KissMeData/064480/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192500	213746120	5340	5340	5340	5340	501
3	20250417	192400	213746120	5340	5340	5340	5340	0
4	20250417	192300	213746120	5340	5340	5340	5340	0
5	20250417	192200	213746120	5340	5340	5340	5340	0
6	20250417	192100	213746120	5340	5340	5340	5340	0
7	20250417	192000	213746120	5340	5340	5340	5340	0
8	20250417	191900	213746120	5340	5340	5340	5340	0
9	20250417	191800	213746120	5340	5340	5340	5340	0
10	20250417	191700	213746120	5340	5340	5340	5340	0
11	20250417	191600	213746120	5340	5340	5340	5340	0
12	20250417	191500	213746120	5340	5340	5340	5340	0
13	20250417	191400	213746120	5340	5340	5340	5340	0
14	20250417	191300	213746120	5340	5340	5340	5340	0
15	20250417	191200	213746120	5340	5340	5340	5340	0
16	20250417	191100	213746120	5340	5340	5340	5340	0
17	20250417	191000	213746120	5340	5340	5340	5340	0
18	20250417	190900	213746120	5340	5340	5340	5340	0
19	20250417	190800	213746120	5340	5340	5340	5340	0
20	20250417	190700	213746120	5340	5340	5340	5340	0
21	20250417	190600	213746120	5340	5340	5340	5340	0
22	20250417	190500	213746120	5340	5340	5340	5340	0
23	20250417	190400	213746120	5340	5340	5340	5340	0
24	20250417	190300	213746120	5340	5340	5340	5340	0
25	20250417	190200	213746120	5340	5340	5340	5340	0
26	20250417	190100	213746120	5340	5340	5340	5340	0
27	20250417	190000	213746120	5340	5340	5340	5340	0
28	20250417	185900	213746120	5340	5340	5340	5340	0
29	20250417	185800	213746120	5340	5340	5340	5340	0
30	20250417	185700	213746120	5340	5340	5340	5340	0
31	20250417	185600	213746120	5340	5340	5340	5340	0
32	20250417	185500	213746120	5340	5340	5340	5340	501
33	20250417	185400	213746120	5340	5340	5340	5340	0
34	20250417	185300	213746120	5340	5340	5340	5340	0
35	20250417	185200	213746120	5340	5340	5340	5340	0
36	20250417	185100	213746120	5340	5340	5340	5340	0
37	20250417	185000	213746120	5340	5340	5340	5340	0
38	20250417	184900	213746120	5340	5340	5340	5340	0
39	20250417	184800	213746120	5340	5340	5340	5340	0
40	20250417	184700	213746120	5340	5340	5340	5340	0
41	20250417	184600	213746120	5340	5340	5340	5340	0
42	20250417	184500	213746120	5340	5340	5340	5340	0
43	20250417	184400	213746120	5340	5340	5340	5340	0
44	20250417	184300	213746120	5340	5340	5340	5340	0
45	20250417	184200	213746120	5340	5340	5340	5340	0
46	20250417	184100	213746120	5340	5340	5340	5340	0
47	20250417	184000	213746120	5340	5340	5340	5340	0
48	20250417	183900	213746120	5340	5340	5340	5340	0
49	20250417	183800	213746120	5340	5340	5340	5340	0
50	20250417	183700	213746120	5340	5340	5340	5340	0
51	20250417	183600	213746120	5340	5340	5340	5340	0
52	20250417	183500	213746120	5340	5340	5340	5340	0
53	20250417	183400	213746120	5340	5340	5340	5340	0
54	20250417	183300	213746120	5340	5340	5340	5340	0
55	20250417	183200	213746120	5340	5340	5340	5340	0
56	20250417	183100	213746120	5340	5340	5340	5340	0
57	20250417	183000	213746120	5340	5340	5340	5340	0
58	20250417	182900	213746120	5340	5340	5340	5340	0
59	20250417	182800	213746120	5340	5340	5340	5340	0
60	20250417	182700	213746120	5340	5340	5340	5340	0
61	20250417	182600	213746120	5340	5340	5340	5340	0
62	20250417	182500	213746120	5340	5340	5340	5340	501
63	20250417	182400	213746120	5340	5340	5340	5340	0
64	20250417	182300	213746120	5340	5340	5340	5340	0
65	20250417	182200	213746120	5340	5340	5340	5340	0
66	20250417	182100	213746120	5340	5340	5340	5340	0
67	20250417	182000	213746120	5340	5340	5340	5340	0
68	20250417	181900	213746120	5340	5340	5340	5340	0
69	20250417	181800	213746120	5340	5340	5340	5340	0
70	20250417	181700	213746120	5340	5340	5340	5340	0
71	20250417	181600	213746120	5340	5340	5340	5340	0
72	20250417	181500	213746120	5340	5340	5340	5340	0
73	20250417	181400	213746120	5340	5340	5340	5340	0
74	20250417	181300	213746120	5340	5340	5340	5340	0
75	20250417	181200	213746120	5340	5340	5340	5340	0
76	20250417	181100	213746120	5340	5340	5340	5340	0
77	20250417	181000	213746120	5340	5340	5340	5340	0
78	20250417	180900	213746120	5340	5340	5340	5340	0
79	20250417	180800	213746120	5340	5340	5340	5340	0
80	20250417	180700	213746120	5340	5340	5340	5340	0
