KissMeData/090470/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	194400	84470600	4135	4135	4135	4135	509
3	20250417	194300	84470600	4135	4135	4135	4135	0
4	20250417	194200	84470600	4135	4135	4135	4135	0
5	20250417	194100	84470600	4135	4135	4135	4135	0
6	20250417	194000	84470600	4135	4135	4135	4135	0
7	20250417	193900	84470600	4135	4135	4135	4135	0
8	20250417	193800	84470600	4135	4135	4135	4135	0
9	20250417	193700	84470600	4135	4135	4135	4135	0
10	20250417	193600	84470600	4135	4135	4135	4135	0
11	20250417	193500	84470600	4135	4135	4135	4135	0
12	20250417	193400	84470600	4135	4135	4135	4135	0
13	20250417	193300	84470600	4135	4135	4135	4135	0
14	20250417	193200	84470600	4135	4135	4135	4135	0
15	20250417	193100	84470600	4135	4135	4135	4135	0
16	20250417	193000	84470600	4135	4135	4135	4135	0
17	20250417	192900	84470600	4135	4135	4135	4135	0
18	20250417	192800	84470600	4135	4135	4135	4135	0
19	20250417	192700	84470600	4135	4135	4135	4135	0
20	20250417	192600	84470600	4135	4135	4135	4135	0
21	20250417	192500	84470600	4135	4135	4135	4135	0
22	20250417	192400	84470600	4135	4135	4135	4135	0
23	20250417	192300	84470600	4135	4135	4135	4135	0
24	20250417	192200	84470600	4135	4135	4135	4135	0
25	20250417	192100	84470600	4135	4135	4135	4135	0
26	20250417	192000	84470600	4135	4135	4135	4135	0
27	20250417	191900	84470600	4135	4135	4135	4135	0
28	20250417	191800	84470600	4135	4135	4135	4135	0
29	20250417	191700	84470600	4135	4135	4135	4135	0
30	20250417	191600	84470600	4135	4135	4135	4135	0
31	20250417	191500	84470600	4135	4135	4135	4135	0
32	20250417	191400	84470600	4135	4135	4135	4135	509
33	20250417	191300	84470600	4135	4135	4135	4135	0
34	20250417	191200	84470600	4135	4135	4135	4135	0
35	20250417	191100	84470600	4135	4135	4135	4135	0
36	20250417	191000	84470600	4135	4135	4135	4135	0
37	20250417	190900	84470600	4135	4135	4135	4135	0
38	20250417	190800	84470600	4135	4135	4135	4135	0
39	20250417	190700	84470600	4135	4135	4135	4135	0
40	20250417	190600	84470600	4135	4135	4135	4135	0
41	20250417	190500	84470600	4135	4135	4135	4135	0
42	20250417	190400	84470600	4135	4135	4135	4135	0
43	20250417	190300	84470600	4135	4135	4135	4135	0
44	20250417	190200	84470600	4135	4135	4135	4135	0
45	20250417	190100	84470600	4135	4135	4135	4135	0
46	20250417	190000	84470600	4135	4135	4135	4135	0
47	20250417	185900	84470600	4135	4135	4135	4135	0
48	20250417	185800	84470600	4135	4135	4135	4135	0
49	20250417	185700	84470600	4135	4135	4135	4135	0
50	20250417	185600	84470600	4135	4135	4135	4135	0
51	20250417	185500	84470600	4135	4135	4135	4135	0
52	20250417	185400	84470600	4135	4135	4135	4135	0
53	20250417	185300	84470600	4135	4135	4135	4135	0
54	20250417	185200	84470600	4135	4135	4135	4135	0
55	20250417	185100	84470600	4135	4135	4135	4135	0
56	20250417	185000	84470600	4135	4135	4135	4135	0
57	20250417	184900	84470600	4135	4135	4135	4135	0
58	20250417	184800	84470600	4135	4135	4135	4135	0
59	20250417	184700	84470600	4135	4135	4135	4135	0
60	20250417	184600	84470600	4135	4135	4135	4135	0
61	20250417	184500	84470600	4135	4135	4135	4135	0
62	20250417	184400	84470600	4135	4135	4135	4135	509
63	20250417	184300	84470600	4135	4135	4135	4135	0
64	20250417	184200	84470600	4135	4135	4135	4135	0
65	20250417	184100	84470600	4135	4135	4135	4135	0
66	20250417	184000	84470600	4135	4135	4135	4135	0
67	20250417	183900	84470600	4135	4135	4135	4135	0
68	20250417	183800	84470600	4135	4135	4135	4135	0
69	20250417	183700	84470600	4135	4135	4135	4135	0
70	20250417	183600	84470600	4135	4135	4135	4135	0
71	20250417	183500	84470600	4135	4135	4135	4135	0
72	20250417	183400	84470600	4135	4135	4135	4135	0
73	20250417	183300	84470600	4135	4135	4135	4135	0
74	20250417	183200	84470600	4135	4135	4135	4135	0
75	20250417	183100	84470600	4135	4135	4135	4135	0
76	20250417	183000	84470600	4135	4135	4135	4135	0
77	20250417	182900	84470600	4135	4135	4135	4135	0
78	20250417	182800	84470600	4135	4135	4135	4135	0
79	20250417	182700	84470600	4135	4135	4135	4135	0
80	20250417	182600	84470600	4135	4135	4135	4135	0
81	20250417	182500	84470600	4135	4135	4135	4135	0
82	20250417	182400	84470600	4135	4135	4135	4135	0
