KissMeData/043370/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191000	89077820	9870	9870	9870	9870	561
3	20250417	190900	89077820	9870	9870	9870	9870	0
4	20250417	190800	89077820	9870	9870	9870	9870	0
5	20250417	190700	89077820	9870	9870	9870	9870	0
6	20250417	190600	89077820	9870	9870	9870	9870	0
7	20250417	190500	89077820	9870	9870	9870	9870	0
8	20250417	190400	89077820	9870	9870	9870	9870	0
9	20250417	190300	89077820	9870	9870	9870	9870	0
10	20250417	190200	89077820	9870	9870	9870	9870	0
11	20250417	190100	89077820	9870	9870	9870	9870	0
12	20250417	190000	89077820	9870	9870	9870	9870	0
13	20250417	185900	89077820	9870	9870	9870	9870	0
14	20250417	185800	89077820	9870	9870	9870	9870	0
15	20250417	185700	89077820	9870	9870	9870	9870	0
16	20250417	185600	89077820	9870	9870	9870	9870	0
17	20250417	185500	89077820	9870	9870	9870	9870	0
18	20250417	185400	89077820	9870	9870	9870	9870	0
19	20250417	185300	89077820	9870	9870	9870	9870	0
20	20250417	185200	89077820	9870	9870	9870	9870	0
21	20250417	185100	89077820	9870	9870	9870	9870	0
22	20250417	185000	89077820	9870	9870	9870	9870	0
23	20250417	184900	89077820	9870	9870	9870	9870	0
24	20250417	184800	89077820	9870	9870	9870	9870	0
25	20250417	184700	89077820	9870	9870	9870	9870	0
26	20250417	184600	89077820	9870	9870	9870	9870	0
27	20250417	184500	89077820	9870	9870	9870	9870	0
28	20250417	184400	89077820	9870	9870	9870	9870	0
29	20250417	184300	89077820	9870	9870	9870	9870	0
30	20250417	184200	89077820	9870	9870	9870	9870	0
31	20250417	184100	89077820	9870	9870	9870	9870	0
32	20250417	184000	89077820	9870	9870	9870	9870	561
33	20250417	183900	89077820	9870	9870	9870	9870	0
34	20250417	183800	89077820	9870	9870	9870	9870	0
35	20250417	183700	89077820	9870	9870	9870	9870	0
36	20250417	183600	89077820	9870	9870	9870	9870	0
37	20250417	183500	89077820	9870	9870	9870	9870	0
38	20250417	183400	89077820	9870	9870	9870	9870	0
39	20250417	183300	89077820	9870	9870	9870	9870	0
40	20250417	183200	89077820	9870	9870	9870	9870	0
41	20250417	183100	89077820	9870	9870	9870	9870	0
42	20250417	183000	89077820	9870	9870	9870	9870	0
43	20250417	182900	89077820	9870	9870	9870	9870	0
44	20250417	182800	89077820	9870	9870	9870	9870	0
45	20250417	182700	89077820	9870	9870	9870	9870	0
46	20250417	182600	89077820	9870	9870	9870	9870	0
47	20250417	182500	89077820	9870	9870	9870	9870	0
48	20250417	182400	89077820	9870	9870	9870	9870	0
49	20250417	182300	89077820	9870	9870	9870	9870	0
50	20250417	182200	89077820	9870	9870	9870	9870	0
51	20250417	182100	89077820	9870	9870	9870	9870	0
52	20250417	182000	89077820	9870	9870	9870	9870	0
53	20250417	181900	89077820	9870	9870	9870	9870	0
54	20250417	181800	89077820	9870	9870	9870	9870	0
55	20250417	181700	89077820	9870	9870	9870	9870	0
56	20250417	181600	89077820	9870	9870	9870	9870	0
57	20250417	181500	89077820	9870	9870	9870	9870	0
58	20250417	181400	89077820	9870	9870	9870	9870	0
59	20250417	181300	89077820	9870	9870	9870	9870	0
60	20250417	181200	89077820	9870	9870	9870	9870	0
61	20250417	181100	89077820	9870	9870	9870	9870	0
62	20250417	181000	89077820	9870	9870	9870	9870	561
63	20250417	180900	89077820	9870	9870	9870	9870	0
64	20250417	180800	89077820	9870	9870	9870	9870	0
65	20250417	180700	89077820	9870	9870	9870	9870	0
66	20250417	180600	89077820	9870	9870	9870	9870	0
67	20250417	180500	89077820	9870	9870	9870	9870	0
68	20250417	180400	89077820	9870	9870	9870	9870	0
69	20250417	180300	89077820	9870	9870	9870	9870	0
70	20250417	180200	89077820	9870	9870	9870	9870	0
71	20250417	180100	89077820	9870	9870	9870	9870	0
72	20250417	180000	89077820	9870	9870	9870	9870	0
73	20250417	175900	89077820	9870	9870	9870	9870	0
74	20250417	175800	89077820	9870	9870	9870	9870	0
75	20250417	175700	89077820	9870	9870	9870	9870	0
76	20250417	175600	89077820	9870	9870	9870	9870	0
77	20250417	175500	89077820	9870	9870	9870	9870	0
78	20250417	175400	89077820	9870	9870	9870	9870	0