81	20250417	180600	213746120	5340	5340	5340	5340	0
82	20250417	180500	213746120	5340	5340	5340	5340	0
83	20250417	180400	213746120	5340	5340	5340	5340	0
84	20250417	180300	213746120	5340	5340	5340	5340	0
85	20250417	180200	213746120	5340	5340	5340	5340	0
86	20250417	180100	213746120	5340	5340	5340	5340	0
87	20250417	180000	213746120	5340	5340	5340	5340	0
88	20250417	175900	213746120	5340	5340	5340	5340	0
89	20250417	175800	213746120	5340	5340	5340	5340	0
90	20250417	175700	213746120	5340	5340	5340	5340	0
91	20250417	175600	213746120	5340	5340	5340	5340	0
92	20250417	175500	213746120	5340	5340	5340	5340	501
93	20250417	175400	213746120	5340	5340	5340	5340	0
94	20250417	175300	213746120	5340	5340	5340	5340	0
95	20250417	175200	213746120	5340	5340	5340	5340	0
96	20250417	175100	213746120	5340	5340	5340	5340	0
97	20250417	175000	213746120	5340	5340	5340	5340	0
98	20250417	174900	213746120	5340	5340	5340	5340	0
99	20250417	174800	213746120	5340	5340	5340	5340	0
100	20250417	174700	213746120	5340	5340	5340	5340	0
101	20250417	174600	213746120	5340	5340	5340	5340	0
102	20250417	174500	213746120	5340	5340	5340	5340	0
103	20250417	174400	213746120	5340	5340	5340	5340	0
104	20250417	174300	213746120	5340	5340	5340	5340	0
105	20250417	174200	213746120	5340	5340	5340	5340	0
106	20250417	174100	213746120	5340	5340	5340	5340	0
107	20250417	174000	213746120	5340	5340	5340	5340	0
108	20250417	173900	213746120	5340	5340	5340	5340	0
109	20250417	173800	213746120	5340	5340	5340	5340	0
110	20250417	173700	213746120	5340	5340	5340	5340	0
111	20250417	173600	213746120	5340	5340	5340	5340	0
112	20250417	173500	213746120	5340	5340	5340	5340	0
113	20250417	173400	213746120	5340	5340	5340	5340	0
114	20250417	173300	213746120	5340	5340	5340	5340	0
115	20250417	173200	213746120	5340	5340	5340	5340	0
116	20250417	173100	213746120	5340	5340	5340	5340	0
117	20250417	173000	213746120	5340	5340	5340	5340	0
118	20250417	172900	213746120	5340	5340	5340	5340	0
119	20250417	172800	213746120	5340	5340	5340	5340	0
120	20250417	172700	213746120	5340	5340	5340	5340	0
121	20250417	172600	213746120	5340	5340	5340	5340	0
122	20250417	172500	213746120	5340	5340	5340	5340	501
123	20250417	172400	213746120	5340	5340	5340	5340	0
124	20250417	172300	213746120	5340	5340	5340	5340	0
125	20250417	172200	213746120	5340	5340	5340	5340	0
126	20250417	172100	213746120	5340	5340	5340	5340	0
127	20250417	172000	213746120	5340	5340	5340	5340	0
128	20250417	171900	213746120	5340	5340	5340	5340	0
129	20250417	171800	213746120	5340	5340	5340	5340	0
130	20250417	171700	213746120	5340	5340	5340	5340	0
131	20250417	171600	213746120	5340	5340	5340	5340	0
132	20250417	171500	213746120	5340	5340	5340	5340	0
133	20250417	171400	213746120	5340	5340	5340	5340	0
134	20250417	171300	213746120	5340	5340	5340	5340	0
135	20250417	171200	213746120	5340	5340	5340	5340	0
136	20250417	171100	213746120	5340	5340	5340	5340	0
137	20250417	171000	213746120	5340	5340	5340	5340	0
138	20250417	170900	213746120	5340	5340	5340	5340	0
139	20250417	170800	213746120	5340	5340	5340	5340	0
140	20250417	170700	213746120	5340	5340	5340	5340	0
141	20250417	170600	213746120	5340	5340	5340	5340	0
142	20250417	170500	213746120	5340	5340	5340	5340	0
143	20250417	170400	213746120	5340	5340	5340	5340	0
144	20250417	170300	213746120	5340	5340	5340	5340	0
145	20250417	170200	213746120	5340	5340	5340	5340	0
146	20250417	170100	213746120	5340	5340	5340	5340	0
147	20250417	170000	213746120	5340	5340	5340	5340	0
148	20250417	165900	213746120	5340	5340	5340	5340	0
149	20250417	165800	213746120	5340	5340	5340	5340	0
150	20250417	165700	213746120	5340	5340	5340	5340	0
151	20250417	165600	213746120	5340	5340	5340	5340	0
152	20250417	165500	213746120	5340	5340	5340	5340	501
153	20250417	165400	213746120	5340	5340	5340	5340	0
154	20250417	165300	213746120	5340	5340	5340	5340	0
155	20250417	165200	213746120	5340	5340	5340	5340	0
156	20250417	165100	213746120	5340	5340	5340	5340	0
157	20250417	165000	213746120	5340	5340	5340	5340	0
158	20250417	164900	213746120	5340	5340	5340	5340	0