83	20250417	182300	84470600	4135	4135	4135	4135	0
84	20250417	182200	84470600	4135	4135	4135	4135	0
85	20250417	182100	84470600	4135	4135	4135	4135	0
86	20250417	182000	84470600	4135	4135	4135	4135	0
87	20250417	181900	84470600	4135	4135	4135	4135	0
88	20250417	181800	84470600	4135	4135	4135	4135	0
89	20250417	181700	84470600	4135	4135	4135	4135	0
90	20250417	181600	84470600	4135	4135	4135	4135	0
91	20250417	181500	84470600	4135	4135	4135	4135	0
92	20250417	181400	84470600	4135	4135	4135	4135	509
93	20250417	181300	84470600	4135	4135	4135	4135	0
94	20250417	181200	84470600	4135	4135	4135	4135	0
95	20250417	181100	84470600	4135	4135	4135	4135	0
96	20250417	181000	84470600	4135	4135	4135	4135	0
97	20250417	180900	84470600	4135	4135	4135	4135	0
98	20250417	180800	84470600	4135	4135	4135	4135	0
99	20250417	180700	84470600	4135	4135	4135	4135	0
100	20250417	180600	84470600	4135	4135	4135	4135	0
101	20250417	180500	84470600	4135	4135	4135	4135	0
102	20250417	180400	84470600	4135	4135	4135	4135	0
103	20250417	180300	84470600	4135	4135	4135	4135	0
104	20250417	180200	84470600	4135	4135	4135	4135	0
105	20250417	180100	84470600	4135	4135	4135	4135	0
106	20250417	180000	84470600	4135	4135	4135	4135	0
107	20250417	175900	84470600	4135	4135	4135	4135	0
108	20250417	175800	84470600	4135	4135	4135	4135	0
109	20250417	175700	84470600	4135	4135	4135	4135	0
110	20250417	175600	84470600	4135	4135	4135	4135	0
111	20250417	175500	84470600	4135	4135	4135	4135	0
112	20250417	175400	84470600	4135	4135	4135	4135	0
113	20250417	175300	84470600	4135	4135	4135	4135	0
114	20250417	175200	84470600	4135	4135	4135	4135	0
115	20250417	175100	84470600	4135	4135	4135	4135	0
116	20250417	175000	84470600	4135	4135	4135	4135	0
117	20250417	174900	84470600	4135	4135	4135	4135	0
118	20250417	174800	84470600	4135	4135	4135	4135	0
119	20250417	174700	84470600	4135	4135	4135	4135	0
120	20250417	174600	84470600	4135	4135	4135	4135	0
121	20250417	174500	84470600	4135	4135	4135	4135	0
122	20250417	174400	84470600	4135	4135	4135	4135	509
123	20250417	174300	84470600	4135	4135	4135	4135	0
124	20250417	174200	84470600	4135	4135	4135	4135	0
125	20250417	174100	84470600	4135	4135	4135	4135	0
126	20250417	174000	84470600	4135	4135	4135	4135	0
127	20250417	173900	84470600	4135	4135	4135	4135	0
128	20250417	173800	84470600	4135	4135	4135	4135	0
129	20250417	173700	84470600	4135	4135	4135	4135	0
130	20250417	173600	84470600	4135	4135	4135	4135	0
131	20250417	173500	84470600	4135	4135	4135	4135	0
132	20250417	173400	84470600	4135	4135	4135	4135	0
133	20250417	173300	84470600	4135	4135	4135	4135	0
134	20250417	173200	84470600	4135	4135	4135	4135	0
135	20250417	173100	84470600	4135	4135	4135	4135	0
136	20250417	173000	84470600	4135	4135	4135	4135	0
137	20250417	172900	84470600	4135	4135	4135	4135	0
138	20250417	172800	84470600	4135	4135	4135	4135	0
139	20250417	172700	84470600	4135	4135	4135	4135	0
140	20250417	172600	84470600	4135	4135	4135	4135	0
141	20250417	172500	84470600	4135	4135	4135	4135	0
142	20250417	172400	84470600	4135	4135	4135	4135	0
143	20250417	172300	84470600	4135	4135	4135	4135	0
144	20250417	172200	84470600	4135	4135	4135	4135	0
145	20250417	172100	84470600	4135	4135	4135	4135	0
146	20250417	172000	84470600	4135	4135	4135	4135	0
147	20250417	171900	84470600	4135	4135	4135	4135	0
148	20250417	171800	84470600	4135	4135	4135	4135	0
149	20250417	171700	84470600	4135	4135	4135	4135	0
150	20250417	171600	84470600	4135	4135	4135	4135	0
151	20250417	171500	84470600	4135	4135	4135	4135	0
152	20250417	171400	84470600	4135	4135	4135	4135	509
153	20250417	171300	84470600	4135	4135	4135	4135	0
154	20250417	171200	84470600	4135	4135	4135	4135	0
155	20250417	171100	84470600	4135	4135	4135	4135	0
156	20250417	171000	84470600	4135	4135	4135	4135	0
157	20250417	170900	84470600	4135	4135	4135	4135	0
158	20250417	170800	84470600	4135	4135	4135	4135	0
159	20250417	170700	84470600	4135	4135	4135	4135	0
160	20250417	170600	84470600	4135	4135	4135	4135	0
161	20250417	170500	84470600	4135	4135	4135	4135	0
162	20250417	170400	84470600	4135	4135	4135	4135	0
163	20250417	170300	84470600	4135	4135	4135	4135	0
