KissMeData/441270/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	211700	886026702	4990	4990	4990	4990	1240
3	20250415	211600	886026702	4990	4990	4990	4990	0
4	20250415	211500	886026702	4990	4990	4990	4990	0
5	20250415	211400	886026702	4990	4990	4990	4990	0
6	20250415	211300	886026702	4990	4990	4990	4990	0
7	20250415	211200	886026702	4990	4990	4990	4990	0
8	20250415	211100	886026702	4990	4990	4990	4990	0
9	20250415	211000	886026702	4990	4990	4990	4990	0
10	20250415	210900	886026702	4990	4990	4990	4990	0
11	20250415	210800	886026702	4990	4990	4990	4990	0
12	20250415	210700	886026702	4990	4990	4990	4990	0
13	20250415	210600	886026702	4990	4990	4990	4990	0
14	20250415	210500	886026702	4990	4990	4990	4990	0
15	20250415	210400	886026702	4990	4990	4990	4990	0
16	20250415	210300	886026702	4990	4990	4990	4990	0
17	20250415	210200	886026702	4990	4990	4990	4990	0
18	20250415	210100	886026702	4990	4990	4990	4990	0
19	20250415	210000	886026702	4990	4990	4990	4990	0
20	20250415	205900	886026702	4990	4990	4990	4990	0
21	20250415	205800	886026702	4990	4990	4990	4990	0
22	20250415	205700	886026702	4990	4990	4990	4990	0
23	20250415	205600	886026702	4990	4990	4990	4990	0
24	20250415	205500	886026702	4990	4990	4990	4990	0
25	20250415	205400	886026702	4990	4990	4990	4990	0
26	20250415	205300	886026702	4990	4990	4990	4990	0
27	20250415	205200	886026702	4990	4990	4990	4990	0
28	20250415	205100	886026702	4990	4990	4990	4990	0
29	20250415	205000	886026702	4990	4990	4990	4990	0
30	20250415	204900	886026702	4990	4990	4990	4990	0
31	20250415	204800	886026702	4990	4990	4990	4990	0
32	20250415	204700	886026702	4990	4990	4990	4990	1240
33	20250415	204600	886026702	4990	4990	4990	4990	0
34	20250415	204500	886026702	4990	4990	4990	4990	0
35	20250415	204400	886026702	4990	4990	4990	4990	0
36	20250415	204300	886026702	4990	4990	4990	4990	0
37	20250415	204200	886026702	4990	4990	4990	4990	0
38	20250415	204100	886026702	4990	4990	4990	4990	0
39	20250415	204000	886026702	4990	4990	4990	4990	0
40	20250415	203900	886026702	4990	4990	4990	4990	0
41	20250415	203800	886026702	4990	4990	4990	4990	0
42	20250415	203700	886026702	4990	4990	4990	4990	0
43	20250415	203600	886026702	4990	4990	4990	4990	0
44	20250415	203500	886026702	4990	4990	4990	4990	0
45	20250415	203400	886026702	4990	4990	4990	4990	0
46	20250415	203300	886026702	4990	4990	4990	4990	0
47	20250415	203200	886026702	4990	4990	4990	4990	0
48	20250415	203100	886026702	4990	4990	4990	4990	0
49	20250415	203000	886026702	4990	4990	4990	4990	0
50	20250415	202900	886026702	4990	4990	4990	4990	0
51	20250415	202800	886026702	4990	4990	4990	4990	0
52	20250415	202700	886026702	4990	4990	4990	4990	0
53	20250415	202600	886026702	4990	4990	4990	4990	0
54	20250415	202500	886026702	4990	4990	4990	4990	0
55	20250415	202400	886026702	4990	4990	4990	4990	0
56	20250415	202300	886026702	4990	4990	4990	4990	0
57	20250415	202200	886026702	4990	4990	4990	4990	0
58	20250415	202100	886026702	4990	4990	4990	4990	0
59	20250415	202000	886026702	4990	4990	4990	4990	0
60	20250415	201900	886026702	4990	4990	4990	4990	0
61	20250415	201800	886026702	4990	4990	4990	4990	0
62	20250415	201700	886026702	4990	4990	4990	4990	1240
63	20250415	201600	886026702	4990	4990	4990	4990	0
64	20250415	201500	886026702	4990	4990	4990	4990	0
65	20250415	201400	886026702	4990	4990	4990	4990	0
66	20250415	201300	886026702	4990	4990	4990	4990	0
67	20250415	201200	886026702	4990	4990	4990	4990	0
68	20250415	201100	886026702	4990	4990	4990	4990	0
69	20250415	201000	886026702	4990	4990	4990	4990	0
70	20250415	200900	886026702	4990	4990	4990	4990	0
71	20250415	200800	886026702	4990	4990	4990	4990	0
72	20250415	200700	886026702	4990	4990	4990	4990	0
73	20250415	200600	886026702	4990	4990	4990	4990	0
74	20250415	200500	886026702	4990	4990	4990	4990	0
75	20250415	200400	886026702	4990	4990	4990	4990	0
76	20250415	200300	886026702	4990	4990	4990	4990	0
77	20250415	200200	886026702	4990	4990	4990	4990	0
78	20250415	200100	886026702	4990	4990	4990	4990	0
79	20250415	200000	886026702	4990	4990	4990	4990	0
80	20250415	195900	886026702	4990	4990	4990	4990	0
81	20250415	195800	886026702	4990	4990	4990	4990	0
82	20250415	195700	886026702	4990	4990	4990	4990	0
83	20250415	195600	886026702	4990	4990	4990	4990	0
84	20250415	195500	886026702	4990	4990	4990	4990	0
85	20250415	195400	886026702	4990	4990	4990	4990	0
86	20250415	195300	886026702	4990	4990	4990	4990	0
87	20250415	195200	886026702	4990	4990	4990	4990	0
88	20250415	195100	886026702	4990	4990	4990	4990	0
89	20250415	195000	886026702	4990	4990	4990	4990	0
90	20250415	194900	886026702	4990	4990	4990	4990	0
91	20250415	194800	886026702	4990	4990	4990	4990	0
92	20250415	194700	886026702	4990	4990	4990	4990	1240
93	20250415	194600	886026702	4990	4990	4990	4990	0
94	20250415	194500	886026702	4990	4990	4990	4990	0
95	20250415	194400	886026702	4990	4990	4990	4990	0
