KissMeData/084730/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	193900	214612070	9750	9750	9750	9750	653
3	20250417	193800	214612070	9750	9750	9750	9750	0
4	20250417	193700	214612070	9750	9750	9750	9750	0
5	20250417	193600	214612070	9750	9750	9750	9750	0
6	20250417	193500	214612070	9750	9750	9750	9750	0
7	20250417	193400	214612070	9750	9750	9750	9750	0
8	20250417	193300	214612070	9750	9750	9750	9750	0
9	20250417	193200	214612070	9750	9750	9750	9750	0
10	20250417	193100	214612070	9750	9750	9750	9750	0
11	20250417	193000	214612070	9750	9750	9750	9750	0
12	20250417	192900	214612070	9750	9750	9750	9750	0
13	20250417	192800	214612070	9750	9750	9750	9750	0
14	20250417	192700	214612070	9750	9750	9750	9750	0
15	20250417	192600	214612070	9750	9750	9750	9750	0
16	20250417	192500	214612070	9750	9750	9750	9750	0
17	20250417	192400	214612070	9750	9750	9750	9750	0
18	20250417	192300	214612070	9750	9750	9750	9750	0
19	20250417	192200	214612070	9750	9750	9750	9750	0
20	20250417	192100	214612070	9750	9750	9750	9750	0
21	20250417	192000	214612070	9750	9750	9750	9750	0
22	20250417	191900	214612070	9750	9750	9750	9750	0
23	20250417	191800	214612070	9750	9750	9750	9750	0
24	20250417	191700	214612070	9750	9750	9750	9750	0
25	20250417	191600	214612070	9750	9750	9750	9750	0
26	20250417	191500	214612070	9750	9750	9750	9750	0
27	20250417	191400	214612070	9750	9750	9750	9750	0
28	20250417	191300	214612070	9750	9750	9750	9750	0
29	20250417	191200	214612070	9750	9750	9750	9750	0
30	20250417	191100	214612070	9750	9750	9750	9750	0
31	20250417	191000	214612070	9750	9750	9750	9750	0
32	20250417	190900	214612070	9750	9750	9750	9750	653
33	20250417	190800	214612070	9750	9750	9750	9750	0
34	20250417	190700	214612070	9750	9750	9750	9750	0
35	20250417	190600	214612070	9750	9750	9750	9750	0
36	20250417	190500	214612070	9750	9750	9750	9750	0
37	20250417	190400	214612070	9750	9750	9750	9750	0
38	20250417	190300	214612070	9750	9750	9750	9750	0
39	20250417	190200	214612070	9750	9750	9750	9750	0
40	20250417	190100	214612070	9750	9750	9750	9750	0
41	20250417	190000	214612070	9750	9750	9750	9750	0
42	20250417	185900	214612070	9750	9750	9750	9750	0
43	20250417	185800	214612070	9750	9750	9750	9750	0
44	20250417	185700	214612070	9750	9750	9750	9750	0
45	20250417	185600	214612070	9750	9750	9750	9750	0
46	20250417	185500	214612070	9750	9750	9750	9750	0
47	20250417	185400	214612070	9750	9750	9750	9750	0
48	20250417	185300	214612070	9750	9750	9750	9750	0
49	20250417	185200	214612070	9750	9750	9750	9750	0
50	20250417	185100	214612070	9750	9750	9750	9750	0
51	20250417	185000	214612070	9750	9750	9750	9750	0
52	20250417	184900	214612070	9750	9750	9750	9750	0
53	20250417	184800	214612070	9750	9750	9750	9750	0
54	20250417	184700	214612070	9750	9750	9750	9750	0
55	20250417	184600	214612070	9750	9750	9750	9750	0
56	20250417	184500	214612070	9750	9750	9750	9750	0
57	20250417	184400	214612070	9750	9750	9750	9750	0
58	20250417	184300	214612070	9750	9750	9750	9750	0
59	20250417	184200	214612070	9750	9750	9750	9750	0
60	20250417	184100	214612070	9750	9750	9750	9750	0
61	20250417	184000	214612070	9750	9750	9750	9750	0
62	20250417	183900	214612070	9750	9750	9750	9750	653
63	20250417	183800	214612070	9750	9750	9750	9750	0
64	20250417	183700	214612070	9750	9750	9750	9750	0
65	20250417	183600	214612070	9750	9750	9750	9750	0
66	20250417	183500	214612070	9750	9750	9750	9750	0
67	20250417	183400	214612070	9750	9750	9750	9750	0
68	20250417	183300	214612070	9750	9750	9750	9750	0
69	20250417	183200	214612070	9750	9750	9750	9750	0
70	20250417	183100	214612070	9750	9750	9750	9750	0
71	20250417	183000	214612070	9750	9750	9750	9750	0
72	20250417	182900	214612070	9750	9750	9750	9750	0
73	20250417	182800	214612070	9750	9750	9750	9750	0
74	20250417	182700	214612070	9750	9750	9750	9750	0
75	20250417	182600	214612070	9750	9750	9750	9750	0
76	20250417	182500	214612070	9750	9750	9750	9750	0
77	20250417	182400	214612070	9750	9750	9750	9750	0
78	20250417	182300	214612070	9750	9750	9750	9750	0
79	20250417	182200	214612070	9750	9750	9750	9750	0
80	20250417	182100	214612070	9750	9750	9750	9750	0
81	20250417	182000	214612070	9750	9750	9750	9750	0