79	20250417	175300	89077820	9870	9870	9870	9870	0
80	20250417	175200	89077820	9870	9870	9870	9870	0
81	20250417	175100	89077820	9870	9870	9870	9870	0
82	20250417	175000	89077820	9870	9870	9870	9870	0
83	20250417	174900	89077820	9870	9870	9870	9870	0
84	20250417	174800	89077820	9870	9870	9870	9870	0
85	20250417	174700	89077820	9870	9870	9870	9870	0
86	20250417	174600	89077820	9870	9870	9870	9870	0
87	20250417	174500	89077820	9870	9870	9870	9870	0
88	20250417	174400	89077820	9870	9870	9870	9870	0
89	20250417	174300	89077820	9870	9870	9870	9870	0
90	20250417	174200	89077820	9870	9870	9870	9870	0
91	20250417	174100	89077820	9870	9870	9870	9870	0
92	20250417	174000	89077820	9870	9870	9870	9870	561
93	20250417	173900	89077820	9870	9870	9870	9870	0
94	20250417	173800	89077820	9870	9870	9870	9870	0
95	20250417	173700	89077820	9870	9870	9870	9870	0
96	20250417	173600	89077820	9870	9870	9870	9870	0
97	20250417	173500	89077820	9870	9870	9870	9870	0
98	20250417	173400	89077820	9870	9870	9870	9870	0
99	20250417	173300	89077820	9870	9870	9870	9870	0
100	20250417	173200	89077820	9870	9870	9870	9870	0
101	20250417	173100	89077820	9870	9870	9870	9870	0
102	20250417	173000	89077820	9870	9870	9870	9870	0
103	20250417	172900	89077820	9870	9870	9870	9870	0
104	20250417	172800	89077820	9870	9870	9870	9870	0
105	20250417	172700	89077820	9870	9870	9870	9870	0
106	20250417	172600	89077820	9870	9870	9870	9870	0
107	20250417	172500	89077820	9870	9870	9870	9870	0
108	20250417	172400	89077820	9870	9870	9870	9870	0
109	20250417	172300	89077820	9870	9870	9870	9870	0
110	20250417	172200	89077820	9870	9870	9870	9870	0
111	20250417	172100	89077820	9870	9870	9870	9870	0
112	20250417	172000	89077820	9870	9870	9870	9870	0
113	20250417	171900	89077820	9870	9870	9870	9870	0
114	20250417	171800	89077820	9870	9870	9870	9870	0
115	20250417	171700	89077820	9870	9870	9870	9870	0
116	20250417	171600	89077820	9870	9870	9870	9870	0
117	20250417	171500	89077820	9870	9870	9870	9870	0
118	20250417	171400	89077820	9870	9870	9870	9870	0
119	20250417	171300	89077820	9870	9870	9870	9870	0
120	20250417	171200	89077820	9870	9870	9870	9870	0
121	20250417	171100	89077820	9870	9870	9870	9870	0
122	20250417	171000	89077820	9870	9870	9870	9870	561
123	20250417	170900	89077820	9870	9870	9870	9870	0
124	20250417	170800	89077820	9870	9870	9870	9870	0
125	20250417	170700	89077820	9870	9870	9870	9870	0
126	20250417	170600	89077820	9870	9870	9870	9870	0
127	20250417	170500	89077820	9870	9870	9870	9870	0
128	20250417	170400	89077820	9870	9870	9870	9870	0
129	20250417	170300	89077820	9870	9870	9870	9870	0
130	20250417	170200	89077820	9870	9870	9870	9870	0
131	20250417	170100	89077820	9870	9870	9870	9870	0
132	20250417	170000	89077820	9870	9870	9870	9870	0
133	20250417	165900	89077820	9870	9870	9870	9870	0
134	20250417	165800	89077820	9870	9870	9870	9870	0
135	20250417	165700	89077820	9870	9870	9870	9870	0
136	20250417	165600	89077820	9870	9870	9870	9870	0
137	20250417	165500	89077820	9870	9870	9870	9870	0
138	20250417	165400	89077820	9870	9870	9870	9870	0
139	20250417	165300	89077820	9870	9870	9870	9870	0
140	20250417	165200	89077820	9870	9870	9870	9870	0
141	20250417	165100	89077820	9870	9870	9870	9870	0
142	20250417	165000	89077820	9870	9870	9870	9870	0
143	20250417	164900	89077820	9870	9870	9870	9870	0
144	20250417	164800	89077820	9870	9870	9870	9870	0
145	20250417	164700	89077820	9870	9870	9870	9870	0
146	20250417	164600	89077820	9870	9870	9870	9870	0
147	20250417	164500	89077820	9870	9870	9870	9870	0
148	20250417	164400	89077820	9870	9870	9870	9870	0
149	20250417	164300	89077820	9870	9870	9870	9870	0
150	20250417	164200	89077820	9870	9870	9870	9870	0
151	20250417	164100	89077820	9870	9870	9870	9870	0
152	20250417	164000	89077820	9870	9870	9870	9870	561
153	20250417	163900	89077820	9870	9870	9870	9870	0
154	20250417	163800	89077820	9870	9870	9870	9870	0
155	20250417	163700	89077820	9870	9870	9870	9870	0
