KissMeData/441270/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211800	538225190	5100	5100	5100	5100	2107
3	20250417	211700	538225190	5100	5100	5100	5100	0
4	20250417	211600	538225190	5100	5100	5100	5100	0
5	20250417	211500	538225190	5100	5100	5100	5100	0
6	20250417	211400	538225190	5100	5100	5100	5100	0
7	20250417	211300	538225190	5100	5100	5100	5100	0
8	20250417	211200	538225190	5100	5100	5100	5100	0
9	20250417	211100	538225190	5100	5100	5100	5100	0
10	20250417	211000	538225190	5100	5100	5100	5100	0
11	20250417	210900	538225190	5100	5100	5100	5100	0
12	20250417	210800	538225190	5100	5100	5100	5100	0
13	20250417	210700	538225190	5100	5100	5100	5100	0
14	20250417	210600	538225190	5100	5100	5100	5100	0
15	20250417	210500	538225190	5100	5100	5100	5100	0
16	20250417	210400	538225190	5100	5100	5100	5100	0
17	20250417	210300	538225190	5100	5100	5100	5100	0
18	20250417	210200	538225190	5100	5100	5100	5100	0
19	20250417	210100	538225190	5100	5100	5100	5100	0
20	20250417	210000	538225190	5100	5100	5100	5100	0
21	20250417	205900	538225190	5100	5100	5100	5100	0
22	20250417	205800	538225190	5100	5100	5100	5100	0
23	20250417	205700	538225190	5100	5100	5100	5100	0
24	20250417	205600	538225190	5100	5100	5100	5100	0
25	20250417	205500	538225190	5100	5100	5100	5100	0
26	20250417	205400	538225190	5100	5100	5100	5100	0
27	20250417	205300	538225190	5100	5100	5100	5100	0
28	20250417	205200	538225190	5100	5100	5100	5100	0
29	20250417	205100	538225190	5100	5100	5100	5100	0
30	20250417	205000	538225190	5100	5100	5100	5100	0
31	20250417	204900	538225190	5100	5100	5100	5100	0
32	20250417	204800	538225190	5100	5100	5100	5100	2107
33	20250417	204700	538225190	5100	5100	5100	5100	0
34	20250417	204600	538225190	5100	5100	5100	5100	0
35	20250417	204500	538225190	5100	5100	5100	5100	0
36	20250417	204400	538225190	5100	5100	5100	5100	0
37	20250417	204300	538225190	5100	5100	5100	5100	0
38	20250417	204200	538225190	5100	5100	5100	5100	0
39	20250417	204100	538225190	5100	5100	5100	5100	0
40	20250417	204000	538225190	5100	5100	5100	5100	0
41	20250417	203900	538225190	5100	5100	5100	5100	0
42	20250417	203800	538225190	5100	5100	5100	5100	0
43	20250417	203700	538225190	5100	5100	5100	5100	0
44	20250417	203600	538225190	5100	5100	5100	5100	0
45	20250417	203500	538225190	5100	5100	5100	5100	0
46	20250417	203400	538225190	5100	5100	5100	5100	0
47	20250417	203300	538225190	5100	5100	5100	5100	0
48	20250417	203200	538225190	5100	5100	5100	5100	0
49	20250417	203100	538225190	5100	5100	5100	5100	0
50	20250417	203000	538225190	5100	5100	5100	5100	0
51	20250417	202900	538225190	5100	5100	5100	5100	0
52	20250417	202800	538225190	5100	5100	5100	5100	0
53	20250417	202700	538225190	5100	5100	5100	5100	0
54	20250417	202600	538225190	5100	5100	5100	5100	0
55	20250417	202500	538225190	5100	5100	5100	5100	0
56	20250417	202400	538225190	5100	5100	5100	5100	0
57	20250417	202300	538225190	5100	5100	5100	5100	0
58	20250417	202200	538225190	5100	5100	5100	5100	0
59	20250417	202100	538225190	5100	5100	5100	5100	0
60	20250417	202000	538225190	5100	5100	5100	5100	0
61	20250417	201900	538225190	5100	5100	5100	5100	0
62	20250417	201800	538225190	5100	5100	5100	5100	2107
63	20250417	201700	538225190	5100	5100	5100	5100	0
64	20250417	201600	538225190	5100	5100	5100	5100	0
65	20250417	201500	538225190	5100	5100	5100	5100	0
66	20250417	201400	538225190	5100	5100	5100	5100	0
67	20250417	201300	538225190	5100	5100	5100	5100	0
68	20250417	201200	538225190	5100	5100	5100	5100	0
69	20250417	201100	538225190	5100	5100	5100	5100	0
70	20250417	201000	538225190	5100	5100	5100	5100	0
71	20250417	200900	538225190	5100	5100	5100	5100	0
72	20250417	200800	538225190	5100	5100	5100	5100	0
73	20250417	200700	538225190	5100	5100	5100	5100	0
74	20250417	200600	538225190	5100	5100	5100	5100	0
75	20250417	200500	538225190	5100	5100	5100	5100	0
76	20250417	200400	538225190	5100	5100	5100	5100	0
77	20250417	200300	538225190	5100	5100	5100	5100	0
78	20250417	200200	538225190	5100	5100	5100	5100	0
79	20250417	200100	538225190	5100	5100	5100	5100	0
80	20250417	200000	538225190	5100	5100	5100	5100	0
81	20250417	195900	538225190	5100	5100	5100	5100	0
82	20250417	195800	538225190	5100	5100	5100	5100	0
83	20250417	195700	538225190	5100	5100	5100	5100	0
84	20250417	195600	538225190	5100	5100	5100	5100	0
85	20250417	195500	538225190	5100	5100	5100	5100	0
86	20250417	195400	538225190	5100	5100	5100	5100	0
87	20250417	195300	538225190	5100	5100	5100	5100	0
88	20250417	195200	538225190	5100	5100	5100	5100	0
89	20250417	195100	538225190	5100	5100	5100	5100	0
90	20250417	195000	538225190	5100	5100	5100	5100	0
91	20250417	194900	538225190	5100	5100	5100	5100	0
92	20250417	194800	538225190	5100	5100	5100	5100	2107
93	20250417	194700	538225190	5100	5100	5100	5100	0
94	20250417	194600	538225190	5100	5100	5100	5100	0
