KissMeData/298830/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	204800	1874444315	4990	4990	4990	4990	5590
3	20250416	204700	1874444315	4990	4990	4990	4990	0
4	20250416	204600	1874444315	4990	4990	4990	4990	0
5	20250416	204500	1874444315	4990	4990	4990	4990	0
6	20250416	204400	1874444315	4990	4990	4990	4990	0
7	20250416	204300	1874444315	4990	4990	4990	4990	0
8	20250416	204200	1874444315	4990	4990	4990	4990	0
9	20250416	204100	1874444315	4990	4990	4990	4990	0
10	20250416	204000	1874444315	4990	4990	4990	4990	0
11	20250416	203900	1874444315	4990	4990	4990	4990	0
12	20250416	203800	1874444315	4990	4990	4990	4990	0
13	20250416	203700	1874444315	4990	4990	4990	4990	0
14	20250416	203600	1874444315	4990	4990	4990	4990	0
15	20250416	203500	1874444315	4990	4990	4990	4990	0
16	20250416	203400	1874444315	4990	4990	4990	4990	0
17	20250416	203300	1874444315	4990	4990	4990	4990	0
18	20250416	203200	1874444315	4990	4990	4990	4990	0
19	20250416	203100	1874444315	4990	4990	4990	4990	0
20	20250416	203000	1874444315	4990	4990	4990	4990	0
21	20250416	202900	1874444315	4990	4990	4990	4990	0
22	20250416	202800	1874444315	4990	4990	4990	4990	0
23	20250416	202700	1874444315	4990	4990	4990	4990	0
24	20250416	202600	1874444315	4990	4990	4990	4990	0
25	20250416	202500	1874444315	4990	4990	4990	4990	0
26	20250416	202400	1874444315	4990	4990	4990	4990	0
27	20250416	202300	1874444315	4990	4990	4990	4990	0
28	20250416	202200	1874444315	4990	4990	4990	4990	0
29	20250416	202100	1874444315	4990	4990	4990	4990	0
30	20250416	202000	1874444315	4990	4990	4990	4990	0
31	20250416	201900	1874444315	4990	4990	4990	4990	0
32	20250416	201800	1874444315	4990	4990	4990	4990	5590
33	20250416	201700	1874444315	4990	4990	4990	4990	0
34	20250416	201600	1874444315	4990	4990	4990	4990	0
35	20250416	201500	1874444315	4990	4990	4990	4990	0
36	20250416	201400	1874444315	4990	4990	4990	4990	0
37	20250416	201300	1874444315	4990	4990	4990	4990	0
38	20250416	201200	1874444315	4990	4990	4990	4990	0
39	20250416	201100	1874444315	4990	4990	4990	4990	0
40	20250416	201000	1874444315	4990	4990	4990	4990	0
41	20250416	200900	1874444315	4990	4990	4990	4990	0
42	20250416	200800	1874444315	4990	4990	4990	4990	0
43	20250416	200700	1874444315	4990	4990	4990	4990	0
44	20250416	200600	1874444315	4990	4990	4990	4990	0
45	20250416	200500	1874444315	4990	4990	4990	4990	0
46	20250416	200400	1874444315	4990	4990	4990	4990	0
47	20250416	200300	1874444315	4990	4990	4990	4990	0
48	20250416	200200	1874444315	4990	4990	4990	4990	0
49	20250416	200100	1874444315	4990	4990	4990	4990	0
50	20250416	200000	1874444315	4990	4990	4990	4990	0
51	20250416	195900	1874444315	4990	4990	4990	4990	0
52	20250416	195800	1874444315	4990	4990	4990	4990	0
53	20250416	195700	1874444315	4990	4990	4990	4990	0
54	20250416	195600	1874444315	4990	4990	4990	4990	0
55	20250416	195500	1874444315	4990	4990	4990	4990	0
56	20250416	195400	1874444315	4990	4990	4990	4990	0
57	20250416	195300	1874444315	4990	4990	4990	4990	0
58	20250416	195200	1874444315	4990	4990	4990	4990	0
59	20250416	195100	1874444315	4990	4990	4990	4990	0
60	20250416	195000	1874444315	4990	4990	4990	4990	0
61	20250416	194900	1874444315	4990	4990	4990	4990	0
