KissMeData/441270/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	211800	699195170	4995	4995	4995	4995	953
3	20250416	211700	699195170	4995	4995	4995	4995	0
4	20250416	211600	699195170	4995	4995	4995	4995	0
5	20250416	211500	699195170	4995	4995	4995	4995	0
6	20250416	211400	699195170	4995	4995	4995	4995	0
7	20250416	211300	699195170	4995	4995	4995	4995	0
8	20250416	211200	699195170	4995	4995	4995	4995	0
9	20250416	211100	699195170	4995	4995	4995	4995	0
10	20250416	211000	699195170	4995	4995	4995	4995	0
11	20250416	210900	699195170	4995	4995	4995	4995	0
12	20250416	210800	699195170	4995	4995	4995	4995	0
13	20250416	210700	699195170	4995	4995	4995	4995	0
14	20250416	210600	699195170	4995	4995	4995	4995	0
15	20250416	210500	699195170	4995	4995	4995	4995	0
16	20250416	210400	699195170	4995	4995	4995	4995	0
17	20250416	210300	699195170	4995	4995	4995	4995	0
18	20250416	210200	699195170	4995	4995	4995	4995	0
19	20250416	210100	699195170	4995	4995	4995	4995	0
20	20250416	210000	699195170	4995	4995	4995	4995	0
21	20250416	205900	699195170	4995	4995	4995	4995	0
22	20250416	205800	699195170	4995	4995	4995	4995	0
23	20250416	205700	699195170	4995	4995	4995	4995	0
24	20250416	205600	699195170	4995	4995	4995	4995	0
25	20250416	205500	699195170	4995	4995	4995	4995	0
26	20250416	205400	699195170	4995	4995	4995	4995	0
27	20250416	205300	699195170	4995	4995	4995	4995	0
28	20250416	205200	699195170	4995	4995	4995	4995	0
29	20250416	205100	699195170	4995	4995	4995	4995	0
30	20250416	205000	699195170	4995	4995	4995	4995	0
31	20250416	204900	699195170	4995	4995	4995	4995	0
32	20250416	204800	699195170	4995	4995	4995	4995	953
33	20250416	204700	699195170	4995	4995	4995	4995	0
34	20250416	204600	699195170	4995	4995	4995	4995	0
35	20250416	204500	699195170	4995	4995	4995	4995	0
36	20250416	204400	699195170	4995	4995	4995	4995	0
37	20250416	204300	699195170	4995	4995	4995	4995	0
38	20250416	204200	699195170	4995	4995	4995	4995	0
39	20250416	204100	699195170	4995	4995	4995	4995	0
40	20250416	204000	699195170	4995	4995	4995	4995	0
41	20250416	203900	699195170	4995	4995	4995	4995	0
42	20250416	203800	699195170	4995	4995	4995	4995	0
43	20250416	203700	699195170	4995	4995	4995	4995	0
44	20250416	203600	699195170	4995	4995	4995	4995	0
45	20250416	203500	699195170	4995	4995	4995	4995	0
46	20250416	203400	699195170	4995	4995	4995	4995	0
47	20250416	203300	699195170	4995	4995	4995	4995	0
48	20250416	203200	699195170	4995	4995	4995	4995	0
49	20250416	203100	699195170	4995	4995	4995	4995	0
50	20250416	203000	699195170	4995	4995	4995	4995	0
51	20250416	202900	699195170	4995	4995	4995	4995	0
52	20250416	202800	699195170	4995	4995	4995	4995	0
53	20250416	202700	699195170	4995	4995	4995	4995	0
54	20250416	202600	699195170	4995	4995	4995	4995	0
55	20250416	202500	699195170	4995	4995	4995	4995	0
56	20250416	202400	699195170	4995	4995	4995	4995	0
57	20250416	202300	699195170	4995	4995	4995	4995	0
58	20250416	202200	699195170	4995	4995	4995	4995	0
59	20250416	202100	699195170	4995	4995	4995	4995	0
60	20250416	202000	699195170	4995	4995	4995	4995	0
61	20250416	201900	699195170	4995	4995	4995	4995	0
62	20250416	201800	699195170	4995	4995	4995	4995	953
63	20250416	201700	699195170	4995	4995	4995	4995	0
64	20250416	201600	699195170	4995	4995	4995	4995	0
65	20250416	201500	699195170	4995	4995	4995	4995	0
66	20250416	201400	699195170	4995	4995	4995	4995	0
67	20250416	201300	699195170	4995	4995	4995	4995	0
68	20250416	201200	699195170	4995	4995	4995	4995	0
69	20250416	201100	699195170	4995	4995	4995	4995	0
70	20250416	201000	699195170	4995	4995	4995	4995	0
71	20250416	200900	699195170	4995	4995	4995	4995	0
72	20250416	200800	699195170	4995	4995	4995	4995	0
73	20250416	200700	699195170	4995	4995	4995	4995	0
74	20250416	200600	699195170	4995	4995	4995	4995	0
75	20250416	200500	699195170	4995	4995	4995	4995	0
76	20250416	200400	699195170	4995	4995	4995	4995	0
77	20250416	200300	699195170	4995	4995	4995	4995	0
78	20250416	200200	699195170	4995	4995	4995	4995	0
79	20250416	200100	699195170	4995	4995	4995	4995	0
80	20250416	200000	699195170	4995	4995	4995	4995	0
81	20250416	195900	699195170	4995	4995	4995	4995	0
82	20250416	195800	699195170	4995	4995	4995	4995	0
83	20250416	195700	699195170	4995	4995	4995	4995	0
84	20250416	195600	699195170	4995	4995	4995	4995	0
85	20250416	195500	699195170	4995	4995	4995	4995	0
86	20250416	195400	699195170	4995	4995	4995	4995	0
87	20250416	195300	699195170	4995	4995	4995	4995	0
88	20250416	195200	699195170	4995	4995	4995	4995	0
89	20250416	195100	699195170	4995	4995	4995	4995	0
90	20250416	195000	699195170	4995	4995	4995	4995	0
91	20250416	194900	699195170	4995	4995	4995	4995	0
92	20250416	194800	699195170	4995	4995	4995	4995	953
93	20250416	194700	699195170	4995	4995	4995	4995	0
94	20250416	194600	699195170	4995	4995	4995	4995	0
95	20250416	194500	699195170	4995	4995	4995	4995	0