95	20250417	194500	538225190	5100	5100	5100	5100	0
96	20250417	194400	538225190	5100	5100	5100	5100	0
97	20250417	194300	538225190	5100	5100	5100	5100	0
98	20250417	194200	538225190	5100	5100	5100	5100	0
99	20250417	194100	538225190	5100	5100	5100	5100	0
100	20250417	194000	538225190	5100	5100	5100	5100	0
101	20250417	193900	538225190	5100	5100	5100	5100	0
102	20250417	193800	538225190	5100	5100	5100	5100	0
103	20250417	193700	538225190	5100	5100	5100	5100	0
104	20250417	193600	538225190	5100	5100	5100	5100	0
105	20250417	193500	538225190	5100	5100	5100	5100	0
106	20250417	193400	538225190	5100	5100	5100	5100	0
107	20250417	193300	538225190	5100	5100	5100	5100	0
108	20250417	193200	538225190	5100	5100	5100	5100	0
109	20250417	193100	538225190	5100	5100	5100	5100	0
110	20250417	193000	538225190	5100	5100	5100	5100	0
111	20250417	192900	538225190	5100	5100	5100	5100	0
112	20250417	192800	538225190	5100	5100	5100	5100	0
113	20250417	192700	538225190	5100	5100	5100	5100	0
114	20250417	192600	538225190	5100	5100	5100	5100	0
115	20250417	192500	538225190	5100	5100	5100	5100	0
116	20250417	192400	538225190	5100	5100	5100	5100	0
117	20250417	192300	538225190	5100	5100	5100	5100	0
118	20250417	192200	538225190	5100	5100	5100	5100	0
119	20250417	192100	538225190	5100	5100	5100	5100	0
120	20250417	192000	538225190	5100	5100	5100	5100	0
121	20250417	191900	538225190	5100	5100	5100	5100	0
122	20250417	191800	538225190	5100	5100	5100	5100	2107
123	20250417	191700	538225190	5100	5100	5100	5100	0
124	20250417	191600	538225190	5100	5100	5100	5100	0
125	20250417	191500	538225190	5100	5100	5100	5100	0
126	20250417	191400	538225190	5100	5100	5100	5100	0
127	20250417	191300	538225190	5100	5100	5100	5100	0
128	20250417	191200	538225190	5100	5100	5100	5100	0
129	20250417	191100	538225190	5100	5100	5100	5100	0
130	20250417	191000	538225190	5100	5100	5100	5100	0
131	20250417	190900	538225190	5100	5100	5100	5100	0
132	20250417	190800	538225190	5100	5100	5100	5100	0
133	20250417	190700	538225190	5100	5100	5100	5100	0
134	20250417	190600	538225190	5100	5100	5100	5100	0
135	20250417	190500	538225190	5100	5100	5100	5100	0
136	20250417	190400	538225190	5100	5100	5100	5100	0
137	20250417	190300	538225190	5100	5100	5100	5100	0
138	20250417	190200	538225190	5100	5100	5100	5100	0
139	20250417	190100	538225190	5100	5100	5100	5100	0
140	20250417	190000	538225190	5100	5100	5100	5100	0
141	20250417	185900	538225190	5100	5100	5100	5100	0
142	20250417	185800	538225190	5100	5100	5100	5100	0
143	20250417	185700	538225190	5100	5100	5100	5100	0
144	20250417	185600	538225190	5100	5100	5100	5100	0
145	20250417	185500	538225190	5100	5100	5100	5100	0
146	20250417	185400	538225190	5100	5100	5100	5100	0
147	20250417	185300	538225190	5100	5100	5100	5100	0
148	20250417	185200	538225190	5100	5100	5100	5100	0
149	20250417	185100	538225190	5100	5100	5100	5100	0
150	20250417	185000	538225190	5100	5100	5100	5100	0
151	20250417	184900	538225190	5100	5100	5100	5100	0
152	20250417	184800	538225190	5100	5100	5100	5100	2107
153	20250417	184700	538225190	5100	5100	5100	5100	0
154	20250417	184600	538225190	5100	5100	5100	5100	0
155	20250417	184500	538225190	5100	5100	5100	5100	0
156	20250417	184400	538225190	5100	5100	5100	5100	0
157	20250417	184300	538225190	5100	5100	5100	5100	0
158	20250417	184200	538225190	5100	5100	5100	5100	0
159	20250417	184100	538225190	5100	5100	5100	5100	0
160	20250417	184000	538225190	5100	5100	5100	5100	0
161	20250417	183900	538225190	5100	5100	5100	5100	0
162	20250417	183800	538225190	5100	5100	5100	5100	0
163	20250417	183700	538225190	5100	5100	5100	5100	0
164	20250417	183600	538225190	5100	5100	5100	5100	0
165	20250417	183500	538225190	5100	5100	5100	5100	0
166	20250417	183400	538225190	5100	5100	5100	5100	0
167	20250417	183300	538225190	5100	5100	5100	5100	0
168	20250417	183200	538225190	5100	5100	5100	5100	0
169	20250417	183100	538225190	5100	5100	5100	5100	0
170	20250417	183000	538225190	5100	5100	5100	5100	0
171	20250417	182900	538225190	5100	5100	5100	5100	0
172	20250417	182800	538225190	5100	5100	5100	5100	0
173	20250417	182700	538225190	5100	5100	5100	5100	0
174	20250417	182600	538225190	5100	5100	5100	5100	0
175	20250417	182500	538225190	5100	5100	5100	5100	0
176	20250417	182400	538225190	5100	5100	5100	5100	0
177	20250417	182300	538225190	5100	5100	5100	5100	0
178	20250417	182200	538225190	5100	5100	5100	5100	0
179	20250417	182100	538225190	5100	5100	5100	5100	0
180	20250417	182000	538225190	5100	5100	5100	5100	0
181	20250417	181900	538225190	5100	5100	5100	5100	0
182	20250417	181800	538225190	5100	5100	5100	5100	2107
183	20250417	181700	538225190	5100	5100	5100	5100	0
184	20250417	181600	538225190	5100	5100	5100	5100	0
185	20250417	181500	538225190	5100	5100	5100	5100	0
186	20250417	181400	538225190	5100	5100	5100	5100	0
187	20250417	181300	538225190	5100	5100	5100	5100	0