156	20250417	163600	89077820	9870	9870	9870	9870	0
157	20250417	163500	89077820	9870	9870	9870	9870	0
158	20250417	163400	89077820	9870	9870	9870	9870	0
159	20250417	163300	89077820	9870	9870	9870	9870	0
160	20250417	163200	89077820	9870	9870	9870	9870	0
161	20250417	163100	89077820	9870	9870	9870	9870	0
162	20250417	163000	89077820	9870	9870	9870	9870	0
163	20250417	162900	89077820	9870	9870	9870	9870	0
164	20250417	162800	89077820	9870	9870	9870	9870	0
165	20250417	162700	89077820	9870	9870	9870	9870	0
166	20250417	162600	89077820	9870	9870	9870	9870	0
167	20250417	162500	89077820	9870	9870	9870	9870	0
168	20250417	162400	89077820	9870	9870	9870	9870	0
169	20250417	162300	89077820	9870	9870	9870	9870	0
170	20250417	162200	89077820	9870	9870	9870	9870	0
171	20250417	162100	89077820	9870	9870	9870	9870	0
172	20250417	162000	89077820	9870	9870	9870	9870	0
173	20250417	161900	89077820	9870	9870	9870	9870	0
174	20250417	161800	89077820	9870	9870	9870	9870	0
175	20250417	161700	89077820	9870	9870	9870	9870	0
176	20250417	161600	89077820	9870	9870	9870	9870	0
177	20250417	161500	89077820	9870	9870	9870	9870	0
178	20250417	161400	89077820	9870	9870	9870	9870	0
179	20250417	161300	89077820	9870	9870	9870	9870	0
180	20250417	161200	89077820	9870	9870	9870	9870	0
181	20250417	161100	89077820	9870	9870	9870	9870	0
182	20250417	161000	89077820	9870	9870	9870	9870	561
183	20250417	160900	89077820	9870	9870	9870	9870	0
184	20250417	160800	89077820	9870	9870	9870	9870	0
185	20250417	160700	89077820	9870	9870	9870	9870	0
186	20250417	160600	89077820	9870	9870	9870	9870	0
187	20250417	160500	89077820	9870	9870	9870	9870	0
188	20250417	160400	89077820	9870	9870	9870	9870	0
189	20250417	160300	89077820	9870	9870	9870	9870	0
190	20250417	160200	89077820	9870	9870	9870	9870	0
191	20250417	160100	89077820	9870	9870	9870	9870	0
192	20250417	160000	89077820	9870	9870	9870	9870	0
193	20250417	155900	89077820	9870	9870	9870	9870	0
194	20250417	155800	89077820	9870	9870	9870	9870	0
195	20250417	155700	89077820	9870	9870	9870	9870	0
196	20250417	155600	89077820	9870	9870	9870	9870	0
197	20250417	155500	89077820	9870	9870	9870	9870	0
198	20250417	155400	89077820	9870	9870	9870	9870	0
199	20250417	155300	89077820	9870	9870	9870	9870	0
200	20250417	155200	89077820	9870	9870	9870	9870	0
201	20250417	155100	89077820	9870	9870	9870	9870	0
202	20250417	155000	89077820	9870	9870	9870	9870	0
203	20250417	154900	89077820	9870	9870	9870	9870	0
204	20250417	154800	89077820	9870	9870	9870	9870	0
205	20250417	154700	89077820	9870	9870	9870	9870	0
206	20250417	154600	89077820	9870	9870	9870	9870	0
207	20250417	154500	89077820	9870	9870	9870	9870	0
208	20250417	154400	89077820	9870	9870	9870	9870	0
209	20250417	154300	89077820	9870	9870	9870	9870	0
210	20250417	154200	89077820	9870	9870	9870	9870	0
211	20250417	154100	89077820	9870	9870	9870	9870	0
212	20250417	154000	89077820	9870	9870	9870	9870	561
213	20250417	153900	89077820	9870	9870	9870	9870	0
214	20250417	153800	89077820	9870	9870	9870	9870	0
215	20250417	153700	89077820	9870	9870	9870	9870	0
216	20250417	153600	89077820	9870	9870	9870	9870	0
217	20250417	153500	89077820	9870	9870	9870	9870	0
218	20250417	153400	89077820	9870	9870	9870	9870	0
219	20250417	153300	89077820	9870	9870	9870	9870	0
220	20250417	153200	89077820	9870	9870	9870	9870	0
221	20250417	153100	89077820	9870	9870	9870	9870	0
222	20250417	153000	89077820	9870	9870	9870	9870	561
223	20250417	152900	83540750	9870	9870	9870	9870	0
224	20250417	152800	83540750	9870	9870	9870	9870	0
225	20250417	152700	83540750	9870	9870	9870	9870	0
226	20250417	152600	83540750	9870	9870	9870	9870	0
227	20250417	152500	83540750	9870	9870	9870	9870	0
228	20250417	152400	83540750	9870	9870	9870	9870	0
229	20250417	152300	83540750	9870	9870	9870	9870	0
230	20250417	152200	83540750	9870	9870	9870	9870	0
231	20250417	152100	83540750	9870	9870	9870	9870	0