159	20250417	164800	213746120	5340	5340	5340	5340	0
160	20250417	164700	213746120	5340	5340	5340	5340	0
161	20250417	164600	213746120	5340	5340	5340	5340	0
162	20250417	164500	213746120	5340	5340	5340	5340	0
163	20250417	164400	213746120	5340	5340	5340	5340	0
164	20250417	164300	213746120	5340	5340	5340	5340	0
165	20250417	164200	213746120	5340	5340	5340	5340	0
166	20250417	164100	213746120	5340	5340	5340	5340	0
167	20250417	164000	213746120	5340	5340	5340	5340	0
168	20250417	163900	213746120	5340	5340	5340	5340	0
169	20250417	163800	213746120	5340	5340	5340	5340	0
170	20250417	163700	213746120	5340	5340	5340	5340	0
171	20250417	163600	213746120	5340	5340	5340	5340	0
172	20250417	163500	213746120	5340	5340	5340	5340	0
173	20250417	163400	213746120	5340	5340	5340	5340	0
174	20250417	163300	213746120	5340	5340	5340	5340	0
175	20250417	163200	213746120	5340	5340	5340	5340	0
176	20250417	163100	213746120	5340	5340	5340	5340	0
177	20250417	163000	213746120	5340	5340	5340	5340	0
178	20250417	162900	213746120	5340	5340	5340	5340	0
179	20250417	162800	213746120	5340	5340	5340	5340	0
180	20250417	162700	213746120	5340	5340	5340	5340	0
181	20250417	162600	213746120	5340	5340	5340	5340	0
182	20250417	162500	213746120	5340	5340	5340	5340	501
183	20250417	162400	213746120	5340	5340	5340	5340	0
184	20250417	162300	213746120	5340	5340	5340	5340	0
185	20250417	162200	213746120	5340	5340	5340	5340	0
186	20250417	162100	213746120	5340	5340	5340	5340	0
187	20250417	162000	213746120	5340	5340	5340	5340	0
188	20250417	161900	213746120	5340	5340	5340	5340	0
189	20250417	161800	213746120	5340	5340	5340	5340	0
190	20250417	161700	213746120	5340	5340	5340	5340	0
191	20250417	161600	213746120	5340	5340	5340	5340	0
192	20250417	161500	213746120	5340	5340	5340	5340	0
193	20250417	161400	213746120	5340	5340	5340	5340	0
194	20250417	161300	213746120	5340	5340	5340	5340	0
195	20250417	161200	213746120	5340	5340	5340	5340	0
196	20250417	161100	213746120	5340	5340	5340	5340	0
197	20250417	161000	213746120	5340	5340	5340	5340	0
198	20250417	160900	213746120	5340	5340	5340	5340	0
199	20250417	160800	213746120	5340	5340	5340	5340	0
200	20250417	160700	213746120	5340	5340	5340	5340	0
201	20250417	160600	213746120	5340	5340	5340	5340	0
202	20250417	160500	213746120	5340	5340	5340	5340	0
203	20250417	160400	213746120	5340	5340	5340	5340	0
204	20250417	160300	213746120	5340	5340	5340	5340	0
205	20250417	160200	213746120	5340	5340	5340	5340	0
206	20250417	160100	213746120	5340	5340	5340	5340	0
207	20250417	160000	213746120	5340	5340	5340	5340	0
208	20250417	155900	213746120	5340	5340	5340	5340	0
209	20250417	155800	213746120	5340	5340	5340	5340	0
210	20250417	155700	213746120	5340	5340	5340	5340	0
211	20250417	155600	213746120	5340	5340	5340	5340	0
212	20250417	155500	213746120	5340	5340	5340	5340	501
213	20250417	155400	213746120	5340	5340	5340	5340	0
214	20250417	155300	213746120	5340	5340	5340	5340	0
215	20250417	155200	213746120	5340	5340	5340	5340	0
216	20250417	155100	213746120	5340	5340	5340	5340	0
217	20250417	155000	213746120	5340	5340	5340	5340	0
218	20250417	154900	213746120	5340	5340	5340	5340	0
219	20250417	154800	213746120	5340	5340	5340	5340	0
220	20250417	154700	213746120	5340	5340	5340	5340	0
221	20250417	154600	213746120	5340	5340	5340	5340	0
222	20250417	154500	213746120	5340	5340	5340	5340	0
223	20250417	154400	213746120	5340	5340	5340	5340	0
224	20250417	154300	213746120	5340	5340	5340	5340	0
225	20250417	154200	213746120	5340	5340	5340	5340	0
226	20250417	154100	213746120	5340	5340	5340	5340	0
227	20250417	154000	213746120	5340	5340	5340	5340	0
228	20250417	153900	213746120	5340	5340	5340	5340	0
229	20250417	153800	213746120	5340	5340	5340	5340	0
230	20250417	153700	213746120	5340	5340	5340	5340	0
231	20250417	153600	213746120	5340	5340	5340	5340	0
232	20250417	153500	213746120	5340	5340	5340	5340	0
233	20250417	153400	213746120	5340	5340	5340	5340	0
234	20250417	153300	213746120	5340	5340	5340	5340	0
235	20250417	153200	213746120	5340	5340	5340	5340	0
236	20250417	153100	213746120	5340	5340	5340	5340	0
237	20250417	153000	213746120	5340	5340	5340	5340	501