164	20250417	170200	84470600	4135	4135	4135	4135	0
165	20250417	170100	84470600	4135	4135	4135	4135	0
166	20250417	170000	84470600	4135	4135	4135	4135	0
167	20250417	165900	84470600	4135	4135	4135	4135	0
168	20250417	165800	84470600	4135	4135	4135	4135	0
169	20250417	165700	84470600	4135	4135	4135	4135	0
170	20250417	165600	84470600	4135	4135	4135	4135	0
171	20250417	165500	84470600	4135	4135	4135	4135	0
172	20250417	165400	84470600	4135	4135	4135	4135	0
173	20250417	165300	84470600	4135	4135	4135	4135	0
174	20250417	165200	84470600	4135	4135	4135	4135	0
175	20250417	165100	84470600	4135	4135	4135	4135	0
176	20250417	165000	84470600	4135	4135	4135	4135	0
177	20250417	164900	84470600	4135	4135	4135	4135	0
178	20250417	164800	84470600	4135	4135	4135	4135	0
179	20250417	164700	84470600	4135	4135	4135	4135	0
180	20250417	164600	84470600	4135	4135	4135	4135	0
181	20250417	164500	84470600	4135	4135	4135	4135	0
182	20250417	164400	84470600	4135	4135	4135	4135	509
183	20250417	164300	84470600	4135	4135	4135	4135	0
184	20250417	164200	84470600	4135	4135	4135	4135	0
185	20250417	164100	84470600	4135	4135	4135	4135	0
186	20250417	164000	84470600	4135	4135	4135	4135	0
187	20250417	163900	84470600	4135	4135	4135	4135	0
188	20250417	163800	84470600	4135	4135	4135	4135	0
189	20250417	163700	84470600	4135	4135	4135	4135	0
190	20250417	163600	84470600	4135	4135	4135	4135	0
191	20250417	163500	84470600	4135	4135	4135	4135	0
192	20250417	163400	84470600	4135	4135	4135	4135	0
193	20250417	163300	84470600	4135	4135	4135	4135	0
194	20250417	163200	84470600	4135	4135	4135	4135	0
195	20250417	163100	84470600	4135	4135	4135	4135	0
196	20250417	163000	84470600	4135	4135	4135	4135	0
197	20250417	162900	84470600	4135	4135	4135	4135	0
198	20250417	162800	84470600	4135	4135	4135	4135	0
199	20250417	162700	84470600	4135	4135	4135	4135	0
200	20250417	162600	84470600	4135	4135	4135	4135	0
201	20250417	162500	84470600	4135	4135	4135	4135	0
202	20250417	162400	84470600	4135	4135	4135	4135	0
203	20250417	162300	84470600	4135	4135	4135	4135	0
204	20250417	162200	84470600	4135	4135	4135	4135	0
205	20250417	162100	84470600	4135	4135	4135	4135	0
206	20250417	162000	84470600	4135	4135	4135	4135	0
207	20250417	161900	84470600	4135	4135	4135	4135	0
208	20250417	161800	84470600	4135	4135	4135	4135	0
209	20250417	161700	84470600	4135	4135	4135	4135	0
210	20250417	161600	84470600	4135	4135	4135	4135	0
211	20250417	161500	84470600	4135	4135	4135	4135	0
212	20250417	161400	84470600	4135	4135	4135	4135	509
213	20250417	161300	84470600	4135	4135	4135	4135	0
214	20250417	161200	84470600	4135	4135	4135	4135	0
215	20250417	161100	84470600	4135	4135	4135	4135	0
216	20250417	161000	84470600	4135	4135	4135	4135	0
217	20250417	160900	84470600	4135	4135	4135	4135	0
218	20250417	160800	84470600	4135	4135	4135	4135	0
219	20250417	160700	84470600	4135	4135	4135	4135	0
220	20250417	160600	84470600	4135	4135	4135	4135	0
221	20250417	160500	84470600	4135	4135	4135	4135	0
222	20250417	160400	84470600	4135	4135	4135	4135	0
223	20250417	160300	84470600	4135	4135	4135	4135	0
224	20250417	160200	84470600	4135	4135	4135	4135	0
225	20250417	160100	84470600	4135	4135	4135	4135	0
226	20250417	160000	84470600	4135	4135	4135	4135	0
227	20250417	155900	84470600	4135	4135	4135	4135	0
228	20250417	155800	84470600	4135	4135	4135	4135	0
229	20250417	155700	84470600	4135	4135	4135	4135	0
230	20250417	155600	84470600	4135	4135	4135	4135	0
231	20250417	155500	84470600	4135	4135	4135	4135	0
232	20250417	155400	84470600	4135	4135	4135	4135	0
233	20250417	155300	84470600	4135	4135	4135	4135	0
234	20250417	155200	84470600	4135	4135	4135	4135	0
235	20250417	155100	84470600	4135	4135	4135	4135	0
236	20250417	155000	84470600	4135	4135	4135	4135	0
237	20250417	154900	84470600	4135	4135	4135	4135	0
238	20250417	154800	84470600	4135	4135	4135	4135	0
239	20250417	154700	84470600	4135	4135	4135	4135	0
240	20250417	154600	84470600	4135	4135	4135	4135	0
241	20250417	154500	84470600	4135	4135	4135	4135	0
242	20250417	154400	84470600	4135	4135	4135	4135	509
243	20250417	154300	84470600	4135	4135	4135	4135	0
244	20250417	154200	84470600	4135	4135	4135	4135	0