96	20250416	194400	699195170	4995	4995	4995	4995	0
97	20250416	194300	699195170	4995	4995	4995	4995	0
98	20250416	194200	699195170	4995	4995	4995	4995	0
99	20250416	194100	699195170	4995	4995	4995	4995	0
100	20250416	194000	699195170	4995	4995	4995	4995	0
101	20250416	193900	699195170	4995	4995	4995	4995	0
102	20250416	193800	699195170	4995	4995	4995	4995	0
103	20250416	193700	699195170	4995	4995	4995	4995	0
104	20250416	193600	699195170	4995	4995	4995	4995	0
105	20250416	193500	699195170	4995	4995	4995	4995	0
106	20250416	193400	699195170	4995	4995	4995	4995	0
107	20250416	193300	699195170	4995	4995	4995	4995	0
108	20250416	193200	699195170	4995	4995	4995	4995	0
109	20250416	193100	699195170	4995	4995	4995	4995	0
110	20250416	193000	699195170	4995	4995	4995	4995	0
111	20250416	192900	699195170	4995	4995	4995	4995	0
112	20250416	192800	699195170	4995	4995	4995	4995	0
113	20250416	192700	699195170	4995	4995	4995	4995	0
114	20250416	192600	699195170	4995	4995	4995	4995	0
115	20250416	192500	699195170	4995	4995	4995	4995	0
116	20250416	192400	699195170	4995	4995	4995	4995	0
117	20250416	192300	699195170	4995	4995	4995	4995	0
118	20250416	192200	699195170	4995	4995	4995	4995	0
119	20250416	192100	699195170	4995	4995	4995	4995	0
120	20250416	192000	699195170	4995	4995	4995	4995	0
121	20250416	191900	699195170	4995	4995	4995	4995	0
122	20250416	191800	699195170	4995	4995	4995	4995	953
123	20250416	191700	699195170	4995	4995	4995	4995	0
124	20250416	191600	699195170	4995	4995	4995	4995	0
125	20250416	191500	699195170	4995	4995	4995	4995	0
126	20250416	191400	699195170	4995	4995	4995	4995	0
127	20250416	191300	699195170	4995	4995	4995	4995	0
128	20250416	191200	699195170	4995	4995	4995	4995	0
129	20250416	191100	699195170	4995	4995	4995	4995	0
130	20250416	191000	699195170	4995	4995	4995	4995	0
131	20250416	190900	699195170	4995	4995	4995	4995	0
132	20250416	190800	699195170	4995	4995	4995	4995	0
133	20250416	190700	699195170	4995	4995	4995	4995	0
134	20250416	190600	699195170	4995	4995	4995	4995	0
135	20250416	190500	699195170	4995	4995	4995	4995	0
136	20250416	190400	699195170	4995	4995	4995	4995	0
137	20250416	190300	699195170	4995	4995	4995	4995	0
138	20250416	190200	699195170	4995	4995	4995	4995	0
139	20250416	190100	699195170	4995	4995	4995	4995	0
140	20250416	190000	699195170	4995	4995	4995	4995	0
141	20250416	185900	699195170	4995	4995	4995	4995	0
142	20250416	185800	699195170	4995	4995	4995	4995	0
143	20250416	185700	699195170	4995	4995	4995	4995	0
144	20250416	185600	699195170	4995	4995	4995	4995	0
145	20250416	185500	699195170	4995	4995	4995	4995	0
146	20250416	185400	699195170	4995	4995	4995	4995	0
147	20250416	185300	699195170	4995	4995	4995	4995	0
148	20250416	185200	699195170	4995	4995	4995	4995	0
149	20250416	185100	699195170	4995	4995	4995	4995	0
150	20250416	185000	699195170	4995	4995	4995	4995	0
151	20250416	184900	699195170	4995	4995	4995	4995	0
152	20250416	184800	699195170	4995	4995	4995	4995	953
153	20250416	184700	699195170	4995	4995	4995	4995	0
154	20250416	184600	699195170	4995	4995	4995	4995	0
155	20250416	184500	699195170	4995	4995	4995	4995	0
156	20250416	184400	699195170	4995	4995	4995	4995	0
157	20250416	184300	699195170	4995	4995	4995	4995	0
158	20250416	184200	699195170	4995	4995	4995	4995	0
159	20250416	184100	699195170	4995	4995	4995	4995	0
160	20250416	184000	699195170	4995	4995	4995	4995	0
161	20250416	183900	699195170	4995	4995	4995	4995	0
162	20250416	183800	699195170	4995	4995	4995	4995	0
163	20250416	183700	699195170	4995	4995	4995	4995	0
164	20250416	183600	699195170	4995	4995	4995	4995	0
165	20250416	183500	699195170	4995	4995	4995	4995	0
166	20250416	183400	699195170	4995	4995	4995	4995	0
167	20250416	183300	699195170	4995	4995	4995	4995	0
168	20250416	183200	699195170	4995	4995	4995	4995	0
169	20250416	183100	699195170	4995	4995	4995	4995	0
170	20250416	183000	699195170	4995	4995	4995	4995	0
171	20250416	182900	699195170	4995	4995	4995	4995	0
172	20250416	182800	699195170	4995	4995	4995	4995	0
173	20250416	182700	699195170	4995	4995	4995	4995	0
174	20250416	182600	699195170	4995	4995	4995	4995	0
175	20250416	182500	699195170	4995	4995	4995	4995	0
176	20250416	182400	699195170	4995	4995	4995	4995	0
177	20250416	182300	699195170	4995	4995	4995	4995	0
178	20250416	182200	699195170	4995	4995	4995	4995	0
179	20250416	182100	699195170	4995	4995	4995	4995	0
180	20250416	182000	699195170	4995	4995	4995	4995	0
181	20250416	181900	699195170	4995	4995	4995	4995	0
182	20250416	181800	699195170	4995	4995	4995	4995	953
183	20250416	181700	699195170	4995	4995	4995	4995	0
184	20250416	181600	699195170	4995	4995	4995	4995	0
185	20250416	181500	699195170	4995	4995	4995	4995	0
186	20250416	181400	699195170	4995	4995	4995	4995	0
187	20250416	181300	699195170	4995	4995	4995	4995	0
188	20250416	181200	699195170	4995	4995	4995	4995	0
189	20250416	181100	699195170	4995	4995	4995	4995	0