188	20250417	181200	538225190	5100	5100	5100	5100	0
189	20250417	181100	538225190	5100	5100	5100	5100	0
190	20250417	181000	538225190	5100	5100	5100	5100	0
191	20250417	180900	538225190	5100	5100	5100	5100	0
192	20250417	180800	538225190	5100	5100	5100	5100	0
193	20250417	180700	538225190	5100	5100	5100	5100	0
194	20250417	180600	538225190	5100	5100	5100	5100	0
195	20250417	180500	538225190	5100	5100	5100	5100	0
196	20250417	180400	538225190	5100	5100	5100	5100	0
197	20250417	180300	538225190	5100	5100	5100	5100	0
198	20250417	180200	538225190	5100	5100	5100	5100	0
199	20250417	180100	538225190	5100	5100	5100	5100	0
200	20250417	180000	538225190	5100	5100	5100	5100	0
201	20250417	175900	538225190	5100	5100	5100	5100	0
202	20250417	175800	538225190	5100	5100	5100	5100	0
203	20250417	175700	538225190	5100	5100	5100	5100	0
204	20250417	175600	538225190	5100	5100	5100	5100	0
205	20250417	175500	538225190	5100	5100	5100	5100	0
206	20250417	175400	538225190	5100	5100	5100	5100	0
207	20250417	175300	538225190	5100	5100	5100	5100	0
208	20250417	175200	538225190	5100	5100	5100	5100	0
209	20250417	175100	538225190	5100	5100	5100	5100	0
210	20250417	175000	538225190	5100	5100	5100	5100	0
211	20250417	174900	538225190	5100	5100	5100	5100	0
212	20250417	174800	538225190	5100	5100	5100	5100	2107
213	20250417	174700	538225190	5100	5100	5100	5100	0
214	20250417	174600	538225190	5100	5100	5100	5100	0
215	20250417	174500	538225190	5100	5100	5100	5100	0
216	20250417	174400	538225190	5100	5100	5100	5100	0
217	20250417	174300	538225190	5100	5100	5100	5100	0
218	20250417	174200	538225190	5100	5100	5100	5100	0
219	20250417	174100	538225190	5100	5100	5100	5100	0
220	20250417	174000	538225190	5100	5100	5100	5100	0
221	20250417	173900	538225190	5100	5100	5100	5100	0
222	20250417	173800	538225190	5100	5100	5100	5100	0
223	20250417	173700	538225190	5100	5100	5100	5100	0
224	20250417	173600	538225190	5100	5100	5100	5100	0
225	20250417	173500	538225190	5100	5100	5100	5100	0
226	20250417	173400	538225190	5100	5100	5100	5100	0
227	20250417	173300	538225190	5100	5100	5100	5100	0
228	20250417	173200	538225190	5100	5100	5100	5100	0
229	20250417	173100	538225190	5100	5100	5100	5100	0
230	20250417	173000	538225190	5100	5100	5100	5100	0
231	20250417	172900	538225190	5100	5100	5100	5100	0
232	20250417	172800	538225190	5100	5100	5100	5100	0
233	20250417	172700	538225190	5100	5100	5100	5100	0
234	20250417	172600	538225190	5100	5100	5100	5100	0
235	20250417	172500	538225190	5100	5100	5100	5100	0
236	20250417	172400	538225190	5100	5100	5100	5100	0
237	20250417	172300	538225190	5100	5100	5100	5100	0
238	20250417	172200	538225190	5100	5100	5100	5100	0
239	20250417	172100	538225190	5100	5100	5100	5100	0
240	20250417	172000	538225190	5100	5100	5100	5100	0
241	20250417	171900	538225190	5100	5100	5100	5100	0
242	20250417	171800	538225190	5100	5100	5100	5100	2107
243	20250417	171700	538225190	5100	5100	5100	5100	0
244	20250417	171600	538225190	5100	5100	5100	5100	0
245	20250417	171500	538225190	5100	5100	5100	5100	0
246	20250417	171400	538225190	5100	5100	5100	5100	0
247	20250417	171300	538225190	5100	5100	5100	5100	0
248	20250417	171200	538225190	5100	5100	5100	5100	0
249	20250417	171100	538225190	5100	5100	5100	5100	0
250	20250417	171000	538225190	5100	5100	5100	5100	0
251	20250417	170900	538225190	5100	5100	5100	5100	0
252	20250417	170800	538225190	5100	5100	5100	5100	0
253	20250417	170700	538225190	5100	5100	5100	5100	0
254	20250417	170600	538225190	5100	5100	5100	5100	0
255	20250417	170500	538225190	5100	5100	5100	5100	0
256	20250417	170400	538225190	5100	5100	5100	5100	0
257	20250417	170300	538225190	5100	5100	5100	5100	0
258	20250417	170200	538225190	5100	5100	5100	5100	0
259	20250417	170100	538225190	5100	5100	5100	5100	0
260	20250417	170000	538225190	5100	5100	5100	5100	0
261	20250417	165900	538225190	5100	5100	5100	5100	0
262	20250417	165800	538225190	5100	5100	5100	5100	0
263	20250417	165700	538225190	5100	5100	5100	5100	0
264	20250417	165600	538225190	5100	5100	5100	5100	0
265	20250417	165500	538225190	5100	5100	5100	5100	0
266	20250417	165400	538225190	5100	5100	5100	5100	0
267	20250417	165300	538225190	5100	5100	5100	5100	0
268	20250417	165200	538225190	5100	5100	5100	5100	0
269	20250417	165100	538225190	5100	5100	5100	5100	0
270	20250417	165000	538225190	5100	5100	5100	5100	0
271	20250417	164900	538225190	5100	5100	5100	5100	0
272	20250417	164800	538225190	5100	5100	5100	5100	2107
273	20250417	164700	538225190	5100	5100	5100	5100	0
274	20250417	164600	538225190	5100	5100	5100	5100	0
275	20250417	164500	538225190	5100	5100	5100	5100	0
276	20250417	164400	538225190	5100	5100	5100	5100	0
277	20250417	164300	538225190	5100	5100	5100	5100	0
278	20250417	164200	538225190	5100	5100	5100	5100	0
279	20250417	164100	538225190	5100	5100	5100	5100	0
280	20250417	164000	538225190	5100	5100	5100	5100	0