245	20250417	154100	84470600	4135	4135	4135	4135	0
246	20250417	154000	84470600	4135	4135	4135	4135	0
247	20250417	153900	84470600	4135	4135	4135	4135	0
248	20250417	153800	84470600	4135	4135	4135	4135	0
249	20250417	153700	84470600	4135	4135	4135	4135	0
250	20250417	153600	84470600	4135	4135	4135	4135	0
251	20250417	153500	84470600	4135	4135	4135	4135	0
252	20250417	153400	84470600	4135	4135	4135	4135	0
253	20250417	153300	84470600	4135	4135	4135	4135	0
254	20250417	153200	84470600	4135	4135	4135	4135	0
255	20250417	153100	84470600	4135	4135	4135	4135	0
256	20250417	153000	84470600	4135	4135	4135	4135	509
257	20250417	152900	82365885	4135	4135	4135	4135	0
258	20250417	152800	82365885	4135	4135	4135	4135	0
259	20250417	152700	82365885	4135	4135	4135	4135	0
260	20250417	152600	82365885	4135	4135	4135	4135	0
261	20250417	152500	82365885	4135	4135	4135	4135	0
262	20250417	152400	82365885	4135	4135	4135	4135	0
263	20250417	152300	82365885	4135	4135	4135	4135	0
264	20250417	152200	82365885	4135	4135	4135	4135	0
265	20250417	152100	82365885	4135	4135	4135	4135	0
266	20250417	152000	82365885	4135	4135	4135	4135	0
267	20250417	151900	82365885	4135	4130	4135	4130	19
268	20250417	151800	82287410	4130	4130	4130	4105	26
269	20250417	151700	82180580	4130	4140	4140	4100	89
270	20250417	151600	81815565	4115	4115	4115	4115	0
271	20250417	151500	81815565	4115	4140	4140	4115	13
272	20250417	151400	81761870	4140	4140	4140	4140	20
273	20250417	151300	81679070	4140	4140	4140	4140	0
274	20250417	151200	81679070	4140	4140	4140	4140	0
275	20250417	151100	81679070	4140	4140	4140	4140	0
276	20250417	151000	81679070	4140	4140	4140	4140	0
277	20250417	150900	81679070	4140	4140	4140	4140	0
278	20250417	150800	81679070	4140	4130	4140	4100	4528
279	20250417	150700	63092575	4150	4150	4150	4150	0
280	20250417	150600	63092575	4150	4145	4150	4145	11
281	20250417	150500	63046975	4145	4145	4145	4145	11
282	20250417	150400	63001380	4140	4140	4140	4140	0
283	20250417	150300	63001380	4140	4140	4140	4140	0
284	20250417	150200	63001380	4140	4140	4140	4140	0
285	20250417	150100	63001380	4140	4140	4140	4140	3
286	20250417	150000	62988960	4130	4130	4130	4130	0
287	20250417	145900	62988960	4130	4130	4130	4130	0
288	20250417	145800	62988960	4130	4130	4130	4130	0
289	20250417	145700	62988960	4130	4130	4130	4130	0
290	20250417	145600	62988960	4130	4130	4130	4130	0
291	20250417	145500	62988960	4130	4130	4130	4130	0
292	20250417	145400	62988960	4130	4130	4130	4130	0
293	20250417	145300	62988960	4130	4130	4130	4130	469
294	20250417	145200	61051990	4130	4130	4130	4130	0
295	20250417	145100	61051990	4130	4130	4130	4130	31
296	20250417	145000	60923960	4130	4130	4130	4130	34
297	20250417	144900	60783540	4140	4140	4140	4140	0
298	20250417	144800	60783540	4140	4140	4140	4140	0
299	20250417	144700	60783540	4140	4120	4140	4120	2
300	20250417	144600	60775280	4145	4145	4145	4145	0
301	20250417	144500	60775280	4145	4145	4145	4145	0
302	20250417	144400	60775280	4145	4145	4145	4145	2
303	20250417	144300	60766990	4145	4145	4145	4145	0
304	20250417	144200	60766990	4145	4145	4145	4145	0
305	20250417	144100	60766990	4145	4145	4145	4145	0
306	20250417	144000	60766990	4145	4145	4145	4145	0
307	20250417	143900	60766990	4145	4145	4145	4145	0
308	20250417	143800	60766990	4145	4145	4145	4145	1
309	20250417	143700	60762845	4115	4115	4115	4115	0
310	20250417	143600	60762845	4115	4115	4115	4115	0
311	20250417	143500	60762845	4115	4115	4115	4115	0
312	20250417	143400	60762845	4115	4115	4115	4115	0
313	20250417	143300	60762845	4115	4120	4120	4115	256
314	20250417	143200	59709105	4120	4120	4120	4120	88
315	20250417	143100	59346545	4120	4125	4125	4120	60
316	20250417	143000	59099235	4150	4150	4150	4150	0
317	20250417	142900	59099235	4150	4150	4150	4150	0
318	20250417	142800	59099235	4150	4150	4150	4150	0
319	20250417	142700	59099235	4150	4150	4150	4150	0
320	20250417	142600	59099235	4150	4150	4150	4150	0
321	20250417	142500	59099235	4150	4150	4150	4150	0
322	20250417	142400	59099235	4150	4150	4150	4150	0
323	20250417	142300	59099235	4150	4150	4150	4150	120
324	20250417	142200	58601235	4150	4150	4150	4150	0
