KissMeData/039020/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	190600	593181753	4165	4165	4165	4165	2170
3	20250417	190500	593181753	4165	4165	4165	4165	0
4	20250417	190400	593181753	4165	4165	4165	4165	0
5	20250417	190300	593181753	4165	4165	4165	4165	0
6	20250417	190200	593181753	4165	4165	4165	4165	0
7	20250417	190100	593181753	4165	4165	4165	4165	0
8	20250417	190000	593181753	4165	4165	4165	4165	0
9	20250417	185900	593181753	4165	4165	4165	4165	0
10	20250417	185800	593181753	4165	4165	4165	4165	0
11	20250417	185700	593181753	4165	4165	4165	4165	0
12	20250417	185600	593181753	4165	4165	4165	4165	0
13	20250417	185500	593181753	4165	4165	4165	4165	0
14	20250417	185400	593181753	4165	4165	4165	4165	0
15	20250417	185300	593181753	4165	4165	4165	4165	0
16	20250417	185200	593181753	4165	4165	4165	4165	0
17	20250417	185100	593181753	4165	4165	4165	4165	0
18	20250417	185000	593181753	4165	4165	4165	4165	0
19	20250417	184900	593181753	4165	4165	4165	4165	0
20	20250417	184800	593181753	4165	4165	4165	4165	0
21	20250417	184700	593181753	4165	4165	4165	4165	0
22	20250417	184600	593181753	4165	4165	4165	4165	0
23	20250417	184500	593181753	4165	4165	4165	4165	0
24	20250417	184400	593181753	4165	4165	4165	4165	0
25	20250417	184300	593181753	4165	4165	4165	4165	0
26	20250417	184200	593181753	4165	4165	4165	4165	0
27	20250417	184100	593181753	4165	4165	4165	4165	0
28	20250417	184000	593181753	4165	4165	4165	4165	0
29	20250417	183900	593181753	4165	4165	4165	4165	0
30	20250417	183800	593181753	4165	4165	4165	4165	0
31	20250417	183700	593181753	4165	4165	4165	4165	0
32	20250417	183600	593181753	4165	4165	4165	4165	2170
33	20250417	183500	593181753	4165	4165	4165	4165	0
34	20250417	183400	593181753	4165	4165	4165	4165	0
35	20250417	183300	593181753	4165	4165	4165	4165	0
36	20250417	183200	593181753	4165	4165	4165	4165	0
37	20250417	183100	593181753	4165	4165	4165	4165	0
38	20250417	183000	593181753	4165	4165	4165	4165	0
39	20250417	182900	593181753	4165	4165	4165	4165	0
40	20250417	182800	593181753	4165	4165	4165	4165	0
41	20250417	182700	593181753	4165	4165	4165	4165	0
42	20250417	182600	593181753	4165	4165	4165	4165	0
43	20250417	182500	593181753	4165	4165	4165	4165	0
44	20250417	182400	593181753	4165	4165	4165	4165	0
45	20250417	182300	593181753	4165	4165	4165	4165	0
46	20250417	182200	593181753	4165	4165	4165	4165	0
47	20250417	182100	593181753	4165	4165	4165	4165	0
48	20250417	182000	593181753	4165	4165	4165	4165	0
49	20250417	181900	593181753	4165	4165	4165	4165	0
50	20250417	181800	593181753	4165	4165	4165	4165	0
51	20250417	181700	593181753	4165	4165	4165	4165	0
52	20250417	181600	593181753	4165	4165	4165	4165	0
53	20250417	181500	593181753	4165	4165	4165	4165	0
54	20250417	181400	593181753	4165	4165	4165	4165	0
55	20250417	181300	593181753	4165	4165	4165	4165	0
56	20250417	181200	593181753	4165	4165	4165	4165	0
57	20250417	181100	593181753	4165	4165	4165	4165	0
58	20250417	181000	593181753	4165	4165	4165	4165	0
59	20250417	180900	593181753	4165	4165	4165	4165	0
60	20250417	180800	593181753	4165	4165	4165	4165	0
61	20250417	180700	593181753	4165	4165	4165	4165	0
62	20250417	180600	593181753	4165	4165	4165	4165	2170
63	20250417	180500	593181753	4165	4165	4165	4165	0
64	20250417	180400	593181753	4165	4165	4165	4165	0
65	20250417	180300	593181753	4165	4165	4165	4165	0
66	20250417	180200	593181753	4165	4165	4165	4165	0
67	20250417	180100	593181753	4165	4165	4165	4165	0
68	20250417	180000	593181753	4165	4165	4165	4165	0
69	20250417	175900	593181753	4165	4165	4165	4165	0
70	20250417	175800	593181753	4165	4165	4165	4165	0
71	20250417	175700	593181753	4165	4165	4165	4165	0
72	20250417	175600	593181753	4165	4165	4165	4165	0
73	20250417	175500	593181753	4165	4165	4165	4165	0
74	20250417	175400	593181753	4165	4165	4165	4165	0
75	20250417	175300	593181753	4165	4165	4165	4165	0
76	20250417	175200	593181753	4165	4165	4165	4165	0
77	20250417	175100	593181753	4165	4165	4165	4165	0
78	20250417	175000	593181753	4165	4165	4165	4165	0