62	20250416	194800	1874444315	4990	4990	4990	4990	5590
63	20250416	194700	1874444315	4990	4990	4990	4990	0
64	20250416	194600	1874444315	4990	4990	4990	4990	0
65	20250416	194500	1874444315	4990	4990	4990	4990	0
66	20250416	194400	1874444315	4990	4990	4990	4990	0
67	20250416	194300	1874444315	4990	4990	4990	4990	0
68	20250416	194200	1874444315	4990	4990	4990	4990	0
69	20250416	194100	1874444315	4990	4990	4990	4990	0
70	20250416	194000	1874444315	4990	4990	4990	4990	0
71	20250416	193900	1874444315	4990	4990	4990	4990	0
72	20250416	193800	1874444315	4990	4990	4990	4990	0
73	20250416	193700	1874444315	4990	4990	4990	4990	0
74	20250416	193600	1874444315	4990	4990	4990	4990	0
75	20250416	193500	1874444315	4990	4990	4990	4990	0
76	20250416	193400	1874444315	4990	4990	4990	4990	0
77	20250416	193300	1874444315	4990	4990	4990	4990	0
78	20250416	193200	1874444315	4990	4990	4990	4990	0
79	20250416	193100	1874444315	4990	4990	4990	4990	0
80	20250416	193000	1874444315	4990	4990	4990	4990	0
81	20250416	192900	1874444315	4990	4990	4990	4990	0
82	20250416	192800	1874444315	4990	4990	4990	4990	0
83	20250416	192700	1874444315	4990	4990	4990	4990	0
84	20250416	192600	1874444315	4990	4990	4990	4990	0
85	20250416	192500	1874444315	4990	4990	4990	4990	0
86	20250416	192400	1874444315	4990	4990	4990	4990	0
87	20250416	192300	1874444315	4990	4990	4990	4990	0
88	20250416	192200	1874444315	4990	4990	4990	4990	0
89	20250416	192100	1874444315	4990	4990	4990	4990	0
90	20250416	192000	1874444315	4990	4990	4990	4990	0
91	20250416	191900	1874444315	4990	4990	4990	4990	0
92	20250416	191800	1874444315	4990	4990	4990	4990	5590
93	20250416	191700	1874444315	4990	4990	4990	4990	0
94	20250416	191600	1874444315	4990	4990	4990	4990	0
95	20250416	191500	1874444315	4990	4990	4990	4990	0
96	20250416	191400	1874444315	4990	4990	4990	4990	0
97	20250416	191300	1874444315	4990	4990	4990	4990	0
98	20250416	191200	1874444315	4990	4990	4990	4990	0
99	20250416	191100	1874444315	4990	4990	4990	4990	0
100	20250416	191000	1874444315	4990	4990	4990	4990	0
101	20250416	190900	1874444315	4990	4990	4990	4990	0
102	20250416	190800	1874444315	4990	4990	4990	4990	0
103	20250416	190700	1874444315	4990	4990	4990	4990	0
104	20250416	190600	1874444315	4990	4990	4990	4990	0
105	20250416	190500	1874444315	4990	4990	4990	4990	0
106	20250416	190400	1874444315	4990	4990	4990	4990	0
107	20250416	190300	1874444315	4990	4990	4990	4990	0
108	20250416	190200	1874444315	4990	4990	4990	4990	0
109	20250416	190100	1874444315	4990	4990	4990	4990	0
110	20250416	190000	1874444315	4990	4990	4990	4990	0
111	20250416	185900	1874444315	4990	4990	4990	4990	0
112	20250416	185800	1874444315	4990	4990	4990	4990	0
113	20250416	185700	1874444315	4990	4990	4990	4990	0
114	20250416	185600	1874444315	4990	4990	4990	4990	0
115	20250416	185500	1874444315	4990	4990	4990	4990	0
116	20250416	185400	1874444315	4990	4990	4990	4990	0
117	20250416	185300	1874444315	4990	4990	4990	4990	0
118	20250416	185200	1874444315	4990	4990	4990	4990	0
119	20250416	185100	1874444315	4990	4990	4990	4990	0
120	20250416	185000	1874444315	4990	4990	4990	4990	0
121	20250416	184900	1874444315	4990	4990	4990	4990	0