325	20250417	142100	58601235	4150	4150	4150	4150	1
326	20250417	142000	58597085	4120	4120	4120	4120	0
327	20250417	141900	58597085	4120	4125	4125	4120	600
328	20250417	141800	56124970	4125	4125	4125	4125	100
329	20250417	141700	55712470	4150	4150	4150	4150	0
330	20250417	141600	55712470	4150	4150	4150	4150	1
331	20250417	141500	55708320	4125	4125	4125	4125	0
332	20250417	141400	55708320	4125	4125	4125	4125	0
333	20250417	141300	55708320	4125	4125	4125	4125	100
334	20250417	141200	55295820	4120	4120	4120	4120	0
335	20250417	141100	55295820	4120	4120	4120	4120	0
336	20250417	141000	55295820	4120	4120	4120	4120	0
337	20250417	140900	55295820	4120	4120	4120	4120	0
338	20250417	140800	55295820	4120	4120	4120	4120	1107
339	20250417	140700	50734980	4125	4145	4145	4125	892
340	20250417	140600	47054955	4170	4170	4170	4170	0
341	20250417	140500	47054955	4170	4170	4170	4170	0
342	20250417	140400	47054955	4170	4170	4170	4170	0
343	20250417	140300	47054955	4170	4170	4170	4170	0
344	20250417	140200	47054955	4170	4170	4170	4170	0
345	20250417	140100	47054955	4170	4170	4170	4170	0
346	20250417	140000	47054955	4170	4170	4170	4170	0
347	20250417	135900	47054955	4170	4170	4170	4170	0
348	20250417	135800	47054955	4170	4170	4170	4170	0
349	20250417	135700	47054955	4170	4170	4170	4170	0
350	20250417	135600	47054955	4170	4170	4170	4170	0
351	20250417	135500	47054955	4170	4170	4170	4170	0
352	20250417	135400	47054955	4170	4170	4170	4170	0
353	20250417	135300	47054955	4170	4170	4170	4170	0
354	20250417	135200	47054955	4170	4170	4170	4170	0
355	20250417	135100	47054955	4170	4165	4170	4145	1046
356	20250417	135000	42712275	4170	4170	4170	4170	0
357	20250417	134900	42712275	4170	4170	4170	4170	0
358	20250417	134800	42712275	4170	4170	4170	4170	0
359	20250417	134700	42712275	4170	4170	4170	4170	0
360	20250417	134600	42712275	4170	4170	4170	4170	0
361	20250417	134500	42712275	4170	4170	4170	4170	0
362	20250417	134400	42712275	4170	4170	4170	4170	0
363	20250417	134300	42712275	4170	4170	4170	4170	0
364	20250417	134200	42712275	4170	4170	4170	4170	0
365	20250417	134100	42712275	4170	4170	4170	4170	0
366	20250417	134000	42712275	4170	4170	4170	4170	0
367	20250417	133900	42712275	4170	4170	4170	4170	0
368	20250417	133800	42712275	4170	4170	4170	4170	0
369	20250417	133700	42712275	4170	4170	4170	4170	0
370	20250417	133600	42712275	4170	4170	4170	4170	0
371	20250417	133500	42712275	4170	4170	4170	4170	0
372	20250417	133400	42712275	4170	4170	4170	4170	0
373	20250417	133300	42712275	4170	4170	4170	4170	0
374	20250417	133200	42712275	4170	4170	4170	4170	0
375	20250417	133100	42712275	4170	4170	4170	4170	0
376	20250417	133000	42712275	4170	4170	4170	4170	0
377	20250417	132900	42712275	4170	4170	4170	4170	0
378	20250417	132800	42712275	4170	4170	4170	4170	34
379	20250417	132700	42570495	4170	4170	4170	4170	0
380	20250417	132600	42570495	4170	4170	4170	4170	0
381	20250417	132500	42570495	4170	4170	4170	4170	0
382	20250417	132400	42570495	4170	4170	4170	4170	0
383	20250417	132300	42570495	4170	4170	4170	4170	0
384	20250417	132200	42570495	4170	4170	4170	4170	0
385	20250417	132100	42570495	4170	4170	4170	4170	0
386	20250417	132000	42570495	4170	4170	4170	4170	0
387	20250417	131900	42570495	4170	4170	4170	4170	0
388	20250417	131800	42570495	4170	4170	4170	4170	0
389	20250417	131700	42570495	4170	4160	4170	4160	2
390	20250417	131600	42562165	4170	4170	4170	4170	0
391	20250417	131500	42562165	4170	4170	4170	4170	0
392	20250417	131400	42562165	4170	4170	4170	4170	0
393	20250417	131300	42562165	4170	4170	4170	4170	0
394	20250417	131200	42562165	4170	4170	4170	4170	0
395	20250417	131100	42562165	4170	4170	4170	4170	0
396	20250417	131000	42562165	4170	4170	4170	4170	0
397	20250417	130900	42562165	4170	4170	4170	4170	0
398	20250417	130800	42562165	4170	4170	4170	4170	0
399	20250417	130700	42562165	4170	4170	4170	4170	0
400	20250417	130600	42562165	4170	4170	4170	4170	0
401	20250417	130500	42562165	4170	4170	4170	4170	0
402	20250417	130400	42562165	4170	4170	4170	4170	0
403	20250417	130300	42562165	4170	4170	4170	4170	0
404	20250417	130200	42562165	4170	4170	4170	4170	0
