190	4190	12
425	20250417	120500	35659395	4190	4190	4190	4190	9
426	20250417	120400	35621685	4195	4190	4195	4190	138
427	20250417	120300	35042835	4195	4195	4195	4195	0
428	20250417	120200	35042835	4195	4165	4195	4160	1565
429	20250417	120100	28516170	4160	4160	4160	4160	216
430	20250417	120000	27617610	4155	4155	4155	4155	95
431	20250417	115900	27222885	4155	4155	4155	4155	1
432	20250417	115800	27218730	4155	4155	4155	4155	0
433	20250417	115700	27218730	4155	4155	4155	4155	0
434	20250417	115600	27218730	4155	4155	4155	4155	0
435	20250417	115500	27218730	4155	4125	4155	4125	32
436	20250417	115400	27086555	4160	4160	4160	4160	0
437	20250417	115300	27086555	4160	4160	4160	4160	0
438	20250417	115200	27086555	4160	4160	4160	4160	1
439	20250417	115100	27082395	4160	4160	4160	4160	0
440	20250417	115000	27082395	4160	4160	4160	4160	131
441	20250417	114900	26537435	4160	4160	4160	4160	1
442	20250417	114800	26533275	4140	4135	4155	4135	1026
443	20250417	114700	22275790	4135	4135	4135	4135	0
444	20250417	114600	22275790	4135	4135	4135	4135	0
445	20250417	114500	22275790	4135	4135	4135	4135	0
446	20250417	114400	22275790	4135	4135	4135	4135	0
447	20250417	114300	22275790	4135	4130	4135	4130	21
448	20250417	114200	22188970	4130	4130	4130	4130	0
449	20250417	114100	22188970	4130	4130	4130	4130	0
450	20250417	114000	22188970	4130	4130	4130	4130	0
451	20250417	113900	22188970	4130	4130	4130	4130	0
452	20250417	113800	22188970	4130	4130	4130	4130	0
453	20250417	113700	22188970	4130	4130	4130	4130	47
454	20250417	113600	21994860	4130	4130	4130	4130	1
455	20250417	113500	21990730	4135	4135	4135	4135	0
456	20250417	113400	21990730	4135	4135	4135	4135	0
457	20250417	113300	21990730	4135	4135	4135	4135	2
458	20250417	113200	21982460	4130	4130	4130	4130	0
459	20250417	113100	21982460	4130	4130	4130	4130	0
460	20250417	113000	21982460	4130	4130	4130	4130	0
461	20250417	112900	21982460	4130	4130	4130	4130	7
462	20250417	112800	21953550	4125	4125	4125	4125	13
463	20250417	112700	21899925	4145	4145	4145	4145	0
464	20250417	112600	21899925	4145	4145	4145	4145	0
465	20250417	112500	21899925	4145	4145	4145	4145	0
466	20250417	112400	21899925	4145	4145	4145	4145	0
467	20250417	112300	21899925	4145	4145	4145	4145	0
468	20250417	112200	21899925	4145	4145	4145	4145	0
469	20250417	112100	21899925	4145	4145	4145	4145	0
470	20250417	112000	21899925	4145	4145	4145	4145	0
471	20250417	111900	21899925	4145	4145	4145	4145	0
472	20250417	111800	21899925	4145	4145	4145	4145	0
473	20250417	111700	21899925	4145	4145	4145	4145	0
474	20250417	111600	21899925	4145	4145	4145	4145	0
475	20250417	111500	21899925	4145	4145	4145	4145	0
476	20250417	111400	21899925	4145	4145	4145	4145	0
477	20250417	111300	21899925	4145	4145	4145	4145	0
478	20250417	111200	21899925	4145	4145	4145	4145	0
479	20250417	111100	21899925	4145	4145	4145	4145	0
480	20250417	111000	21899925	4145	4125	4145	4125	144
481	20250417	110900	21304515	4125	4125	4125	4125	0
482	20250417	110800	21304515	4125	4115	4125	4110	44
483	20250417	110700	21123560	4125	4110	4125	4110	217
484	20250417	110600	20231115	4120	4120	4120	4120	2
485	20250417	110500	20222875	4120	4120	4120	4120	0
486	20250417	110400	20222875	4120	4120	4120	4120	0