232	20250417	152000	83540750	9870	9870	9870	9870	0
233	20250417	151900	83540750	9870	9890	9890	9870	2
234	20250417	151800	83520990	9880	9880	9880	9880	0
235	20250417	151700	83520990	9880	9880	9880	9880	3
236	20250417	151600	83491350	9870	9870	9870	9870	0
237	20250417	151500	83491350	9870	9870	9870	9870	0
238	20250417	151400	83491350	9870	9870	9870	9870	3
239	20250417	151300	83461740	9880	9880	9880	9880	1
240	20250417	151200	83451860	9880	9880	9880	9880	0
241	20250417	151100	83451860	9880	9880	9880	9880	0
242	20250417	151000	83451860	9880	9870	9880	9870	10
243	20250417	150900	83353140	9870	9900	9900	9870	1072
244	20250417	150800	72742040	9900	9900	9900	9900	0
245	20250417	150700	72742040	9900	9900	9900	9900	0
246	20250417	150600	72742040	9900	9900	9900	9900	5
247	20250417	150500	72692540	9890	9880	9890	9880	108
248	20250417	150400	71624500	9900	9900	9900	9900	0
249	20250417	150300	71624500	9900	9900	9900	9900	0
250	20250417	150200	71624500	9900	9900	9900	9900	0
251	20250417	150100	71624500	9900	9900	9900	9900	1
252	20250417	150000	71614600	9890	9890	9890	9890	28
253	20250417	145900	71337680	9890	9890	9890	9890	19
254	20250417	145800	71149770	9890	9890	9890	9890	20
255	20250417	145700	70951970	9890	9890	9890	9890	1
256	20250417	145600	70942080	9880	9880	9880	9880	0
257	20250417	145500	70942080	9880	9880	9880	9880	0
258	20250417	145400	70942080	9880	9880	9880	9880	20
259	20250417	145300	70744480	9870	9870	9870	9870	0
260	20250417	145200	70744480	9870	9870	9880	9870	30
261	20250417	145100	70448230	9870	9870	9870	9870	0
262	20250417	145000	70448230	9870	9870	9870	9870	0
263	20250417	144900	70448230	9870	9870	9870	9870	0
264	20250417	144800	70448230	9870	9870	9870	9870	0
265	20250417	144700	70448230	9870	9870	9870	9870	0
266	20250417	144600	70448230	9870	9870	9870	9870	0
267	20250417	144500	70448230	9870	9870	9870	9870	0
268	20250417	144400	70448230	9870	9870	9870	9870	0
269	20250417	144300	70448230	9870	9870	9870	9870	0
270	20250417	144200	70448230	9870	9870	9870	9870	0
271	20250417	144100	70448230	9870	9870	9870	9870	0
272	20250417	144000	70448230	9870	9870	9870	9870	0
273	20250417	143900	70448230	9870	9870	9870	9870	0
274	20250417	143800	70448230	9870	9870	9870	9870	38
275	20250417	143700	70073170	9870	9870	9870	9870	0
276	20250417	143600	70073170	9870	9870	9870	9870	0
277	20250417	143500	70073170	9870	9860	9870	9850	10
278	20250417	143400	69974600	9850	9850	9850	9850	0
279	20250417	143300	69974600	9850	9850	9850	9850	0
280	20250417	143200	69974600	9850	9850	9850	9850	0
281	20250417	143100	69974600	9850	9850	9850	9850	0
282	20250417	143000	69974600	9850	9850	9850	9850	0
283	20250417	142900	69974600	9850	9850	9850	9850	0
284	20250417	142800	69974600	9850	9870	9870	9850	13
285	20250417	142700	69846530	9850	9850	9850	9850	13
286	20250417	142600	69718480	9850	9850	9850	9850	0
287	20250417	142500	69718480	9850	9850	9850	9850	12
288	20250417	142400	69600280	9850	9850	9850	9850	0
289	20250417	142300	69600280	9850	9850	9850	9850	13
290	20250417	142200	69472230	9850	9850	9850	9850	12
291	20250417	142100	69354030	9860	9860	9860	9860	0
292	20250417	142000	69354030	9860	9850	9860	9850	14
293	20250417	141900	69216120	9850	9850	9850	9850	11
294	20250417	141800	69107770	9850	9850	9850	9850	12
295	20250417	141700	68989570	9850	9850	9850	9850	13
296	20250417	141600	68861520	9850	9850	9850	9850	0
297	20250417	141500	68861520	9850	9850	9850	9850	12
298	20250417	141400	68743320	9850	9850	9850	9850	0
299	20250417	141300	68743320	9850	9850	9850	9850	13
300	20250417	141200	68615270	9860	9860	9860	9860	0
301	20250417	141100	68615270	9860	9870	9870	9860	5
302	20250417	141000	68565930	9850	9850	9850	9850	13
303	20250417	140900	68437880	9850	9850	9850	9850	50
304	20250417	140800	67945380	9850	9850	9850	9850	62
305	20250417	140700	67334680	9870	9870	9870	9870	3
306	20250417	140600	67305070	9850	9850	9850	9850	13
307	20250417	140500	67177020	9850	9850	9850	9850	12