238	20250417	152900	211070780	5340	5340	5340	5340	0
239	20250417	152800	211070780	5340	5340	5340	5340	0
240	20250417	152700	211070780	5340	5340	5340	5340	0
241	20250417	152600	211070780	5340	5340	5340	5340	0
242	20250417	152500	211070780	5340	5340	5340	5340	0
243	20250417	152400	211070780	5340	5340	5340	5340	0
244	20250417	152300	211070780	5340	5340	5340	5340	0
245	20250417	152200	211070780	5340	5340	5340	5340	0
246	20250417	152100	211070780	5340	5340	5340	5340	0
247	20250417	152000	211070780	5340	5340	5340	5340	0
248	20250417	151900	211070780	5340	5350	5350	5340	1841
249	20250417	151800	201239460	5350	5350	5350	5350	121
250	20250417	151700	200592110	5350	5350	5350	5350	38
251	20250417	151600	200388810	5350	5350	5350	5340	1585
252	20250417	151500	191912830	5340	5340	5340	5340	451
253	20250417	151400	189504490	5330	5330	5330	5330	0
254	20250417	151300	189504490	5330	5330	5330	5330	15
255	20250417	151200	189424540	5340	5330	5340	5330	42
256	20250417	151100	189200580	5340	5330	5340	5330	242
257	20250417	151000	187910710	5330	5330	5330	5330	34
258	20250417	150900	187729490	5340	5330	5340	5330	2
259	20250417	150800	187718820	5330	5340	5340	5330	196
260	20250417	150700	186673880	5340	5340	5340	5340	0
261	20250417	150600	186673880	5340	5340	5340	5340	0
262	20250417	150500	186673880	5340	5340	5340	5340	0
263	20250417	150400	186673880	5340	5340	5340	5340	33
264	20250417	150300	186497660	5340	5340	5340	5340	0
265	20250417	150200	186497660	5340	5340	5340	5340	0
266	20250417	150100	186497660	5340	5330	5340	5330	27
267	20250417	150000	186353490	5330	5330	5330	5330	0
268	20250417	145900	186353490	5330	5330	5330	5330	0
269	20250417	145800	186353490	5330	5330	5330	5330	0
270	20250417	145700	186353490	5330	5330	5330	5330	0
271	20250417	145600	186353490	5330	5330	5330	5330	0
272	20250417	145500	186353490	5330	5330	5330	5330	0
273	20250417	145400	186353490	5330	5330	5330	5330	250
274	20250417	145300	185020990	5330	5330	5330	5330	0
275	20250417	145200	185020990	5330	5330	5330	5330	0
276	20250417	145100	185020990	5330	5330	5330	5330	2
277	20250417	145000	185010330	5330	5330	5330	5330	0
278	20250417	144900	185010330	5330	5330	5330	5330	0
279	20250417	144800	185010330	5330	5330	5330	5330	320
280	20250417	144700	183304730	5330	5330	5330	5330	0
281	20250417	144600	183304730	5330	5330	5330	5330	0
282	20250417	144500	183304730	5330	5330	5330	5330	5
283	20250417	144400	183278080	5330	5330	5330	5330	0
284	20250417	144300	183278080	5330	5330	5330	5330	39
285	20250417	144200	183070210	5330	5330	5330	5330	0
286	20250417	144100	183070210	5330	5330	5330	5330	10
287	20250417	144000	183016910	5330	5330	5330	5330	0
288	20250417	143900	183016910	5330	5330	5330	5330	21
289	20250417	143800	182904980	5330	5330	5330	5330	0
290	20250417	143700	182904980	5330	5330	5330	5330	10
291	20250417	143600	182851680	5330	5330	5330	5330	0
292	20250417	143500	182851680	5330	5330	5330	5330	0
293	20250417	143400	182851680	5330	5330	5330	5330	20
294	20250417	143300	182745080	5330	5330	5330	5330	0
295	20250417	143200	182745080	5330	5330	5330	5330	23
296	20250417	143100	182622490	5330	5330	5330	5330	17
297	20250417	143000	182531880	5320	5320	5320	5320	0
298	20250417	142900	182531880	5320	5320	5320	5320	0
299	20250417	142800	182531880	5320	5320	5320	5320	0
300	20250417	142700	182531880	5320	5320	5320	5320	0
301	20250417	142600	182531880	5320	5320	5320	5320	135
302	20250417	142500	181813680	5330	5330	5330	5330	0
303	20250417	142400	181813680	5330	5330	5330	5330	0
304	20250417	142300	181813680	5330	5330	5330	5330	181
305	20250417	142200	180848950	5330	5330	5330	5330	0
306	20250417	142100	180848950	5330	5330	5330	5330	198
307	20250417	142000	179793610	5340	5340	5340	5340	0
308	20250417	141900	179793610	5340	5340	5340	5340	0
309	20250417	141800	179793610	5340	5340	5340	5340	0
310	20250417	141700	179793610	5340	5310	5340	5310	251
311	20250417	141600	178460770	5340	5340	5340	5340	0
312	20250417	141500	178460770	5340	5340	5340	5340	0
313	20250417	141400	178460770	5340	5340	5340	5340	0
314	20250417	141300	178460770	5340	5340	5340	5340	5