79	20250417	174900	593181753	4165	4165	4165	4165	0
80	20250417	174800	593181753	4165	4165	4165	4165	0
81	20250417	174700	593181753	4165	4165	4165	4165	0
82	20250417	174600	593181753	4165	4165	4165	4165	0
83	20250417	174500	593181753	4165	4165	4165	4165	0
84	20250417	174400	593181753	4165	4165	4165	4165	0
85	20250417	174300	593181753	4165	4165	4165	4165	0
86	20250417	174200	593181753	4165	4165	4165	4165	0
87	20250417	174100	593181753	4165	4165	4165	4165	0
88	20250417	174000	593181753	4165	4165	4165	4165	0
89	20250417	173900	593181753	4165	4165	4165	4165	0
90	20250417	173800	593181753	4165	4165	4165	4165	0
91	20250417	173700	593181753	4165	4165	4165	4165	0
92	20250417	173600	593181753	4165	4165	4165	4165	2170
93	20250417	173500	593181753	4165	4165	4165	4165	0
94	20250417	173400	593181753	4165	4165	4165	4165	0
95	20250417	173300	593181753	4165	4165	4165	4165	0
96	20250417	173200	593181753	4165	4165	4165	4165	0
97	20250417	173100	593181753	4165	4165	4165	4165	0
98	20250417	173000	593181753	4165	4165	4165	4165	0
99	20250417	172900	593181753	4165	4165	4165	4165	0
100	20250417	172800	593181753	4165	4165	4165	4165	0
101	20250417	172700	593181753	4165	4165	4165	4165	0
102	20250417	172600	593181753	4165	4165	4165	4165	0
103	20250417	172500	593181753	4165	4165	4165	4165	0
104	20250417	172400	593181753	4165	4165	4165	4165	0
105	20250417	172300	593181753	4165	4165	4165	4165	0
106	20250417	172200	593181753	4165	4165	4165	4165	0
107	20250417	172100	593181753	4165	4165	4165	4165	0
108	20250417	172000	593181753	4165	4165	4165	4165	0
109	20250417	171900	593181753	4165	4165	4165	4165	0
110	20250417	171800	593181753	4165	4165	4165	4165	0
111	20250417	171700	593181753	4165	4165	4165	4165	0
112	20250417	171600	593181753	4165	4165	4165	4165	0
113	20250417	171500	593181753	4165	4165	4165	4165	0
114	20250417	171400	593181753	4165	4165	4165	4165	0
115	20250417	171300	593181753	4165	4165	4165	4165	0
116	20250417	171200	593181753	4165	4165	4165	4165	0
117	20250417	171100	593181753	4165	4165	4165	4165	0
118	20250417	171000	593181753	4165	4165	4165	4165	0
119	20250417	170900	593181753	4165	4165	4165	4165	0
120	20250417	170800	593181753	4165	4165	4165	4165	0
121	20250417	170700	593181753	4165	4165	4165	4165	0
122	20250417	170600	593181753	4165	4165	4165	4165	2170
123	20250417	170500	593181753	4165	4165	4165	4165	0
124	20250417	170400	593181753	4165	4165	4165	4165	0
125	20250417	170300	593181753	4165	4165	4165	4165	0
126	20250417	170200	593181753	4165	4165	4165	4165	0
127	20250417	170100	593181753	4165	4165	4165	4165	0
128	20250417	170000	593181753	4165	4165	4165	4165	0
129	20250417	165900	593181753	4165	4165	4165	4165	0
130	20250417	165800	593181753	4165	4165	4165	4165	0
131	20250417	165700	593181753	4165	4165	4165	4165	0
132	20250417	165600	593181753	4165	4165	4165	4165	0
133	20250417	165500	593181753	4165	4165	4165	4165	0
134	20250417	165400	593181753	4165	4165	4165	4165	0
135	20250417	165300	593181753	4165	4165	4165	4165	0
136	20250417	165200	593181753	4165	4165	4165	4165	0
137	20250417	165100	593181753	4165	4165	4165	4165	0
138	20250417	165000	593181753	4165	4165	4165	4165	0
139	20250417	164900	593181753	4165	4165	4165	4165	0
140	20250417	164800	593181753	4165	4165	4165	4165	0
141	20250417	164700	593181753	4165	4165	4165	4165	0
142	20250417	164600	593181753	4165	4165	4165	4165	0
143	20250417	164500	593181753	4165	4165	4165	4165	0
144	20250417	164400	593181753	4165	4165	4165	4165	0
145	20250417	164300	593181753	4165	4165	4165	4165	0
146	20250417	164200	593181753	4165	4165	4165	4165	0
147	20250417	164100	593181753	4165	4165	4165	4165	0
148	20250417	164000	593181753	4165	4165	4165	4165	0
149	20250417	163900	593181753	4165	4165	4165	4165	0
150	20250417	163800	593181753	4165	4165	4165	4165	0
151	20250417	163700	593181753	4165	4165	4165	4165	0
152	20250417	163600	593181753	4165	4165	4165	4165	2170
153	20250417	163500	593181753	4165	4165	4165	4165	0
154	20250417	163400	593181753	4165	4165	4165	4165	0
155	20250417	163300	593181753	4165	4165	4165	4165	0