405	20250417	130100	42562165	4170	4170	4170	4170	0
406	20250417	130000	42562165	4170	4170	4170	4170	0
407	20250417	125900	42562165	4170	4170	4170	4170	1
408	20250417	125800	42557995	4165	4165	4165	4165	0
409	20250417	125700	42557995	4165	4165	4165	4165	0
410	20250417	125600	42557995	4165	4165	4165	4165	1
411	20250417	125500	42553830	4165	4165	4165	4165	2
412	20250417	125400	42545500	4165	4165	4165	4165	3
413	20250417	125300	42533005	4165	4165	4165	4165	1
414	20250417	125200	42528840	4165	4165	4165	4165	0
415	20250417	125100	42528840	4165	4165	4165	4165	0
416	20250417	125000	42528840	4165	4165	4165	4165	0
417	20250417	124900	42528840	4165	4165	4165	4155	643
418	20250417	124800	39856080	4170	4170	4170	4170	0
419	20250417	124700	39856080	4170	4170	4170	4170	101
420	20250417	124600	39434910	4170	4170	4170	4170	0
421	20250417	124500	39434910	4170	4170	4170	4170	0
422	20250417	124400	39434910	4170	4175	4175	4170	2
423	20250417	124300	39426565	4170	4170	4170	4170	0
424	20250417	124200	39426565	4170	4170	4170	4170	0
425	20250417	124100	39426565	4170	4170	4170	4170	0
426	20250417	124000	39426565	4170	4170	4170	4170	0
427	20250417	123900	39426565	4170	4170	4170	4170	0
428	20250417	123800	39426565	4170	4170	4170	4170	1
429	20250417	123700	39422395	4175	4175	4175	4175	0
430	20250417	123600	39422395	4175	4175	4175	4175	0
431	20250417	123500	39422395	4175	4175	4175	4175	0
432	20250417	123400	39422395	4175	4175	4175	4175	0
433	20250417	123300	39422395	4175	4175	4175	4175	0
434	20250417	123200	39422395	4175	4175	4175	4175	0
435	20250417	123100	39422395	4175	4175	4175	4175	0
436	20250417	123000	39422395	4175	4175	4175	4175	0
437	20250417	122900	39422395	4175	4175	4175	4175	0
438	20250417	122800	39422395	4175	4175	4175	4175	0
439	20250417	122700	39422395	4175	4175	4175	4175	0
440	20250417	122600	39422395	4175	4175	4175	4175	0
441	20250417	122500	39422395	4175	4175	4175	4175	0
442	20250417	122400	39422395	4175	4175	4175	4175	47
443	20250417	122300	39226170	4175	4175	4175	4175	0
444	20250417	122200	39226170	4175	4175	4175	4175	0
445	20250417	122100	39226170	4175	4175	4175	4175	0
446	20250417	122000	39226170	4175	4175	4175	4175	0
447	20250417	121900	39226170	4175	4175	4175	4175	0
448	20250417	121800	39226170	4175	4175	4175	4175	0
449	20250417	121700	39226170	4175	4175	4175	4175	0
450	20250417	121600	39226170	4175	4175	4175	4175	1
451	20250417	121500	39221995	4175	4175	4175	4175	0
452	20250417	121400	39221995	4175	4175	4175	4175	0
453	20250417	121300	39221995	4175	4175	4175	4175	0
454	20250417	121200	39221995	4175	4175	4175	4175	1
455	20250417	121100	39217820	4170	4170	4170	4170	10
456	20250417	121000	39176120	4175	4175	4175	4175	0
457	20250417	120900	39176120	4175	4175	4175	4175	0
458	20250417	120800	39176120	4175	4175	4175	4175	0
459	20250417	120700	39176120	4175	4175	4175	4175	0
460	20250417	120600	39176120	4175	4175	4175	4175	0
461	20250417	120500	39176120	4175	4175	4175	4175	0
462	20250417	120400	39176120	4175	4175	4175	4175	0
463	20250417	120300	39176120	4175	4175	4175	4175	0
464	20250417	120200	39176120	4175	4175	4175	4175	0
465	20250417	120100	39176120	4175	4175	4175	4175	0
466	20250417	120000	39176120	4175	4175	4175	4175	0
467	20250417	115900	39176120	4175	4175	4175	4175	0
468	20250417	115800	39176120	4175	4175	4175	4175	0
469	20250417	115700	39176120	4175	4175	4175	4175	0
470	20250417	115600	39176120	4175	4175	4175	4175	83
471	20250417	115500	38829595	4175	4175	4175	4175	0
472	20250417	115400	38829595	4175	4175	4175	4175	0
473	20250417	115300	38829595	4175	4175	4175	4175	0
474	20250417	115200	38829595	4175	4175	4175	4175	0
475	20250417	115100	38829595	4175	4175	4175	4175	0
476	20250417	115000	38829595	4175	4175	4175	4175	0
477	20250417	114900	38829595	4175	4175	4175	4175	0
478	20250417	114800	38829595	4175	4175	4175	4175	0
479	20250417	114700	38829595	4175	4175	4175	4175	0
480	20250417	114600	38829595	4175	4175	4175	4175	0
481	20250417	114500	38829595	4175	4175	4175	4175	2
482	20250417	114400	38821245	4180	4180	4180	4180	0
483	20250417	114300	38821245	4180	4180	4180	4180	0
484	20250417	114200	38821245	4180	4180	4180	4180	0
485	20250417	114100	38821245	4180	4180	4180	4180	0