96	20250415	194300	886026702	4990	4990	4990	4990	0
97	20250415	194200	886026702	4990	4990	4990	4990	0
98	20250415	194100	886026702	4990	4990	4990	4990	0
99	20250415	194000	886026702	4990	4990	4990	4990	0
100	20250415	193900	886026702	4990	4990	4990	4990	0
101	20250415	193800	886026702	4990	4990	4990	4990	0
102	20250415	193700	886026702	4990	4990	4990	4990	0
103	20250415	193600	886026702	4990	4990	4990	4990	0
104	20250415	193500	886026702	4990	4990	4990	4990	0
105	20250415	193400	886026702	4990	4990	4990	4990	0
106	20250415	193300	886026702	4990	4990	4990	4990	0
107	20250415	193200	886026702	4990	4990	4990	4990	0
108	20250415	193100	886026702	4990	4990	4990	4990	0
109	20250415	193000	886026702	4990	4990	4990	4990	0
110	20250415	192900	886026702	4990	4990	4990	4990	0
111	20250415	192800	886026702	4990	4990	4990	4990	0
112	20250415	192700	886026702	4990	4990	4990	4990	0
113	20250415	192600	886026702	4990	4990	4990	4990	0
114	20250415	192500	886026702	4990	4990	4990	4990	0
115	20250415	192400	886026702	4990	4990	4990	4990	0
116	20250415	192300	886026702	4990	4990	4990	4990	0
117	20250415	192200	886026702	4990	4990	4990	4990	0
118	20250415	192100	886026702	4990	4990	4990	4990	0
119	20250415	192000	886026702	4990	4990	4990	4990	0
120	20250415	191900	886026702	4990	4990	4990	4990	0
121	20250415	191800	886026702	4990	4990	4990	4990	0
122	20250415	191700	886026702	4990	4990	4990	4990	1240
123	20250415	191600	886026702	4990	4990	4990	4990	0
124	20250415	191500	886026702	4990	4990	4990	4990	0
125	20250415	191400	886026702	4990	4990	4990	4990	0
126	20250415	191300	886026702	4990	4990	4990	4990	0
127	20250415	191200	886026702	4990	4990	4990	4990	0
128	20250415	191100	886026702	4990	4990	4990	4990	0
129	20250415	191000	886026702	4990	4990	4990	4990	0
130	20250415	190900	886026702	4990	4990	4990	4990	0
131	20250415	190800	886026702	4990	4990	4990	4990	0
132	20250415	190700	886026702	4990	4990	4990	4990	0
133	20250415	190600	886026702	4990	4990	4990	4990	0
134	20250415	190500	886026702	4990	4990	4990	4990	0
135	20250415	190400	886026702	4990	4990	4990	4990	0
136	20250415	190300	886026702	4990	4990	4990	4990	0
137	20250415	190200	886026702	4990	4990	4990	4990	0
138	20250415	190100	886026702	4990	4990	4990	4990	0
139	20250415	190000	886026702	4990	4990	4990	4990	0
140	20250415	185900	886026702	4990	4990	4990	4990	0
141	20250415	185800	886026702	4990	4990	4990	4990	0
142	20250415	185700	886026702	4990	4990	4990	4990	0
143	20250415	185600	886026702	4990	4990	4990	4990	0
144	20250415	185500	886026702	4990	4990	4990	4990	0
145	20250415	185400	886026702	4990	4990	4990	4990	0
146	20250415	185300	886026702	4990	4990	4990	4990	0
147	20250415	185200	886026702	4990	4990	4990	4990	0
148	20250415	185100	886026702	4990	4990	4990	4990	0
149	20250415	185000	886026702	4990	4990	4990	4990	0
150	20250415	184900	886026702	4990	4990	4990	4990	0
151	20250415	184800	886026702	4990	4990	4990	4990	0
152	20250415	184700	886026702	4990	4990	4990	4990	1240
153	20250415	184600	886026702	4990	4990	4990	4990	0
154	20250415	184500	886026702	4990	4990	4990	4990	0
155	20250415	184400	886026702	4990	4990	4990	4990	0
156	20250415	184300	886026702	4990	4990	4990	4990	0
157	20250415	184200	886026702	4990	4990	4990	4990	0
158	20250415	184100	886026702	4990	4990	4990	4990	0
159	20250415	184000	886026702	4990	4990	4990	4990	0
160	20250415	183900	886026702	4990	4990	4990	4990	0
161	20250415	183800	886026702	4990	4990	4990	4990	0
162	20250415	183700	886026702	4990	4990	4990	4990	0
163	20250415	183600	886026702	4990	4990	4990	4990	0
164	20250415	183500	886026702	4990	4990	4990	4990	0
165	20250415	183400	886026702	4990	4990	4990	4990	0
166	20250415	183300	886026702	4990	4990	4990	4990	0
167	20250415	183200	886026702	4990	4990	4990	4990	0
168	20250415	183100	886026702	4990	4990	4990	4990	0
169	20250415	183000	886026702	4990	4990	4990	4990	0
170	20250415	182900	886026702	4990	4990	4990	4990	0
171	20250415	182800	886026702	4990	4990	4990	4990	0
172	20250415	182700	886026702	4990	4990	4990	4990	0
173	20250415	182600	886026702	4990	4990	4990	4990	0
174	20250415	182500	886026702	4990	4990	4990	4990	0
175	20250415	182400	886026702	4990	4990	4990	4990	0
176	20250415	182300	886026702	4990	4990	4990	4990	0
177	20250415	182200	886026702	4990	4990	4990	4990	0
178	20250415	182100	886026702	4990	4990	4990	4990	0
179	20250415	182000	886026702	4990	4990	4990	4990	0
180	20250415	181900	886026702	4990	4990	4990	4990	0
181	20250415	181800	886026702	4990	4990	4990	4990	0
182	20250415	181700	886026702	4990	4990	4990	4990	1240
183	20250415	181600	886026702	4990	4990	4990	4990	0
184	20250415	181500	886026702	4990	4990	4990	4990	0
185	20250415	181400	886026702	4990	4990	4990	4990	0
186	20250415	181300	886026702	4990	4990	4990	4990	0
187	20250415	181200	886026702	4990	4990	4990	4990	0
188	20250415	181100	886026702	4990	4990	4990	4990	0