487	20250417	110300	20222875	4120	4120	4120	4120	0
488	20250417	110200	20222875	4120	4125	4125	4120	6
489	20250417	110100	20198150	4150	4150	4150	4150	0
490	20250417	110000	20198150	4150	4150	4150	4150	0
491	20250417	105900	20198150	4150	4150	4150	4150	0
492	20250417	105800	20198150	4150	4150	4150	4150	0
493	20250417	105700	20198150	4150	4150	4150	4150	0
494	20250417	105600	20198150	4150	4150	4150	4150	0
495	20250417	105500	20198150	4150	4150	4150	4150	0
496	20250417	105400	20198150	4150	4150	4150	4150	0
497	20250417	105300	20198150	4150	4150	4150	4150	0
498	20250417	105200	20198150	4150	4150	4150	4150	5
499	20250417	105100	20177400	4150	4150	4150	4150	0
500	20250417	105000	20177400	4150	4150	4150	4150	0
501	20250417	104900	20177400	4150	4150	4150	4150	0
502	20250417	104800	20177400	4150	4150	4150	4150	0
503	20250417	104700	20177400	4150	4150	4150	4150	22
504	20250417	104600	20086100	4150	4150	4150	4150	0
505	20250417	104500	20086100	4150	4150	4150	4150	0
506	20250417	104400	20086100	4150	4150	4150	4150	0
507	20250417	104300	20086100	4150	4150	4150	4150	0
508	20250417	104200	20086100	4150	4150	4150	4150	0
509	20250417	104100	20086100	4150	4150	4150	4150	0
510	20250417	104000	20086100	4150	4150	4150	4150	0
511	20250417	103900	20086100	4150	4150	4150	4150	0
512	20250417	103800	20086100	4150	4150	4150	4150	0
513	20250417	103700	20086100	4150	4150	4150	4150	0
514	20250417	103600	20086100	4150	4150	4150	4150	0
515	20250417	103500	20086100	4150	4150	4150	4150	0
516	20250417	103400	20086100	4150	4150	4150	4150	0
517	20250417	103300	20086100	4150	4150	4150	4150	0
518	20250417	103200	20086100	4150	4150	4150	4150	0
519	20250417	103100	20086100	4150	4150	4150	4150	0
520	20250417	103000	20086100	4150	4150	4150	4150	0
521	20250417	102900	20086100	4150	4150	4150	4150	0
522	20250417	102800	20086100	4150	4150	4150	4150	0
523	20250417	102700	20086100	4150	4150	4150	4150	0
524	20250417	102600	20086100	4150	4150	4150	4150	0
525	20250417	102500	20086100	4150	4150	4150	4150	1
526	20250417	102400	20081950	4145	4145	4145	4145	0
527	20250417	102300	20081950	4145	4145	4145	4145	0
528	20250417	102200	20081950	4145	4145	4145	4145	0
529	20250417	102100	20081950	4145	4145	4145	4145	0
530	20250417	102000	20081950	4145	4145	4145	4145	0
531	20250417	101900	20081950	4145	4145	4145	4145	0
532	20250417	101800	20081950	4145	4145	4145	4145	0
533	20250417	101700	20081950	4145	4145	4145	4145	0
534	20250417	101600	20081950	4145	4145	4145	4145	0
535	20250417	101500	20081950	4145	4145	4145	4145	11
536	20250417	101400	20036355	4145	4165	4165	4145	39
537	20250417	101300	19874660	4165	4145	4165	4145	41
538	20250417	101200	19704355	4145	4145	4145	4145	0
539	20250417	101100	19704355	4145	4145	4145	4145	0
540	20250417	101000	19704355	4145	4145	4145	4145	0
541	20250417	100900	19704355	4145	4145	4145	4145	7
542	20250417	100800	19675340	4145	4145	4145	4145	0
543	20250417	100700	19675340	4145	4145	4145	4145	0
544	20250417	100600	19675340	4145	4155	4155	4140	372
545	20250417	100500	18134200	4155	4155	4155	4155	10
546	20250417	100400	18092650	4135	4135	4135	4135	2
547	20250417	100300	18084380	4130	4145	4145	4130	5
548	20250417	100200	18063700	4165	4145	4165	4145	118