281	20250417	163900	538225190	5100	5100	5100	5100	0
282	20250417	163800	538225190	5100	5100	5100	5100	0
283	20250417	163700	538225190	5100	5100	5100	5100	0
284	20250417	163600	538225190	5100	5100	5100	5100	0
285	20250417	163500	538225190	5100	5100	5100	5100	0
286	20250417	163400	538225190	5100	5100	5100	5100	0
287	20250417	163300	538225190	5100	5100	5100	5100	0
288	20250417	163200	538225190	5100	5100	5100	5100	0
289	20250417	163100	538225190	5100	5100	5100	5100	0
290	20250417	163000	538225190	5100	5100	5100	5100	0
291	20250417	162900	538225190	5100	5100	5100	5100	0
292	20250417	162800	538225190	5100	5100	5100	5100	0
293	20250417	162700	538225190	5100	5100	5100	5100	0
294	20250417	162600	538225190	5100	5100	5100	5100	0
295	20250417	162500	538225190	5100	5100	5100	5100	0
296	20250417	162400	538225190	5100	5100	5100	5100	0
297	20250417	162300	538225190	5100	5100	5100	5100	0
298	20250417	162200	538225190	5100	5100	5100	5100	0
299	20250417	162100	538225190	5100	5100	5100	5100	0
300	20250417	162000	538225190	5100	5100	5100	5100	0
301	20250417	161900	538225190	5100	5100	5100	5100	0
302	20250417	161800	538225190	5100	5100	5100	5100	2107
303	20250417	161700	538225190	5100	5100	5100	5100	0
304	20250417	161600	538225190	5100	5100	5100	5100	0
305	20250417	161500	538225190	5100	5100	5100	5100	0
306	20250417	161400	538225190	5100	5100	5100	5100	0
307	20250417	161300	538225190	5100	5100	5100	5100	0
308	20250417	161200	538225190	5100	5100	5100	5100	0
309	20250417	161100	538225190	5100	5100	5100	5100	0
310	20250417	161000	538225190	5100	5100	5100	5100	0
311	20250417	160900	538225190	5100	5100	5100	5100	0
312	20250417	160800	538225190	5100	5100	5100	5100	0
313	20250417	160700	538225190	5100	5100	5100	5100	0
314	20250417	160600	538225190	5100	5100	5100	5100	0
315	20250417	160500	538225190	5100	5100	5100	5100	0
316	20250417	160400	538225190	5100	5100	5100	5100	0
317	20250417	160300	538225190	5100	5100	5100	5100	0
318	20250417	160200	538225190	5100	5100	5100	5100	0
319	20250417	160100	538225190	5100	5100	5100	5100	0
320	20250417	160000	538225190	5100	5100	5100	5100	0
321	20250417	155900	538225190	5100	5100	5100	5100	0
322	20250417	155800	538225190	5100	5100	5100	5100	0
323	20250417	155700	538225190	5100	5100	5100	5100	0
324	20250417	155600	538225190	5100	5100	5100	5100	0
325	20250417	155500	538225190	5100	5100	5100	5100	0
326	20250417	155400	538225190	5100	5100	5100	5100	0
327	20250417	155300	538225190	5100	5100	5100	5100	0
328	20250417	155200	538225190	5100	5100	5100	5100	0
329	20250417	155100	538225190	5100	5100	5100	5100	0
330	20250417	155000	538225190	5100	5100	5100	5100	0
331	20250417	154900	538225190	5100	5100	5100	5100	0
332	20250417	154800	538225190	5100	5100	5100	5100	2107
333	20250417	154700	538225190	5100	5100	5100	5100	0
334	20250417	154600	538225190	5100	5100	5100	5100	0
335	20250417	154500	538225190	5100	5100	5100	5100	0
336	20250417	154400	538225190	5100	5100	5100	5100	0
337	20250417	154300	538225190	5100	5100	5100	5100	0
338	20250417	154200	538225190	5100	5100	5100	5100	0
339	20250417	154100	538225190	5100	5100	5100	5100	0
340	20250417	154000	538225190	5100	5100	5100	5100	0
341	20250417	153900	538225190	5100	5100	5100	5100	0
342	20250417	153800	538225190	5100	5100	5100	5100	0
343	20250417	153700	538225190	5100	5100	5100	5100	0
344	20250417	153600	538225190	5100	5100	5100	5100	0
345	20250417	153500	538225190	5100	5100	5100	5100	0
346	20250417	153400	538225190	5100	5100	5100	5100	0
347	20250417	153300	538225190	5100	5100	5100	5100	0
348	20250417	153200	538225190	5100	5100	5100	5100	0
349	20250417	153100	538225190	5100	5100	5100	5100	0
350	20250417	153000	538225190	5100	5100	5100	5100	2107
351	20250417	152900	527479490	5100	5100	5100	5100	0
352	20250417	152800	527479490	5100	5100	5100	5100	0
353	20250417	152700	527479490	5100	5100	5100	5100	0
354	20250417	152600	527479490	5100	5100	5100	5100	0
355	20250417	152500	527479490	5100	5100	5100	5100	0
356	20250417	152400	527479490	5100	5100	5100	5100	0
357	20250417	152300	527479490	5100	5100	5100	5100	0
358	20250417	152200	527479490	5100	5100	5100	5100	0
359	20250417	152100	527479490	5100	5100	5100	5100	0
360	20250417	152000	527479490	5100	5100	5100	5100	0
361	20250417	151900	527479490	5100	5100	5100	5090	72
362	20250417	151800	527112610	5100	5080	5100	5080	940
363	20250417	151700	522328730	5080	5080	5080	5080	26
364	20250417	151600	522196650	5090	5060	5090	5060	1208
365	20250417	151500	516059670	5060	5050	5060	5050	189
366	20250417	151400	515104970	5050	5050	5050	5050	1
367	20250417	151300	515099920	5050	5050	5050	5050	1
368	20250417	151200	515094870	5060	5060	5060	5060	0
369	20250417	151100	515094870	5060	5050	5060	5050	94
370	20250417	151000	514620020	5070	5030	5070	5030	114
371	20250417	150900	514046560	5070	5060	5070	5060	4174
372	20250417	150800	492886110	5050	5020	5050	5020	2128