189	20250415	181000	886026702	4990	4990	4990	4990	0
190	20250415	180900	886026702	4990	4990	4990	4990	0
191	20250415	180800	886026702	4990	4990	4990	4990	0
192	20250415	180700	886026702	4990	4990	4990	4990	0
193	20250415	180600	886026702	4990	4990	4990	4990	0
194	20250415	180500	886026702	4990	4990	4990	4990	0
195	20250415	180400	886026702	4990	4990	4990	4990	0
196	20250415	180300	886026702	4990	4990	4990	4990	0
197	20250415	180200	886026702	4990	4990	4990	4990	0
198	20250415	180100	886026702	4990	4990	4990	4990	0
199	20250415	180000	886026702	4990	4990	4990	4990	0
200	20250415	175900	886026702	4990	4990	4990	4990	0
201	20250415	175800	886026702	4990	4990	4990	4990	0
202	20250415	175700	886026702	4990	4990	4990	4990	0
203	20250415	175600	886026702	4990	4990	4990	4990	0
204	20250415	175500	886026702	4990	4990	4990	4990	0
205	20250415	175400	886026702	4990	4990	4990	4990	0
206	20250415	175300	886026702	4990	4990	4990	4990	0
207	20250415	175200	886026702	4990	4990	4990	4990	0
208	20250415	175100	886026702	4990	4990	4990	4990	0
209	20250415	175000	886026702	4990	4990	4990	4990	0
210	20250415	174900	886026702	4990	4990	4990	4990	0
211	20250415	174800	886026702	4990	4990	4990	4990	0
212	20250415	174700	886026702	4990	4990	4990	4990	1240
213	20250415	174600	886026702	4990	4990	4990	4990	0
214	20250415	174500	886026702	4990	4990	4990	4990	0
215	20250415	174400	886026702	4990	4990	4990	4990	0
216	20250415	174300	886026702	4990	4990	4990	4990	0
217	20250415	174200	886026702	4990	4990	4990	4990	0
218	20250415	174100	886026702	4990	4990	4990	4990	0
219	20250415	174000	886026702	4990	4990	4990	4990	0
220	20250415	173900	886026702	4990	4990	4990	4990	0
221	20250415	173800	886026702	4990	4990	4990	4990	0
222	20250415	173700	886026702	4990	4990	4990	4990	0
223	20250415	173600	886026702	4990	4990	4990	4990	0
224	20250415	173500	886026702	4990	4990	4990	4990	0
225	20250415	173400	886026702	4990	4990	4990	4990	0
226	20250415	173300	886026702	4990	4990	4990	4990	0
227	20250415	173200	886026702	4990	4990	4990	4990	0
228	20250415	173100	886026702	4990	4990	4990	4990	0
229	20250415	173000	886026702	4990	4990	4990	4990	0
230	20250415	172900	886026702	4990	4990	4990	4990	0
231	20250415	172800	886026702	4990	4990	4990	4990	0
232	20250415	172700	886026702	4990	4990	4990	4990	0
233	20250415	172600	886026702	4990	4990	4990	4990	0
234	20250415	172500	886026702	4990	4990	4990	4990	0
235	20250415	172400	886026702	4990	4990	4990	4990	0
236	20250415	172300	886026702	4990	4990	4990	4990	0
237	20250415	172200	886026702	4990	4990	4990	4990	0
238	20250415	172100	886026702	4990	4990	4990	4990	0
239	20250415	172000	886026702	4990	4990	4990	4990	0
240	20250415	171900	886026702	4990	4990	4990	4990	0
241	20250415	171800	886026702	4990	4990	4990	4990	0
242	20250415	171700	886026702	4990	4990	4990	4990	1240
243	20250415	171600	886026702	4990	4990	4990	4990	0
244	20250415	171500	886026702	4990	4990	4990	4990	0
245	20250415	171400	886026702	4990	4990	4990	4990	0
246	20250415	171300	886026702	4990	4990	4990	4990	0
247	20250415	171200	886026702	4990	4990	4990	4990	0
248	20250415	171100	886026702	4990	4990	4990	4990	0
249	20250415	171000	886026702	4990	4990	4990	4990	0
250	20250415	170900	886026702	4990	4990	4990	4990	0
251	20250415	170800	886026702	4990	4990	4990	4990	0
252	20250415	170700	886026702	4990	4990	4990	4990	0
253	20250415	170600	886026702	4990	4990	4990	4990	0
254	20250415	170500	886026702	4990	4990	4990	4990	0
255	20250415	170400	886026702	4990	4990	4990	4990	0
256	20250415	170300	886026702	4990	4990	4990	4990	0
257	20250415	170200	886026702	4990	4990	4990	4990	0
258	20250415	170100	886026702	4990	4990	4990	4990	0
259	20250415	170000	886026702	4990	4990	4990	4990	0
260	20250415	165900	886026702	4990	4990	4990	4990	0
261	20250415	165800	886026702	4990	4990	4990	4990	0
262	20250415	165700	886026702	4990	4990	4990	4990	0
263	20250415	165600	886026702	4990	4990	4990	4990	0
264	20250415	165500	886026702	4990	4990	4990	4990	0
265	20250415	165400	886026702	4990	4990	4990	4990	0
266	20250415	165300	886026702	4990	4990	4990	4990	0
267	20250415	165200	886026702	4990	4990	4990	4990	0
268	20250415	165100	886026702	4990	4990	4990	4990	0
269	20250415	165000	886026702	4990	4990	4990	4990	0
270	20250415	164900	886026702	4990	4990	4990	4990	0
271	20250415	164800	886026702	4990	4990	4990	4990	0
272	20250415	164700	886026702	4990	4990	4990	4990	1240
273	20250415	164600	886026702	4990	4990	4990	4990	0
274	20250415	164500	886026702	4990	4990	4990	4990	0
275	20250415	164400	886026702	4990	4990	4990	4990	0
276	20250415	164300	886026702	4990	4990	4990	4990	0
277	20250415	164200	886026702	4990	4990	4990	4990	0
278	20250415	164100	886026702	4990	4990	4990	4990	0
279	20250415	164000	886026702	4990	4990	4990	4990	0
280	20250415	163900	886026702	4990	4990	4990	4990	0
281	20250415	163800	886026702	4990	4990	4990	4990	0