82	20250417	181900	214612070	9750	9750	9750	9750	0
83	20250417	181800	214612070	9750	9750	9750	9750	0
84	20250417	181700	214612070	9750	9750	9750	9750	0
85	20250417	181600	214612070	9750	9750	9750	9750	0
86	20250417	181500	214612070	9750	9750	9750	9750	0
87	20250417	181400	214612070	9750	9750	9750	9750	0
88	20250417	181300	214612070	9750	9750	9750	9750	0
89	20250417	181200	214612070	9750	9750	9750	9750	0
90	20250417	181100	214612070	9750	9750	9750	9750	0
91	20250417	181000	214612070	9750	9750	9750	9750	0
92	20250417	180900	214612070	9750	9750	9750	9750	653
93	20250417	180800	214612070	9750	9750	9750	9750	0
94	20250417	180700	214612070	9750	9750	9750	9750	0
95	20250417	180600	214612070	9750	9750	9750	9750	0
96	20250417	180500	214612070	9750	9750	9750	9750	0
97	20250417	180400	214612070	9750	9750	9750	9750	0
98	20250417	180300	214612070	9750	9750	9750	9750	0
99	20250417	180200	214612070	9750	9750	9750	9750	0
100	20250417	180100	214612070	9750	9750	9750	9750	0
101	20250417	180000	214612070	9750	9750	9750	9750	0
102	20250417	175900	214612070	9750	9750	9750	9750	0
103	20250417	175800	214612070	9750	9750	9750	9750	0
104	20250417	175700	214612070	9750	9750	9750	9750	0
105	20250417	175600	214612070	9750	9750	9750	9750	0
106	20250417	175500	214612070	9750	9750	9750	9750	0
107	20250417	175400	214612070	9750	9750	9750	9750	0
108	20250417	175300	214612070	9750	9750	9750	9750	0
109	20250417	175200	214612070	9750	9750	9750	9750	0
110	20250417	175100	214612070	9750	9750	9750	9750	0
111	20250417	175000	214612070	9750	9750	9750	9750	0
112	20250417	174900	214612070	9750	9750	9750	9750	0
113	20250417	174800	214612070	9750	9750	9750	9750	0
114	20250417	174700	214612070	9750	9750	9750	9750	0
115	20250417	174600	214612070	9750	9750	9750	9750	0
116	20250417	174500	214612070	9750	9750	9750	9750	0
117	20250417	174400	214612070	9750	9750	9750	9750	0
118	20250417	174300	214612070	9750	9750	9750	9750	0
119	20250417	174200	214612070	9750	9750	9750	9750	0
120	20250417	174100	214612070	9750	9750	9750	9750	0
121	20250417	174000	214612070	9750	9750	9750	9750	0
122	20250417	173900	214612070	9750	9750	9750	9750	653
123	20250417	173800	214612070	9750	9750	9750	9750	0
124	20250417	173700	214612070	9750	9750	9750	9750	0
125	20250417	173600	214612070	9750	9750	9750	9750	0
126	20250417	173500	214612070	9750	9750	9750	9750	0
127	20250417	173400	214612070	9750	9750	9750	9750	0
128	20250417	173300	214612070	9750	9750	9750	9750	0
129	20250417	173200	214612070	9750	9750	9750	9750	0
130	20250417	173100	214612070	9750	9750	9750	9750	0
131	20250417	173000	214612070	9750	9750	9750	9750	0
132	20250417	172900	214612070	9750	9750	9750	9750	0
133	20250417	172800	214612070	9750	9750	9750	9750	0
134	20250417	172700	214612070	9750	9750	9750	9750	0
135	20250417	172600	214612070	9750	9750	9750	9750	0
136	20250417	172500	214612070	9750	9750	9750	9750	0
137	20250417	172400	214612070	9750	9750	9750	9750	0
138	20250417	172300	214612070	9750	9750	9750	9750	0
139	20250417	172200	214612070	9750	9750	9750	9750	0
140	20250417	172100	214612070	9750	9750	9750	9750	0
141	20250417	172000	214612070	9750	9750	9750	9750	0
142	20250417	171900	214612070	9750	9750	9750	9750	0
143	20250417	171800	214612070	9750	9750	9750	9750	0
144	20250417	171700	214612070	9750	9750	9750	9750	0
145	20250417	171600	214612070	9750	9750	9750	9750	0
146	20250417	171500	214612070	9750	9750	9750	9750	0
147	20250417	171400	214612070	9750	9750	9750	9750	0
148	20250417	171300	214612070	9750	9750	9750	9750	0
149	20250417	171200	214612070	9750	9750	9750	9750	0
150	20250417	171100	214612070	9750	9750	9750	9750	0
151	20250417	171000	214612070	9750	9750	9750	9750	0
152	20250417	170900	214612070	9750	9750	9750	9750	653
153	20250417	170800	214612070	9750	9750	9750	9750	0
154	20250417	170700	214612070	9750	9750	9750	9750	0
155	20250417	170600	214612070	9750	9750	9750	9750	0
156	20250417	170500	214612070	9750	9750	9750	9750	0
157	20250417	170400	214612070	9750	9750	9750	9750	0
158	20250417	170300	214612070	9750	9750	9750	9750	0
159	20250417	170200	214612070	9750	9750	9750	9750	0
160	20250417	170100	214612070	9750	9750	9750	9750	0
161	20250417	170000	214612070	9750	9750	9750	9750	0