156	20250417	163200	593181753	4165	4165	4165	4165	0
157	20250417	163100	593181753	4165	4165	4165	4165	0
158	20250417	163000	593181753	4165	4165	4165	4165	0
159	20250417	162900	593181753	4165	4165	4165	4165	0
160	20250417	162800	593181753	4165	4165	4165	4165	0
161	20250417	162700	593181753	4165	4165	4165	4165	0
162	20250417	162600	593181753	4165	4165	4165	4165	0
163	20250417	162500	593181753	4165	4165	4165	4165	0
164	20250417	162400	593181753	4165	4165	4165	4165	0
165	20250417	162300	593181753	4165	4165	4165	4165	0
166	20250417	162200	593181753	4165	4165	4165	4165	0
167	20250417	162100	593181753	4165	4165	4165	4165	0
168	20250417	162000	593181753	4165	4165	4165	4165	0
169	20250417	161900	593181753	4165	4165	4165	4165	0
170	20250417	161800	593181753	4165	4165	4165	4165	0
171	20250417	161700	593181753	4165	4165	4165	4165	0
172	20250417	161600	593181753	4165	4165	4165	4165	0
173	20250417	161500	593181753	4165	4165	4165	4165	0
174	20250417	161400	593181753	4165	4165	4165	4165	0
175	20250417	161300	593181753	4165	4165	4165	4165	0
176	20250417	161200	593181753	4165	4165	4165	4165	0
177	20250417	161100	593181753	4165	4165	4165	4165	0
178	20250417	161000	593181753	4165	4165	4165	4165	0
179	20250417	160900	593181753	4165	4165	4165	4165	0
180	20250417	160800	593181753	4165	4165	4165	4165	0
181	20250417	160700	593181753	4165	4165	4165	4165	0
182	20250417	160600	593181753	4165	4165	4165	4165	2170
183	20250417	160500	593181753	4165	4165	4165	4165	0
184	20250417	160400	593181753	4165	4165	4165	4165	0
185	20250417	160300	593181753	4165	4165	4165	4165	0
186	20250417	160200	593181753	4165	4165	4165	4165	0
187	20250417	160100	593181753	4165	4165	4165	4165	0
188	20250417	160000	593181753	4165	4165	4165	4165	0
189	20250417	155900	593181753	4165	4165	4165	4165	0
190	20250417	155800	593181753	4165	4165	4165	4165	0
191	20250417	155700	593181753	4165	4165	4165	4165	0
192	20250417	155600	593181753	4165	4165	4165	4165	0
193	20250417	155500	593181753	4165	4165	4165	4165	0
194	20250417	155400	593181753	4165	4165	4165	4165	0
195	20250417	155300	593181753	4165	4165	4165	4165	0
196	20250417	155200	593181753	4165	4165	4165	4165	0
197	20250417	155100	593181753	4165	4165	4165	4165	0
198	20250417	155000	593181753	4165	4165	4165	4165	0
199	20250417	154900	593181753	4165	4165	4165	4165	0
200	20250417	154800	593181753	4165	4165	4165	4165	0
201	20250417	154700	593181753	4165	4165	4165	4165	0
202	20250417	154600	593181753	4165	4165	4165	4165	0
203	20250417	154500	593181753	4165	4165	4165	4165	0
204	20250417	154400	593181753	4165	4165	4165	4165	0
205	20250417	154300	593181753	4165	4165	4165	4165	0
206	20250417	154200	593181753	4165	4165	4165	4165	0
207	20250417	154100	593181753	4165	4165	4165	4165	0
208	20250417	154000	593181753	4165	4165	4165	4165	0
209	20250417	153900	593181753	4165	4165	4165	4165	0
210	20250417	153800	593181753	4165	4165	4165	4165	0
211	20250417	153700	593181753	4165	4165	4165	4165	0
212	20250417	153600	593181753	4165	4165	4165	4165	2170
213	20250417	153500	593181753	4165	4165	4165	4165	0
214	20250417	153400	593181753	4165	4165	4165	4165	0
215	20250417	153300	593181753	4165	4165	4165	4165	0
216	20250417	153200	593181753	4165	4165	4165	4165	0
217	20250417	153100	593181753	4165	4165	4165	4165	0
218	20250417	153000	593181753	4165	4165	4165	4165	2170
219	20250417	152900	584143703	4165	4165	4165	4165	0
220	20250417	152800	584143703	4165	4165	4165	4165	0
221	20250417	152700	584143703	4165	4165	4165	4165	0
222	20250417	152600	584143703	4165	4165	4165	4165	0
223	20250417	152500	584143703	4165	4165	4165	4165	0
224	20250417	152400	584143703	4165	4165	4165	4165	0
225	20250417	152300	584143703	4165	4165	4165	4165	0
226	20250417	152200	584143703	4165	4165	4165	4165	0
227	20250417	152100	584143703	4165	4165	4165	4165	0
228	20250417	152000	584143703	4165	4165	4165	4165	0
229	20250417	151900	584143703	4165	4165	4170	4160	2184
230	20250417	151800	575055418	4160	4140	4165	4135	6273
231	20250417	151700	549065603	4135	4125	4135	4125	4193