282	20250415	163700	886026702	4990	4990	4990	4990	0
283	20250415	163600	886026702	4990	4990	4990	4990	0
284	20250415	163500	886026702	4990	4990	4990	4990	0
285	20250415	163400	886026702	4990	4990	4990	4990	0
286	20250415	163300	886026702	4990	4990	4990	4990	0
287	20250415	163200	886026702	4990	4990	4990	4990	0
288	20250415	163100	886026702	4990	4990	4990	4990	0
289	20250415	163000	886026702	4990	4990	4990	4990	0
290	20250415	162900	886026702	4990	4990	4990	4990	0
291	20250415	162800	886026702	4990	4990	4990	4990	0
292	20250415	162700	886026702	4990	4990	4990	4990	0
293	20250415	162600	886026702	4990	4990	4990	4990	0
294	20250415	162500	886026702	4990	4990	4990	4990	0
295	20250415	162400	886026702	4990	4990	4990	4990	0
296	20250415	162300	886026702	4990	4990	4990	4990	0
297	20250415	162200	886026702	4990	4990	4990	4990	0
298	20250415	162100	886026702	4990	4990	4990	4990	0
299	20250415	162000	886026702	4990	4990	4990	4990	0
300	20250415	161900	886026702	4990	4990	4990	4990	0
301	20250415	161800	886026702	4990	4990	4990	4990	0
302	20250415	161700	886026702	4990	4990	4990	4990	1240
303	20250415	161600	886026702	4990	4990	4990	4990	0
304	20250415	161500	886026702	4990	4990	4990	4990	0
305	20250415	161400	886026702	4990	4990	4990	4990	0
306	20250415	161300	886026702	4990	4990	4990	4990	0
307	20250415	161200	886026702	4990	4990	4990	4990	0
308	20250415	161100	886026702	4990	4990	4990	4990	0
309	20250415	161000	886026702	4990	4990	4990	4990	0
310	20250415	160900	886026702	4990	4990	4990	4990	0
311	20250415	160800	886026702	4990	4990	4990	4990	0
312	20250415	160700	886026702	4990	4990	4990	4990	0
313	20250415	160600	886026702	4990	4990	4990	4990	0
314	20250415	160500	886026702	4990	4990	4990	4990	0
315	20250415	160400	886026702	4990	4990	4990	4990	0
316	20250415	160300	886026702	4990	4990	4990	4990	0
317	20250415	160200	886026702	4990	4990	4990	4990	0
318	20250415	160100	886026702	4990	4990	4990	4990	0
319	20250415	160000	886026702	4990	4990	4990	4990	0
320	20250415	155900	886026702	4990	4990	4990	4990	0
321	20250415	155800	886026702	4990	4990	4990	4990	0
322	20250415	155700	886026702	4990	4990	4990	4990	0
323	20250415	155600	886026702	4990	4990	4990	4990	0
324	20250415	155500	886026702	4990	4990	4990	4990	0
325	20250415	155400	886026702	4990	4990	4990	4990	0
326	20250415	155300	886026702	4990	4990	4990	4990	0
327	20250415	155200	886026702	4990	4990	4990	4990	0
328	20250415	155100	886026702	4990	4990	4990	4990	0
329	20250415	155000	886026702	4990	4990	4990	4990	0
330	20250415	154900	886026702	4990	4990	4990	4990	0
331	20250415	154800	886026702	4990	4990	4990	4990	0
332	20250415	154700	886026702	4990	4990	4990	4990	1240
333	20250415	154600	886026702	4990	4990	4990	4990	0
334	20250415	154500	886026702	4990	4990	4990	4990	0
335	20250415	154400	886026702	4990	4990	4990	4990	0
336	20250415	154300	886026702	4990	4990	4990	4990	0
337	20250415	154200	886026702	4990	4990	4990	4990	0
338	20250415	154100	886026702	4990	4990	4990	4990	0
339	20250415	154000	886026702	4990	4990	4990	4990	0
340	20250415	153900	886026702	4990	4990	4990	4990	0
341	20250415	153800	886026702	4990	4990	4990	4990	0
342	20250415	153700	886026702	4990	4990	4990	4990	0
343	20250415	153600	886026702	4990	4990	4990	4990	0
344	20250415	153500	886026702	4990	4990	4990	4990	0
345	20250415	153400	886026702	4990	4990	4990	4990	0
346	20250415	153300	886026702	4990	4990	4990	4990	0
347	20250415	153200	886026702	4990	4990	4990	4990	0
348	20250415	153100	886026702	4990	4990	4990	4990	0
349	20250415	153000	886026702	4990	4990	4990	4990	1240
350	20250415	152900	879839102	4990	4990	4990	4990	0
351	20250415	152800	879839102	4990	4990	4990	4990	0
352	20250415	152700	879839102	4990	4990	4990	4990	0
353	20250415	152600	879839102	4990	4990	4990	4990	0
354	20250415	152500	879839102	4990	4990	4990	4990	0
355	20250415	152400	879839102	4990	4990	4990	4990	0
356	20250415	152300	879839102	4990	4990	4990	4990	0
357	20250415	152200	879839102	4990	4990	4990	4990	0
358	20250415	152100	879839102	4990	4990	4990	4990	0
359	20250415	152000	879839102	4990	4990	4990	4990	0
360	20250415	151900	879839102	4990	4995	5000	4990	26
361	20250415	151800	879709232	4995	4995	4995	4995	0
362	20250415	151700	879709232	4995	4995	4995	4995	0
363	20250415	151600	879709232	4995	4990	4995	4990	245
364	20250415	151500	878485562	4990	4990	4990	4990	9
365	20250415	151400	878440652	4995	4995	4995	4995	0
366	20250415	151300	878440652	4995	4995	4995	4995	112
367	20250415	151200	877881212	5000	5000	5000	5000	0
368	20250415	151100	877881212	5000	5000	5000	5000	0
369	20250415	151000	877881212	5000	5000	5000	5000	0
370	20250415	150900	877881212	5000	5000	5000	5000	0
371	20250415	150800	877881212	5000	5000	5000	5000	0
372	20250415	150700	877881212	5000	5000	5000	5000	0
373	20250415	150600	877881212	5000	5000	5000	5000	0
374	20250415	150500	877881212	5000	4995	5000	4995	2286