373	20250417	150700	482157440	5030	5020	5030	5020	68
374	20250417	150600	481816070	5010	5020	5020	5010	2
375	20250417	150500	481806040	5010	5010	5010	5010	0
376	20250417	150400	481806040	5010	5020	5020	5010	228
377	20250417	150300	480661490	5010	5010	5010	5010	6
378	20250417	150200	480631430	5010	5010	5010	5010	191
379	20250417	150100	479674520	5010	5010	5010	5010	253
380	20250417	150000	478406990	5010	5010	5010	5010	0
381	20250417	145900	478406990	5010	5010	5010	5010	1
382	20250417	145800	478401980	5010	5010	5010	5010	0
383	20250417	145700	478401980	5010	5010	5010	5010	111
384	20250417	145600	477845870	5010	5010	5010	5010	31
385	20250417	145500	477690560	5010	5010	5010	5010	0
386	20250417	145400	477690560	5010	5010	5010	5010	51
387	20250417	145300	477435050	5020	5020	5020	5020	1
388	20250417	145200	477430030	5010	5010	5020	5010	431
389	20250417	145100	475266430	5010	5010	5010	5010	1
390	20250417	145000	475261420	5020	5020	5020	5020	144
391	20250417	144900	474538540	5020	5020	5030	5020	3136
392	20250417	144800	458795800	5010	5010	5010	5010	130
393	20250417	144700	458144500	5010	5010	5010	5010	0
394	20250417	144600	458144500	5010	5010	5020	5010	120
395	20250417	144500	457543280	5010	5010	5010	5010	0
396	20250417	144400	457543280	5010	5010	5010	5010	150
397	20250417	144300	456791780	5020	5020	5020	5020	202
398	20250417	144200	455777740	5020	5010	5020	5010	3271
399	20250417	144100	439367830	5000	5000	5000	5000	105
400	20250417	144000	438842830	5000	5000	5000	5000	0
401	20250417	143900	438842830	5000	5000	5000	5000	1270
402	20250417	143800	432492830	4995	4995	4995	4995	0
403	20250417	143700	432492830	4995	4995	4995	4995	1341
404	20250417	143600	425794535	4985	4985	4985	4985	0
405	20250417	143500	425794535	4985	4985	4985	4985	0
406	20250417	143400	425794535	4985	4985	4985	4985	0
407	20250417	143300	425794535	4985	4985	4985	4985	0
408	20250417	143200	425794535	4985	4985	4985	4985	0
409	20250417	143100	425794535	4985	4985	4985	4985	0
410	20250417	143000	425794535	4985	4985	4985	4985	6
411	20250417	142900	425764625	4990	4990	4990	4990	18
412	20250417	142800	425674805	4990	4990	4990	4990	102
413	20250417	142700	425165825	4990	4990	4990	4990	26
414	20250417	142600	425036085	4990	4990	4990	4990	0
415	20250417	142500	425036085	4990	4990	4990	4990	0
416	20250417	142400	425036085	4990	4990	4990	4990	0
417	20250417	142300	425036085	4990	4990	4990	4990	22
418	20250417	142200	424926305	4985	4985	4985	4985	408
419	20250417	142100	422892425	4985	4985	4985	4985	135
420	20250417	142000	422219450	4990	4990	4990	4990	0
421	20250417	141900	422219450	4990	4990	4990	4990	0
422	20250417	141800	422219450	4990	4990	4990	4990	50
423	20250417	141700	421969950	4990	4990	4990	4990	0
424	20250417	141600	421969950	4990	4990	4990	4990	4
425	20250417	141500	421949990	4985	4985	4985	4985	0
426	20250417	141400	421949990	4985	4985	4990	4985	1124
427	20250417	141300	416345185	4990	4990	4990	4990	0
428	20250417	141200	416345185	4990	4990	4990	4990	198
429	20250417	141100	415357165	4990	4990	4990	4990	1
430	20250417	141000	415352175	4985	4985	4985	4985	0
431	20250417	140900	415352175	4985	4985	4985	4985	100
432	20250417	140800	414853675	4990	4990	4990	4990	10
433	20250417	140700	414803775	4985	4985	4985	4985	0
434	20250417	140600	414803775	4985	4985	4985	4985	1400
435	20250417	140500	407824775	4990	4990	4990	4990	0
436	20250417	140400	407824775	4990	4990	4990	4990	190
437	20250417	140300	406876675	4985	4985	4985	4985	1156
438	20250417	140200	401114015	4985	4985	4985	4985	0
439	20250417	140100	401114015	4985	4985	4985	4985	0
440	20250417	140000	401114015	4985	4985	4985	4985	0
441	20250417	135900	401114015	4985	4985	4985	4985	522
442	20250417	135800	398511845	4985	4985	4985	4985	0
443	20250417	135700	398511845	4985	4985	4985	4985	20
444	20250417	135600	398412145	5000	5000	5000	5000	0
445	20250417	135500	398412145	5000	5000	5000	5000	0
446	20250417	135400	398412145	5000	5000	5000	5000	0
447	20250417	135300	398412145	5000	5000	5000	5000	971
448	20250417	135200	393557145	5000	5000	5000	5000	0
449	20250417	135100	393557145	5000	5000	5000	5000	2447
450	20250417	135000	381322145	5000	4985	5000	4985	5298
451	20250417	134900	354861840	4985	4990	4990	4985	11
452	20250417	134800	354807000	4990	4960	4990	4960	2790
453	20250417	134700	340931435	4955	4955	4955	4955	0
454	20250417	134600	340931435	4955	4955	4955	4955	0
455	20250417	134500	340931435	4955	4955	4955	4955	0
456	20250417	134400	340931435	4955	4955	4955	4955	0
457	20250417	134300	340931435	4955	4955	4955	4955	0
458	20250417	134200	340931435	4955	4955	4955	4955	0
459	20250417	134100	340931435	4955	4955	4955	4955	5
460	20250417	134000	340906660	4955	4955	4955	4955	10
461	20250417	133900	340857110	4955	4965	4965	4955	91
462	20250417	133800	340406175	4965	4965	4965	4965	0
463	20250417	133700	340406175	4965	4965	4965	4965	1
464	20250417	133600	340401210	4965	4965	4965	4965	0