232	20250417	151600	531755073	4125	4120	4125	4120	3054
233	20250417	151500	519172538	4120	4110	4130	4110	1748
234	20250417	151400	511971533	4120	4120	4120	4120	1387
235	20250417	151300	506257093	4115	4110	4115	4110	188
236	20250417	151200	505483548	4105	4095	4105	4095	1525
237	20250417	151100	499227608	4085	4085	4085	4085	10
238	20250417	151000	499186758	4090	4090	4090	4090	778
239	20250417	150900	496004738	4085	4085	4085	4085	0
240	20250417	150800	496004738	4085	4085	4085	4085	38
241	20250417	150700	495849508	4080	4080	4080	4080	0
242	20250417	150600	495849508	4080	4080	4080	4080	107
243	20250417	150500	495412948	4080	4080	4080	4080	1921
244	20250417	150400	487575268	4080	4080	4080	4080	200
245	20250417	150300	486759268	4080	4080	4080	4080	101
246	20250417	150200	486347188	4085	4085	4085	4085	0
247	20250417	150100	486347188	4085	4085	4085	4085	0
248	20250417	150000	486347188	4085	4085	4085	4085	0
249	20250417	145900	486347188	4085	4085	4085	4085	0
250	20250417	145800	486347188	4085	4085	4085	4085	0
251	20250417	145700	486347188	4085	4085	4085	4085	60
252	20250417	145600	486102088	4085	4085	4085	4085	0
253	20250417	145500	486102088	4085	4085	4085	4085	0
254	20250417	145400	486102088	4085	4085	4085	4085	0
255	20250417	145300	486102088	4085	4085	4085	4085	64
256	20250417	145200	485840648	4090	4085	4090	4085	8
257	20250417	145100	485807933	4090	4090	4090	4090	0
258	20250417	145000	485807933	4090	4090	4090	4090	0
259	20250417	144900	485807933	4090	4090	4090	4090	0
260	20250417	144800	485807933	4090	4090	4090	4090	0
261	20250417	144700	485807933	4090	4090	4090	4090	29
262	20250417	144600	485689323	4080	4080	4080	4080	0
263	20250417	144500	485689323	4080	4080	4080	4080	0
264	20250417	144400	485689323	4080	4080	4080	4080	0
265	20250417	144300	485689323	4080	4080	4080	4080	0
266	20250417	144200	485689323	4080	4080	4080	4080	290
267	20250417	144100	484506123	4080	4080	4080	4080	0
268	20250417	144000	484506123	4080	4080	4080	4080	0
269	20250417	143900	484506123	4080	4080	4080	4080	0
270	20250417	143800	484506123	4080	4080	4080	4080	32
271	20250417	143700	484375563	4075	4075	4075	4075	0
272	20250417	143600	484375563	4075	4075	4075	4075	302
273	20250417	143500	483144913	4070	4070	4070	4070	467
274	20250417	143400	481244223	4065	4065	4065	4065	1248
275	20250417	143300	476171103	4065	4065	4065	4065	270
276	20250417	143200	475073553	4065	4070	4070	4065	33
277	20250417	143100	474939248	4070	4070	4070	4070	0
278	20250417	143000	474939248	4070	4070	4070	4070	0
279	20250417	142900	474939248	4070	4070	4070	4070	1
280	20250417	142800	474935178	4065	4065	4065	4065	0
281	20250417	142700	474935178	4065	4065	4065	4065	0
282	20250417	142600	474935178	4065	4055	4065	4055	27
283	20250417	142500	474825673	4055	4055	4055	4055	10
284	20250417	142400	474785123	4055	4055	4055	4055	0
285	20250417	142300	474785123	4055	4055	4055	4055	0
286	20250417	142200	474785123	4055	4055	4055	4055	0
287	20250417	142100	474785123	4055	4055	4055	4055	0
288	20250417	142000	474785123	4055	4060	4060	4055	50
289	20250417	141900	474582368	4060	4060	4060	4060	0
290	20250417	141800	474582368	4060	4060	4060	4060	0
291	20250417	141700	474582368	4060	4060	4060	4060	0
292	20250417	141600	474582368	4060	4060	4060	4060	0
293	20250417	141500	474582368	4060	4060	4060	4060	0
294	20250417	141400	474582368	4060	4060	4060	4060	359
295	20250417	141300	473124828	4060	4060	4060	4060	0
296	20250417	141200	473124828	4060	4060	4060	4060	0
297	20250417	141100	473124828	4060	4060	4060	4060	0
298	20250417	141000	473124828	4060	4060	4060	4060	104
299	20250417	140900	472702588	4060	4060	4060	4060	0
300	20250417	140800	472702588	4060	4050	4060	4050	66
301	20250417	140700	472434928	4050	4050	4050	4050	0
302	20250417	140600	472434928	4050	4050	4050	4050	0
303	20250417	140500	472434928	4050	4055	4055	4050	91
304	20250417	140400	472066363	4060	4055	4060	4055	1001
305	20250417	140300	468005438	4050	4050	4050	4050	3580
306	20250417	140200	453506438	4050	4050	4050	4050	100