190	20250416	181000	699195170	4995	4995	4995	4995	0
191	20250416	180900	699195170	4995	4995	4995	4995	0
192	20250416	180800	699195170	4995	4995	4995	4995	0
193	20250416	180700	699195170	4995	4995	4995	4995	0
194	20250416	180600	699195170	4995	4995	4995	4995	0
195	20250416	180500	699195170	4995	4995	4995	4995	0
196	20250416	180400	699195170	4995	4995	4995	4995	0
197	20250416	180300	699195170	4995	4995	4995	4995	0
198	20250416	180200	699195170	4995	4995	4995	4995	0
199	20250416	180100	699195170	4995	4995	4995	4995	0
200	20250416	180000	699195170	4995	4995	4995	4995	0
201	20250416	175900	699195170	4995	4995	4995	4995	0
202	20250416	175800	699195170	4995	4995	4995	4995	0
203	20250416	175700	699195170	4995	4995	4995	4995	0
204	20250416	175600	699195170	4995	4995	4995	4995	0
205	20250416	175500	699195170	4995	4995	4995	4995	0
206	20250416	175400	699195170	4995	4995	4995	4995	0
207	20250416	175300	699195170	4995	4995	4995	4995	0
208	20250416	175200	699195170	4995	4995	4995	4995	0
209	20250416	175100	699195170	4995	4995	4995	4995	0
210	20250416	175000	699195170	4995	4995	4995	4995	0
211	20250416	174900	699195170	4995	4995	4995	4995	0
212	20250416	174800	699195170	4995	4995	4995	4995	953
213	20250416	174700	699195170	4995	4995	4995	4995	0
214	20250416	174600	699195170	4995	4995	4995	4995	0
215	20250416	174500	699195170	4995	4995	4995	4995	0
216	20250416	174400	699195170	4995	4995	4995	4995	0
217	20250416	174300	699195170	4995	4995	4995	4995	0
218	20250416	174200	699195170	4995	4995	4995	4995	0
219	20250416	174100	699195170	4995	4995	4995	4995	0
220	20250416	174000	699195170	4995	4995	4995	4995	0
221	20250416	173900	699195170	4995	4995	4995	4995	0
222	20250416	173800	699195170	4995	4995	4995	4995	0
223	20250416	173700	699195170	4995	4995	4995	4995	0
224	20250416	173600	699195170	4995	4995	4995	4995	0
225	20250416	173500	699195170	4995	4995	4995	4995	0
226	20250416	173400	699195170	4995	4995	4995	4995	0
227	20250416	173300	699195170	4995	4995	4995	4995	0
228	20250416	173200	699195170	4995	4995	4995	4995	0
229	20250416	173100	699195170	4995	4995	4995	4995	0
230	20250416	173000	699195170	4995	4995	4995	4995	0
231	20250416	172900	699195170	4995	4995	4995	4995	0
232	20250416	172800	699195170	4995	4995	4995	4995	0
233	20250416	172700	699195170	4995	4995	4995	4995	0
234	20250416	172600	699195170	4995	4995	4995	4995	0
235	20250416	172500	699195170	4995	4995	4995	4995	0
236	20250416	172400	699195170	4995	4995	4995	4995	0
237	20250416	172300	699195170	4995	4995	4995	4995	0
238	20250416	172200	699195170	4995	4995	4995	4995	0
239	20250416	172100	699195170	4995	4995	4995	4995	0
240	20250416	172000	699195170	4995	4995	4995	4995	0
241	20250416	171900	699195170	4995	4995	4995	4995	0
242	20250416	171800	699195170	4995	4995	4995	4995	953
243	20250416	171700	699195170	4995	4995	4995	4995	0
244	20250416	171600	699195170	4995	4995	4995	4995	0
245	20250416	171500	699195170	4995	4995	4995	4995	0
246	20250416	171400	699195170	4995	4995	4995	4995	0
247	20250416	171300	699195170	4995	4995	4995	4995	0
248	20250416	171200	699195170	4995	4995	4995	4995	0
249	20250416	171100	699195170	4995	4995	4995	4995	0
250	20250416	171000	699195170	4995	4995	4995	4995	0
251	20250416	170900	699195170	4995	4995	4995	4995	0
252	20250416	170800	699195170	4995	4995	4995	4995	0
253	20250416	170700	699195170	4995	4995	4995	4995	0
254	20250416	170600	699195170	4995	4995	4995	4995	0
255	20250416	170500	699195170	4995	4995	4995	4995	0
256	20250416	170400	699195170	4995	4995	4995	4995	0
257	20250416	170300	699195170	4995	4995	4995	4995	0
258	20250416	170200	699195170	4995	4995	4995	4995	0
259	20250416	170100	699195170	4995	4995	4995	4995	0
260	20250416	170000	699195170	4995	4995	4995	4995	0
261	20250416	165900	699195170	4995	4995	4995	4995	0
262	20250416	165800	699195170	4995	4995	4995	4995	0
263	20250416	165700	699195170	4995	4995	4995	4995	0
264	20250416	165600	699195170	4995	4995	4995	4995	0
265	20250416	165500	699195170	4995	4995	4995	4995	0
266	20250416	165400	699195170	4995	4995	4995	4995	0
267	20250416	165300	699195170	4995	4995	4995	4995	0
268	20250416	165200	699195170	4995	4995	4995	4995	0
269	20250416	165100	699195170	4995	4995	4995	4995	0
270	20250416	165000	699195170	4995	4995	4995	4995	0
271	20250416	164900	699195170	4995	4995	4995	4995	0
272	20250416	164800	699195170	4995	4995	4995	4995	953
273	20250416	164700	699195170	4995	4995	4995	4995	0
274	20250416	164600	699195170	4995	4995	4995	4995	0
275	20250416	164500	699195170	4995	4995	4995	4995	0
276	20250416	164400	699195170	4995	4995	4995	4995	0
277	20250416	164300	699195170	4995	4995	4995	4995	0
278	20250416	164200	699195170	4995	4995	4995	4995	0
279	20250416	164100	699195170	4995	4995	4995	4995	0
280	20250416	164000	699195170	4995	4995	4995	4995	0
281	20250416	163900	699195170	4995	4995	4995	4995	0
282	20250416	163800	699195170	4995	4995	4995	4995	0