308	20250417	140400	67058820	9850	9850	9850	9850	0
309	20250417	140300	67058820	9850	9850	9850	9850	13
310	20250417	140200	66930770	9850	9850	9850	9850	0
311	20250417	140100	66930770	9850	9850	9850	9850	12
312	20250417	140000	66812570	9850	9850	9850	9850	13
313	20250417	135900	66684520	9850	9850	9850	9850	0
314	20250417	135800	66684520	9850	9850	9850	9850	12
315	20250417	135700	66566320	9850	9850	9850	9850	0
316	20250417	135600	66566320	9850	9850	9850	9850	13
317	20250417	135500	66438270	9850	9850	9850	9850	0
318	20250417	135400	66438270	9850	9860	9860	9850	25
319	20250417	135300	66191890	9860	9860	9860	9860	1
320	20250417	135200	66182030	9860	9860	9860	9860	1
321	20250417	135100	66172170	9860	9850	9860	9850	14
322	20250417	135000	66034250	9860	9860	9860	9860	0
323	20250417	134900	66034250	9860	9860	9860	9860	19
324	20250417	134800	65846910	9860	9860	9860	9860	12
325	20250417	134700	65728590	9860	9860	9860	9860	0
326	20250417	134600	65728590	9860	9860	9860	9860	13
327	20250417	134500	65600410	9860	9860	9860	9860	0
328	20250417	134400	65600410	9860	9860	9860	9860	12
329	20250417	134300	65482090	9860	9860	9860	9860	13
330	20250417	134200	65353910	9860	9860	9860	9860	0
331	20250417	134100	65353910	9860	9860	9860	9860	12
332	20250417	134000	65235590	9860	9860	9860	9860	9
333	20250417	133900	65146850	9870	9870	9870	9870	5
334	20250417	133800	65097500	9870	9870	9870	9870	12
335	20250417	133700	64979060	9870	9870	9870	9870	0
336	20250417	133600	64979060	9870	9870	9870	9870	13
337	20250417	133500	64850750	9880	9880	9880	9880	0
338	20250417	133400	64850750	9880	9870	9880	9870	15
339	20250417	133300	64702670	9860	9860	9860	9860	0
340	20250417	133200	64702670	9860	9870	9870	9860	113
341	20250417	133100	63587990	9870	9870	9870	9870	12
342	20250417	133000	63469550	9860	9860	9860	9860	0
343	20250417	132900	63469550	9860	9860	9860	9860	13
344	20250417	132800	63341370	9860	9860	9860	9860	0
345	20250417	132700	63341370	9860	9860	9860	9860	12
346	20250417	132600	63223050	9860	9860	9860	9860	13
347	20250417	132500	63094870	9860	9860	9860	9860	0
348	20250417	132400	63094870	9860	9860	9860	9860	12
349	20250417	132300	62976550	9860	9860	9860	9860	0
350	20250417	132200	62976550	9860	9860	9860	9860	13
351	20250417	132100	62848370	9880	9880	9880	9880	0
352	20250417	132000	62848370	9880	9880	9880	9880	0
353	20250417	131900	62848370	9880	9880	9880	9880	0
354	20250417	131800	62848370	9880	9880	9880	9880	0
355	20250417	131700	62848370	9880	9880	9880	9880	0
356	20250417	131600	62848370	9880	9880	9880	9880	0
357	20250417	131500	62848370	9880	9880	9880	9880	0
358	20250417	131400	62848370	9880	9880	9880	9880	3
359	20250417	131300	62818730	9880	9880	9880	9880	0
360	20250417	131200	62818730	9880	9880	9880	9880	0
361	20250417	131100	62818730	9880	9880	9880	9880	3
362	20250417	131000	62789090	9860	9860	9860	9860	0
363	20250417	130900	62789090	9860	9860	9860	9860	0
364	20250417	130800	62789090	9860	9860	9860	9860	9
365	20250417	130700	62700350	9860	9860	9860	9860	0
366	20250417	130600	62700350	9860	9860	9860	9860	0
367	20250417	130500	62700350	9860	9860	9860	9860	0
368	20250417	130400	62700350	9860	9860	9860	9860	0
369	20250417	130300	62700350	9860	9860	9860	9860	0
370	20250417	130200	62700350	9860	9860	9860	9860	0
371	20250417	130100	62700350	9860	9860	9860	9860	0
372	20250417	130000	62700350	9860	9860	9860	9860	0
373	20250417	125900	62700350	9860	9860	9860	9860	0
374	20250417	125800	62700350	9860	9860	9860	9860	0
375	20250417	125700	62700350	9860	9860	9860	9860	0
376	20250417	125600	62700350	9860	9860	9860	9860	0
377	20250417	125500	62700350	9860	9860	9860	9860	0
378	20250417	125400	62700350	9860	9860	9860	9860	0
379	20250417	125300	62700350	9860	9860	9860	9860	0
380	20250417	125200	62700350	9860	9860	9860	9860	0
381	20250417	125100	62700350	9860	9860	9860	9860	5
382	20250417	125000	62651050	9880	9880	9880	9880	0
383	20250417	124900	62651050	9880	9880	9880	9880	10