162	20250417	165900	214612070	9750	9750	9750	9750	0
163	20250417	165800	214612070	9750	9750	9750	9750	0
164	20250417	165700	214612070	9750	9750	9750	9750	0
165	20250417	165600	214612070	9750	9750	9750	9750	0
166	20250417	165500	214612070	9750	9750	9750	9750	0
167	20250417	165400	214612070	9750	9750	9750	9750	0
168	20250417	165300	214612070	9750	9750	9750	9750	0
169	20250417	165200	214612070	9750	9750	9750	9750	0
170	20250417	165100	214612070	9750	9750	9750	9750	0
171	20250417	165000	214612070	9750	9750	9750	9750	0
172	20250417	164900	214612070	9750	9750	9750	9750	0
173	20250417	164800	214612070	9750	9750	9750	9750	0
174	20250417	164700	214612070	9750	9750	9750	9750	0
175	20250417	164600	214612070	9750	9750	9750	9750	0
176	20250417	164500	214612070	9750	9750	9750	9750	0
177	20250417	164400	214612070	9750	9750	9750	9750	0
178	20250417	164300	214612070	9750	9750	9750	9750	0
179	20250417	164200	214612070	9750	9750	9750	9750	0
180	20250417	164100	214612070	9750	9750	9750	9750	0
181	20250417	164000	214612070	9750	9750	9750	9750	0
182	20250417	163900	214612070	9750	9750	9750	9750	653
183	20250417	163800	214612070	9750	9750	9750	9750	0
184	20250417	163700	214612070	9750	9750	9750	9750	0
185	20250417	163600	214612070	9750	9750	9750	9750	0
186	20250417	163500	214612070	9750	9750	9750	9750	0
187	20250417	163400	214612070	9750	9750	9750	9750	0
188	20250417	163300	214612070	9750	9750	9750	9750	0
189	20250417	163200	214612070	9750	9750	9750	9750	0
190	20250417	163100	214612070	9750	9750	9750	9750	0
191	20250417	163000	214612070	9750	9750	9750	9750	0
192	20250417	162900	214612070	9750	9750	9750	9750	0
193	20250417	162800	214612070	9750	9750	9750	9750	0
194	20250417	162700	214612070	9750	9750	9750	9750	0
195	20250417	162600	214612070	9750	9750	9750	9750	0
196	20250417	162500	214612070	9750	9750	9750	9750	0
197	20250417	162400	214612070	9750	9750	9750	9750	0
198	20250417	162300	214612070	9750	9750	9750	9750	0
199	20250417	162200	214612070	9750	9750	9750	9750	0
200	20250417	162100	214612070	9750	9750	9750	9750	0
201	20250417	162000	214612070	9750	9750	9750	9750	0
202	20250417	161900	214612070	9750	9750	9750	9750	0
203	20250417	161800	214612070	9750	9750	9750	9750	0
204	20250417	161700	214612070	9750	9750	9750	9750	0
205	20250417	161600	214612070	9750	9750	9750	9750	0
206	20250417	161500	214612070	9750	9750	9750	9750	0
207	20250417	161400	214612070	9750	9750	9750	9750	0
208	20250417	161300	214612070	9750	9750	9750	9750	0
209	20250417	161200	214612070	9750	9750	9750	9750	0
210	20250417	161100	214612070	9750	9750	9750	9750	0
211	20250417	161000	214612070	9750	9750	9750	9750	0
212	20250417	160900	214612070	9750	9750	9750	9750	653
213	20250417	160800	214612070	9750	9750	9750	9750	0
214	20250417	160700	214612070	9750	9750	9750	9750	0
215	20250417	160600	214612070	9750	9750	9750	9750	0
216	20250417	160500	214612070	9750	9750	9750	9750	0
217	20250417	160400	214612070	9750	9750	9750	9750	0
218	20250417	160300	214612070	9750	9750	9750	9750	0
219	20250417	160200	214612070	9750	9750	9750	9750	0
220	20250417	160100	214612070	9750	9750	9750	9750	0
221	20250417	160000	214612070	9750	9750	9750	9750	0
222	20250417	155900	214612070	9750	9750	9750	9750	0
223	20250417	155800	214612070	9750	9750	9750	9750	0
224	20250417	155700	214612070	9750	9750	9750	9750	0
225	20250417	155600	214612070	9750	9750	9750	9750	0
226	20250417	155500	214612070	9750	9750	9750	9750	0
227	20250417	155400	214612070	9750	9750	9750	9750	0
228	20250417	155300	214612070	9750	9750	9750	9750	0
229	20250417	155200	214612070	9750	9750	9750	9750	0
230	20250417	155100	214612070	9750	9750	9750	9750	0
231	20250417	155000	214612070	9750	9750	9750	9750	0
232	20250417	154900	214612070	9750	9750	9750	9750	0
233	20250417	154800	214612070	9750	9750	9750	9750	0
234	20250417	154700	214612070	9750	9750	9750	9750	0
235	20250417	154600	214612070	9750	9750	9750	9750	0
236	20250417	154500	214612070	9750	9750	9750	9750	0
237	20250417	154400	214612070	9750	9750	9750	9750	0
238	20250417	154300	214612070	9750	9750	9750	9750	0
239	20250417	154200	214612070	9750	9750	9750	9750	0
240	20250417	154100	214612070	9750	9750	9750	9750	0
241	20250417	154000	214612070	9750	9750	9750	9750	0