283	20250416	163700	699195170	4995	4995	4995	4995	0
284	20250416	163600	699195170	4995	4995	4995	4995	0
285	20250416	163500	699195170	4995	4995	4995	4995	0
286	20250416	163400	699195170	4995	4995	4995	4995	0
287	20250416	163300	699195170	4995	4995	4995	4995	0
288	20250416	163200	699195170	4995	4995	4995	4995	0
289	20250416	163100	699195170	4995	4995	4995	4995	0
290	20250416	163000	699195170	4995	4995	4995	4995	0
291	20250416	162900	699195170	4995	4995	4995	4995	0
292	20250416	162800	699195170	4995	4995	4995	4995	0
293	20250416	162700	699195170	4995	4995	4995	4995	0
294	20250416	162600	699195170	4995	4995	4995	4995	0
295	20250416	162500	699195170	4995	4995	4995	4995	0
296	20250416	162400	699195170	4995	4995	4995	4995	0
297	20250416	162300	699195170	4995	4995	4995	4995	0
298	20250416	162200	699195170	4995	4995	4995	4995	0
299	20250416	162100	699195170	4995	4995	4995	4995	0
300	20250416	162000	699195170	4995	4995	4995	4995	0
301	20250416	161900	699195170	4995	4995	4995	4995	0
302	20250416	161800	699195170	4995	4995	4995	4995	953
303	20250416	161700	699195170	4995	4995	4995	4995	0
304	20250416	161600	699195170	4995	4995	4995	4995	0
305	20250416	161500	699195170	4995	4995	4995	4995	0
306	20250416	161400	699195170	4995	4995	4995	4995	0
307	20250416	161300	699195170	4995	4995	4995	4995	0
308	20250416	161200	699195170	4995	4995	4995	4995	0
309	20250416	161100	699195170	4995	4995	4995	4995	0
310	20250416	161000	699195170	4995	4995	4995	4995	0
311	20250416	160900	699195170	4995	4995	4995	4995	0
312	20250416	160800	699195170	4995	4995	4995	4995	0
313	20250416	160700	699195170	4995	4995	4995	4995	0
314	20250416	160600	699195170	4995	4995	4995	4995	0
315	20250416	160500	699195170	4995	4995	4995	4995	0
316	20250416	160400	699195170	4995	4995	4995	4995	0
317	20250416	160300	699195170	4995	4995	4995	4995	0
318	20250416	160200	699195170	4995	4995	4995	4995	0
319	20250416	160100	699195170	4995	4995	4995	4995	0
320	20250416	160000	699195170	4995	4995	4995	4995	0
321	20250416	155900	699195170	4995	4995	4995	4995	0
322	20250416	155800	699195170	4995	4995	4995	4995	0
323	20250416	155700	699195170	4995	4995	4995	4995	0
324	20250416	155600	699195170	4995	4995	4995	4995	0
325	20250416	155500	699195170	4995	4995	4995	4995	0
326	20250416	155400	699195170	4995	4995	4995	4995	0
327	20250416	155300	699195170	4995	4995	4995	4995	0
328	20250416	155200	699195170	4995	4995	4995	4995	0
329	20250416	155100	699195170	4995	4995	4995	4995	0
330	20250416	155000	699195170	4995	4995	4995	4995	0
331	20250416	154900	699195170	4995	4995	4995	4995	0
332	20250416	154800	699195170	4995	4995	4995	4995	953
333	20250416	154700	699195170	4995	4995	4995	4995	0
334	20250416	154600	699195170	4995	4995	4995	4995	0
335	20250416	154500	699195170	4995	4995	4995	4995	0
336	20250416	154400	699195170	4995	4995	4995	4995	0
337	20250416	154300	699195170	4995	4995	4995	4995	0
338	20250416	154200	699195170	4995	4995	4995	4995	0
339	20250416	154100	699195170	4995	4995	4995	4995	0
340	20250416	154000	699195170	4995	4995	4995	4995	0
341	20250416	153900	699195170	4995	4995	4995	4995	0
342	20250416	153800	699195170	4995	4995	4995	4995	0
343	20250416	153700	699195170	4995	4995	4995	4995	0
344	20250416	153600	699195170	4995	4995	4995	4995	0
345	20250416	153500	699195170	4995	4995	4995	4995	0
346	20250416	153400	699195170	4995	4995	4995	4995	0
347	20250416	153300	699195170	4995	4995	4995	4995	0
348	20250416	153200	699195170	4995	4995	4995	4995	0
349	20250416	153100	699195170	4995	4995	4995	4995	0
350	20250416	153000	699195170	4995	4995	4995	4995	953
351	20250416	152900	694434935	4970	4970	4970	4970	0
352	20250416	152800	694434935	4970	4970	4970	4970	0
353	20250416	152700	694434935	4970	4970	4970	4970	0
354	20250416	152600	694434935	4970	4970	4970	4970	0
355	20250416	152500	694434935	4970	4970	4970	4970	0
356	20250416	152400	694434935	4970	4970	4970	4970	0
357	20250416	152300	694434935	4970	4970	4970	4970	0
358	20250416	152200	694434935	4970	4970	4970	4970	0
359	20250416	152100	694434935	4970	4970	4970	4970	0
360	20250416	152000	694434935	4970	4970	4970	4970	0
361	20250416	151900	694434935	4970	4970	4970	4970	298
362	20250416	151800	692953875	4970	4970	4970	4970	228
363	20250416	151700	691820715	4970	4965	4970	4965	142
364	20250416	151600	691115235	4970	4965	4970	4965	160
365	20250416	151500	690320290	4970	4965	4970	4960	823
366	20250416	151400	686237790	4970	4970	4970	4970	319
367	20250416	151300	684652360	4980	4970	4980	4960	1026
368	20250416	151200	679558120	4965	4965	4965	4965	56
369	20250416	151100	679280080	4970	4980	4980	4970	886
370	20250416	151000	674868000	4985	4975	4985	4975	69
371	20250416	150900	674524645	4965	4965	4965	4965	54
372	20250416	150800	674256535	4965	4985	4985	4965	894
373	20250416	150700	669814345	4985	4985	4985	4985	10
374	20250416	150600	669764495	4980	4980	4980	4980	100
375	20250416	150500	669266495	4985	4985	4985	4985	397