315	20250417	141200	178434070	5340	5340	5340	5340	0
316	20250417	141100	178434070	5340	5340	5340	5340	20
317	20250417	141000	178327270	5340	5340	5340	5340	0
318	20250417	140900	178327270	5340	5330	5340	5330	11
319	20250417	140800	178268630	5330	5330	5330	5330	0
320	20250417	140700	178268630	5330	5330	5330	5330	0
321	20250417	140600	178268630	5330	5330	5330	5330	12
322	20250417	140500	178204670	5340	5340	5340	5340	0
323	20250417	140400	178204670	5340	5340	5340	5340	0
324	20250417	140300	178204670	5340	5340	5340	5340	0
325	20250417	140200	178204670	5340	5340	5340	5340	0
326	20250417	140100	178204670	5340	5330	5340	5330	74
327	20250417	140000	177810240	5340	5340	5340	5340	0
328	20250417	135900	177810240	5340	5340	5340	5340	0
329	20250417	135800	177810240	5340	5340	5340	5340	0
330	20250417	135700	177810240	5340	5330	5340	5330	21
331	20250417	135600	177698300	5330	5330	5330	5330	0
332	20250417	135500	177698300	5330	5330	5330	5330	0
333	20250417	135400	177698300	5330	5330	5330	5330	0
334	20250417	135300	177698300	5330	5330	5330	5330	0
335	20250417	135200	177698300	5330	5330	5330	5330	1
336	20250417	135100	177692970	5320	5320	5320	5320	1
337	20250417	135000	177687650	5330	5330	5330	5330	0
338	20250417	134900	177687650	5330	5330	5330	5330	0
339	20250417	134800	177687650	5330	5330	5330	5330	1
340	20250417	134700	177682320	5320	5320	5320	5320	111
341	20250417	134600	177091800	5320	5320	5320	5320	0
342	20250417	134500	177091800	5320	5310	5320	5310	4
343	20250417	134400	177070550	5310	5310	5310	5310	0
344	20250417	134300	177070550	5310	5310	5310	5310	0
345	20250417	134200	177070550	5310	5320	5320	5310	538
346	20250417	134100	174208440	5320	5320	5320	5320	152
347	20250417	134000	173399800	5330	5330	5330	5330	0
348	20250417	133900	173399800	5330	5330	5330	5330	0
349	20250417	133800	173399800	5330	5330	5330	5330	15
350	20250417	133700	173319850	5330	5340	5340	5330	1014
351	20250417	133600	167909270	5340	5340	5340	5340	1
352	20250417	133500	167903930	5335	5335	5335	5335	11
353	20250417	133400	167845245	5330	5340	5340	5330	65
354	20250417	133300	167498545	5350	5350	5350	5350	0
355	20250417	133200	167498545	5350	5350	5350	5350	0
356	20250417	133100	167498545	5350	5350	5350	5350	0
357	20250417	133000	167498545	5350	5330	5350	5330	3
358	20250417	132900	167482535	5330	5330	5330	5330	0
359	20250417	132800	167482535	5330	5330	5330	5330	0
360	20250417	132700	167482535	5330	5330	5330	5330	0
361	20250417	132600	167482535	5330	5330	5330	5330	1
362	20250417	132500	167477205	5330	5330	5330	5330	50
363	20250417	132400	167210705	5340	5340	5340	5340	0
364	20250417	132300	167210705	5340	5340	5340	5340	0
365	20250417	132200	167210705	5340	5340	5340	5340	0
366	20250417	132100	167210705	5340	5340	5340	5340	0
367	20250417	132000	167210705	5340	5340	5340	5340	0
368	20250417	131900	167210705	5340	5340	5340	5340	0
369	20250417	131800	167210705	5340	5340	5340	5340	0
370	20250417	131700	167210705	5340	5340	5340	5340	0
371	20250417	131600	167210705	5340	5340	5345	5340	35
372	20250417	131500	167023755	5340	5340	5340	5340	10
373	20250417	131400	166970355	5340	5340	5340	5340	75
374	20250417	131300	166569855	5345	5345	5345	5345	0
375	20250417	131200	166569855	5345	5345	5345	5345	0
376	20250417	131100	166569855	5345	5345	5345	5345	0
377	20250417	131000	166569855	5345	5345	5345	5345	1
378	20250417	130900	166564510	5340	5340	5340	5340	51
379	20250417	130800	166292170	5340	5340	5340	5340	0
380	20250417	130700	166292170	5340	5340	5340	5340	0
381	20250417	130600	166292170	5340	5340	5340	5340	0
382	20250417	130500	166292170	5340	5340	5340	5340	0
383	20250417	130400	166292170	5340	5340	5340	5340	266
384	20250417	130300	164871730	5330	5330	5330	5330	200
385	20250417	130200	163805730	5340	5340	5340	5340	0
386	20250417	130100	163805730	5340	5340	5340	5340	80
387	20250417	130000	163378530	5340	5340	5340	5340	0
388	20250417	125900	163378530	5340	5340	5340	5340	0
389	20250417	125800	163378530	5340	5340	5340	5340	270
390	20250417	125700	161936730	5340	5340	5340	5340	0
391	20250417	125600	161936730	5340	5340	5340	5340	2
392	20250417	125500	161926050	5330	5330	5330	5330	852