384	20250417	124800	62552250	9870	9870	9870	9870	0
385	20250417	124700	62552250	9870	9850	9870	9850	472
386	20250417	124600	57898100	9840	9840	9840	9840	0
387	20250417	124500	57898100	9840	9840	9840	9840	12
388	20250417	124400	57780020	9840	9840	9840	9840	13
389	20250417	124300	57652100	9840	9840	9840	9840	0
390	20250417	124200	57652100	9840	9840	9840	9840	0
391	20250417	124100	57652100	9840	9840	9840	9840	5
392	20250417	124000	57602900	9840	9840	9840	9840	0
393	20250417	123900	57602900	9840	9840	9840	9840	0
394	20250417	123800	57602900	9840	9840	9840	9840	10
395	20250417	123700	57504500	9840	9840	9840	9840	0
396	20250417	123600	57504500	9840	9840	9840	9840	20
397	20250417	123500	57307700	9840	9840	9840	9840	9
398	20250417	123400	57219140	9840	9840	9840	9840	0
399	20250417	123300	57219140	9840	9860	9860	9840	4
400	20250417	123200	57179760	9860	9860	9860	9860	0
401	20250417	123100	57179760	9860	9860	9860	9860	0
402	20250417	123000	57179760	9860	9860	9860	9860	0
403	20250417	122900	57179760	9860	9860	9860	9860	4
404	20250417	122800	57140320	9860	9860	9860	9860	11
405	20250417	122700	57031860	9860	9860	9860	9860	0
406	20250417	122600	57031860	9860	9860	9860	9860	0
407	20250417	122500	57031860	9860	9860	9860	9860	0
408	20250417	122400	57031860	9860	9860	9860	9860	35
409	20250417	122300	56686760	9860	9860	9860	9860	0
410	20250417	122200	56686760	9860	9860	9860	9860	0
411	20250417	122100	56686760	9860	9860	9860	9860	0
412	20250417	122000	56686760	9860	9860	9860	9860	1
413	20250417	121900	56676900	9850	9850	9850	9850	0
414	20250417	121800	56676900	9850	9850	9850	9850	0
415	20250417	121700	56676900	9850	9850	9850	9850	0
416	20250417	121600	56676900	9850	9850	9850	9850	0
417	20250417	121500	56676900	9850	9850	9850	9850	0
418	20250417	121400	56676900	9850	9850	9850	9850	0
419	20250417	121300	56676900	9850	9850	9850	9850	0
420	20250417	121200	56676900	9850	9850	9850	9850	0
421	20250417	121100	56676900	9850	9850	9850	9850	400
422	20250417	121000	52736900	9860	9860	9860	9860	0
423	20250417	120900	52736900	9860	9880	9880	9860	400
424	20250417	120800	48791600	9900	9900	9900	9900	0
425	20250417	120700	48791600	9900	9900	9900	9900	0
426	20250417	120600	48791600	9900	9900	9900	9900	0
427	20250417	120500	48791600	9900	9900	9900	9900	0
428	20250417	120400	48791600	9900	9900	9900	9900	0
429	20250417	120300	48791600	9900	9900	9900	9900	4
430	20250417	120200	48752000	9900	9900	9900	9900	0
431	20250417	120100	48752000	9900	9900	9900	9900	0
432	20250417	120000	48752000	9900	9890	9900	9890	20
433	20250417	115900	48554160	9900	9900	9900	9900	0
434	20250417	115800	48554160	9900	9900	9900	9900	0
435	20250417	115700	48554160	9900	9900	9900	9900	0
436	20250417	115600	48554160	9900	9900	9900	9900	0
437	20250417	115500	48554160	9900	9900	9900	9900	0
438	20250417	115400	48554160	9900	9900	9900	9900	0
439	20250417	115300	48554160	9900	9900	9900	9900	0
440	20250417	115200	48554160	9900	9900	9900	9900	0
441	20250417	115100	48554160	9900	9900	9900	9900	0
442	20250417	115000	48554160	9900	9880	9900	9880	20
443	20250417	114900	48356420	9880	9880	9880	9880	0
444	20250417	114800	48356420	9880	9880	9880	9880	0
445	20250417	114700	48356420	9880	9880	9880	9880	0
446	20250417	114600	48356420	9880	9880	9880	9880	0
447	20250417	114500	48356420	9880	9880	9880	9880	0
448	20250417	114400	48356420	9880	9880	9880	9880	0
449	20250417	114300	48356420	9880	9880	9880	9880	0
450	20250417	114200	48356420	9880	9880	9880	9880	0
451	20250417	114100	48356420	9880	9880	9880	9880	0
452	20250417	114000	48356420	9880	9870	9880	9870	22
453	20250417	113900	48139190	9860	9860	9860	9860	0
454	20250417	113800	48139190	9860	9860	9860	9860	0
455	20250417	113700	48139190	9860	9860	9860	9860	0
456	20250417	113600	48139190	9860	9860	9860	9860	0
457	20250417	113500	48139190	9860	9880	9880	9860	300
458	20250417	113400	45179120	9880	9880	9880	9880	0
459	20250417	113300	45179120	9880	9880	9880	9880	0