549	20250417	100100	17574450	4145	4145	4145	4145	35
550	20250417	100000	17429375	4165	4165	4165	4165	2
551	20250417	095900	17421045	4160	4160	4160	4160	0
552	20250417	095800	17421045	4160	4140	4160	4140	508
553	20250417	095700	15314035	4140	4125	4140	4125	235
554	20250417	095600	14342370	4125	4125	4125	4125	0
555	20250417	095500	14342370	4125	4125	4125	4125	2
556	20250417	095400	14334120	4110	4110	4110	4110	2
557	20250417	095300	14325900	4105	4105	4105	4105	0
558	20250417	095200	14325900	4105	4105	4105	4105	0
559	20250417	095100	14325900	4105	4100	4105	4095	324
560	20250417	095000	12997240	4105	4105	4105	4105	63
561	20250417	094900	12738625	4110	4105	4110	4105	19
562	20250417	094800	12660590	4135	4135	4135	4135	0
563	20250417	094700	12660590	4135	4135	4135	4135	0
564	20250417	094600	12660590	4135	4135	4135	4135	0
565	20250417	094500	12660590	4135	4135	4135	4135	14
566	20250417	094400	12602700	4135	4135	4135	4135	7
567	20250417	094300	12573755	4135	4115	4135	4115	81
568	20250417	094200	12239335	4115	4115	4115	4115	0
569	20250417	094100	12239335	4115	4115	4115	4115	0
570	20250417	094000	12239335	4115	4115	4115	4115	0
571	20250417	093900	12239335	4115	4115	4115	4115	0
572	20250417	093800	12239335	4115	4115	4115	4115	1
573	20250417	093700	12235220	4115	4115	4115	4115	0
574	20250417	093600	12235220	4115	4115	4115	4115	2
575	20250417	093500	12226990	4115	4115	4115	4115	0
576	20250417	093400	12226990	4115	4115	4115	4115	2
577	20250417	093300	12218760	4115	4115	4115	4115	0
578	20250417	093200	12218760	4115	4100	4115	4100	226
579	20250417	093100	11289485	4085	4085	4085	4085	500
580	20250417	093000	9246985	4085	4085	4085	4085	20
581	20250417	092900	9165285	4085	4085	4085	4085	1
582	20250417	092800	9161200	4105	4110	4110	4105	15
583	20250417	092700	9099610	4105	4105	4105	4105	0
584	20250417	092600	9099610	4105	4105	4105	4105	0
585	20250417	092500	9099610	4105	4105	4105	4105	0
586	20250417	092400	9099610	4105	4105	4105	4105	0
587	20250417	092300	9099610	4105	4105	4105	4105	0
588	20250417	092200	9099610	4105	4105	4105	4105	0
589	20250417	092100	9099610	4105	4105	4105	4105	0
590	20250417	092000	9099610	4105	4100	4105	4100	134
591	20250417	091900	8550190	4100	4065	4100	4065	18
592	20250417	091800	8476775	4115	4115	4115	4115	0
593	20250417	091700	8476775	4115	4090	4115	4090	1405
594	20250417	091600	2721450	4090	4090	4090	4090	4
595	20250417	091500	2705090	4060	4075	4075	4055	53
596	20250417	091400	2490000	4095	4095	4095	4095	1
597	20250417	091300	2485905	4075	4075	4075	4075	2
598	20250417	091200	2477755	4115	4115	4115	4115	0
599	20250417	091100	2477755	4115	4115	4115	4115	0
600	20250417	091000	2477755	4115	4115	4115	4115	0
601	20250417	090900	2477755	4115	4115	4115	4115	0
602	20250417	090800	2477755	4115	4115	4115	4115	0
603	20250417	090700	2477755	4115	4115	4115	4115	4
604	20250417	090600	2461295	4125	4125	4125	4125	8
605	20250417	090500	2428295	4125	4040	4125	4030	13
606	20250417	090400	2375480	4135	4135	4135	4135	8
607	20250417	090300	2342400	4135	4135	4135	4135	8
608	20250417	090200	2309320	4140	4135	4140	4135	38
609	20250417	090100	2152180	4135	4135	4135	4135	9
610	20250417	090000	2114965	4085	4000	4090	4000	523