465	20250417	133500	340401210	4965	4965	4965	4965	3
466	20250417	133400	340386315	4965	4965	4965	4965	8
467	20250417	133300	340346595	4965	4965	4965	4965	0
468	20250417	133200	340346595	4965	4965	4965	4965	1
469	20250417	133100	340341630	4955	4955	4955	4955	0
470	20250417	133000	340341630	4955	4955	4955	4955	0
471	20250417	132900	340341630	4955	4955	4955	4955	0
472	20250417	132800	340341630	4955	4955	4955	4955	45
473	20250417	132700	340118655	4960	4960	4960	4960	0
474	20250417	132600	340118655	4960	4960	4960	4960	0
475	20250417	132500	340118655	4960	4960	4960	4960	561
476	20250417	132400	337336095	4960	4960	4960	4960	0
477	20250417	132300	337336095	4960	4960	4960	4960	376
478	20250417	132200	335471135	4945	4945	4945	4945	0
479	20250417	132100	335471135	4945	4945	4945	4945	0
480	20250417	132000	335471135	4945	4965	4965	4945	609
481	20250417	131900	332455175	4965	4965	4965	4965	0
482	20250417	131800	332455175	4965	4965	4965	4965	1065
483	20250417	131700	327167450	4970	4970	4970	4970	0
484	20250417	131600	327167450	4970	4970	4970	4970	0
485	20250417	131500	327167450	4970	4970	4970	4970	47
486	20250417	131400	326933860	4970	4970	4970	4970	0
487	20250417	131300	326933860	4970	4970	4970	4970	10
488	20250417	131200	326884160	4970	4970	4970	4970	8
489	20250417	131100	326844400	4970	4970	4970	4970	0
490	20250417	131000	326844400	4970	4970	4970	4970	0
491	20250417	130900	326844400	4970	4970	4970	4970	0
492	20250417	130800	326844400	4970	4970	4970	4970	2
493	20250417	130700	326834460	4970	4970	4970	4970	480
494	20250417	130600	324448860	4965	4965	4965	4965	100
495	20250417	130500	323952360	4970	4970	4970	4970	5
496	20250417	130400	323927510	4970	4970	4970	4970	1
497	20250417	130300	323922540	4975	4975	4975	4975	17
498	20250417	130200	323837965	4980	4980	4980	4980	0
499	20250417	130100	323837965	4980	4980	4980	4980	0
500	20250417	130000	323837965	4980	4980	4980	4980	0
501	20250417	125900	323837965	4980	4980	4980	4980	0
502	20250417	125800	323837965	4980	4980	4980	4980	0
503	20250417	125700	323837965	4980	4980	4980	4980	0
504	20250417	125600	323837965	4980	4980	4980	4980	0
505	20250417	125500	323837965	4980	4980	4980	4980	0
506	20250417	125400	323837965	4980	4975	4980	4975	153
507	20250417	125300	323076775	4975	4975	4975	4975	0
508	20250417	125200	323076775	4975	4975	4975	4975	0
509	20250417	125100	323076775	4975	4975	4975	4975	440
510	20250417	125000	320887775	4975	4975	4975	4975	0
511	20250417	124900	320887775	4975	4970	4975	4970	650
512	20250417	124800	317654045	4970	4970	4970	4970	0
513	20250417	124700	317654045	4970	4970	4970	4970	0
514	20250417	124600	317654045	4970	4970	4970	4970	0
515	20250417	124500	317654045	4970	4965	4970	4965	213
516	20250417	124400	316595660	4965	4960	4965	4960	220
517	20250417	124300	315503430	4960	4960	4960	4960	101
518	20250417	124200	315002470	4950	4950	4950	4950	50
519	20250417	124100	314754970	4945	4945	4945	4945	0
520	20250417	124000	314754970	4945	4945	4945	4945	130
521	20250417	123900	314112120	4945	4945	4945	4945	20
522	20250417	123800	314013220	4950	4950	4950	4950	4
523	20250417	123700	313993420	4950	4960	4960	4950	11
524	20250417	123600	313938870	4960	4960	4960	4960	0
525	20250417	123500	313938870	4960	4960	4960	4960	0
526	20250417	123400	313938870	4960	4960	4960	4960	0
527	20250417	123300	313938870	4960	4960	4960	4960	0
528	20250417	123200	313938870	4960	4960	4960	4960	0
529	20250417	123100	313938870	4960	4960	4960	4960	0
530	20250417	123000	313938870	4960	4960	4960	4960	0
531	20250417	122900	313938870	4960	4960	4960	4960	0
532	20250417	122800	313938870	4960	4960	4960	4960	144
533	20250417	122700	313224630	4960	4960	4960	4960	4
534	20250417	122600	313204790	4940	4940	4940	4940	56
535	20250417	122500	312928150	4935	4935	4935	4935	0
536	20250417	122400	312928150	4935	4935	4935	4935	8
537	20250417	122300	312888670	4930	4930	4930	4930	0
538	20250417	122200	312888670	4930	4950	4950	4930	434
539	20250417	122100	310744055	4950	4950	4950	4950	0
540	20250417	122000	310744055	4950	4950	4950	4950	0
541	20250417	121900	310744055	4950	4955	4955	4935	10162
542	20250417	121800	260581935	4975	4975	4975	4975	0
543	20250417	121700	260581935	4975	4975	4975	4975	0
544	20250417	121600	260581935	4975	4975	4975	4975	0
545	20250417	121500	260581935	4975	4975	4975	4975	0
546	20250417	121400	260581935	4975	4975	4975	4975	3
547	20250417	121300	260567010	4975	4975	4975	4975	1
548	20250417	121200	260562035	4950	4950	4950	4950	0
549	20250417	121100	260562035	4950	4950	4950	4950	0
550	20250417	121000	260562035	4950	4955	4955	4950	2
551	20250417	120900	260552130	4980	4955	4980	4955	1000
552	20250417	120800	255594615	4945	4945	4945	4945	57
553	20250417	120700	255312750	4945	4945	4945	4945	0
554	20250417	120600	255312750	4945	4955	4955	4945	300
555	20250417	120500	253827660	4955	4955	4955	4950	358
556	20250417	120400	252054105	4955	4955	4955	4955	0