122	20250416	184800	1874444315	4990	4990	4990	4990	5590
123	20250416	184700	1874444315	4990	4990	4990	4990	0
124	20250416	184600	1874444315	4990	4990	4990	4990	0
125	20250416	184500	1874444315	4990	4990	4990	4990	0
126	20250416	184400	1874444315	4990	4990	4990	4990	0
127	20250416	184300	1874444315	4990	4990	4990	4990	0
128	20250416	184200	1874444315	4990	4990	4990	4990	0
129	20250416	184100	1874444315	4990	4990	4990	4990	0
130	20250416	184000	1874444315	4990	4990	4990	4990	0
131	20250416	183900	1874444315	4990	4990	4990	4990	0
132	20250416	183800	1874444315	4990	4990	4990	4990	0
133	20250416	183700	1874444315	4990	4990	4990	4990	0
134	20250416	183600	1874444315	4990	4990	4990	4990	0
135	20250416	183500	1874444315	4990	4990	4990	4990	0
136	20250416	183400	1874444315	4990	4990	4990	4990	0
137	20250416	183300	1874444315	4990	4990	4990	4990	0
138	20250416	183200	1874444315	4990	4990	4990	4990	0
139	20250416	183100	1874444315	4990	4990	4990	4990	0
140	20250416	183000	1874444315	4990	4990	4990	4990	0
141	20250416	182900	1874444315	4990	4990	4990	4990	0
142	20250416	182800	1874444315	4990	4990	4990	4990	0
143	20250416	182700	1874444315	4990	4990	4990	4990	0
144	20250416	182600	1874444315	4990	4990	4990	4990	0
145	20250416	182500	1874444315	4990	4990	4990	4990	0
146	20250416	182400	1874444315	4990	4990	4990	4990	0
147	20250416	182300	1874444315	4990	4990	4990	4990	0
148	20250416	182200	1874444315	4990	4990	4990	4990	0
149	20250416	182100	1874444315	4990	4990	4990	4990	0
150	20250416	182000	1874444315	4990	4990	4990	4990	0
151	20250416	181900	1874444315	4990	4990	4990	4990	0
152	20250416	181800	1874444315	4990	4990	4990	4990	5590
153	20250416	181700	1874444315	4990	4990	4990	4990	0
154	20250416	181600	1874444315	4990	4990	4990	4990	0
155	20250416	181500	1874444315	4990	4990	4990	4990	0
156	20250416	181400	1874444315	4990	4990	4990	4990	0
157	20250416	181300	1874444315	4990	4990	4990	4990	0
158	20250416	181200	1874444315	4990	4990	4990	4990	0
159	20250416	181100	1874444315	4990	4990	4990	4990	0
160	20250416	181000	1874444315	4990	4990	4990	4990	0
161	20250416	180900	1874444315	4990	4990	4990	4990	0
162	20250416	180800	1874444315	4990	4990	4990	4990	0
163	20250416	180700	1874444315	4990	4990	4990	4990	0
164	20250416	180600	1874444315	4990	4990	4990	4990	0
165	20250416	180500	1874444315	4990	4990	4990	4990	0
166	20250416	180400	1874444315	4990	4990	4990	4990	0
167	20250416	180300	1874444315	4990	4990	4990	4990	0
168	20250416	180200	1874444315	4990	4990	4990	4990	0
169	20250416	180100	1874444315	4990	4990	4990	4990	0
170	20250416	180000	1874444315	4990	4990	4990	4990	0
171	20250416	175900	1874444315	4990	4990	4990	4990	0
172	20250416	175800	1874444315	4990	4990	4990	4990	0
173	20250416	175700	1874444315	4990	4990	4990	4990	0
174	20250416	175600	1874444315	4990	4990	4990	4990	0
175	20250416	175500	1874444315	4990	4990	4990	4990	0
176	20250416	175400	1874444315	4990	4990	4990	4990	0
177	20250416	175300	1874444315	4990	4990	4990	4990	0
178	20250416	175200	1874444315	4990	4990	4990	4990	0
179	20250416	175100	1874444315	4990	4990	4990	4990	0
180	20250416	175000	1874444315	4990	4990	4990	4990	0
181	20250416	174900	1874444315	4990	4990	4990	4990	0