242	20250417	153900	214612070	9750	9750	9750	9750	653
243	20250417	153800	214612070	9750	9750	9750	9750	0
244	20250417	153700	214612070	9750	9750	9750	9750	0
245	20250417	153600	214612070	9750	9750	9750	9750	0
246	20250417	153500	214612070	9750	9750	9750	9750	0
247	20250417	153400	214612070	9750	9750	9750	9750	0
248	20250417	153300	214612070	9750	9750	9750	9750	0
249	20250417	153200	214612070	9750	9750	9750	9750	0
250	20250417	153100	214612070	9750	9750	9750	9750	0
251	20250417	153000	214612070	9750	9750	9750	9750	653
252	20250417	152900	208245320	9740	9740	9740	9740	0
253	20250417	152800	208245320	9740	9740	9740	9740	0
254	20250417	152700	208245320	9740	9740	9740	9740	0
255	20250417	152600	208245320	9740	9740	9740	9740	0
256	20250417	152500	208245320	9740	9740	9740	9740	0
257	20250417	152400	208245320	9740	9740	9740	9740	0
258	20250417	152300	208245320	9740	9740	9740	9740	0
259	20250417	152200	208245320	9740	9740	9740	9740	0
260	20250417	152100	208245320	9740	9740	9740	9740	0
261	20250417	152000	208245320	9740	9740	9740	9740	0
262	20250417	151900	208245320	9740	9740	9740	9740	62
263	20250417	151800	207641440	9740	9740	9740	9740	0
264	20250417	151700	207641440	9740	9700	9740	9700	770
265	20250417	151600	200166170	9720	9720	9720	9720	0
266	20250417	151500	200166170	9720	9720	9720	9720	0
267	20250417	151400	200166170	9720	9720	9720	9720	0
268	20250417	151300	200166170	9720	9720	9720	9720	0
269	20250417	151200	200166170	9720	9720	9720	9720	122
270	20250417	151100	198980330	9730	9730	9730	9730	0
271	20250417	151000	198980330	9730	9700	9730	9700	302
272	20250417	150900	196044910	9700	9700	9700	9700	0
273	20250417	150800	196044910	9700	9700	9700	9700	0
274	20250417	150700	196044910	9700	9730	9730	9700	73
275	20250417	150600	195334800	9730	9730	9730	9730	1
276	20250417	150500	195325070	9740	9740	9740	9740	22
277	20250417	150400	195110790	9740	9740	9740	9740	25
278	20250417	150300	194867290	9740	9750	9750	9740	37
279	20250417	150200	194506590	9760	9760	9760	9760	0
280	20250417	150100	194506590	9760	9760	9760	9760	26
281	20250417	150000	194252830	9750	9740	9750	9740	201
282	20250417	145900	192294090	9710	9710	9710	9710	0
283	20250417	145800	192294090	9710	9730	9730	9710	90
284	20250417	145700	191419390	9740	9740	9740	9740	0
285	20250417	145600	191419390	9740	9740	9740	9740	70
286	20250417	145500	190737590	9750	9750	9750	9750	0
287	20250417	145400	190737590	9750	9750	9750	9750	0
288	20250417	145300	190737590	9750	9750	9750	9750	0
289	20250417	145200	190737590	9750	9750	9750	9750	0
290	20250417	145100	190737590	9750	9750	9750	9750	0
291	20250417	145000	190737590	9750	9750	9750	9750	0
292	20250417	144900	190737590	9750	9750	9750	9750	0
293	20250417	144800	190737590	9750	9750	9750	9750	0
294	20250417	144700	190737590	9750	9750	9750	9750	0
295	20250417	144600	190737590	9750	9750	9750	9750	0
296	20250417	144500	190737590	9750	9750	9750	9750	9
297	20250417	144400	190649840	9740	9740	9740	9740	0
298	20250417	144300	190649840	9740	9740	9740	9740	0
299	20250417	144200	190649840	9740	9740	9740	9740	0
300	20250417	144100	190649840	9740	9740	9740	9740	0
301	20250417	144000	190649840	9740	9740	9740	9740	222
302	20250417	143900	188487560	9730	9730	9730	9730	0
303	20250417	143800	188487560	9730	9730	9730	9730	368
304	20250417	143700	184906920	9730	9730	9730	9730	0
305	20250417	143600	184906920	9730	9730	9730	9730	0
306	20250417	143500	184906920	9730	9730	9730	9730	0
307	20250417	143400	184906920	9730	9730	9730	9730	0
308	20250417	143300	184906920	9730	9730	9730	9730	0
309	20250417	143200	184906920	9730	9730	9730	9730	0
310	20250417	143100	184906920	9730	9730	9730	9730	0
311	20250417	143000	184906920	9730	9730	9730	9730	30
312	20250417	142900	184615020	9730	9730	9730	9730	0
313	20250417	142800	184615020	9730	9730	9730	9730	0
314	20250417	142700	184615020	9730	9730	9730	9730	0
315	20250417	142600	184615020	9730	9730	9730	9730	0
316	20250417	142500	184615020	9730	9730	9730	9730	0
317	20250417	142400	184615020	9730	9730	9730	9730	0
318	20250417	142300	184615020	9730	9730	9730	9730	0
319	20250417	142200	184615020	9730	9730	9730	9730	0
320	20250417	142100	184615020	9730	9730	9730	9730	0
321	20250417	142000	184615020	9730	9730	9730	9730	1