557	20250417	120300	252054105	4955	4955	4955	4955	55
558	20250417	120200	251781580	4955	4955	4955	4955	100
559	20250417	120100	251286080	4955	4955	4955	4955	8
560	20250417	120000	251246440	4950	4950	4950	4950	802
561	20250417	115900	247276540	4950	4955	4955	4950	292
562	20250417	115800	245829955	4955	4955	4955	4955	0
563	20250417	115700	245829955	4955	4955	4955	4955	0
564	20250417	115600	245829955	4955	4955	4955	4955	23
565	20250417	115500	245715990	4955	4955	4955	4950	115
566	20250417	115400	245146210	4950	4950	4950	4950	21
567	20250417	115300	245042260	4950	4950	4950	4950	4
568	20250417	115200	245022460	4945	4945	4945	4945	0
569	20250417	115100	245022460	4945	4950	4950	4945	314
570	20250417	115000	243468575	4945	4945	4945	4940	55
571	20250417	114900	243196735	4955	4960	4960	4955	6
572	20250417	114800	243167000	4960	4965	4965	4960	69
573	20250417	114700	242824755	4980	4980	4980	4980	0
574	20250417	114600	242824755	4980	4960	4980	4950	5133
575	20250417	114500	217410830	4965	4965	4965	4965	0
576	20250417	114400	217410830	4965	4965	4965	4965	871
577	20250417	114300	213086315	4965	4965	4965	4965	0
578	20250417	114200	213086315	4965	4965	4965	4965	492
579	20250417	114100	210643535	4970	4970	4970	4970	240
580	20250417	114000	209450735	4970	4970	4970	4970	0
581	20250417	113900	209450735	4970	4970	4970	4970	0
582	20250417	113800	209450735	4970	4970	4970	4970	0
583	20250417	113700	209450735	4970	4970	4970	4970	1491
584	20250417	113600	202040465	4975	4965	4975	4965	354
585	20250417	113500	200280945	4970	4970	4970	4970	50
586	20250417	113400	200032445	4985	4985	4985	4985	4161
587	20250417	113300	179289860	4990	4990	4990	4990	0
588	20250417	113200	179289860	4990	4990	4990	4990	0
589	20250417	113100	179289860	4990	4990	4990	4990	28
590	20250417	113000	179150140	4990	4985	4990	4985	1191
591	20250417	112900	173213000	4985	4985	4985	4985	0
592	20250417	112800	173213000	4985	4985	4985	4985	0
593	20250417	112700	173213000	4985	4985	4985	4985	0
594	20250417	112600	173213000	4985	4985	4985	4985	0
595	20250417	112500	173213000	4985	4985	4985	4985	0
596	20250417	112400	173213000	4985	4980	4985	4980	307
597	20250417	112300	171683345	4970	4970	4970	4970	187
598	20250417	112200	170753955	4970	4970	4970	4970	0
599	20250417	112100	170753955	4970	4975	4975	4970	40
600	20250417	112000	170555105	4975	4975	4975	4975	199
601	20250417	111900	169565080	4985	4985	4985	4985	0
602	20250417	111800	169565080	4985	4985	4985	4985	0
603	20250417	111700	169565080	4985	4985	4985	4985	0
604	20250417	111600	169565080	4985	4985	4985	4985	100
605	20250417	111500	169066580	4965	4965	4965	4965	0
606	20250417	111400	169066580	4965	4965	4965	4965	0
607	20250417	111300	169066580	4965	4965	4965	4965	0
608	20250417	111200	169066580	4965	4965	4965	4965	50
609	20250417	111100	168818330	4965	4965	4965	4965	0
610	20250417	111000	168818330	4965	4965	4965	4965	0
611	20250417	110900	168818330	4965	4950	4965	4950	2602
612	20250417	110800	155938055	4950	4950	4950	4950	500
613	20250417	110700	153463055	4950	4945	4950	4945	105
614	20250417	110600	152943780	4940	4955	4955	4940	2929
615	20250417	110500	138468270	4955	4955	4955	4955	10
616	20250417	110400	138418720	4955	4955	4955	4955	279
617	20250417	110300	137036275	4950	4955	4955	4950	478
618	20250417	110200	134668595	4960	4960	4960	4960	0
619	20250417	110100	134668595	4960	4960	4960	4960	0
620	20250417	110000	134668595	4960	4965	4965	4960	57
621	20250417	105900	134385860	4960	4960	4960	4960	1
622	20250417	105800	134380900	4955	4955	4955	4955	50
623	20250417	105700	134133150	4955	4955	4955	4955	31
624	20250417	105600	133979545	4955	4955	4955	4955	58
625	20250417	105500	133692155	4960	4960	4960	4960	5
626	20250417	105400	133667355	4955	4955	4955	4955	0
627	20250417	105300	133667355	4955	4955	4955	4955	0
628	20250417	105200	133667355	4955	4955	4955	4955	0
629	20250417	105100	133667355	4955	4955	4955	4955	0
630	20250417	105000	133667355	4955	4955	4955	4955	650
631	20250417	104900	130446605	4955	4955	4955	4955	0
632	20250417	104800	130446605	4955	4955	4955	4955	59
633	20250417	104700	130154260	4955	4955	4955	4955	461
634	20250417	104600	127870005	4955	4955	4955	4955	384
635	20250417	104500	125967285	4950	4955	4955	4950	216
636	20250417	104400	124897245	4955	4960	4960	4955	652
637	20250417	104300	121666440	4960	4960	4960	4960	20
638	20250417	104200	121567240	4960	4960	4960	4960	0
639	20250417	104100	121567240	4960	4960	4960	4960	1322
640	20250417	104000	115010120	4965	4965	4965	4965	1
641	20250417	103900	115005155	4985	4985	4985	4985	10
642	20250417	103800	114955305	4970	4970	4970	4970	0
643	20250417	103700	114955305	4970	4970	4970	4970	1
644	20250417	103600	114950335	4970	4965	4970	4965	60
645	20250417	103500	114652290	4970	4970	4970	4970	1
646	20250417	103400	114647320	4970	4970	4970	4970	10
647	20250417	103300	114597620	4965	4965	4965	4965	0