375	20250415	150400	866456212	4980	4980	4980	4980	2000
376	20250415	150300	856496212	4980	4980	4980	4980	430
377	20250415	150200	854354812	4980	4995	4995	4980	119
378	20250415	150100	853762177	4990	4980	4990	4980	2761
379	20250415	150000	840011397	4980	4980	4980	4980	0
380	20250415	145900	840011397	4980	4980	4980	4980	50
381	20250415	145800	839762397	4980	4985	4985	4980	1639
382	20250415	145700	831595782	4985	4985	4985	4985	0
383	20250415	145600	831595782	4985	4985	4985	4985	100
384	20250415	145500	831097282	4985	4985	4985	4985	0
385	20250415	145400	831097282	4985	4985	4985	4985	0
386	20250415	145300	831097282	4985	4985	4985	4985	99
387	20250415	145200	830603767	4985	4985	4985	4985	0
388	20250415	145100	830603767	4985	4985	4985	4985	0
389	20250415	145000	830603767	4985	4985	4985	4985	1
390	20250415	144900	830598782	5020	5010	5020	4980	719
391	20250415	144800	826997342	5000	4980	5000	4980	4267
392	20250415	144700	805697022	4980	4980	4980	4980	600
393	20250415	144600	802709022	4980	4980	4980	4980	1099
394	20250415	144500	797236002	4985	4985	4985	4985	233
395	20250415	144400	796074497	4985	4985	4985	4985	9
396	20250415	144300	796029632	4980	4980	4980	4980	1
397	20250415	144200	796024652	4980	4980	4980	4980	0
398	20250415	144100	796024652	4980	4980	4980	4980	0
399	20250415	144000	796024652	4980	4980	4980	4980	5
400	20250415	143900	795999752	4980	4980	4980	4980	0
401	20250415	143800	795999752	4980	4990	4990	4980	941
402	20250415	143700	791307972	4990	4995	4995	4990	729
403	20250415	143600	787668237	4995	4995	4995	4995	1195
404	20250415	143500	781699212	5000	5000	5000	5000	0
405	20250415	143400	781699212	5000	5000	5000	5000	0
406	20250415	143300	781699212	5000	5000	5000	5000	0
407	20250415	143200	781699212	5000	4995	5000	4995	732
408	20250415	143100	778042867	4990	4990	4990	4990	560
409	20250415	143000	775248467	4995	4995	4995	4995	0
410	20250415	142900	775248467	4995	4995	4995	4995	1
411	20250415	142800	775243472	4980	4980	4980	4980	5
412	20250415	142700	775218572	4980	4980	4980	4980	15
413	20250415	142600	775143872	4980	4980	4980	4980	0
414	20250415	142500	775143872	4980	4980	4980	4980	0
415	20250415	142400	775143872	4980	4980	4980	4980	0
416	20250415	142300	775143872	4980	4980	4980	4980	0
417	20250415	142200	775143872	4980	4980	4980	4980	181
418	20250415	142100	774242492	4980	4980	4980	4975	2623
419	20250415	142000	761180007	4985	4985	4985	4985	0
420	20250415	141900	761180007	4985	4990	4990	4985	431
421	20250415	141800	759029322	4995	4990	4995	4990	533
422	20250415	141700	756369622	4985	4985	4985	4985	1
423	20250415	141600	756364637	4985	4985	4985	4985	0
424	20250415	141500	756364637	4985	4985	4985	4985	1
425	20250415	141400	756359652	4980	4980	4980	4980	0
426	20250415	141300	756359652	4980	4980	4980	4980	0
427	20250415	141200	756359652	4980	4985	4985	4980	324
428	20250415	141100	754746117	4985	4985	4985	4985	0
429	20250415	141000	754746117	4985	4985	4985	4985	0
430	20250415	140900	754746117	4985	4985	4985	4985	0
431	20250415	140800	754746117	4985	4985	4985	4985	0
432	20250415	140700	754746117	4985	4985	4985	4985	33
433	20250415	140600	754581612	4985	4985	4985	4985	26
434	20250415	140500	754452002	4995	4995	4995	4995	0
435	20250415	140400	754452002	4995	4995	4995	4995	71
436	20250415	140300	754097357	4985	4985	4985	4985	24
437	20250415	140200	753977717	4985	4985	4985	4985	4
438	20250415	140100	753957777	4985	4980	4985	4980	1765
439	20250415	140000	745167987	4980	4980	4980	4980	0
440	20250415	135900	745167987	4980	4980	4980	4980	500
441	20250415	135800	742677987	4985	4985	4985	4985	136
442	20250415	135700	742000027	4985	4985	4985	4985	500
443	20250415	135600	739507527	4995	4995	4995	4995	515
444	20250415	135500	736935102	4990	4990	4990	4990	0
445	20250415	135400	736935102	4990	4990	4990	4990	29
446	20250415	135300	736790392	4995	4990	4995	4990	181
447	20250415	135200	735887197	4995	4995	4995	4995	0
448	20250415	135100	735887197	4995	4995	4995	4995	0
449	20250415	135000	735887197	4995	4995	4995	4995	0
450	20250415	134900	735887197	4995	4995	4995	4995	0
451	20250415	134800	735887197	4995	4995	4995	4995	60
452	20250415	134700	735587497	4995	4995	4995	4995	0
453	20250415	134600	735587497	4995	4995	4995	4995	0
454	20250415	134500	735587497	4995	4995	4995	4995	0
455	20250415	134400	735587497	4995	4995	4995	4995	0
456	20250415	134300	735587497	4995	4995	4995	4995	0
457	20250415	134200	735587497	4995	4990	4995	4990	103
458	20250415	134100	735073517	4990	4985	4990	4985	91
459	20250415	134000	734619877	4985	4985	4985	4985	19
460	20250415	133900	734525162	4985	4985	4985	4985	1
461	20250415	133800	734520177	4985	4985	4985	4985	120
462	20250415	133700	733921977	4990	4990	4990	4990	0
463	20250415	133600	733921977	4990	4990	4990	4990	0
464	20250415	133500	733921977	4990	4990	4990	4990	1
465	20250415	133400	733916987	4990	4990	4990	4990	0
466	20250415	133300	733916987	4990	4990	4990	4990	0