376	20250416	150400	667287450	4985	4995	4995	4985	208
377	20250416	150300	666250490	4965	4965	4965	4965	0
378	20250416	150200	666250490	4965	4995	4995	4965	1761
379	20250416	150100	657478380	4995	4995	4995	4985	77
380	20250416	150000	657094425	4995	4985	4995	4985	61
381	20250416	145900	656790330	4990	4995	4995	4990	339
382	20250416	145800	655097585	4995	4990	4995	4990	11
383	20250416	145700	655042690	4995	4990	5000	4990	127
384	20250416	145600	654408595	4990	4995	4995	4990	238
385	20250416	145500	653219835	4995	4985	4995	4985	103
386	20250416	145400	652706370	5000	4990	5000	4980	895
387	20250416	145300	648246705	4995	5020	5020	4995	58
388	20250416	145200	647956970	4995	5010	5020	4995	440
389	20250416	145100	645751745	5030	5030	5030	5030	7
390	20250416	145000	645716535	5030	5030	5030	5030	0
391	20250416	144900	645716535	5030	5000	5030	4995	699
392	20250416	144800	642207890	5030	5030	5030	5030	60
393	20250416	144700	641906090	5040	5010	5040	5010	299
394	20250416	144600	640402620	5010	4985	5010	4985	856
395	20250416	144500	636128265	4980	4985	4985	4980	68
396	20250416	144400	635789580	4985	4985	4985	4985	0
397	20250416	144300	635789580	4985	4985	4985	4985	228
398	20250416	144200	634653000	4985	4985	4985	4985	123
399	20250416	144100	634039845	4985	4985	4985	4985	120
400	20250416	144000	633441645	4975	4990	4990	4975	142
401	20250416	143900	632733885	4985	4985	4985	4985	0
402	20250416	143800	632733885	4985	4980	4985	4980	139
403	20250416	143700	632041550	4980	4980	4980	4980	20
404	20250416	143600	631941950	4970	4975	4980	4970	820
405	20250416	143500	627865040	4985	4985	4985	4985	17
406	20250416	143400	627780295	4985	4980	4985	4975	1158
407	20250416	143300	622016130	4985	4985	4990	4985	115
408	20250416	143200	621442850	4990	4985	4990	4985	96
409	20250416	143100	620964285	4985	4985	4995	4985	300
410	20250416	143000	619468775	4985	4985	4985	4980	159
411	20250416	142900	618676775	5000	4985	5000	4975	892
412	20250416	142800	614233930	4980	4980	4980	4980	0
413	20250416	142700	614233930	4980	4985	4985	4980	194
414	20250416	142600	613266985	5000	5000	5000	4980	463
415	20250416	142500	610961205	4985	4985	4985	4985	98
416	20250416	142400	610472675	5000	4980	5000	4980	232
417	20250416	142300	609317265	4980	4980	4980	4980	82
418	20250416	142200	608908905	4980	4980	4980	4980	244
419	20250416	142100	607693785	4980	4980	4980	4980	331
420	20250416	142000	606045405	4980	4980	4980	4980	7
421	20250416	141900	606010545	4980	4975	4980	4965	1419
422	20250416	141800	598963405	4975	4975	4975	4975	151
423	20250416	141700	598212180	4975	4970	4975	4960	1510
424	20250416	141600	590714745	4975	4970	4975	4970	1204
425	20250416	141500	584724865	4970	4970	4980	4965	946
426	20250416	141400	580021455	4975	4980	4980	4970	1127
427	20250416	141300	574415700	4980	4980	4980	4980	0
428	20250416	141200	574415700	4980	4980	4980	4980	228
429	20250416	141100	573280260	4980	4990	4990	4980	150
430	20250416	141000	572532535	5000	5000	5000	5000	0
431	20250416	140900	572532535	5000	4990	5000	4980	1538
432	20250416	140800	564868635	4990	5000	5000	4990	212
433	20250416	140700	563810635	5000	5000	5000	5000	60
434	20250416	140600	563510635	5000	5000	5000	5000	0
435	20250416	140500	563510635	5000	5000	5000	5000	339
436	20250416	140400	561815635	4995	4995	4995	4995	0
437	20250416	140300	561815635	4995	5000	5000	4995	165
438	20250416	140200	560991125	4995	4995	4995	4995	139
439	20250416	140100	560296820	5000	5000	5000	5000	160
440	20250416	140000	559496820	4990	4990	4990	4990	15
441	20250416	135900	559421970	4990	4990	4990	4990	53
442	20250416	135800	559157500	4990	4990	4990	4985	190
443	20250416	135700	558209405	5000	5000	5000	5000	2
444	20250416	135600	558199405	5000	4990	5000	4990	284
445	20250416	135500	556779415	4990	4985	4990	4985	9
446	20250416	135400	556734510	4990	4990	4990	4990	213
447	20250416	135300	555671640	5000	5000	5000	5000	357
448	20250416	135200	553886640	5000	5010	5010	5000	60
449	20250416	135100	553586550	5000	5000	5000	5000	53
450	20250416	135000	553321550	4990	4990	4990	4990	0
451	20250416	134900	553321550	4990	4995	4995	4990	368
452	20250416	134800	551485145	5000	5000	5000	5000	124
453	20250416	134700	550865145	5000	5000	5000	5000	228
454	20250416	134600	549725145	5000	5000	5000	5000	45
455	20250416	134500	549500145	5000	5000	5000	5000	3
456	20250416	134400	549485145	5000	5000	5000	5000	345
457	20250416	134300	547760145	5000	5000	5000	5000	1
458	20250416	134200	547755145	4995	4995	4995	4995	499
459	20250416	134100	545262640	4990	4990	4990	4990	300
460	20250416	134000	543765640	4990	5010	5010	4990	1580
461	20250416	133900	535878445	4995	5020	5020	4995	1349
462	20250416	133800	529135340	5030	5030	5030	5030	60
463	20250416	133700	528833540	5020	5020	5020	5020	274
464	20250416	133600	527458060	5020	5010	5020	5010	6
465	20250416	133500	527427950	5000	5030	5030	5000	1895
466	20250416	133400	517935670	5030	5030	5030	5030	194