486	20250417	114000	38821245	4180	4180	4180	4180	0
487	20250417	113900	38821245	4180	4180	4180	4180	1
488	20250417	113800	38817065	4175	4175	4175	4175	0
489	20250417	113700	38817065	4175	4175	4175	4175	0
490	20250417	113600	38817065	4175	4175	4175	4175	0
491	20250417	113500	38817065	4175	4175	4175	4175	0
492	20250417	113400	38817065	4175	4175	4175	4175	0
493	20250417	113300	38817065	4175	4175	4175	4175	0
494	20250417	113200	38817065	4175	4175	4175	4175	0
495	20250417	113100	38817065	4175	4175	4175	4175	0
496	20250417	113000	38817065	4175	4175	4175	4175	0
497	20250417	112900	38817065	4175	4175	4175	4175	3
498	20250417	112800	38804540	4180	4180	4180	4180	0
499	20250417	112700	38804540	4180	4180	4180	4180	0
500	20250417	112600	38804540	4180	4180	4180	4180	436
501	20250417	112500	36982060	4180	4180	4180	4180	15
502	20250417	112400	36919360	4180	4180	4180	4180	0
503	20250417	112300	36919360	4180	4180	4180	4180	0
504	20250417	112200	36919360	4180	4180	4180	4180	0
505	20250417	112100	36919360	4180	4180	4180	4180	9
506	20250417	112000	36881740	4180	4180	4180	4180	0
507	20250417	111900	36881740	4180	4180	4180	4180	0
508	20250417	111800	36881740	4180	4180	4180	4180	0
509	20250417	111700	36881740	4180	4180	4180	4180	0
510	20250417	111600	36881740	4180	4180	4180	4180	117
511	20250417	111500	36392680	4180	4180	4180	4180	0
512	20250417	111400	36392680	4180	4180	4180	4180	0
513	20250417	111300	36392680	4180	4180	4180	4180	0
514	20250417	111200	36392680	4180	4180	4180	4180	0
515	20250417	111100	36392680	4180	4180	4180	4180	0
516	20250417	111000	36392680	4180	4180	4180	4180	0
517	20250417	110900	36392680	4180	4180	4180	4180	0
518	20250417	110800	36392680	4180	4180	4180	4180	0
519	20250417	110700	36392680	4180	4180	4180	4180	9
520	20250417	110600	36355060	4180	4180	4180	4180	0
521	20250417	110500	36355060	4180	4180	4180	4180	0
522	20250417	110400	36355060	4180	4180	4180	4180	0
523	20250417	110300	36355060	4180	4180	4180	4180	0
524	20250417	110200	36355060	4180	4180	4180	4180	0
525	20250417	110100	36355060	4180	4180	4180	4180	0
526	20250417	110000	36355060	4180	4180	4180	4180	0
527	20250417	105900	36355060	4180	4180	4180	4180	0
528	20250417	105800	36355060	4180	4180	4180	4180	0
529	20250417	105700	36355060	4180	4180	4180	4180	0
530	20250417	105600	36355060	4180	4180	4180	4180	0
531	20250417	105500	36355060	4180	4180	4180	4180	0
532	20250417	105400	36355060	4180	4180	4180	4180	0
533	20250417	105300	36355060	4180	4180	4180	4180	0
534	20250417	105200	36355060	4180	4180	4180	4180	0
535	20250417	105100	36355060	4180	4180	4180	4180	0
536	20250417	105000	36355060	4180	4180	4180	4180	0
537	20250417	104900	36355060	4180	4180	4180	4180	0
538	20250417	104800	36355060	4180	4180	4180	4180	0
539	20250417	104700	36355060	4180	4180	4180	4180	0
540	20250417	104600	36355060	4180	4180	4180	4180	0
541	20250417	104500	36355060	4180	4180	4180	4180	0
542	20250417	104400	36355060	4180	4180	4180	4180	0
543	20250417	104300	36355060	4180	4180	4180	4180	993
544	20250417	104200	32204320	4180	4180	4180	4180	0
545	20250417	104100	32204320	4180	4180	4180	4180	0
546	20250417	104000	32204320	4180	4180	4180	4180	0
547	20250417	103900	32204320	4180	4180	4180	4180	0
548	20250417	103800	32204320	4180	4180	4180	4180	527
549	20250417	103700	30001460	4185	4185	4185	4185	0
550	20250417	103600	30001460	4185	4185	4185	4185	3
551	20250417	103500	29988905	4185	4185	4185	4185	0
552	20250417	103400	29988905	4185	4185	4185	4185	0
553	20250417	103300	29988905	4185	4185	4185	4185	0
554	20250417	103200	29988905	4185	4185	4185	4185	0
555	20250417	103100	29988905	4185	4185	4185	4185	0
556	20250417	103000	29988905	4185	4185	4185	4185	1
557	20250417	102900	29984720	4180	4185	4185	4180	380
558	20250417	102800	28394610	4185	4185	4185	4185	1
559	20250417	102700	28390425	4180	4180	4180	4180	0
560	20250417	102600	28390425	4180	4180	4180	4180	0
561	20250417	102500	28390425	4180	4180	4180	4180	0
562	20250417	102400	28390425	4180	4180	4180	4180	0
563	20250417	102300	28390425	4180	4180	4180	4180	0
564	20250417	102200	28390425	4180	4180	4180	4180	0
565	20250417	102100	28390425	4180	4180	4180	4180	0