322	20250417	141900	184605290	9720	9720	9720	9720	0
323	20250417	141800	184605290	9720	9720	9720	9720	25
324	20250417	141700	184362290	9710	9710	9710	9710	63
325	20250417	141600	183750560	9730	9730	9730	9730	0
326	20250417	141500	183750560	9730	9730	9730	9730	0
327	20250417	141400	183750560	9730	9730	9730	9730	0
328	20250417	141300	183750560	9730	9730	9730	9730	0
329	20250417	141200	183750560	9730	9730	9730	9730	0
330	20250417	141100	183750560	9730	9730	9730	9730	0
331	20250417	141000	183750560	9730	9730	9730	9730	21
332	20250417	140900	183546230	9730	9730	9730	9730	0
333	20250417	140800	183546230	9730	9730	9730	9730	19
334	20250417	140700	183361360	9720	9720	9720	9720	0
335	20250417	140600	183361360	9720	9720	9720	9720	0
336	20250417	140500	183361360	9720	9720	9720	9720	0
337	20250417	140400	183361360	9720	9720	9720	9720	0
338	20250417	140300	183361360	9720	9720	9720	9720	0
339	20250417	140200	183361360	9720	9720	9720	9720	0
340	20250417	140100	183361360	9720	9740	9740	9720	27
341	20250417	140000	183098580	9720	9720	9720	9720	0
342	20250417	135900	183098580	9720	9720	9720	9720	0
343	20250417	135800	183098580	9720	9720	9720	9720	0
344	20250417	135700	183098580	9720	9720	9720	9720	0
345	20250417	135600	183098580	9720	9720	9720	9720	0
346	20250417	135500	183098580	9720	9720	9720	9720	0
347	20250417	135400	183098580	9720	9720	9720	9720	0
348	20250417	135300	183098580	9720	9720	9720	9720	0
349	20250417	135200	183098580	9720	9720	9720	9720	0
350	20250417	135100	183098580	9720	9720	9720	9720	0
351	20250417	135000	183098580	9720	9720	9720	9720	0
352	20250417	134900	183098580	9720	9720	9720	9720	0
353	20250417	134800	183098580	9720	9720	9720	9720	0
354	20250417	134700	183098580	9720	9720	9720	9720	0
355	20250417	134600	183098580	9720	9740	9740	9720	812
356	20250417	134500	175201820	9740	9740	9740	9740	0
357	20250417	134400	175201820	9740	9740	9740	9740	0
358	20250417	134300	175201820	9740	9740	9740	9740	5
359	20250417	134200	175153120	9740	9740	9740	9740	0
360	20250417	134100	175153120	9740	9740	9740	9740	0
361	20250417	134000	175153120	9740	9740	9740	9740	0
362	20250417	133900	175153120	9740	9740	9740	9740	50
363	20250417	133800	174666120	9730	9710	9730	9710	1180
364	20250417	133700	163205050	9720	9730	9730	9720	4384
365	20250417	133600	120551630	9740	9740	9740	9740	77
366	20250417	133500	119801650	9740	9740	9740	9740	304
367	20250417	133400	116840690	9740	9740	9740	9740	0
368	20250417	133300	116840690	9740	9740	9740	9740	0
369	20250417	133200	116840690	9740	9770	9770	9740	300
370	20250417	133100	113915520	9780	9780	9780	9780	10
371	20250417	133000	113817720	9780	9780	9780	9780	51
372	20250417	132900	113318940	9790	9790	9790	9790	0
373	20250417	132800	113318940	9790	9800	9800	9790	66
374	20250417	132700	112672650	9800	9800	9800	9800	0
375	20250417	132600	112672650	9800	9800	9800	9800	0
376	20250417	132500	112672650	9800	9800	9800	9800	0
377	20250417	132400	112672650	9800	9800	9800	9800	0
378	20250417	132300	112672650	9800	9800	9800	9800	0
379	20250417	132200	112672650	9800	9800	9800	9800	0
380	20250417	132100	112672650	9800	9800	9800	9800	0
381	20250417	132000	112672650	9800	9800	9800	9800	26
382	20250417	131900	112417850	9800	9800	9800	9800	100
383	20250417	131800	111437850	9790	9790	9790	9790	0
384	20250417	131700	111437850	9790	9790	9790	9790	0
385	20250417	131600	111437850	9790	9790	9790	9790	0
386	20250417	131500	111437850	9790	9790	9790	9790	0
387	20250417	131400	111437850	9790	9790	9790	9790	0
388	20250417	131300	111437850	9790	9790	9790	9790	5
389	20250417	131200	111388900	9790	9790	9790	9790	0
390	20250417	131100	111388900	9790	9790	9790	9790	0
391	20250417	131000	111388900	9790	9790	9790	9790	0
392	20250417	130900	111388900	9790	9790	9790	9790	0
393	20250417	130800	111388900	9790	9790	9790	9790	15
394	20250417	130700	111242050	9790	9790	9790	9790	0
395	20250417	130600	111242050	9790	9790	9790	9790	126
396	20250417	130500	110008510	9790	9790	9790	9790	0
397	20250417	130400	110008510	9790	9790	9790	9790	0
398	20250417	130300	110008510	9790	9790	9790	9790	0
399	20250417	130200	110008510	9790	9790	9790	9790	0
400	20250417	130100	110008510	9790	9790	9790	9790	0