307	20250417	140100	453101438	4060	4055	4060	4055	195
308	20250417	140000	452310618	4055	4055	4060	4055	263
309	20250417	135900	451244143	4060	4055	4060	4055	101
310	20250417	135800	450834583	4060	4060	4065	4055	163
311	20250417	135700	450173493	4055	4055	4055	4055	250
312	20250417	135600	449159743	4060	4065	4065	4060	6
313	20250417	135500	449135373	4055	4060	4060	4055	200
314	20250417	135400	448323718	4065	4065	4065	4065	5
315	20250417	135300	448303393	4065	4065	4065	4065	1
316	20250417	135200	448299328	4060	4060	4060	4060	30
317	20250417	135100	448177528	4065	4065	4065	4065	0
318	20250417	135000	448177528	4065	4065	4065	4065	0
319	20250417	134900	448177528	4065	4065	4065	4065	0
320	20250417	134800	448177528	4065	4065	4065	4065	50
321	20250417	134700	447974278	4065	4065	4065	4065	0
322	20250417	134600	447974278	4065	4065	4065	4065	0
323	20250417	134500	447974278	4065	4065	4065	4065	0
324	20250417	134400	447974278	4065	4065	4065	4065	0
325	20250417	134300	447974278	4065	4065	4065	4065	0
326	20250417	134200	447974278	4065	4065	4065	4065	44
327	20250417	134100	447795418	4065	4065	4065	4065	26
328	20250417	134000	447689728	4060	4060	4060	4060	300
329	20250417	133900	446471728	4065	4065	4065	4065	0
330	20250417	133800	446471728	4065	4065	4065	4065	0
331	20250417	133700	446471728	4065	4065	4065	4065	2
332	20250417	133600	446463598	4060	4060	4060	4060	289
333	20250417	133500	445290258	4065	4065	4065	4065	0
334	20250417	133400	445290258	4065	4065	4065	4065	0
335	20250417	133300	445290258	4065	4065	4065	4065	12
336	20250417	133200	445241478	4065	4065	4065	4065	0
337	20250417	133100	445241478	4065	4065	4065	4065	221
338	20250417	133000	444343113	4065	4060	4065	4060	17
339	20250417	132900	444274083	4060	4065	4065	4060	101
340	20250417	132800	443864018	4065	4065	4065	4055	104
341	20250417	132700	443442198	4065	4060	4065	4055	102
342	20250417	132600	443028513	4065	4065	4065	4065	0
343	20250417	132500	443028513	4065	4065	4065	4065	0
344	20250417	132400	443028513	4065	4060	4065	4060	100
345	20250417	132300	442622018	4065	4065	4065	4065	0
346	20250417	132200	442622018	4065	4070	4070	4065	6
347	20250417	132100	442597618	4060	4060	4060	4060	1183
348	20250417	132000	437794638	4060	4060	4060	4060	0
349	20250417	131900	437794638	4060	4060	4060	4060	0
350	20250417	131800	437794638	4060	4060	4060	4060	395
351	20250417	131700	436190938	4060	4060	4060	4060	5
352	20250417	131600	436170638	4060	4060	4060	4060	3430
353	20250417	131500	422244838	4065	4065	4065	4065	0
354	20250417	131400	422244838	4065	4075	4075	4065	3937
355	20250417	131300	406226258	4085	4085	4085	4085	0
356	20250417	131200	406226258	4085	4085	4085	4085	0
357	20250417	131100	406226258	4085	4085	4085	4085	0
358	20250417	131000	406226258	4085	4085	4085	4085	0
359	20250417	130900	406226258	4085	4085	4085	4085	3
360	20250417	130800	406214003	4075	4075	4075	4075	1910
361	20250417	130700	398430753	4095	4095	4095	4095	0
362	20250417	130600	398430753	4095	4095	4095	4095	0
363	20250417	130500	398430753	4095	4080	4095	4080	95
364	20250417	130400	398042858	4080	4080	4080	4080	0
365	20250417	130300	398042858	4080	4080	4080	4080	954
366	20250417	130200	394150538	4085	4085	4085	4085	5
367	20250417	130100	394130113	4085	4085	4085	4085	0
368	20250417	130000	394130113	4085	4085	4085	4085	0
369	20250417	125900	394130113	4085	4085	4085	4085	0
370	20250417	125800	394130113	4085	4085	4095	4085	459
371	20250417	125700	392255078	4100	4100	4100	4100	0
372	20250417	125600	392255078	4100	4100	4100	4100	0
373	20250417	125500	392255078	4100	4100	4100	4100	0
374	20250417	125400	392255078	4100	4095	4100	4095	180
375	20250417	125300	391517958	4095	4095	4095	4095	0
376	20250417	125200	391517958	4095	4095	4095	4095	0
377	20250417	125100	391517958	4095	4095	4095	4095	0
378	20250417	125000	391517958	4095	4080	4095	4080	1005
379	20250417	124900	387417483	4080	4080	4080	4080	0
380	20250417	124800	387417483	4080	4085	4085	4080	1492
381	20250417	124700	381329098	4090	4090	4090	4090	0
382	20250417	124600	381329098	4090	4090	4090	4090	0