467	20250416	133300	516959850	5030	5030	5030	5030	11
468	20250416	133200	516904520	5030	5030	5030	5030	0
469	20250416	133100	516904520	5030	5030	5030	5030	314
470	20250416	133000	515325100	5030	5030	5030	5030	7
471	20250416	132900	515289890	5020	5020	5030	5020	433
472	20250416	132800	513115400	5030	5040	5040	5030	583
473	20250416	132700	510180650	5040	5030	5040	5030	107
474	20250416	132600	509641380	5040	5050	5050	5040	228
475	20250416	132500	508491630	5050	5050	5050	5050	75
476	20250416	132400	508112880	5040	5050	5050	5040	119
477	20250416	132300	507513060	5050	5050	5050	5050	98
478	20250416	132200	507018160	5050	5050	5050	5050	227
479	20250416	132100	505871810	5050	5050	5050	5050	82
480	20250416	132000	505457710	5050	5050	5050	5050	0
481	20250416	131900	505457710	5050	5050	5050	5050	0
482	20250416	131800	505457710	5050	5050	5050	5050	331
483	20250416	131700	503786160	5050	5050	5050	5050	57
484	20250416	131600	503498310	5040	5040	5040	5040	103
485	20250416	131500	502979190	5040	5050	5050	5040	330
486	20250416	131400	501312710	5050	5050	5050	5050	0
487	20250416	131300	501312710	5050	5040	5050	5040	80
488	20250416	131200	500908720	5050	5050	5050	5050	235
489	20250416	131100	499721970	5040	5050	5050	5040	103
490	20250416	131000	499201960	5050	5040	5050	5040	85
491	20250416	130900	498772720	5040	5040	5040	5040	69
492	20250416	130800	498424960	5040	5050	5050	5040	40
493	20250416	130700	498223270	5050	5050	5050	5050	0
494	20250416	130600	498223270	5050	5050	5050	5050	332
495	20250416	130500	496546670	5050	5040	5050	5040	10
496	20250416	130400	496496180	5040	5040	5040	5040	33
497	20250416	130300	496329860	5030	5040	5040	5030	400
498	20250416	130200	494315580	5040	5050	5050	5040	499
499	20250416	130100	491799600	5050	5050	5050	5050	0
500	20250416	130000	491799600	5050	5060	5060	5050	435
501	20250416	125900	489600570	5060	5060	5060	5060	8
502	20250416	125800	489560090	5060	5060	5060	5060	124
503	20250416	125700	488932650	5050	5050	5050	5050	98
504	20250416	125600	488437750	5050	5050	5050	5050	54
505	20250416	125500	488165050	5050	5050	5050	5050	260
506	20250416	125400	486852050	5050	5050	5050	5050	154
507	20250416	125300	486074350	5060	5060	5060	5060	235
508	20250416	125200	484885250	5050	5060	5060	5050	131
509	20250416	125100	484223210	5060	5060	5060	5060	0
510	20250416	125000	484223210	5060	5060	5060	5060	346
511	20250416	124900	482472450	5050	5050	5050	5050	0
512	20250416	124800	482472450	5050	5060	5060	5050	127
513	20250416	124700	481830480	5060	5060	5060	5060	250
514	20250416	124600	480565480	5050	5050	5050	5050	87
515	20250416	124500	480126130	5050	5060	5060	5050	228
516	20250416	124400	478974110	5050	5060	5060	5050	288
517	20250416	124300	477518940	5050	5050	5050	5050	0
518	20250416	124200	477518940	5050	5050	5050	5050	5
519	20250416	124100	477493690	5050	5050	5050	5050	234
520	20250416	124000	476311990	5050	5050	5050	5050	10
521	20250416	123900	476261490	5060	5050	5060	5050	55
522	20250416	123800	475983200	5060	5060	5060	5060	229
523	20250416	123700	474824460	5060	5050	5060	5050	238
524	20250416	123600	473621350	5060	5060	5060	5060	0
525	20250416	123500	473621350	5060	5060	5060	5050	331
526	20250416	123400	471947040	5060	5060	5060	5060	110
527	20250416	123300	471390440	5060	5070	5070	5060	107
528	20250416	123200	470847960	5060	5060	5060	5060	1
529	20250416	123100	470842900	5070	5070	5070	5070	303
530	20250416	123000	469306690	5070	5070	5070	5070	0
531	20250416	122900	469306690	5070	5070	5070	5070	0
532	20250416	122800	469306690	5070	5070	5070	5070	299
533	20250416	122700	467790760	5070	5070	5070	5070	0
534	20250416	122600	467790760	5070	5080	5080	5070	228
535	20250416	122500	466634340	5070	5070	5070	5070	118
536	20250416	122400	466036080	5050	5050	5050	5050	0
537	20250416	122300	466036080	5050	5080	5080	5050	234
538	20250416	122200	464851920	5080	5080	5080	5080	236
539	20250416	122100	463653040	5080	5080	5080	5080	166
540	20250416	122000	462809760	5070	5070	5070	5070	0
541	20250416	121900	462809760	5070	5070	5070	5070	296
542	20250416	121800	461309040	5070	5070	5070	5070	0
543	20250416	121700	461309040	5070	5070	5070	5070	127
544	20250416	121600	460665150	5070	5080	5080	5070	281
545	20250416	121500	459238190	5080	5070	5080	5070	126
546	20250416	121400	458599300	5070	5070	5070	5070	71
547	20250416	121300	458239330	5070	5070	5070	5070	228
548	20250416	121200	457083370	5070	5070	5070	5070	124
549	20250416	121100	456454690	5070	5070	5070	5070	0
550	20250416	121000	456454690	5070	5070	5070	5060	285
551	20250416	120900	455009750	5070	5070	5070	5070	8
552	20250416	120800	454969190	5070	5070	5070	5070	0
553	20250416	120700	454969190	5070	5070	5070	5070	0
554	20250416	120600	454969190	5070	5070	5070	5070	342
555	20250416	120500	453235250	5070	5070	5070	5070	0
556	20250416	120400	453235250	5070	5070	5070	5070	120
557	20250416	120300	452626850	5070	5070	5070	5070	245
558	20250416	120200	451384700	5060	5060	5060	5060	1