467	20250415	133200	733916987	4990	4985	4990	4985	622
468	20250415	133100	730816312	4980	4980	4980	4980	0
469	20250415	133000	730816312	4980	4980	4980	4980	0
470	20250415	132900	730816312	4980	4980	4980	4980	650
471	20250415	132800	727579312	4980	4990	4990	4935	660
472	20250415	132700	724307617	4995	4995	4995	4995	0
473	20250415	132600	724307617	4995	4995	4995	4980	253
474	20250415	132500	723047647	4980	4990	4990	4980	44
475	20250415	132400	722828507	4990	4990	4990	4990	125
476	20250415	132300	722204757	4990	4990	4990	4990	1
477	20250415	132200	722199767	4995	4995	4995	4995	1
478	20250415	132100	722194772	4990	4990	4990	4990	0
479	20250415	132000	722194772	4990	4990	4990	4990	170
480	20250415	131900	721346472	4990	4990	4990	4990	0
481	20250415	131800	721346472	4990	4990	4990	4990	0
482	20250415	131700	721346472	4990	4990	4990	4990	46
483	20250415	131600	721116932	4990	4990	4990	4990	0
484	20250415	131500	721116932	4990	4990	4990	4990	350
485	20250415	131400	719370432	4990	4990	4990	4990	1
486	20250415	131300	719365442	4995	4995	4995	4995	7
487	20250415	131200	719330477	4990	4990	4990	4990	469
488	20250415	131100	716990167	4995	4985	4995	4980	1598
489	20250415	131000	709021652	4990	4990	4990	4990	0
490	20250415	130900	709021652	4990	4990	4990	4990	0
491	20250415	130800	709021652	4990	4990	4990	4990	57
492	20250415	130700	708737222	4990	4990	4990	4990	0
493	20250415	130600	708737222	4990	4990	4990	4990	1
494	20250415	130500	708732232	4990	4980	4990	4980	1823
495	20250415	130400	699647447	4980	4980	4980	4980	1
496	20250415	130300	699642467	4980	4980	4980	4945	3346
497	20250415	130200	683025932	4980	4995	4995	4980	2276
498	20250415	130100	671673247	5000	5000	5000	5000	1
499	20250415	130000	671668247	5000	5000	5000	5000	11
500	20250415	125900	671613247	5020	5020	5020	5020	200
501	20250415	125800	670609247	5020	5020	5020	5020	0
502	20250415	125700	670609247	5020	5020	5020	5020	0
503	20250415	125600	670609247	5020	5020	5020	5020	0
504	20250415	125500	670609247	5020	5020	5020	5020	1
505	20250415	125400	670604227	4995	4995	4995	4995	390
506	20250415	125300	668656177	5020	5020	5020	5020	0
507	20250415	125200	668656177	5020	5020	5020	5020	8
508	20250415	125100	668616017	5020	5020	5020	5020	0
509	20250415	125000	668616017	5020	5020	5020	5020	0
510	20250415	124900	668616017	5020	5020	5020	5020	1
511	20250415	124800	668610997	4995	4995	4995	4995	1
512	20250415	124700	668606002	4995	5020	5020	4995	96
513	20250415	124600	668126132	5020	5020	5020	5020	0
514	20250415	124500	668126132	5020	5020	5020	5020	1
515	20250415	124400	668121112	5010	5010	5010	5010	0
516	20250415	124300	668121112	5010	5000	5010	5000	502
517	20250415	124200	665611092	5000	5000	5000	5000	0
518	20250415	124100	665611092	5000	5000	5000	5000	0
519	20250415	124000	665611092	5000	5000	5000	5000	0
520	20250415	123900	665611092	5000	5000	5000	5000	0
521	20250415	123800	665611092	5000	5000	5000	5000	0
522	20250415	123700	665611092	5000	5000	5000	5000	0
523	20250415	123600	665611092	5000	5000	5000	5000	1
524	20250415	123500	665606092	4995	4995	4995	4995	0
525	20250415	123400	665606092	4995	4995	4995	4995	920
526	20250415	123300	661010692	4990	4990	4990	4990	4
527	20250415	123200	660990732	4990	4990	4990	4990	14
528	20250415	123100	660920872	4990	4990	4990	4980	1838
529	20250415	123000	651754232	4990	4990	4990	4990	66
530	20250415	122900	651424892	4990	4990	4990	4990	45
531	20250415	122800	651200342	4980	4980	4980	4980	0
532	20250415	122700	651200342	4980	4980	4980	4980	200
533	20250415	122600	650204342	4980	4980	4980	4980	700
534	20250415	122500	646718342	4980	4980	4980	4980	1
535	20250415	122400	646713362	5000	5000	5000	5000	0
536	20250415	122300	646713362	5000	5000	5000	5000	0
537	20250415	122200	646713362	5000	5000	5000	5000	0
538	20250415	122100	646713362	5000	5000	5000	5000	1
539	20250415	122000	646708362	4985	4985	4985	4985	0
540	20250415	121900	646708362	4985	4980	4985	4980	577
541	20250415	121800	643833807	5000	5000	5000	5000	0
542	20250415	121700	643833807	5000	5000	5000	5000	0
543	20250415	121600	643833807	5000	5000	5000	5000	0
544	20250415	121500	643833807	5000	5000	5000	5000	5
545	20250415	121400	643808807	5000	5000	5000	5000	0
546	20250415	121300	643808807	5000	4995	5000	4995	2791
547	20250415	121200	629855572	5000	5000	5000	5000	0
548	20250415	121100	629855572	5000	5000	5000	5000	5
549	20250415	121000	629830572	5000	5000	5000	5000	0
550	20250415	120900	629830572	5000	5000	5000	5000	0
551	20250415	120800	629830572	5000	5000	5000	5000	0
552	20250415	120700	629830572	5000	5000	5000	4995	1903
553	20250415	120600	620316072	5020	5020	5020	5020	0
554	20250415	120500	620316072	5020	5020	5020	5020	0
555	20250415	120400	620316072	5020	5020	5020	5020	3
556	20250415	120300	620301012	5020	5020	5020	5020	0
557	20250415	120200	620301012	5020	5020	5020	5020	0
558	20250415	120100	620301012	5020	5020	5020	5020	0