460	20250417	113200	45179120	9880	9880	9880	9880	0
461	20250417	113100	45179120	9880	9890	9890	9880	120
462	20250417	113000	43992360	9900	9900	9900	9900	22
463	20250417	112900	43774560	9890	9890	9890	9890	318
464	20250417	112800	40629540	9900	9900	9900	9900	0
465	20250417	112700	40629540	9900	9900	9900	9900	0
466	20250417	112600	40629540	9900	9900	9900	9900	0
467	20250417	112500	40629540	9900	9900	9900	9900	0
468	20250417	112400	40629540	9900	9900	9900	9900	0
469	20250417	112300	40629540	9900	9900	9900	9900	0
470	20250417	112200	40629540	9900	9900	9900	9900	17
471	20250417	112100	40461240	9900	9900	9900	9900	0
472	20250417	112000	40461240	9900	9890	9900	9890	145
473	20250417	111900	39026970	9890	9890	9890	9890	0
474	20250417	111800	39026970	9890	9890	9890	9890	19
475	20250417	111700	38839060	9890	9890	9890	9890	32
476	20250417	111600	38522580	9890	9890	9890	9890	35
477	20250417	111500	38176430	9910	9910	9910	9910	0
478	20250417	111400	38176430	9910	9910	9910	9910	0
479	20250417	111300	38176430	9910	9910	9910	9910	0
480	20250417	111200	38176430	9910	9910	9910	9910	0
481	20250417	111100	38176430	9910	9910	9910	9910	1
482	20250417	111000	38166520	9900	9900	9900	9900	43
483	20250417	110900	37740820	9900	9900	9900	9900	0
484	20250417	110800	37740820	9900	9900	9900	9900	20
485	20250417	110700	37542820	9890	9890	9890	9890	100
486	20250417	110600	36553820	9890	9890	9890	9890	99
487	20250417	110500	35574710	9890	9890	9890	9890	5
488	20250417	110400	35525260	9900	9900	9900	9900	0
489	20250417	110300	35525260	9900	9900	9900	9900	0
490	20250417	110200	35525260	9900	9900	9900	9900	0
491	20250417	110100	35525260	9900	9920	9920	9900	322
492	20250417	110000	32334700	9920	9900	9920	9900	231
493	20250417	105900	30047390	9890	9870	9890	9870	132
494	20250417	105800	28742550	9870	9870	9870	9870	0
495	20250417	105700	28742550	9870	9870	9870	9870	13
496	20250417	105600	28614240	9880	9880	9880	9880	0
497	20250417	105500	28614240	9880	9880	9880	9880	13
498	20250417	105400	28485800	9870	9860	9870	9860	200
499	20250417	105300	26512170	9860	9860	9860	9860	0
500	20250417	105200	26512170	9860	9860	9860	9860	0
501	20250417	105100	26512170	9860	9860	9860	9860	0
502	20250417	105000	26512170	9860	9850	9860	9850	22
503	20250417	104900	26295460	9840	9840	9840	9840	0
504	20250417	104800	26295460	9840	9840	9840	9840	0
505	20250417	104700	26295460	9840	9840	9840	9840	0
506	20250417	104600	26295460	9840	9840	9840	9840	0
507	20250417	104500	26295460	9840	9840	9840	9840	0
508	20250417	104400	26295460	9840	9840	9840	9840	0
509	20250417	104300	26295460	9840	9840	9840	9840	0
510	20250417	104200	26295460	9840	9840	9840	9840	0
511	20250417	104100	26295460	9840	9840	9840	9840	0
512	20250417	104000	26295460	9840	9840	9840	9840	36
513	20250417	103900	25941220	9830	9830	9830	9830	0
514	20250417	103800	25941220	9830	9830	9830	9830	0
515	20250417	103700	25941220	9830	9830	9830	9830	0
516	20250417	103600	25941220	9830	9830	9830	9830	0
517	20250417	103500	25941220	9830	9830	9830	9830	0
518	20250417	103400	25941220	9830	9830	9830	9830	8
519	20250417	103300	25862580	9830	9830	9830	9830	60
520	20250417	103200	25272780	9830	9830	9830	9830	47
521	20250417	103100	24810770	9860	9860	9860	9860	0
522	20250417	103000	24810770	9860	9850	9860	9850	22
523	20250417	102900	24593870	9840	9840	9840	9840	0
524	20250417	102800	24593870	9840	9840	9840	9840	0
525	20250417	102700	24593870	9840	9840	9840	9840	2
526	20250417	102600	24574190	9850	9850	9850	9850	0
527	20250417	102500	24574190	9850	9850	9850	9850	0
528	20250417	102400	24574190	9850	9850	9850	9850	0
529	20250417	102300	24574190	9850	9850	9850	9850	0
530	20250417	102200	24574190	9850	9850	9850	9850	0
531	20250417	102100	24574190	9850	9850	9850	9850	0
532	20250417	102000	24574190	9850	9860	9860	9850	322
533	20250417	101900	21402270	9860	9860	9860	9860	0
534	20250417	101800	21402270	9860	9860	9860	9860	0
535	20250417	101700	21402270	9860	9860	9860	9860	0