401	20250417	130000	110008510	9790	9790	9790	9790	0
402	20250417	125900	110008510	9790	9790	9790	9790	0
403	20250417	125800	110008510	9790	9790	9790	9790	0
404	20250417	125700	110008510	9790	9790	9790	9790	0
405	20250417	125600	110008510	9790	9790	9790	9790	0
406	20250417	125500	110008510	9790	9790	9790	9790	1
407	20250417	125400	109998720	9800	9800	9800	9800	0
408	20250417	125300	109998720	9800	9800	9800	9800	0
409	20250417	125200	109998720	9800	9800	9800	9800	0
410	20250417	125100	109998720	9800	9800	9800	9800	2
411	20250417	125000	109979120	9800	9800	9800	9800	0
412	20250417	124900	109979120	9800	9800	9800	9800	0
413	20250417	124800	109979120	9800	9790	9800	9790	149
414	20250417	124700	108519290	9780	9780	9780	9780	0
415	20250417	124600	108519290	9780	9780	9780	9780	0
416	20250417	124500	108519290	9780	9780	9780	9780	21
417	20250417	124400	108313910	9770	9770	9770	9770	0
418	20250417	124300	108313910	9770	9770	9770	9770	0
419	20250417	124200	108313910	9770	9770	9770	9770	0
420	20250417	124100	108313910	9770	9770	9770	9770	0
421	20250417	124000	108313910	9770	9770	9770	9770	0
422	20250417	123900	108313910	9770	9770	9770	9770	0
423	20250417	123800	108313910	9770	9770	9770	9770	0
424	20250417	123700	108313910	9770	9770	9770	9770	0
425	20250417	123600	108313910	9770	9770	9770	9770	87
426	20250417	123500	107463920	9770	9770	9770	9770	0
427	20250417	123400	107463920	9770	9770	9770	9770	0
428	20250417	123300	107463920	9770	9770	9770	9770	0
429	20250417	123200	107463920	9770	9770	9770	9770	0
430	20250417	123100	107463920	9770	9770	9770	9770	0
431	20250417	123000	107463920	9770	9770	9770	9770	0
432	20250417	122900	107463920	9770	9770	9770	9770	0
433	20250417	122800	107463920	9770	9770	9770	9770	9
434	20250417	122700	107375990	9780	9780	9780	9780	0
435	20250417	122600	107375990	9780	9780	9780	9780	0
436	20250417	122500	107375990	9780	9780	9780	9780	0
437	20250417	122400	107375990	9780	9780	9780	9780	11
438	20250417	122300	107268410	9770	9770	9770	9770	0
439	20250417	122200	107268410	9770	9770	9770	9770	96
440	20250417	122100	106330490	9760	9760	9760	9760	0
441	20250417	122000	106330490	9760	9760	9760	9760	0
442	20250417	121900	106330490	9760	9760	9760	9760	0
443	20250417	121800	106330490	9760	9760	9760	9760	0
444	20250417	121700	106330490	9760	9760	9760	9760	0
445	20250417	121600	106330490	9760	9760	9760	9760	1
446	20250417	121500	106320730	9770	9770	9770	9770	0
447	20250417	121400	106320730	9770	9770	9770	9770	0
448	20250417	121300	106320730	9770	9770	9770	9770	0
449	20250417	121200	106320730	9770	9770	9770	9770	0
450	20250417	121100	106320730	9770	9770	9770	9770	0
451	20250417	121000	106320730	9770	9770	9770	9770	0
452	20250417	120900	106320730	9770	9770	9770	9770	0
453	20250417	120800	106320730	9770	9770	9770	9770	2
454	20250417	120700	106301190	9770	9770	9770	9770	0
455	20250417	120600	106301190	9770	9770	9770	9770	0
456	20250417	120500	106301190	9770	9770	9770	9770	0
457	20250417	120400	106301190	9770	9770	9770	9770	1
458	20250417	120300	106291420	9770	9770	9770	9770	0
459	20250417	120200	106291420	9770	9770	9770	9770	10
460	20250417	120100	106193720	9740	9740	9740	9740	0
461	20250417	120000	106193720	9740	9740	9740	9740	0
462	20250417	115900	106193720	9740	9740	9740	9740	0
463	20250417	115800	106193720	9740	9740	9740	9740	0
464	20250417	115700	106193720	9740	9740	9740	9740	0
465	20250417	115600	106193720	9740	9740	9740	9740	0
466	20250417	115500	106193720	9740	9740	9740	9740	0
467	20250417	115400	106193720	9740	9740	9740	9740	0
468	20250417	115300	106193720	9740	9740	9740	9740	0
469	20250417	115200	106193720	9740	9740	9740	9740	0
470	20250417	115100	106193720	9740	9740	9740	9740	0
471	20250417	115000	106193720	9740	9740	9740	9740	0
472	20250417	114900	106193720	9740	9740	9740	9740	0
473	20250417	114800	106193720	9740	9740	9740	9740	0
474	20250417	114700	106193720	9740	9740	9740	9740	0
475	20250417	114600	106193720	9740	9740	9740	9740	0
476	20250417	114500	106193720	9740	9740	9740	9740	0
477	20250417	114400	106193720	9740	9740	9740	9740	0
478	20250417	114300	106193720	9740	9740	9740	9740	0
479	20250417	114200	106193720	9740	9740	9740	9740	0
480	20250417	114100	106193720	9740	9740	9740	9740	0