182	20250416	174800	1874444315	4990	4990	4990	4990	5590
183	20250416	174700	1874444315	4990	4990	4990	4990	0
184	20250416	174600	1874444315	4990	4990	4990	4990	0
185	20250416	174500	1874444315	4990	4990	4990	4990	0
186	20250416	174400	1874444315	4990	4990	4990	4990	0
187	20250416	174300	1874444315	4990	4990	4990	4990	0
188	20250416	174200	1874444315	4990	4990	4990	4990	0
189	20250416	174100	1874444315	4990	4990	4990	4990	0
190	20250416	174000	1874444315	4990	4990	4990	4990	0
191	20250416	173900	1874444315	4990	4990	4990	4990	0
192	20250416	173800	1874444315	4990	4990	4990	4990	0
193	20250416	173700	1874444315	4990	4990	4990	4990	0
194	20250416	173600	1874444315	4990	4990	4990	4990	0
195	20250416	173500	1874444315	4990	4990	4990	4990	0
196	20250416	173400	1874444315	4990	4990	4990	4990	0
197	20250416	173300	1874444315	4990	4990	4990	4990	0
198	20250416	173200	1874444315	4990	4990	4990	4990	0
199	20250416	173100	1874444315	4990	4990	4990	4990	0
200	20250416	173000	1874444315	4990	4990	4990	4990	0
201	20250416	172900	1874444315	4990	4990	4990	4990	0
202	20250416	172800	1874444315	4990	4990	4990	4990	0
203	20250416	172700	1874444315	4990	4990	4990	4990	0
204	20250416	172600	1874444315	4990	4990	4990	4990	0
205	20250416	172500	1874444315	4990	4990	4990	4990	0
206	20250416	172400	1874444315	4990	4990	4990	4990	0
207	20250416	172300	1874444315	4990	4990	4990	4990	0
208	20250416	172200	1874444315	4990	4990	4990	4990	0
209	20250416	172100	1874444315	4990	4990	4990	4990	0
210	20250416	172000	1874444315	4990	4990	4990	4990	0
211	20250416	171900	1874444315	4990	4990	4990	4990	0
212	20250416	171800	1874444315	4990	4990	4990	4990	5590
213	20250416	171700	1874444315	4990	4990	4990	4990	0
214	20250416	171600	1874444315	4990	4990	4990	4990	0
215	20250416	171500	1874444315	4990	4990	4990	4990	0
216	20250416	171400	1874444315	4990	4990	4990	4990	0
217	20250416	171300	1874444315	4990	4990	4990	4990	0
218	20250416	171200	1874444315	4990	4990	4990	4990	0
219	20250416	171100	1874444315	4990	4990	4990	4990	0
220	20250416	171000	1874444315	4990	4990	4990	4990	0
221	20250416	170900	1874444315	4990	4990	4990	4990	0
222	20250416	170800	1874444315	4990	4990	4990	4990	0
223	20250416	170700	1874444315	4990	4990	4990	4990	0
224	20250416	170600	1874444315	4990	4990	4990	4990	0
225	20250416	170500	1874444315	4990	4990	4990	4990	0
226	20250416	170400	1874444315	4990	4990	4990	4990	0
227	20250416	170300	1874444315	4990	4990	4990	4990	0
228	20250416	170200	1874444315	4990	4990	4990	4990	0
229	20250416	170100	1874444315	4990	4990	4990	4990	0
230	20250416	170000	1874444315	4990	4990	4990	4990	0
231	20250416	165900	1874444315	4990	4990	4990	4990	0
232	20250416	165800	1874444315	4990	4990	4990	4990	0
233	20250416	165700	1874444315	4990	4990	4990	4990	0
234	20250416	165600	1874444315	4990	4990	4990	4990	0
235	20250416	165500	1874444315	4990	4990	4990	4990	0
236	20250416	165400	1874444315	4990	4990	4990	4990	0
237	20250416	165300	1874444315	4990	4990	4990	4990	0
238	20250416	165200	1874444315	4990	4990	4990	4990	0
239	20250416	165100	1874444315	4990	4990	4990	4990	0
240	20250416	165000	1874444315	4990	4990	4990	4990	0
241	20250416	164900	1874444315	4990	4990	4990	4990	0