648	20250417	103200	114597620	4965	4965	4965	4965	287
649	20250417	103100	113172665	4965	4990	4995	4965	1302
650	20250417	103000	106695885	4990	4990	4990	4990	30
651	20250417	102900	106546185	4980	4980	4980	4980	226
652	20250417	102800	105420705	4995	4995	4995	4995	6
653	20250417	102700	105390735	4995	4995	4995	4995	0
654	20250417	102600	105390735	4995	4995	4995	4995	1
655	20250417	102500	105385740	4980	4995	4995	4980	30
656	20250417	102400	105236325	4980	4980	4980	4980	177
657	20250417	102300	104354865	4995	4990	4995	4990	700
658	20250417	102200	100858855	4975	4985	4985	4975	114
659	20250417	102100	100290855	4975	4975	4975	4975	0
660	20250417	102000	100290855	4975	4975	4975	4975	5
661	20250417	101900	100265980	4990	4990	4990	4990	1
662	20250417	101800	100260990	4985	4985	4985	4985	84
663	20250417	101700	99842250	4985	4985	4985	4985	26
664	20250417	101600	99712640	4985	4985	4985	4985	130
665	20250417	101500	99064590	4985	4985	4985	4985	15
666	20250417	101400	98989815	4985	4985	4985	4985	13
667	20250417	101300	98925010	4975	4975	4975	4975	1
668	20250417	101200	98920035	4970	4970	4970	4970	29
669	20250417	101100	98775905	4980	4980	4980	4980	0
670	20250417	101000	98775905	4980	4985	4985	4980	51
671	20250417	100900	98521920	4985	4985	4985	4985	10
672	20250417	100800	98472070	4985	4985	4985	4985	0
673	20250417	100700	98472070	4985	4985	4985	4985	1
674	20250417	100600	98467085	4980	4980	4980	4980	6
675	20250417	100500	98437205	4980	4980	4980	4980	203
676	20250417	100400	97426265	4980	4980	4980	4980	124
677	20250417	100300	96808745	4980	4970	4980	4970	2
678	20250417	100200	96798795	4960	4960	4960	4960	0
679	20250417	100100	96798795	4960	4960	4960	4960	2
680	20250417	100000	96788875	4960	4960	4960	4960	198
681	20250417	095900	95806795	4960	4960	4960	4960	0
682	20250417	095800	95806795	4960	4960	4960	4960	0
683	20250417	095700	95806795	4960	4960	4960	4960	0
684	20250417	095600	95806795	4960	4960	4960	4960	0
685	20250417	095500	95806795	4960	4960	4960	4960	0
686	20250417	095400	95806795	4960	4960	4960	4960	0
687	20250417	095300	95806795	4960	4955	4960	4955	2128
688	20250417	095200	85262300	4950	4950	4950	4950	7
689	20250417	095100	85227650	4955	4955	4955	4955	173
690	20250417	095000	84370435	4970	4970	4970	4970	0
691	20250417	094900	84370435	4970	4965	4970	4960	259
692	20250417	094800	83084990	4995	4995	4995	4995	0
693	20250417	094700	83084990	4995	4995	4995	4995	0
694	20250417	094600	83084990	4995	4995	4995	4995	0
695	20250417	094500	83084990	4995	4995	4995	4995	1
696	20250417	094400	83079995	4995	4995	4995	4995	0
697	20250417	094300	83079995	4995	4975	4995	4950	3668
698	20250417	094200	64902995	4965	4965	4965	4965	0
699	20250417	094100	64902995	4965	4965	4965	4965	6
700	20250417	094000	64873205	4960	4965	4965	4960	76
701	20250417	093900	64495915	4965	4970	4970	4965	94
702	20250417	093800	64029200	4975	4975	4975	4975	0
703	20250417	093700	64029200	4975	4975	4975	4975	1
704	20250417	093600	64024225	4960	4960	4960	4960	123
705	20250417	093500	63414145	5000	5000	5000	5000	0
706	20250417	093400	63414145	5000	5000	5000	5000	0
707	20250417	093300	63414145	5000	5000	5000	5000	0
708	20250417	093200	63414145	5000	5000	5000	5000	0
709	20250417	093100	63414145	5000	5000	5000	5000	0
710	20250417	093000	63414145	5000	5000	5000	5000	1
711	20250417	092900	63409145	4955	4980	5000	4950	614
712	20250417	092800	60350845	4950	4945	4950	4945	2088
713	20250417	092700	50023345	4950	4950	4950	4950	0
714	20250417	092600	50023345	4950	4950	4950	4950	469
715	20250417	092500	47701795	4955	4955	4955	4955	23
716	20250417	092400	47587830	5000	5000	5000	5000	0
717	20250417	092300	47587830	5000	4965	5000	4965	924
718	20250417	092200	42976580	4955	4960	4965	4955	162
719	20250417	092100	42173210	4970	4970	4970	4970	0
720	20250417	092000	42173210	4970	4970	4970	4970	1000
721	20250417	091900	37203210	5000	5000	5000	5000	0
722	20250417	091800	37203210	5000	5000	5000	5000	50
723	20250417	091700	36953210	4990	4990	4995	4990	521
724	20250417	091600	34352190	4990	4990	4990	4990	0
725	20250417	091500	34352190	4990	4990	4990	4990	0
726	20250417	091400	34352190	4990	4990	4990	4990	2
727	20250417	091300	34342210	4955	4955	4955	4955	108
728	20250417	091200	33807070	4995	4950	4995	4950	2791
729	20250417	091100	19991125	4950	4940	4950	4940	52
730	20250417	091000	19734235	4950	4940	4950	4935	102
731	20250417	090900	19230700	4950	4950	4950	4935	668
732	20250417	090800	15925000	5000	5000	5000	5000	0
733	20250417	090700	15925000	5000	4985	5020	4955	1015
734	20250417	090600	10880720	5000	5000	5000	5000	205
735	20250417	090500	9855720	5020	5020	5020	5020	100
736	20250417	090400	9353720	5020	5020	5020	5020	9
737	20250417	090300	9308540	5010	5010	5010	5010	1
738	20250417	090200	9303530	5020	5010	5020	5010	1419
739	20250417	090100	2180530	5000	4970	5000	4970	325
740	20250417	090000	561050	4970	4965	4970	4965	113