481	20250417	114000	106193720	9740	9740	9740	9740	0
482	20250417	113900	106193720	9740	9740	9740	9740	0
483	20250417	113800	106193720	9740	9740	9740	9740	0
484	20250417	113700	106193720	9740	9740	9740	9740	0
485	20250417	113600	106193720	9740	9740	9740	9740	0
486	20250417	113500	106193720	9740	9740	9740	9740	0
487	20250417	113400	106193720	9740	9740	9740	9740	0
488	20250417	113300	106193720	9740	9740	9740	9740	0
489	20250417	113200	106193720	9740	9740	9740	9740	4
490	20250417	113100	106154760	9780	9780	9780	9780	0
491	20250417	113000	106154760	9780	9780	9780	9780	0
492	20250417	112900	106154760	9780	9780	9780	9780	0
493	20250417	112800	106154760	9780	9780	9780	9780	0
494	20250417	112700	106154760	9780	9780	9780	9780	1
495	20250417	112600	106144980	9790	9770	9790	9770	100
496	20250417	112500	105166790	9760	9730	9760	9730	100
497	20250417	112400	104191480	9690	9690	9690	9690	0
498	20250417	112300	104191480	9690	9690	9690	9690	0
499	20250417	112200	104191480	9690	9690	9690	9690	0
500	20250417	112100	104191480	9690	9690	9690	9690	0
501	20250417	112000	104191480	9690	9690	9690	9690	0
502	20250417	111900	104191480	9690	9690	9690	9690	0
503	20250417	111800	104191480	9690	9690	9690	9690	1
504	20250417	111700	104181790	9690	9730	9730	9690	5
505	20250417	111600	104133300	9730	9730	9730	9730	0
506	20250417	111500	104133300	9730	9720	9730	9720	1020
507	20250417	111400	94218700	9720	9720	9720	9720	0
508	20250417	111300	94218700	9720	9720	9720	9720	0
509	20250417	111200	94218700	9720	9720	9720	9720	0
510	20250417	111100	94218700	9720	9720	9720	9720	0
511	20250417	111000	94218700	9720	9720	9720	9720	0
512	20250417	110900	94218700	9720	9720	9720	9720	0
513	20250417	110800	94218700	9720	9720	9720	9720	0
514	20250417	110700	94218700	9720	9720	9720	9720	0
515	20250417	110600	94218700	9720	9720	9720	9720	0
516	20250417	110500	94218700	9720	9730	9730	9720	638
517	20250417	110400	88012020	9740	9740	9740	9740	0
518	20250417	110300	88012020	9740	9740	9740	9740	0
519	20250417	110200	88012020	9740	9740	9740	9740	0
520	20250417	110100	88012020	9740	9740	9740	9740	0
521	20250417	110000	88012020	9740	9740	9740	9740	0
522	20250417	105900	88012020	9740	9740	9740	9740	0
523	20250417	105800	88012020	9740	9740	9740	9740	0
524	20250417	105700	88012020	9740	9740	9740	9740	0
525	20250417	105600	88012020	9740	9740	9740	9740	0
526	20250417	105500	88012020	9740	9750	9750	9740	12
527	20250417	105400	87895050	9760	9760	9760	9760	0
528	20250417	105300	87895050	9760	9760	9760	9760	0
529	20250417	105200	87895050	9760	9760	9760	9760	0
530	20250417	105100	87895050	9760	9760	9760	9760	5
531	20250417	105000	87846250	9760	9760	9760	9760	0
532	20250417	104900	87846250	9760	9760	9760	9760	3
533	20250417	104800	87816970	9750	9750	9750	9750	96
534	20250417	104700	86880970	9740	9710	9740	9700	370
535	20250417	104600	83283800	9710	9730	9730	9710	23
536	20250417	104500	83060310	9730	9720	9730	9720	123
537	20250417	104400	81863620	9720	9720	9720	9720	0
538	20250417	104300	81863620	9720	9720	9720	9720	63
539	20250417	104200	81251260	9740	9740	9740	9740	0
540	20250417	104100	81251260	9740	9730	9740	9730	267
541	20250417	104000	78650720	9720	9710	9720	9710	256
542	20250417	103900	76164720	9610	9700	9700	9580	1295
543	20250417	103800	63691250	9720	9720	9720	9720	0
544	20250417	103700	63691250	9720	9720	9720	9720	0
545	20250417	103600	63691250	9720	9720	9720	9720	0
546	20250417	103500	63691250	9720	9710	9720	9710	87
547	20250417	103400	62845700	9710	9710	9710	9710	92
548	20250417	103300	61952380	9700	9710	9710	9700	80
549	20250417	103200	61176260	9740	9740	9740	9740	0
550	20250417	103100	61176260	9740	9740	9740	9740	20
551	20250417	103000	60981460	9740	9740	9740	9740	0
552	20250417	102900	60981460	9740	9740	9740	9740	0
553	20250417	102800	60981460	9740	9740	9740	9740	2
554	20250417	102700	60961980	9740	9740	9740	9740	0
555	20250417	102600	60961980	9740	9740	9740	9740	0
556	20250417	102500	60961980	9740	9740	9740	9740	0
557	20250417	102400	60961980	9740	9740	9740	9740	0
558	20250417	102300	60961980	9740	9740	9740	9740	0
559	20250417	102200	60961980	9740	9740	9740	9740	8
560	20250417	102100	60884060	9730	9730	9730	9730	0