536	20250417	101600	21402270	9860	9860	9860	9860	7
537	20250417	101500	21333250	9870	9870	9870	9870	0
538	20250417	101400	21333250	9870	9870	9870	9870	0
539	20250417	101300	21333250	9870	9870	9870	9870	0
540	20250417	101200	21333250	9870	9870	9870	9870	0
541	20250417	101100	21333250	9870	9870	9870	9870	0
542	20250417	101000	21333250	9870	9870	9870	9870	0
543	20250417	100900	21333250	9870	9870	9870	9870	1
544	20250417	100800	21323380	9890	9890	9890	9890	0
545	20250417	100700	21323380	9890	9890	9890	9890	0
546	20250417	100600	21323380	9890	9890	9890	9890	0
547	20250417	100500	21323380	9890	9890	9890	9890	0
548	20250417	100400	21323380	9890	9890	9890	9890	1
549	20250417	100300	21313490	9890	9890	9890	9890	0
550	20250417	100200	21313490	9890	9890	9890	9890	11
551	20250417	100100	21204700	9900	9850	9900	9850	411
552	20250417	100000	17148030	9850	9840	9850	9840	20
553	20250417	095900	16951160	9830	9830	9830	9830	0
554	20250417	095800	16951160	9830	9830	9830	9830	0
555	20250417	095700	16951160	9830	9830	9830	9830	0
556	20250417	095600	16951160	9830	9830	9830	9830	0
557	20250417	095500	16951160	9830	9830	9830	9830	75
558	20250417	095400	16213910	9830	9830	9830	9830	78
559	20250417	095300	15447170	9840	9840	9840	9840	0
560	20250417	095200	15447170	9840	9840	9840	9840	0
561	20250417	095100	15447170	9840	9820	9840	9820	368
562	20250417	095000	11832660	9820	9820	9820	9820	0
563	20250417	094900	11832660	9820	9820	9820	9820	1
564	20250417	094800	11822840	9800	9800	9800	9800	0
565	20250417	094700	11822840	9800	9800	9800	9800	0
566	20250417	094600	11822840	9800	9800	9800	9800	0
567	20250417	094500	11822840	9800	9830	9830	9800	12
568	20250417	094400	11704910	9830	9820	9830	9820	2
569	20250417	094300	11685260	9820	9820	9820	9820	14
570	20250417	094200	11547780	9800	9800	9800	9800	0
571	20250417	094100	11547780	9800	9800	9800	9800	0
572	20250417	094000	11547780	9800	9800	9800	9800	0
573	20250417	093900	11547780	9800	9800	9800	9800	0
574	20250417	093800	11547780	9800	9800	9800	9800	0
575	20250417	093700	11547780	9800	9800	9800	9800	18
576	20250417	093600	11371380	9780	9780	9780	9780	0
577	20250417	093500	11371380	9780	9780	9780	9780	0
578	20250417	093400	11371380	9780	9790	9790	9780	33
579	20250417	093300	11048460	9800	9800	9800	9800	120
580	20250417	093200	9872460	9820	9820	9820	9820	0
581	20250417	093100	9872460	9820	9820	9820	9820	0
582	20250417	093000	9872460	9820	9820	9820	9820	0
583	20250417	092900	9872460	9820	9820	9820	9820	0
584	20250417	092800	9872460	9820	9820	9820	9820	0
585	20250417	092700	9872460	9820	9820	9820	9820	0
586	20250417	092600	9872460	9820	9820	9820	9820	4
587	20250417	092500	9833180	9800	9800	9800	9800	241
588	20250417	092400	7471380	9790	9830	9830	9790	486
589	20250417	092300	2708580	9830	9830	9830	9830	0
590	20250417	092200	2708580	9830	9830	9830	9830	0
591	20250417	092100	2708580	9830	9830	9830	9830	100
592	20250417	092000	1725580	9800	9800	9800	9800	0
593	20250417	091900	1725580	9800	9800	9800	9800	0
594	20250417	091800	1725580	9800	9800	9800	9800	0
595	20250417	091700	1725580	9800	9800	9800	9800	0
596	20250417	091600	1725580	9800	9800	9800	9800	0
597	20250417	091500	1725580	9800	9800	9800	9800	0
598	20250417	091400	1725580	9800	9800	9800	9800	0
599	20250417	091300	1725580	9800	9800	9800	9800	0
600	20250417	091200	1725580	9800	9800	9800	9800	1
601	20250417	091100	1715780	9800	9800	9800	9800	0
602	20250417	091000	1715780	9800	9800	9800	9800	0
603	20250417	090900	1715780	9800	9800	9800	9800	0
604	20250417	090800	1715780	9800	9800	9800	9800	0
605	20250417	090700	1715780	9800	9800	9800	9800	0
606	20250417	090600	1715780	9800	9800	9800	9800	104
607	20250417	090500	696580	9810	9810	9810	9810	0
608	20250417	090400	696580	9810	9810	9810	9810	0
609	20250417	090300	696580	9810	9810	9810	9810	0
610	20250417	090200	696580	9810	9810	9810	9810	0
611	20250417	090100	696580	9810	9810	9810	9810	50
612	20250417	090000	206080	9830	9800	9830	9800	21