393	20250417	125400	157384890	5340	5340	5340	5340	500
394	20250417	125300	154714890	5350	5350	5350	5350	0
395	20250417	125200	154714890	5350	5350	5350	5350	0
396	20250417	125100	154714890	5350	5350	5350	5350	0
397	20250417	125000	154714890	5350	5350	5350	5350	0
398	20250417	124900	154714890	5350	5350	5350	5350	0
399	20250417	124800	154714890	5350	5350	5350	5350	0
400	20250417	124700	154714890	5350	5350	5350	5350	0
401	20250417	124600	154714890	5350	5350	5350	5350	0
402	20250417	124500	154714890	5350	5350	5350	5350	20
403	20250417	124400	154607890	5340	5340	5340	5340	0
404	20250417	124300	154607890	5340	5340	5340	5340	465
405	20250417	124200	152124790	5340	5340	5340	5340	0
406	20250417	124100	152124790	5340	5340	5340	5340	55
407	20250417	124000	151831090	5340	5340	5340	5340	75
408	20250417	123900	151430590	5350	5350	5350	5350	10
409	20250417	123800	151377090	5350	5340	5350	5340	546
410	20250417	123700	148461350	5350	5350	5350	5350	0
411	20250417	123600	148461350	5350	5350	5350	5350	0
412	20250417	123500	148461350	5350	5350	5350	5350	0
413	20250417	123400	148461350	5350	5350	5350	5350	0
414	20250417	123300	148461350	5350	5350	5350	5350	0
415	20250417	123200	148461350	5350	5350	5350	5350	0
416	20250417	123100	148461350	5350	5350	5350	5350	0
417	20250417	123000	148461350	5350	5350	5350	5350	0
418	20250417	122900	148461350	5350	5350	5350	5350	0
419	20250417	122800	148461350	5350	5350	5350	5350	0
420	20250417	122700	148461350	5350	5350	5350	5350	0
421	20250417	122600	148461350	5350	5350	5350	5350	0
422	20250417	122500	148461350	5350	5350	5350	5350	0
423	20250417	122400	148461350	5350	5350	5350	5350	0
424	20250417	122300	148461350	5350	5350	5350	5350	0
425	20250417	122200	148461350	5350	5350	5350	5350	701
426	20250417	122100	144711000	5350	5350	5350	5350	20
427	20250417	122000	144604000	5350	5350	5350	5350	0
428	20250417	121900	144604000	5350	5350	5350	5350	0
429	20250417	121800	144604000	5350	5350	5350	5350	135
430	20250417	121700	143881750	5350	5350	5350	5350	0
431	20250417	121600	143881750	5350	5350	5350	5350	0
432	20250417	121500	143881750	5350	5340	5360	5340	3324
433	20250417	121400	126122810	5330	5330	5330	5330	1
434	20250417	121300	126117480	5330	5330	5330	5330	0
435	20250417	121200	126117480	5330	5330	5330	5330	4
436	20250417	121100	126096160	5330	5330	5330	5330	93
437	20250417	121000	125600470	5330	5330	5330	5330	0
438	20250417	120900	125600470	5330	5330	5330	5330	0
439	20250417	120800	125600470	5330	5330	5330	5330	0
440	20250417	120700	125600470	5330	5330	5330	5330	0
441	20250417	120600	125600470	5330	5330	5330	5330	0
442	20250417	120500	125600470	5330	5330	5330	5330	0
443	20250417	120400	125600470	5330	5330	5330	5330	0
444	20250417	120300	125600470	5330	5330	5330	5330	0
445	20250417	120200	125600470	5330	5330	5330	5330	10
446	20250417	120100	125547170	5330	5330	5330	5330	0
447	20250417	120000	125547170	5330	5330	5330	5330	30
448	20250417	115900	125387270	5330	5330	5330	5330	20
449	20250417	115800	125280670	5330	5340	5340	5330	21
450	20250417	115700	125168540	5340	5340	5340	5340	0
451	20250417	115600	125168540	5340	5340	5340	5340	10
452	20250417	115500	125115140	5340	5340	5340	5340	0
453	20250417	115400	125115140	5340	5340	5340	5340	0
454	20250417	115300	125115140	5340	5340	5340	5340	0
455	20250417	115200	125115140	5340	5340	5340	5340	0
456	20250417	115100	125115140	5340	5340	5340	5340	2
457	20250417	115000	125104460	5340	5330	5340	5330	14
458	20250417	114900	125029830	5330	5330	5330	5330	10
459	20250417	114800	124976530	5330	5330	5330	5330	0
460	20250417	114700	124976530	5330	5330	5330	5330	2
461	20250417	114600	124965870	5340	5340	5340	5340	0
462	20250417	114500	124965870	5340	5340	5340	5340	0
463	20250417	114400	124965870	5340	5340	5340	5340	1
464	20250417	114300	124960530	5350	5350	5350	5350	0
465	20250417	114200	124960530	5350	5350	5350	5350	0
466	20250417	114100	124960530	5350	5350	5350	5350	0
467	20250417	114000	124960530	5350	5350	5350	5350	2
468	20250417	113900	124949830	5330	5330	5330	5330	27
469	20250417	113800	124805920	5330	5330	5330	5330	2
470	20250417	113700	124795260	5350	5325	5350	5320	161