242	20250416	164800	1874444315	4990	4990	4990	4990	5590
243	20250416	164700	1874444315	4990	4990	4990	4990	0
244	20250416	164600	1874444315	4990	4990	4990	4990	0
245	20250416	164500	1874444315	4990	4990	4990	4990	0
246	20250416	164400	1874444315	4990	4990	4990	4990	0
247	20250416	164300	1874444315	4990	4990	4990	4990	0
248	20250416	164200	1874444315	4990	4990	4990	4990	0
249	20250416	164100	1874444315	4990	4990	4990	4990	0
250	20250416	164000	1874444315	4990	4990	4990	4990	0
251	20250416	163900	1874444315	4990	4990	4990	4990	0
252	20250416	163800	1874444315	4990	4990	4990	4990	0
253	20250416	163700	1874444315	4990	4990	4990	4990	0
254	20250416	163600	1874444315	4990	4990	4990	4990	0
255	20250416	163500	1874444315	4990	4990	4990	4990	0
256	20250416	163400	1874444315	4990	4990	4990	4990	0
257	20250416	163300	1874444315	4990	4990	4990	4990	0
258	20250416	163200	1874444315	4990	4990	4990	4990	0
259	20250416	163100	1874444315	4990	4990	4990	4990	0
260	20250416	163000	1874444315	4990	4990	4990	4990	0
261	20250416	162900	1874444315	4990	4990	4990	4990	0
262	20250416	162800	1874444315	4990	4990	4990	4990	0
263	20250416	162700	1874444315	4990	4990	4990	4990	0
264	20250416	162600	1874444315	4990	4990	4990	4990	0
265	20250416	162500	1874444315	4990	4990	4990	4990	0
266	20250416	162400	1874444315	4990	4990	4990	4990	0
267	20250416	162300	1874444315	4990	4990	4990	4990	0
268	20250416	162200	1874444315	4990	4990	4990	4990	0
269	20250416	162100	1874444315	4990	4990	4990	4990	0
270	20250416	162000	1874444315	4990	4990	4990	4990	0
271	20250416	161900	1874444315	4990	4990	4990	4990	0
272	20250416	161800	1874444315	4990	4990	4990	4990	5590
273	20250416	161700	1874444315	4990	4990	4990	4990	0
274	20250416	161600	1874444315	4990	4990	4990	4990	0
275	20250416	161500	1874444315	4990	4990	4990	4990	0
276	20250416	161400	1874444315	4990	4990	4990	4990	0
277	20250416	161300	1874444315	4990	4990	4990	4990	0
278	20250416	161200	1874444315	4990	4990	4990	4990	0
279	20250416	161100	1874444315	4990	4990	4990	4990	0
280	20250416	161000	1874444315	4990	4990	4990	4990	0
281	20250416	160900	1874444315	4990	4990	4990	4990	0
282	20250416	160800	1874444315	4990	4990	4990	4990	0
283	20250416	160700	1874444315	4990	4990	4990	4990	0
284	20250416	160600	1874444315	4990	4990	4990	4990	0
285	20250416	160500	1874444315	4990	4990	4990	4990	0
286	20250416	160400	1874444315	4990	4990	4990	4990	0
287	20250416	160300	1874444315	4990	4990	4990	4990	0
288	20250416	160200	1874444315	4990	4990	4990	4990	0
289	20250416	160100	1874444315	4990	4990	4990	4990	0
290	20250416	160000	1874444315	4990	4990	4990	4990	0
291	20250416	155900	1874444315	4990	4990	4990	4990	0
292	20250416	155800	1874444315	4990	4990	4990	4990	0
293	20250416	155700	1874444315	4990	4990	4990	4990	0
294	20250416	155600	1874444315	4990	4990	4990	4990	0
295	20250416	155500	1874444315	4990	4990	4990	4990	0
296	20250416	155400	1874444315	4990	4990	4990	4990	0
297	20250416	155300	1874444315	4990	4990	4990	4990	0
298	20250416	155200	1874444315	4990	4990	4990	4990	0
299	20250416	155100	1874444315	4990	4990	4990	4990	0
300	20250416	155000	1874444315	4990	4990	4990	4990	0
301	20250416	154900	1874444315	4990	4990	4990	4990	0