383	20250417	124500	381329098	4090	4085	4090	4085	312
384	20250417	124400	380054558	4095	4095	4095	4095	0
385	20250417	124300	380054558	4095	4095	4095	4095	0
386	20250417	124200	380054558	4095	4090	4095	4090	85
387	20250417	124100	379706893	4090	4090	4090	4090	71
388	20250417	124000	379416503	4090	4090	4090	4090	0
389	20250417	123900	379416503	4090	4090	4090	4090	0
390	20250417	123800	379416503	4090	4085	4090	4085	131
391	20250417	123700	378881363	4085	4085	4085	4085	7
392	20250417	123600	378852768	4085	4085	4085	4085	0
393	20250417	123500	378852768	4085	4085	4085	4085	0
394	20250417	123400	378852768	4085	4085	4085	4085	0
395	20250417	123300	378852768	4085	4085	4085	4085	120
396	20250417	123200	378362568	4095	4095	4095	4095	0
397	20250417	123100	378362568	4095	4085	4095	4080	142
398	20250417	123000	377782548	4095	4095	4095	4095	0
399	20250417	122900	377782548	4095	4095	4095	4095	0
400	20250417	122800	377782548	4095	4095	4095	4095	0
401	20250417	122700	377782548	4095	4095	4095	4095	22
402	20250417	122600	377692458	4085	4100	4100	4085	232
403	20250417	122500	376743553	4100	4100	4100	4100	0
404	20250417	122400	376743553	4100	4095	4100	4095	202
405	20250417	122300	375916353	4100	4100	4100	4100	0
406	20250417	122200	375916353	4100	4100	4100	4100	0
407	20250417	122100	375916353	4100	4100	4100	4100	0
408	20250417	122000	375916353	4100	4100	4100	4100	33
409	20250417	121900	375781053	4100	4100	4100	4100	0
410	20250417	121800	375781053	4100	4100	4100	4100	90
411	20250417	121700	375412053	4100	4100	4100	4100	59
412	20250417	121600	375170153	4100	4100	4100	4100	0
413	20250417	121500	375170153	4100	4100	4100	4100	47
414	20250417	121400	374977453	4100	4100	4100	4100	34
415	20250417	121300	374838053	4100	4100	4100	4100	1
416	20250417	121200	374833953	4095	4095	4095	4095	0
417	20250417	121100	374833953	4095	4095	4095	4095	0
418	20250417	121000	374833953	4095	4095	4095	4095	0
419	20250417	120900	374833953	4095	4095	4095	4095	0
420	20250417	120800	374833953	4095	4095	4095	4095	0
421	20250417	120700	374833953	4095	4095	4095	4095	889
422	20250417	120600	371193498	4095	4095	4095	4095	20
423	20250417	120500	371111598	4095	4095	4095	4095	0
424	20250417	120400	371111598	4095	4095	4095	4095	0
425	20250417	120300	371111598	4095	4095	4095	4095	3
426	20250417	120200	371099313	4090	4090	4090	4090	7
427	20250417	120100	371070683	4095	4095	4095	4095	0
428	20250417	120000	371070683	4095	4095	4095	4095	0
429	20250417	115900	371070683	4095	4090	4095	4090	2181
430	20250417	115800	362150288	4100	4100	4100	4100	0
431	20250417	115700	362150288	4100	4100	4100	4100	0
432	20250417	115600	362150288	4100	4100	4100	4100	0
433	20250417	115500	362150288	4100	4100	4100	4100	0
434	20250417	115400	362150288	4100	4100	4100	4100	44
435	20250417	115300	361969888	4100	4100	4100	4100	2439
436	20250417	115200	351969988	4100	4100	4100	4095	6
437	20250417	115100	351945393	4095	4095	4095	4090	118
438	20250417	115000	351462518	4100	4100	4100	4100	0
439	20250417	114900	351462518	4100	4095	4100	4095	616
440	20250417	114800	348939968	4095	4095	4095	4095	4
441	20250417	114700	348923588	4095	4095	4095	4095	0
442	20250417	114600	348923588	4095	4095	4095	4095	26
443	20250417	114500	348817118	4095	4095	4095	4095	0
444	20250417	114400	348817118	4095	4095	4095	4095	0
445	20250417	114300	348817118	4095	4095	4095	4095	0
446	20250417	114200	348817118	4095	4095	4095	4095	0
447	20250417	114100	348817118	4095	4085	4095	4085	207
448	20250417	114000	347971483	4095	4095	4095	4095	0
449	20250417	113900	347971483	4095	4095	4095	4095	27
450	20250417	113800	347860918	4105	4090	4105	4090	15
451	20250417	113700	347799538	4105	4105	4105	4105	382
452	20250417	113600	346231428	4115	4130	4130	4090	283
453	20250417	113500	345073558	4100	4082	4140	4082	8525
454	20250417	113400	310147770	4085	4085	4085	4085	1
455	20250417	113300	310143685	4090	4090	4090	4090	0
456	20250417	113200	310143685	4090	4090	4090	4090	0
457	20250417	113100	310143685	4090	4085	4090	4085	203
458	20250417	113000	309314395	4085	4085	4085	4085	0