471	20250417	113600	123935905	5320	5320	5320	5320	0
472	20250417	113500	123935905	5320	5320	5320	5320	1
473	20250417	113400	123930585	5340	5340	5340	5340	0
474	20250417	113300	123930585	5340	5340	5340	5340	4
475	20250417	113200	123909225	5310	5310	5310	5310	111
476	20250417	113100	123319815	5310	5310	5310	5310	0
477	20250417	113000	123319815	5310	5310	5310	5310	0
478	20250417	112900	123319815	5310	5310	5310	5310	0
479	20250417	112800	123319815	5310	5310	5310	5310	0
480	20250417	112700	123319815	5310	5310	5310	5310	0
481	20250417	112600	123319815	5310	5310	5310	5310	0
482	20250417	112500	123319815	5310	5310	5310	5310	0
483	20250417	112400	123319815	5310	5310	5310	5310	18
484	20250417	112300	123224235	5310	5310	5310	5310	10
485	20250417	112200	123171135	5340	5340	5340	5340	0
486	20250417	112100	123171135	5340	5340	5340	5340	0
487	20250417	112000	123171135	5340	5320	5340	5310	2460
488	20250417	111900	110052165	5330	5320	5330	5320	11
489	20250417	111800	109993545	5340	5340	5340	5340	10
490	20250417	111700	109940145	5340	5340	5340	5340	0
491	20250417	111600	109940145	5340	5340	5340	5340	1
492	20250417	111500	109934805	5340	5340	5340	5340	0
493	20250417	111400	109934805	5340	5320	5340	5320	151
494	20250417	111300	109128485	5340	5340	5340	5340	0
495	20250417	111200	109128485	5340	5340	5340	5340	0
496	20250417	111100	109128485	5340	5340	5340	5340	89
497	20250417	111000	108653225	5340	5340	5340	5340	0
498	20250417	110900	108653225	5340	5340	5340	5340	0
499	20250417	110800	108653225	5340	5340	5340	5340	0
500	20250417	110700	108653225	5340	5340	5340	5340	700
501	20250417	110600	104915225	5340	5340	5340	5340	0
502	20250417	110500	104915225	5340	5340	5340	5340	0
503	20250417	110400	104915225	5340	5330	5340	5330	1425
504	20250417	110300	97314065	5320	5300	5320	5300	1405
505	20250417	110200	89843225	5300	5300	5300	5300	0
506	20250417	110100	89843225	5300	5300	5300	5300	0
507	20250417	110000	89843225	5300	5300	5300	5300	0
508	20250417	105900	89843225	5300	5290	5300	5290	639
509	20250417	105800	86462865	5310	5310	5310	5310	0
510	20250417	105700	86462865	5310	5310	5310	5310	0
511	20250417	105600	86462865	5310	5310	5310	5310	0
512	20250417	105500	86462865	5310	5310	5310	5310	0
513	20250417	105400	86462865	5310	5310	5310	5310	168
514	20250417	105300	85570785	5310	5310	5310	5310	0
515	20250417	105200	85570785	5310	5310	5310	5310	0
516	20250417	105100	85570785	5310	5310	5310	5310	0
517	20250417	105000	85570785	5310	5310	5310	5310	0
518	20250417	104900	85570785	5310	5310	5310	5310	10
519	20250417	104800	85517685	5310	5310	5310	5310	1
520	20250417	104700	85512375	5310	5310	5310	5310	50
521	20250417	104600	85246875	5300	5300	5300	5300	0
522	20250417	104500	85246875	5300	5305	5305	5300	10
523	20250417	104400	85193830	5305	5305	5305	5305	0
524	20250417	104300	85193830	5305	5305	5305	5305	0
525	20250417	104200	85193830	5305	5305	5305	5305	0
526	20250417	104100	85193830	5305	5305	5305	5305	1
527	20250417	104000	85188525	5300	5300	5300	5300	0
528	20250417	103900	85188525	5300	5300	5300	5300	0
529	20250417	103800	85188525	5300	5300	5300	5300	71
530	20250417	103700	84812225	5295	5295	5295	5295	0
531	20250417	103600	84812225	5295	5295	5295	5295	0
532	20250417	103500	84812225	5295	5295	5295	5295	0
533	20250417	103400	84812225	5295	5295	5295	5295	0
534	20250417	103300	84812225	5295	5295	5295	5295	1
535	20250417	103200	84806930	5290	5290	5290	5290	0
536	20250417	103100	84806930	5290	5290	5290	5290	0
537	20250417	103000	84806930	5290	5290	5290	5290	2
538	20250417	102900	84796350	5290	5290	5290	5290	0
539	20250417	102800	84796350	5290	5290	5290	5290	11
540	20250417	102700	84738160	5290	5290	5290	5290	0
541	20250417	102600	84738160	5290	5290	5290	5290	0
542	20250417	102500	84738160	5290	5290	5290	5290	0
543	20250417	102400	84738160	5290	5290	5290	5290	220
544	20250417	102300	83574360	5280	5280	5280	5280	0
545	20250417	102200	83574360	5280	5280	5280	5280	0
546	20250417	102100	83574360	5280	5280	5280	5280	126
547	20250417	102000	82909080	5290	5290	5290	5290	0
548	20250417	101900	82909080	5290	5290	5290	5290	100