302	20250416	154800	1874444315	4990	4990	4990	4990	5590
303	20250416	154700	1874444315	4990	4990	4990	4990	0
304	20250416	154600	1874444315	4990	4990	4990	4990	0
305	20250416	154500	1874444315	4990	4990	4990	4990	0
306	20250416	154400	1874444315	4990	4990	4990	4990	0
307	20250416	154300	1874444315	4990	4990	4990	4990	0
308	20250416	154200	1874444315	4990	4990	4990	4990	0
309	20250416	154100	1874444315	4990	4990	4990	4990	0
310	20250416	154000	1874444315	4990	4990	4990	4990	0
311	20250416	153900	1874444315	4990	4990	4990	4990	0
312	20250416	153800	1874444315	4990	4990	4990	4990	0
313	20250416	153700	1874444315	4990	4990	4990	4990	0
314	20250416	153600	1874444315	4990	4990	4990	4990	0
315	20250416	153500	1874444315	4990	4990	4990	4990	0
316	20250416	153400	1874444315	4990	4990	4990	4990	0
317	20250416	153300	1874444315	4990	4990	4990	4990	0
318	20250416	153200	1874444315	4990	4990	4990	4990	0
319	20250416	153100	1874444315	4990	4990	4990	4990	0
320	20250416	153000	1874444315	4990	4990	4990	4990	5590
321	20250416	152900	1846550215	4985	4985	4985	4985	0
322	20250416	152800	1846550215	4985	4985	4985	4985	0
323	20250416	152700	1846550215	4985	4985	4985	4985	0
324	20250416	152600	1846550215	4985	4985	4985	4985	0
325	20250416	152500	1846550215	4985	4985	4985	4985	0
326	20250416	152400	1846550215	4985	4985	4985	4985	0
327	20250416	152300	1846550215	4985	4985	4985	4985	0
328	20250416	152200	1846550215	4985	4985	4985	4985	0
329	20250416	152100	1846550215	4985	4985	4985	4985	0
330	20250416	152000	1846550215	4985	4985	4985	4985	0
331	20250416	151900	1846550215	4985	4980	4985	4980	355
332	20250416	151800	1844780545	4990	4990	4995	4985	784
333	20250416	151700	1840871365	4990	4990	4990	4990	603
334	20250416	151600	1837862395	4990	4990	4990	4990	329
335	20250416	151500	1836220685	4990	4990	4990	4990	350
336	20250416	151400	1834474185	4990	4990	4990	4990	617
337	20250416	151300	1831395355	4990	4990	4990	4990	125
338	20250416	151200	1830771605	4990	4995	4995	4990	114
339	20250416	151100	1830202185	4995	4995	4995	4995	690
340	20250416	151000	1826755635	4995	4995	4995	4995	0
341	20250416	150900	1826755635	4995	4995	5000	4995	1042
342	20250416	150800	1821550835	5000	5000	5000	5000	0
343	20250416	150700	1821550835	5000	4995	5000	4995	1151
344	20250416	150600	1815796380	4995	4995	4995	4995	171
345	20250416	150500	1814942235	5000	5000	5000	5000	0
346	20250416	150400	1814942235	5000	5000	5000	5000	8
347	20250416	150300	1814902235	5000	5000	5000	5000	137
348	20250416	150200	1814217235	4995	4995	4995	4995	200
349	20250416	150100	1813218235	4995	4995	4995	4995	0
350	20250416	150000	1813218235	4995	4995	4995	4995	150
351	20250416	145900	1812468985	5000	4995	5000	4995	250
352	20250416	145800	1811219235	4995	4990	4995	4990	338
353	20250416	145700	1809531615	4990	4995	4995	4990	612
354	20250416	145600	1806475390	5000	5000	5000	5000	350
355	20250416	145500	1804725390	5000	5000	5000	5000	182
356	20250416	145400	1803815390	5010	5010	5010	4995	1327
357	20250416	145300	1797171575	5010	4995	5010	4995	1427
358	20250416	145200	1790036865	5000	5000	5000	4995	1005
359	20250416	145100	1785012480	5000	4995	5000	4995	4412