459	20250417	112900	309314395	4085	4075	4085	4075	303
460	20250417	112800	308079640	4085	4085	4085	4085	53
461	20250417	112700	307863135	4085	4085	4085	4085	0
462	20250417	112600	307863135	4085	4085	4085	4085	13
463	20250417	112500	307810030	4085	4085	4085	4085	0
464	20250417	112400	307810030	4085	4085	4085	4085	0
465	20250417	112300	307810030	4085	4085	4085	4085	0
466	20250417	112200	307810030	4085	4085	4085	4085	0
467	20250417	112100	307810030	4085	4085	4085	4085	0
468	20250417	112000	307810030	4085	4085	4085	4085	0
469	20250417	111900	307810030	4085	4080	4085	4080	5
470	20250417	111800	307789615	4085	4075	4085	4070	898
471	20250417	111700	304134475	4080	4080	4080	4080	14
472	20250417	111600	304077355	4085	4085	4085	4085	0
473	20250417	111500	304077355	4085	4085	4085	4085	0
474	20250417	111400	304077355	4085	4085	4085	4085	0
475	20250417	111300	304077355	4085	4085	4085	4085	0
476	20250417	111200	304077355	4085	4085	4085	4085	0
477	20250417	111100	304077355	4085	4085	4085	4085	0
478	20250417	111000	304077355	4085	4075	4085	4075	13
479	20250417	110900	304024350	4085	4085	4085	4085	0
480	20250417	110800	304024350	4085	4085	4085	4085	0
481	20250417	110700	304024350	4085	4085	4085	4085	3
482	20250417	110600	304012095	4085	4085	4085	4085	1
483	20250417	110500	304008010	4070	4070	4070	4070	250
484	20250417	110400	302990510	4085	4085	4085	4085	0
485	20250417	110300	302990510	4085	4085	4085	4085	0
486	20250417	110200	302990510	4085	4085	4085	4085	0
487	20250417	110100	302990510	4085	4085	4085	4085	0
488	20250417	110000	302990510	4085	4085	4085	4085	0
489	20250417	105900	302990510	4085	4085	4085	4085	0
490	20250417	105800	302990510	4085	4085	4085	4085	20
491	20250417	105700	302908810	4085	4085	4085	4085	0
492	20250417	105600	302908810	4085	4085	4085	4085	0
493	20250417	105500	302908810	4085	4085	4085	4085	0
494	20250417	105400	302908810	4085	4085	4085	4075	92
495	20250417	105300	302533310	4085	4085	4085	4085	0
496	20250417	105200	302533310	4085	4085	4085	4085	0
497	20250417	105100	302533310	4085	4085	4085	4085	0
498	20250417	105000	302533310	4085	4085	4085	4085	0
499	20250417	104900	302533310	4085	4085	4085	4085	3
500	20250417	104800	302521055	4080	4080	4080	4080	5
501	20250417	104700	302500655	4090	4090	4090	4090	44
502	20250417	104600	302320695	4090	4090	4090	4090	0
503	20250417	104500	302320695	4090	4090	4090	4090	503
504	20250417	104400	300263425	4090	4090	4090	4090	0
505	20250417	104300	300263425	4090	4090	4090	4090	1
506	20250417	104200	300259335	4090	4085	4090	4085	197
507	20250417	104100	299454575	4085	4090	4090	4080	421
508	20250417	104000	297734830	4090	4090	4095	4090	2569
509	20250417	103900	287226490	4090	4090	4090	4090	54
510	20250417	103800	287005630	4090	4070	4090	4070	12
511	20250417	103700	286956650	4090	4095	4095	4080	28
512	20250417	103600	286842255	4095	4085	4095	4085	213
513	20250417	103500	285971365	4085	4065	4085	4065	1040
514	20250417	103400	281738305	4065	4075	4075	4065	46
515	20250417	103300	281550865	4080	4080	4080	4075	64
516	20250417	103200	281290005	4080	4070	4080	4070	18
517	20250417	103100	281216725	4080	4080	4080	4080	44
518	20250417	103000	281037205	4080	4080	4080	4080	873
519	20250417	102900	277475365	4080	4075	4080	4075	50
520	20250417	102800	277271595	4080	4075	4080	4070	77
521	20250417	102700	276957850	4075	4075	4075	4075	1102
522	20250417	102600	272467200	4080	4080	4080	4080	0
523	20250417	102500	272467200	4080	4075	4080	4060	3478
524	20250417	102400	258301980	4075	4050	4075	4050	955
525	20250417	102300	254432895	4050	4050	4050	4050	0
526	20250417	102200	254432895	4050	4050	4050	4050	36
527	20250417	102100	254287095	4050	4040	4050	4040	2344
528	20250417	102000	244801305	4035	4035	4035	4035	0
529	20250417	101900	244801305	4035	4035	4035	4035	0
530	20250417	101800	244801305	4035	4035	4035	4035	118
531	20250417	101700	244325175	4030	4025	4030	4025	268
532	20250417	101600	243245150	4035	4035	4035	4035	29
533	20250417	101500	243128135	4025	4015	4035	4010	1050