549	20250417	101800	82380080	5290	5290	5290	5290	0
550	20250417	101700	82380080	5290	5290	5290	5290	39
551	20250417	101600	82173770	5280	5280	5280	5280	0
552	20250417	101500	82173770	5280	5280	5280	5280	0
553	20250417	101400	82173770	5280	5280	5280	5280	0
554	20250417	101300	82173770	5280	5280	5280	5280	0
555	20250417	101200	82173770	5280	5280	5280	5280	0
556	20250417	101100	82173770	5280	5290	5290	5280	2
557	20250417	101000	82163200	5280	5280	5280	5280	10
558	20250417	100900	82110400	5270	5270	5270	5270	0
559	20250417	100800	82110400	5270	5280	5280	5270	170
560	20250417	100700	81214490	5290	5290	5290	5290	4
561	20250417	100600	81193330	5290	5290	5290	5290	0
562	20250417	100500	81193330	5290	5290	5290	5290	0
563	20250417	100400	81193330	5290	5290	5290	5290	250
564	20250417	100300	79870830	5290	5290	5290	5290	0
565	20250417	100200	79870830	5290	5290	5290	5290	0
566	20250417	100100	79870830	5290	5290	5290	5290	0
567	20250417	100000	79870830	5290	5300	5300	5280	842
568	20250417	095900	75412850	5300	5300	5310	5300	1011
569	20250417	095800	70054450	5330	5330	5330	5330	0
570	20250417	095700	70054450	5330	5310	5330	5310	40
571	20250417	095600	69841690	5320	5310	5320	5310	188
572	20250417	095500	68841980	5300	5300	5300	5300	1
573	20250417	095400	68836680	5300	5300	5300	5300	0
574	20250417	095300	68836680	5300	5300	5300	5300	0
575	20250417	095200	68836680	5300	5300	5300	5300	0
576	20250417	095100	68836680	5300	5300	5300	5300	0
577	20250417	095000	68836680	5300	5300	5300	5300	0
578	20250417	094900	68836680	5300	5300	5300	5300	77
579	20250417	094800	68428580	5300	5310	5310	5300	1358
580	20250417	094700	61220860	5330	5330	5330	5330	0
581	20250417	094600	61220860	5330	5330	5330	5330	0
582	20250417	094500	61220860	5330	5330	5330	5330	1
583	20250417	094400	61215530	5320	5320	5320	5320	0
584	20250417	094300	61215530	5320	5320	5320	5320	358
585	20250417	094200	59310970	5320	5320	5320	5320	0
586	20250417	094100	59310970	5320	5310	5320	5310	664
587	20250417	094000	55784430	5310	5305	5310	5305	75
588	20250417	093900	55386230	5310	5300	5310	5300	497
589	20250417	093800	52748130	5300	5300	5300	5300	0
590	20250417	093700	52748130	5300	5300	5300	5300	10
591	20250417	093600	52695130	5310	5310	5310	5310	0
592	20250417	093500	52695130	5310	5300	5310	5260	147
593	20250417	093400	51915160	5290	5290	5290	5290	18
594	20250417	093300	51819940	5290	5290	5290	5290	245
595	20250417	093200	50523890	5260	5260	5260	5260	145
596	20250417	093100	49761190	5270	5270	5270	5270	0
597	20250417	093000	49761190	5270	5270	5270	5270	100
598	20250417	092900	49234190	5280	5280	5280	5280	0
599	20250417	092800	49234190	5280	5280	5280	5280	1
600	20250417	092700	49228910	5290	5290	5290	5290	0
601	20250417	092600	49228910	5290	5290	5290	5290	22
602	20250417	092500	49112530	5290	5290	5290	5290	0
603	20250417	092400	49112530	5290	5290	5290	5290	0
604	20250417	092300	49112530	5290	5290	5290	5290	0
605	20250417	092200	49112530	5290	5290	5290	5290	0
606	20250417	092100	49112530	5290	5290	5290	5290	0
607	20250417	092000	49112530	5290	5290	5290	5290	0
608	20250417	091900	49112530	5290	5290	5290	5290	135
609	20250417	091800	48398380	5310	5310	5310	5310	0
610	20250417	091700	48398380	5310	5290	5310	5290	84
611	20250417	091600	47953380	5300	5300	5300	5300	12
612	20250417	091500	47889780	5300	5290	5300	5290	136
613	20250417	091400	47169560	5270	5280	5290	5250	50
614	20250417	091300	46905670	5240	5240	5240	5240	0
615	20250417	091200	46905670	5240	5240	5240	5240	1281
616	20250417	091100	40193230	5240	5240	5240	5240	0
617	20250417	091000	40193230	5240	5240	5240	5240	43
618	20250417	090900	39967910	5230	5240	5240	5230	60
619	20250417	090800	39653560	5250	5250	5250	5250	0
620	20250417	090700	39653560	5250	5260	5280	5250	414
621	20250417	090600	37475380	5300	5300	5300	5300	132
622	20250417	090500	36775780	5300	5270	5300	5270	905
623	20250417	090400	31980180	5270	5220	5300	5220	1542
624	20250417	090300	23874990	5220	5220	5220	5220	50
625	20250417	090200	23613990	5220	5220	5220	5220	1
626	20250417	090100	23608770	5220	5180	5220	5180	2559
627	20250417	090000	10287930	5200	5140	5200	5130	1989