360	20250416	145000	1762973800	5000	5000	5000	5000	1117
361	20250416	144900	1757388800	5000	5000	5000	5000	177
362	20250416	144800	1756503800	5000	5010	5010	5000	54
363	20250416	144700	1756233670	5010	5000	5010	5000	1024
364	20250416	144600	1751107090	5010	5010	5010	5010	0
365	20250416	144500	1751107090	5010	5010	5010	5010	0
366	20250416	144400	1751107090	5010	5010	5010	5010	199
367	20250416	144300	1750110100	5010	5000	5010	5000	190
368	20250416	144200	1749160000	5010	5010	5010	5000	2059
369	20250416	144100	1738863500	5010	5010	5010	5010	106
370	20250416	144000	1738332440	5010	5010	5020	5010	211
371	20250416	143900	1737274330	5000	5010	5010	5000	853
372	20250416	143800	1733001900	5000	5000	5000	5000	465
373	20250416	143700	1730676900	5000	5000	5000	5000	100
374	20250416	143600	1730176900	5000	5000	5000	5000	57
375	20250416	143500	1729891900	5000	5010	5020	5000	1567
376	20250416	143400	1722052630	5000	5000	5020	5000	1489
377	20250416	143300	1714607490	5000	5010	5010	5000	317
378	20250416	143200	1713019330	5010	5000	5010	5000	2176
379	20250416	143100	1702118070	5000	5010	5010	5000	432
380	20250416	143000	1699955850	5010	5020	5020	5000	4542
381	20250416	142900	1677231610	5010	5020	5020	5010	7090
382	20250416	142800	1641705460	5020	5020	5030	5020	2341
383	20250416	142700	1629953490	5020	5020	5020	5020	241
384	20250416	142600	1628743670	5020	5020	5020	5020	661
385	20250416	142500	1625425450	5020	5020	5030	5020	1636
386	20250416	142400	1617212640	5020	5020	5020	5020	116
387	20250416	142300	1616630320	5020	5020	5020	5020	209
388	20250416	142200	1615581140	5020	5020	5020	5020	143
389	20250416	142100	1614863280	5020	5030	5030	5020	273
390	20250416	142000	1613491880	5020	5030	5040	5020	2522
391	20250416	141900	1600806640	5030	5030	5030	5030	20
392	20250416	141800	1600706040	5030	5030	5030	5030	429
393	20250416	141700	1598548170	5030	5030	5030	5030	6
394	20250416	141600	1598517990	5030	5030	5030	5030	888
395	20250416	141500	1594051350	5030	5030	5030	5030	20
396	20250416	141400	1593950750	5030	5030	5030	5030	320
397	20250416	141300	1592341150	5040	5030	5040	5030	30
398	20250416	141200	1592190150	5030	5020	5030	5020	719
399	20250416	141100	1588576930	5040	5040	5040	5040	0
400	20250416	141000	1588576930	5040	5040	5040	5040	0
401	20250416	140900	1588576930	5040	5030	5040	5030	1606
402	20250416	140800	1580498720	5030	5030	5030	5030	40
403	20250416	140700	1580297520	5030	5030	5030	5030	25
404	20250416	140600	1580171770	5040	5030	5040	5030	178
405	20250416	140500	1579274850	5040	5040	5040	5040	0
406	20250416	140400	1579274850	5040	5040	5040	5040	0
407	20250416	140300	1579274850	5040	5040	5040	5040	0
408	20250416	140200	1579274850	5040	5040	5040	5040	146
409	20250416	140100	1578539010	5050	5040	5050	5040	32
410	20250416	140000	1578377710	5040	5050	5050	5040	67
411	20250416	135900	1578039680	5050	5050	5050	5050	348
412	20250416	135800	1576282280	5050	5060	5060	5050	122
413	20250416	135700	1575665980	5060	5060	5060	5060	100
414	20250416	135600	1575159980	5050	5050	5060	5050	332
415	20250416	135500	1573481380	5050	5050	5050	5050	141
416	20250416	135400	1572769330	5050	5050	5050	5050	476
417	20250416	135300	1570365530	5050	5050	5050	5050	36