559	20250416	120100	451379640	5060	5060	5060	5060	642
560	20250416	120000	448131120	5060	5050	5060	5050	365
561	20250416	115900	446284370	5060	5060	5060	5060	0
562	20250416	115800	446284370	5060	5060	5060	5060	57
563	20250416	115700	445995950	5060	5060	5060	5060	238
564	20250416	115600	444791670	5060	5060	5060	5050	492
565	20250416	115500	442304920	5060	5060	5060	5060	0
566	20250416	115400	442304920	5060	5060	5060	5060	292
567	20250416	115300	440827400	5050	5050	5050	5050	5
568	20250416	115200	440802150	5060	5060	5060	5060	105
569	20250416	115100	440270850	5060	5060	5060	5060	234
570	20250416	115000	439086810	5060	5060	5060	5060	65
571	20250416	114900	438757910	5060	5060	5060	5060	0
572	20250416	114800	438757910	5060	5060	5060	5050	331
573	20250416	114700	437083080	5050	5050	5050	5050	0
574	20250416	114600	437083080	5050	5050	5050	5050	69
575	20250416	114500	436734630	5050	5050	5050	5050	27
576	20250416	114400	436598280	5050	5050	5050	5050	209
577	20250416	114300	435542830	5050	5050	5050	5050	102
578	20250416	114200	435027730	5050	5050	5050	5050	0
579	20250416	114100	435027730	5050	5050	5060	5050	683
580	20250416	114000	431576220	5060	5060	5060	5060	0
581	20250416	113900	431576220	5060	5050	5060	5050	217
582	20250416	113800	430479200	5050	5050	5050	5050	61
583	20250416	113700	430171150	5050	5050	5050	5050	99
584	20250416	113600	429671200	5050	5050	5050	5050	228
585	20250416	113500	428519800	5060	5050	5060	5050	832
586	20250416	113400	424317100	5050	5050	5050	5050	1
587	20250416	113300	424312050	5060	5060	5060	5060	70
588	20250416	113200	423957850	5060	5060	5060	5060	234
589	20250416	113100	422773810	5060	5060	5060	5060	108
590	20250416	113000	422227330	5050	5050	5050	5050	0
591	20250416	112900	422227330	5050	5060	5060	5050	320
592	20250416	112800	420608330	5060	5060	5060	5060	7
593	20250416	112700	420572910	5060	5060	5060	5060	172
594	20250416	112600	419702590	5050	5050	5050	5050	160
595	20250416	112500	418894590	5050	5060	5060	5050	299
596	20250416	112400	417384030	5060	5060	5060	5060	0
597	20250416	112300	417384030	5060	5060	5060	5060	322
598	20250416	112200	415754710	5060	5060	5060	5060	20
599	20250416	112100	415653510	5050	5060	5060	5050	142
600	20250416	112000	414935430	5060	5060	5060	5060	294
601	20250416	111900	413447790	5070	5070	5070	5070	72
602	20250416	111800	413082750	5060	5060	5060	5060	20
603	20250416	111700	412981550	5070	5060	5070	5060	95
604	20250416	111600	412500840	5070	5060	5070	5060	229
605	20250416	111500	411340310	5060	5060	5060	5060	0
606	20250416	111400	411340310	5060	5060	5060	5060	111
607	20250416	111300	410778650	5060	5060	5060	5060	235
608	20250416	111200	409589550	5060	5060	5060	5060	59
609	20250416	111100	409291010	5060	5060	5060	5060	165
610	20250416	111000	408456110	5070	5060	5070	5060	466
611	20250416	110900	406096410	5070	5070	5070	5070	0
612	20250416	110800	406096410	5070	5070	5070	5070	68
613	20250416	110700	405751650	5070	5070	5080	5070	236
614	20250416	110600	404554410	5070	5080	5080	5070	188
615	20250416	110500	403600170	5070	5070	5070	5070	83
616	20250416	110400	403179360	5090	5070	5090	5060	600
617	20250416	110300	400137410	5060	5060	5060	5060	121
618	20250416	110200	399525150	5060	5060	5060	5060	2
619	20250416	110100	399515030	5070	5080	5080	5070	245
620	20250416	110000	398271160	5080	5080	5080	5080	47
621	20250416	105900	398032400	5080	5080	5080	5080	134
622	20250416	105800	397351680	5080	5070	5080	5070	291
623	20250416	105700	395875360	5070	5070	5070	5070	74
624	20250416	105600	395500180	5070	5070	5070	5070	75
625	20250416	105500	395119930	5060	5060	5060	5060	62
626	20250416	105400	394806210	5050	5050	5050	5050	400
627	20250416	105300	392786210	5050	5070	5070	5050	2514
628	20250416	105200	380062480	5080	5080	5080	5080	0
629	20250416	105100	380062480	5080	5070	5080	5060	9580
630	20250416	105000	331573170	5080	5070	5080	5070	368
631	20250416	104900	329704860	5070	5070	5070	5070	735
632	20250416	104800	325978410	5080	5080	5090	5080	497
633	20250416	104700	323453580	5090	5090	5090	5090	55
634	20250416	104600	323173630	5090	5090	5090	5090	0
635	20250416	104500	323173630	5090	5080	5090	5080	175
636	20250416	104400	322283030	5080	5080	5080	5080	50
637	20250416	104300	322029030	5080	5080	5080	5080	57
638	20250416	104200	321739470	5090	5090	5090	5090	236
639	20250416	104100	320538230	5090	5080	5090	5080	119
640	20250416	104000	319932620	5080	5080	5080	5080	50
641	20250416	103900	319678620	5080	5090	5090	5080	295
642	20250416	103800	318178670	5080	5080	5080	5080	100
643	20250416	103700	317670670	5090	5090	5090	5090	95
644	20250416	103600	317187120	5090	5090	5090	5090	201
645	20250416	103500	316164030	5080	5090	5090	5080	186
646	20250416	103400	315218290	5090	5090	5090	5090	234
647	20250416	103300	314027230	5090	5090	5090	5090	2093
648	20250416	103200	303373860	5090	5090	5090	5090	206
649	20250416	103100	302325320	5090	5080	5090	5080	1059