534	20250417	101400	238906815	4010	4015	4015	4010	250
535	20250417	101300	237903790	4025	4010	4025	4010	1081
536	20250417	101200	233567765	4005	4010	4010	4005	1500
537	20250417	101100	227559335	4025	4025	4025	4025	0
538	20250417	101000	227559335	4025	4025	4025	4025	0
539	20250417	100900	227559335	4025	4025	4025	4025	66
540	20250417	100800	227293685	4025	4025	4025	4025	0
541	20250417	100700	227293685	4025	4025	4025	4025	0
542	20250417	100600	227293685	4025	4025	4025	4025	0
543	20250417	100500	227293685	4025	4025	4025	4025	116
544	20250417	100400	226826785	4020	4020	4020	4020	60
545	20250417	100300	226585585	4020	4010	4020	4010	2581
546	20250417	100200	216230670	4010	3995	4010	3995	952
547	20250417	100100	212423035	3985	3985	3985	3985	0
548	20250417	100000	212423035	3985	3985	3985	3985	0
549	20250417	095900	212423035	3985	3985	3985	3985	574
550	20250417	095800	210135645	3980	3965	3980	3965	2936
551	20250417	095700	198467695	3965	3965	3965	3950	188
552	20250417	095600	197723475	3950	3950	3950	3950	1611
553	20250417	095500	191360025	3950	3970	3970	3950	2785
554	20250417	095400	180333765	3975	3975	3975	3970	756
555	20250417	095300	177330785	3980	3977	3980	3977	1025
556	20250417	095200	173251585	3980	3980	3980	3980	266
557	20250417	095100	172192905	3980	3985	3985	3980	336
558	20250417	095000	170854285	3980	3980	3980	3980	545
559	20250417	094900	168685185	3980	3985	3985	3980	774
560	20250417	094800	165601345	3985	4000	4000	3985	3435
561	20250417	094700	151883770	4000	4000	4000	4000	89
562	20250417	094600	151527770	4005	4005	4005	4005	65
563	20250417	094500	151267445	4005	4005	4005	4005	1
564	20250417	094400	151263440	4005	4000	4005	4000	70
565	20250417	094300	150983425	4005	4010	4010	4005	62
566	20250417	094200	150735110	4010	4005	4010	4005	88
567	20250417	094100	150382640	4005	3995	4010	3990	862
568	20250417	094000	146940640	4000	4010	4015	4000	1334
569	20250417	093900	141604065	4010	4010	4010	4000	3030
570	20250417	093800	129473360	4010	4005	4010	4000	377
571	20250417	093700	127963570	4010	4010	4010	4010	145
572	20250417	093600	127382120	4020	4015	4020	4010	207
573	20250417	093500	126552035	4025	4025	4025	4025	12
574	20250417	093400	126503735	4035	4035	4035	4035	2
575	20250417	093300	126495665	4025	4010	4025	4010	1030
576	20250417	093200	122362875	4010	4000	4010	4000	1368
577	20250417	093100	116890825	4000	4010	4010	4000	299
578	20250417	093000	115694775	4010	4007	4010	4000	243
579	20250417	092900	114721465	4010	4030	4030	4000	10433
580	20250417	092800	72974825	4030	4045	4045	4030	1059
581	20250417	092700	68701195	4060	4060	4060	4060	0
582	20250417	092600	68701195	4060	4060	4060	4060	0
583	20250417	092500	68701195	4060	4060	4060	4060	1
584	20250417	092400	68697135	4045	4080	4080	4045	1096
585	20250417	092300	64255680	4060	4080	4080	4060	506
586	20250417	092200	62201280	4055	4055	4055	4055	389
587	20250417	092100	60623885	4060	4060	4060	4060	546
588	20250417	092000	58407125	4080	4065	4080	4065	197
589	20250417	091900	57605540	4070	4075	4075	4070	113
590	20250417	091800	57145115	4075	4075	4075	4075	2
591	20250417	091700	57136965	4065	4065	4065	4065	0
592	20250417	091600	57136965	4065	4070	4070	4065	1206
593	20250417	091500	52229130	4065	4065	4065	4065	83
594	20250417	091400	51891735	4070	4070	4070	4070	4
595	20250417	091300	51875455	4050	4050	4050	4050	0
596	20250417	091200	51875455	4050	4065	4065	4050	1143
597	20250417	091100	47240915	4060	4060	4060	4060	561
598	20250417	091000	44963255	4060	4055	4060	4055	27
599	20250417	090900	44853640	4055	4045	4055	4045	9
600	20250417	090800	44817225	4050	4030	4050	4030	3134
601	20250417	090700	32162035	4030	4030	4030	4010	1578
602	20250417	090600	25810320	4015	4030	4040	4015	1146
603	20250417	090500	21195750	4025	4055	4055	4025	1644
604	20250417	090400	14544385	4055	4070	4070	4055	1715
605	20250417	090300	7574520	4095	4095	4095	4095	0
606	20250417	090200	7574520	4095	4080	4095	4080	519
607	20250417	090100	5456250	4095	4095	4095	4095	100
608	20250417	090000	5046750	4100	4075	4100	4070	1238