559	20250415	120000	620301012	5020	5020	5020	5020	0
560	20250415	115900	620301012	5020	5020	5020	5020	50
561	20250415	115800	620050012	5020	5020	5020	5020	0
562	20250415	115700	620050012	5020	5020	5020	5020	0
563	20250415	115600	620050012	5020	5020	5020	5020	44
564	20250415	115500	619829132	5020	5020	5020	5020	1035
565	20250415	115400	614633432	5010	5010	5010	5010	0
566	20250415	115300	614633432	5010	5010	5010	5010	3045
567	20250415	115200	599377982	5000	4995	5000	4995	1018
568	20250415	115100	594288487	4995	4980	4995	4980	64
569	20250415	115000	593969752	4975	4975	4975	4975	756
570	20250415	114900	590208652	4975	4987	4987	4975	461
571	20250415	114800	587913390	4990	4990	4990	4990	100
572	20250415	114700	587414390	4990	4990	4990	4990	0
573	20250415	114600	587414390	4990	4985	4990	4985	199
574	20250415	114500	586421970	4985	4980	4985	4980	432
575	20250415	114400	584270410	4985	4985	4985	4985	0
576	20250415	114300	584270410	4985	4985	4985	4985	1
577	20250415	114200	584265425	4985	4985	4985	4985	0
578	20250415	114100	584265425	4985	4985	4985	4985	0
579	20250415	114000	584265425	4985	4985	4985	4985	0
580	20250415	113900	584265425	4985	4985	4985	4985	0
581	20250415	113800	584265425	4985	4985	4985	4985	0
582	20250415	113700	584265425	4985	4985	4985	4985	51
583	20250415	113600	584011190	4980	4980	4985	4980	171
584	20250415	113500	583159565	4980	4980	4980	4980	274
585	20250415	113400	581795045	4985	4980	4985	4980	110
586	20250415	113300	581246745	4985	4985	4985	4985	7
587	20250415	113200	581211850	4985	4980	4985	4980	24
588	20250415	113100	581092325	4990	4990	4990	4990	0
589	20250415	113000	581092325	4990	4985	4990	4985	274
590	20250415	112900	579725885	4985	4980	4985	4980	131
591	20250415	112800	579073350	4985	4985	4985	4985	30
592	20250415	112700	578923800	4985	4985	4985	4985	0
593	20250415	112600	578923800	4985	4980	4985	4980	976
594	20250415	112500	574060445	4985	4980	4985	4980	114
595	20250415	112400	573492305	4980	4980	4980	4980	200
596	20250415	112300	572496305	4985	4985	4985	4985	0
597	20250415	112200	572496305	4985	4990	4990	4985	224
598	20250415	112100	571379150	4995	4995	4995	4995	20
599	20250415	112000	571279250	5000	5000	5000	5000	67
600	20250415	111900	570944250	5000	5000	5000	5000	2433
601	20250415	111800	558779250	5000	5000	5000	5000	1
602	20250415	111700	558774250	4995	4995	4995	4995	0
603	20250415	111600	558774250	4995	4995	4995	4995	0
604	20250415	111500	558774250	4995	4995	4995	4995	0
605	20250415	111400	558774250	4995	4995	4995	4995	0
606	20250415	111300	558774250	4995	4995	4995	4995	808
607	20250415	111200	554738290	4995	4995	4995	4995	0
608	20250415	111100	554738290	4995	4995	4995	4995	1
609	20250415	111000	554733295	4985	4985	4985	4985	0
610	20250415	110900	554733295	4985	4985	4985	4985	343
611	20250415	110800	553023440	5000	5000	5000	5000	0
612	20250415	110700	553023440	5000	5000	5000	5000	3419
613	20250415	110600	535928440	5000	5000	5000	5000	200
614	20250415	110500	534928440	5010	5010	5010	5010	0
615	20250415	110400	534928440	5010	5010	5010	5010	0
616	20250415	110300	534928440	5010	5000	5010	5000	600
617	20250415	110200	531927440	5000	5000	5000	5000	1267
618	20250415	110100	525592440	4995	4990	4995	4990	202
619	20250415	110000	524583610	4980	4980	4980	4980	0
620	20250415	105900	524583610	4980	4980	4980	4980	52
621	20250415	105800	524324650	4980	4980	4980	4980	0
622	20250415	105700	524324650	4980	4980	4980	4980	194
623	20250415	105600	523358530	4980	4980	4980	4980	318
624	20250415	105500	521774890	4980	4980	4980	4980	495
625	20250415	105400	519309790	5000	5000	5000	5000	461
626	20250415	105300	517004790	5000	5000	5000	5000	0
627	20250415	105200	517004790	5000	5000	5000	5000	0
628	20250415	105100	517004790	5000	5000	5000	5000	50
629	20250415	105000	516754790	5000	5000	5000	5000	0
630	20250415	104900	516754790	5000	5000	5000	5000	85
631	20250415	104800	516329790	4995	4980	5000	4980	2035
632	20250415	104700	506167015	4980	4980	4980	4980	0
633	20250415	104600	506167015	4980	4980	4980	4980	1219
634	20250415	104500	500096395	4960	4990	4990	4955	384
635	20250415	104400	498187540	4985	4985	4985	4985	0
636	20250415	104300	498187540	4985	4985	4985	4985	0
637	20250415	104200	498187540	4985	4985	4985	4985	0
638	20250415	104100	498187540	4985	4985	4985	4985	300
639	20250415	104000	496692040	4990	4990	4990	4990	43
640	20250415	103900	496477470	4990	4980	4990	4930	3447
641	20250415	103800	479380670	5000	5000	5000	5000	572
642	20250415	103700	476520670	4995	4995	4995	4995	20
643	20250415	103600	476420770	5000	4995	5000	4995	612
644	20250415	103500	473361065	4995	4995	4995	4995	0
645	20250415	103400	473361065	4995	5000	5000	4970	6442
646	20250415	103300	441331275	5010	5010	5010	5010	0
647	20250415	103200	441331275	5010	4980	5010	4980	1306
648	20250415	103100	434800635	4990	4990	4990	4990	82
649	20250415	103000	434391455	4965	4980	4980	4965	1584