561	20250417	102000	60884060	9730	9730	9730	9730	15
562	20250417	101900	60738110	9760	9760	9760	9760	0
563	20250417	101800	60738110	9760	9760	9760	9760	0
564	20250417	101700	60738110	9760	9760	9760	9760	0
565	20250417	101600	60738110	9760	9760	9760	9760	0
566	20250417	101500	60738110	9760	9760	9760	9760	0
567	20250417	101400	60738110	9760	9760	9760	9760	0
568	20250417	101300	60738110	9760	9740	9760	9730	187
569	20250417	101200	58913650	9760	9760	9760	9760	0
570	20250417	101100	58913650	9760	9760	9760	9760	0
571	20250417	101000	58913650	9760	9760	9760	9760	0
572	20250417	100900	58913650	9760	9760	9760	9760	0
573	20250417	100800	58913650	9760	9760	9760	9760	0
574	20250417	100700	58913650	9760	9760	9760	9760	0
575	20250417	100600	58913650	9760	9760	9760	9760	0
576	20250417	100500	58913650	9760	9760	9760	9760	0
577	20250417	100400	58913650	9760	9760	9760	9760	30
578	20250417	100300	58620850	9760	9760	9760	9760	0
579	20250417	100200	58620850	9760	9760	9760	9760	0
580	20250417	100100	58620850	9760	9760	9760	9760	0
581	20250417	100000	58620850	9760	9760	9760	9760	0
582	20250417	095900	58620850	9760	9760	9760	9760	0
583	20250417	095800	58620850	9760	9760	9760	9760	0
584	20250417	095700	58620850	9760	9760	9760	9760	0
585	20250417	095600	58620850	9760	9760	9760	9760	0
586	20250417	095500	58620850	9760	9760	9760	9760	0
587	20250417	095400	58620850	9760	9760	9760	9760	0
588	20250417	095300	58620850	9760	9760	9760	9760	0
589	20250417	095200	58620850	9760	9760	9760	9760	0
590	20250417	095100	58620850	9760	9760	9760	9760	0
591	20250417	095000	58620850	9760	9760	9760	9760	0
592	20250417	094900	58620850	9760	9760	9760	9760	0
593	20250417	094800	58620850	9760	9760	9760	9760	79
594	20250417	094700	57849810	9760	9760	9760	9760	0
595	20250417	094600	57849810	9760	9760	9760	9760	100
596	20250417	094500	56873810	9760	9800	9800	9760	101
597	20250417	094400	55888010	9760	9800	9800	9760	201
598	20250417	094300	53926210	9790	9740	9790	9740	2532
599	20250417	094200	29186180	9740	9740	9740	9740	0
600	20250417	094100	29186180	9740	9740	9740	9740	0
601	20250417	094000	29186180	9740	9740	9740	9740	0
602	20250417	093900	29186180	9740	9740	9740	9740	0
603	20250417	093800	29186180	9740	9740	9740	9740	1
604	20250417	093700	29176440	9730	9730	9730	9730	0
605	20250417	093600	29176440	9730	9730	9730	9730	0
606	20250417	093500	29176440	9730	9730	9730	9730	0
607	20250417	093400	29176440	9730	9720	9730	9720	237
608	20250417	093300	26872700	9710	9710	9710	9710	0
609	20250417	093200	26872700	9710	9710	9710	9710	2
610	20250417	093100	26853280	9710	9710	9710	9710	1
611	20250417	093000	26843570	9690	9690	9690	9690	206
612	20250417	092900	24847430	9690	9710	9710	9690	300
613	20250417	092800	21939830	9720	9730	9730	9720	5
614	20250417	092700	21891220	9740	9740	9740	9740	0
615	20250417	092600	21891220	9740	9710	9740	9710	200
616	20250417	092500	19946220	9710	9710	9710	9710	393
617	20250417	092400	16130190	9750	9750	9750	9750	0
618	20250417	092300	16130190	9750	9750	9750	9750	0
619	20250417	092200	16130190	9750	9750	9750	9750	0
620	20250417	092100	16130190	9750	9750	9750	9750	0
621	20250417	092000	16130190	9750	9750	9750	9750	112
622	20250417	091900	15038190	9740	9740	9740	9740	0
623	20250417	091800	15038190	9740	9740	9740	9740	0
624	20250417	091700	15038190	9740	9740	9740	9740	14
625	20250417	091600	14901830	9740	9740	9740	9740	7
626	20250417	091500	14833650	9720	9720	9720	9720	0
627	20250417	091400	14833650	9720	9720	9720	9720	0
628	20250417	091300	14833650	9720	9720	9720	9720	0
629	20250417	091200	14833650	9720	9720	9720	9720	0
630	20250417	091100	14833650	9720	9720	9720	9720	0
631	20250417	091000	14833650	9720	9720	9720	9720	0
632	20250417	090900	14833650	9720	9720	9720	9720	0
633	20250417	090800	14833650	9720	9720	9720	9720	206
634	20250417	090700	12831330	9730	9730	9730	9730	66
635	20250417	090600	12189150	9750	9710	9750	9710	599
636	20250417	090500	6356900	9690	9730	9730	9690	577
637	20250417	090400	757170	9780	9780	9780	9780	0
638	20250417	090300	757170	9780	9780	9780	9780	0
639	20250417	090200	757170	9780	9780	9780	9780	0
640	20250417	090100	757170	9780	9780	9780	9780	0
641	20250417	090000	757170	9780	9690	9780	9690	78