566	20250417	102000	28390425	4180	4185	4185	4180	128
567	20250417	101900	27854805	4190	4190	4190	4190	0
568	20250417	101800	27854805	4190	4190	4190	4190	0
569	20250417	101700	27854805	4190	4190	4190	4190	0
570	20250417	101600	27854805	4190	4190	4190	4190	0
571	20250417	101500	27854805	4190	4190	4190	4190	0
572	20250417	101400	27854805	4190	4190	4190	4190	0
573	20250417	101300	27854805	4190	4190	4190	4190	0
574	20250417	101200	27854805	4190	4190	4190	4190	0
575	20250417	101100	27854805	4190	4190	4190	4190	0
576	20250417	101000	27854805	4190	4190	4190	4190	0
577	20250417	100900	27854805	4190	4190	4190	4190	500
578	20250417	100800	25759805	4190	4190	4190	4190	0
579	20250417	100700	25759805	4190	4190	4190	4190	0
580	20250417	100600	25759805	4190	4185	4190	4185	282
581	20250417	100500	24579275	4185	4190	4190	4185	43
582	20250417	100400	24399130	4185	4175	4185	4175	1910
583	20250417	100300	16406045	4175	4170	4175	4170	2
584	20250417	100200	16397700	4165	4165	4165	4165	0
585	20250417	100100	16397700	4165	4165	4165	4165	0
586	20250417	100000	16397700	4165	4165	4165	4165	0
587	20250417	095900	16397700	4165	4180	4185	4165	69
588	20250417	095800	16109965	4175	4175	4180	4175	51
589	20250417	095700	15897035	4175	4170	4175	4135	69
590	20250417	095600	15609750	4170	4170	4170	4170	0
591	20250417	095500	15609750	4170	4170	4170	4170	0
592	20250417	095400	15609750	4170	4170	4170	4170	0
593	20250417	095300	15609750	4170	4170	4170	4170	0
594	20250417	095200	15609750	4170	4170	4170	4170	0
595	20250417	095100	15609750	4170	4170	4170	4170	0
596	20250417	095000	15609750	4170	4170	4170	4170	0
597	20250417	094900	15609750	4170	4170	4170	4170	0
598	20250417	094800	15609750	4170	4170	4170	4170	0
599	20250417	094700	15609750	4170	4170	4170	4170	0
600	20250417	094600	15609750	4170	4170	4170	4170	0
601	20250417	094500	15609750	4170	4170	4170	4170	1
602	20250417	094400	15605580	4170	4170	4170	4170	1
603	20250417	094300	15601410	4165	4165	4165	4165	16
604	20250417	094200	15534770	4160	4160	4160	4160	8
605	20250417	094100	15501490	4160	4160	4160	4160	0
606	20250417	094000	15501490	4160	4160	4160	4160	0
607	20250417	093900	15501490	4160	4160	4160	4160	1
608	20250417	093800	15497330	4150	4150	4150	4150	0
609	20250417	093700	15497330	4150	4150	4150	4150	0
610	20250417	093600	15497330	4150	4150	4150	4150	0
611	20250417	093500	15497330	4150	4150	4150	4150	0
612	20250417	093400	15497330	4150	4150	4150	4150	0
613	20250417	093300	15497330	4150	4150	4150	4150	0
614	20250417	093200	15497330	4150	4150	4150	4150	0
615	20250417	093100	15497330	4150	4150	4150	4150	7
616	20250417	093000	15468280	4150	4150	4150	4150	0
617	20250417	092900	15468280	4150	4150	4150	4150	0
618	20250417	092800	15468280	4150	4150	4150	4150	0
619	20250417	092700	15468280	4150	4150	4150	4150	20
620	20250417	092600	15385280	4160	4160	4160	4160	0
621	20250417	092500	15385280	4160	4160	4160	4160	0
622	20250417	092400	15385280	4160	4160	4160	4160	0
623	20250417	092300	15385280	4160	4155	4160	4155	2
624	20250417	092200	15376965	4150	4150	4150	4150	0
625	20250417	092100	15376965	4150	4150	4150	4150	0
626	20250417	092000	15376965	4150	4150	4150	4150	0
627	20250417	091900	15376965	4150	4150	4150	4150	0
628	20250417	091800	15376965	4150	4150	4150	4150	436
629	20250417	091700	13567565	4120	4135	4135	4120	3020
630	20250417	091600	1124760	4150	4150	4150	4150	0
631	20250417	091500	1124760	4150	4150	4150	4150	0
632	20250417	091400	1124760	4150	4150	4150	4150	0
633	20250417	091300	1124760	4150	4150	4150	4150	21
634	20250417	091200	1037610	4150	4150	4150	4150	0
635	20250417	091100	1037610	4150	4140	4150	4130	63
636	20250417	091000	776875	4140	4140	4140	4140	0
637	20250417	090900	776875	4140	4140	4140	4140	0
638	20250417	090800	776875	4140	4140	4140	4140	0
639	20250417	090700	776875	4140	4140	4140	4140	0
640	20250417	090600	776875	4140	4190	4190	4140	76
641	20250417	090500	461605	4200	4200	4200	4200	0
642	20250417	090400	461605	4200	4200	4200	4200	0
643	20250417	090300	461605	4200	4200	4200	4200	1
644	20250417	090200	457405	4200	4150	4200	4150	48
645	20250417	090100	257480	4160	4160	4160	4160	51
646	20250417	090000	45320	4120	4120	4120	4120	11