650	20250416	103000	296939170	5070	5080	5090	5070	294
651	20250416	102900	295445570	5080	5080	5080	5080	93
652	20250416	102800	294973130	5080	5080	5080	5080	38
653	20250416	102700	294780090	5080	5080	5080	5080	102
654	20250416	102600	294261930	5070	5070	5080	5070	210
655	20250416	102500	293197140	5090	5090	5090	5090	0
656	20250416	102400	293197140	5090	5080	5090	5080	1278
657	20250416	102300	286694620	5080	5070	5080	5070	149
658	20250416	102200	285939100	5070	5070	5070	5070	64
659	20250416	102100	285614620	5070	5070	5070	5070	294
660	20250416	102000	284124040	5070	5060	5070	5060	474
661	20250416	101900	281725240	5060	5060	5060	5060	0
662	20250416	101800	281725240	5060	5060	5060	5050	1376
663	20250416	101700	274763690	5060	5050	5060	5050	510
664	20250416	101600	272183690	5060	5060	5060	5060	105
665	20250416	101500	271652390	5060	5070	5070	5060	207
666	20250416	101400	270604340	5070	5040	5080	5040	1339
667	20250416	101300	263837860	5050	5050	5050	5050	100
668	20250416	101200	263332860	5070	5080	5080	5070	718
669	20250416	101100	259690280	5070	5070	5080	5070	785
670	20250416	101000	255704100	5070	5070	5070	5070	191
671	20250416	100900	254735730	5080	5070	5080	5070	254
672	20250416	100800	253447930	5070	5050	5070	5030	1631
673	20250416	100700	245206540	5050	5050	5050	5050	1
674	20250416	100600	245201490	5050	5050	5050	5050	15
675	20250416	100500	245125740	5060	5050	5060	5050	107
676	20250416	100400	244584390	5050	5050	5050	5050	130
677	20250416	100300	243927890	5050	5050	5050	5050	0
678	20250416	100200	243927890	5050	5030	5050	5030	4797
679	20250416	100100	219789280	5030	5010	5030	5010	2247
680	20250416	100000	208499690	5010	5010	5010	5010	0
681	20250416	095900	208499690	5010	5000	5010	5000	178
682	20250416	095800	207609220	4995	5000	5000	4985	108
683	20250416	095700	207070815	4985	4990	4990	4985	140
684	20250416	095600	206372695	4990	4990	4990	4990	20
685	20250416	095500	206272895	4990	4990	4990	4990	0
686	20250416	095400	206272895	4990	4990	4990	4990	0
687	20250416	095300	206272895	4990	4990	4990	4990	60
688	20250416	095200	205973495	4995	4995	4995	4995	0
689	20250416	095100	205973495	4995	4995	4995	4995	0
690	20250416	095000	205973495	4995	4995	4995	4995	5
691	20250416	094900	205948520	4985	4995	4995	4985	1519
692	20250416	094800	198367825	5000	5000	5000	5000	0
693	20250416	094700	198367825	5000	5000	5000	5000	0
694	20250416	094600	198367825	5000	5000	5000	5000	0
695	20250416	094500	198367825	5000	5000	5000	5000	0
696	20250416	094400	198367825	5000	4995	5010	4995	525
697	20250416	094300	195743260	4995	4995	4995	4995	38
698	20250416	094200	195553450	5010	5010	5010	5010	200
699	20250416	094100	194551450	5010	5010	5010	5010	0
700	20250416	094000	194551450	5010	5010	5010	5010	0
701	20250416	093900	194551450	5010	5010	5010	5010	0
702	20250416	093800	194551450	5010	5020	5020	5000	540
703	20250416	093700	191851230	5020	5020	5020	5010	514
704	20250416	093600	189275990	5020	5020	5020	5020	0
705	20250416	093500	189275990	5020	5030	5030	5020	5147
706	20250416	093400	163392100	5030	5040	5040	5030	965
707	20250416	093300	158531600	5045	5040	5045	5040	127
708	20250416	093200	157891020	5040	5040	5050	5030	1230
709	20250416	093100	151689020	5040	5040	5040	5040	100
710	20250416	093000	151185020	5040	5040	5040	5040	90
711	20250416	092900	150731420	5020	5030	5030	5020	91
712	20250416	092800	150273700	5040	5040	5040	5040	20
713	20250416	092700	150172900	5040	5030	5040	5030	52
714	20250416	092600	149910920	5030	5040	5040	5030	684
715	20250416	092500	146464000	5030	5030	5090	5030	7030
716	20250416	092400	110925210	5040	5040	5040	5040	151
717	20250416	092300	110164170	5050	5000	5050	5000	1501
718	20250416	092200	102625550	5000	5000	5000	5000	500
719	20250416	092100	100125550	4995	5000	5000	4995	207
720	20250416	092000	99090700	5000	5010	5010	5000	4180
721	20250416	091900	78190110	5020	5020	5020	5020	0
722	20250416	091800	78190110	5020	5010	5020	5010	27
723	20250416	091700	78054580	4990	4980	5000	4975	2963
724	20250416	091600	63277825	4975	4980	4980	4975	500
725	20250416	091500	60789725	4990	4990	4990	4990	100
726	20250416	091400	60290725	4980	4980	4980	4980	0
727	20250416	091300	60290725	4980	4975	4980	4975	27
728	20250416	091200	60156395	4970	4970	4970	4970	0
729	20250416	091100	60156395	4970	4980	4980	4970	337
730	20250416	091000	58480860	4980	4980	4980	4980	17
731	20250416	090900	58396200	4990	4990	4990	4990	500
732	20250416	090800	55901200	5010	5010	5010	5010	100
733	20250416	090700	55400200	4990	4995	4995	4990	62
734	20250416	090600	55090525	5020	4990	5020	4990	148
735	20250416	090500	54351975	4990	4990	5020	4990	36
736	20250416	090400	54172305	5030	4990	5030	4965	381
737	20250416	090300	52279325	4955	4995	4995	4955	1091
738	20250416	090200	46841140	5040	4990	5060	4990	66
739	20250416	090100	46510700	5070	4995	5070	4995	4486
740	20250416	090000	24084885	4995	5000	5000	4940	4823