650	20250415	102900	426506550	4980	5000	5000	4980	694
651	20250415	102800	423050030	5000	4980	5000	4975	1117
652	20250415	102700	417483360	4970	4970	4970	4970	0
653	20250415	102600	417483360	4970	4970	4970	4970	126
654	20250415	102500	416857140	4980	4980	4980	4980	4
655	20250415	102400	416837220	4970	4970	4970	4970	1
656	20250415	102300	416832250	4990	4990	4990	4990	0
657	20250415	102200	416832250	4990	4960	4990	4955	383
658	20250415	102100	414933025	4995	4970	4995	4965	414
659	20250415	102000	412877070	4975	5010	5010	4975	724
660	20250415	101900	409275065	4970	4975	4975	4970	2203
661	20250415	101800	398316265	4980	4980	4980	4980	1077
662	20250415	101700	392952805	4980	4980	4980	4980	0
663	20250415	101600	392952805	4980	4980	4980	4980	0
664	20250415	101500	392952805	4980	4980	4980	4980	520
665	20250415	101400	390363205	4980	4985	4985	4970	201
666	20250415	101300	389362235	4980	4987	4990	4975	522
667	20250415	101200	386759100	4975	5020	5020	4975	1003
668	20250415	101100	381769040	5000	4980	5000	4980	2042
669	20250415	101000	371599060	4980	5030	5030	4980	336
670	20250415	100900	369920780	4980	5010	5020	4980	438
671	20250415	100800	367725400	4980	4980	4985	4980	551
672	20250415	100700	364978920	4985	4980	5000	4940	6823
673	20250415	100600	330912165	4980	4955	4980	4935	1832
674	20250415	100500	321806185	4930	4950	4955	4925	4975
675	20250415	100400	297195010	4955	4980	4980	4955	2681
676	20250415	100300	283876275	4980	5000	5000	4980	264
677	20250415	100200	282560120	5000	5000	5000	5000	0
678	20250415	100100	282560120	5000	5000	5000	5000	456
679	20250415	100000	280280120	4990	4990	4990	4990	115
680	20250415	095900	279706270	4990	4980	4990	4980	62
681	20250415	095800	279397015	4985	4985	4985	4985	350
682	20250415	095700	277652265	4985	4985	4985	4985	50
683	20250415	095600	277403015	4990	4990	4990	4990	0
684	20250415	095500	277403015	4990	4985	4990	4985	72
685	20250415	095400	277044045	4985	4985	4985	4985	5
686	20250415	095300	277019120	4980	4995	4995	4980	2923
687	20250415	095200	262442545	5000	5000	5000	5000	1
688	20250415	095100	262437545	5000	5000	5000	5000	98
689	20250415	095000	261947545	5010	5010	5010	5010	50
690	20250415	094900	261697045	5000	5000	5000	5000	0
691	20250415	094800	261697045	5000	5000	5000	5000	30
692	20250415	094700	261547045	5000	4985	5010	4985	5466
693	20250415	094600	234220695	4980	4985	4985	4980	876
694	20250415	094500	229855150	4985	5000	5000	4985	697
695	20250415	094400	226374255	5000	5000	5000	4990	142
696	20250415	094300	225665605	5010	5000	5010	4990	1126
697	20250415	094200	220024690	5000	5020	5020	5000	311
698	20250415	094100	218467645	5050	5050	5050	5020	1725
699	20250415	094000	209763115	5050	5050	5050	5010	2388
700	20250415	093900	197709025	5070	5040	5070	5030	1415
701	20250415	093800	190559285	5050	5050	5060	5050	2451
702	20250415	093700	178180375	5020	5010	5040	5000	1432
703	20250415	093600	170983015	5000	4970	5020	4970	5047
704	20250415	093500	145772095	4970	4970	4970	4970	118
705	20250415	093400	145185635	4970	4965	4975	4960	655
706	20250415	093300	141929030	4965	4955	4965	4955	108
707	20250415	093200	141393880	4950	4945	4950	4945	28
708	20250415	093100	141255300	4945	4950	4950	4945	222
709	20250415	093000	140156405	4950	4945	4950	4945	281
710	20250415	092900	138765555	4945	4945	4945	4945	0
711	20250415	092800	138765555	4945	4940	4950	4940	137
712	20250415	092700	138087995	4950	4930	4950	4930	222
713	20250415	092600	136991720	4930	4925	4930	4925	102
714	20250415	092500	136489360	4920	4935	4935	4920	53
715	20250415	092400	136227850	4925	4935	4935	4920	2220
716	20250415	092300	125293850	4930	4935	4935	4930	291
717	20250415	092200	123859200	4930	4930	4930	4930	0
718	20250415	092100	123859200	4930	4925	4930	4925	32
719	20250415	092000	123701445	4930	4920	4930	4920	2
720	20250415	091900	123691595	4925	4920	4925	4920	126
721	20250415	091800	123071345	4925	4935	4935	4920	543
722	20250415	091700	120397125	4935	4920	4935	4920	8
723	20250415	091600	120357750	4915	4920	4925	4915	414
724	20250415	091500	118321485	4920	4925	4925	4920	72
725	20250415	091400	117967190	4920	4920	4925	4915	465
726	20250415	091300	115679475	4925	4940	4940	4925	737
727	20250415	091200	112048310	4940	4950	4950	4940	1279
728	20250415	091100	105722405	4955	4960	4960	4955	350
729	20250415	091000	103987900	4960	4955	4980	4955	217
730	20250415	090900	102911365	4980	4965	4980	4930	247
731	20250415	090800	101690500	4985	4945	4985	4945	126
732	20250415	090700	101062685	4925	4970	4970	4910	3954
733	20250415	090600	81491745	4985	5000	5000	4970	506
734	20250415	090500	78973170	5000	4985	5000	4960	1088
735	20250415	090400	73545135	4995	4980	4995	4960	411
736	20250415	090300	71497990	5010	5040	5040	4980	4066
737	20250415	090200	51177940	5010	5030	5030	5010	1943
738	20250415	090100	41431990	5030	5020	5030	5000	2877
739	20250415	090000	27017240	5010	5000	5080	5000	5389