418	20250416	135200	1570183730	5040	5040	5040	5040	20
419	20250416	135100	1570082930	5040	5040	5040	5040	1
420	20250416	135000	1570077890	5040	5040	5040	5040	2
421	20250416	134900	1570067810	5040	5040	5040	5040	1790
422	20250416	134800	1561046210	5050	5050	5050	5050	240
423	20250416	134700	1559834210	5060	5050	5060	5050	2914
424	20250416	134600	1545118470	5050	5060	5060	5050	121
425	20250416	134500	1544506230	5060	5040	5060	5040	3401
426	20250416	134400	1527311020	5040	5040	5040	5040	42
427	20250416	134300	1527099340	5040	5030	5040	5030	238
428	20250416	134200	1525901230	5035	5035	5035	5035	9
429	20250416	134100	1525855915	5030	5030	5030	5030	224
430	20250416	134000	1524729195	5030	5030	5030	5030	500
431	20250416	133900	1522214195	5020	5020	5020	5020	466
432	20250416	133800	1519874875	5020	5030	5030	5020	275
433	20250416	133700	1518491675	5020	5030	5030	5020	1018
434	20250416	133600	1513372135	5010	5010	5010	5010	0
435	20250416	133500	1513372135	5010	5040	5040	5010	901
436	20250416	133400	1508843095	5000	5030	5040	5000	3312
437	20250416	133300	1492265555	5020	5030	5030	5020	1165
438	20250416	133200	1486410255	5030	5030	5030	5030	210
439	20250416	133100	1485353955	5050	5030	5050	5030	500
440	20250416	133000	1482834525	5010	5010	5010	5010	71
441	20250416	132900	1482478815	5010	5010	5010	5010	2140
442	20250416	132800	1471757415	5010	5030	5040	5010	7157
443	20250416	132700	1435822625	5030	5040	5040	5030	129
444	20250416	132600	1435173745	5050	5050	5050	5050	0
445	20250416	132500	1435173745	5050	5030	5050	5030	172
446	20250416	132400	1434308285	5040	5040	5040	5040	0
447	20250416	132300	1434308285	5040	5040	5040	5040	0
448	20250416	132200	1434308285	5040	5040	5040	5040	0
449	20250416	132100	1434308285	5040	5040	5040	5040	106
450	20250416	132000	1433774045	5040	5040	5040	5040	47
451	20250416	131900	1433537165	5040	5030	5040	5030	557
452	20250416	131800	1430731375	5040	5040	5040	5040	108
453	20250416	131700	1430187055	5040	5040	5040	5040	0
454	20250416	131600	1430187055	5040	5040	5040	5040	1
455	20250416	131500	1430182015	5040	5040	5040	5040	50
456	20250416	131400	1429930015	5040	5040	5040	5040	421
457	20250416	131300	1427808175	5040	5040	5040	5040	1
458	20250416	131200	1427803135	5040	5030	5040	5030	1764
459	20250416	131100	1418913605	5030	5030	5030	5030	55
460	20250416	131000	1418636955	5030	5030	5030	5030	78
461	20250416	130900	1418244615	5030	5030	5030	5030	112
462	20250416	130800	1417681255	5030	5030	5030	5030	0
463	20250416	130700	1417681255	5030	5030	5030	5030	0
464	20250416	130600	1417681255	5030	5020	5030	5020	603
465	20250416	130500	1414650005	5030	5030	5030	5030	0
466	20250416	130400	1414650005	5030	5030	5030	5030	7
467	20250416	130300	1414614795	5030	5030	5030	5030	165
468	20250416	130200	1413784845	5030	5020	5030	5020	156
469	20250416	130100	1413000685	5020	5020	5020	5020	671
470	20250416	130000	1409632265	5020	5040	5040	5020	2728
471	20250416	125900	1395883425	5030	5030	5030	5030	1
472	20250416	125800	1395878395	5030	5030	5030	5030	3096
473	20250416	125700	1380305515	5030	5030	5030	5030	276
474	20250416	125600	1378917235	5050	5030	5060	5020	5611
475	20250416	125500	1350713345	5030	5030	5030	5030	7502
476	20250416	125400	1312978285	5040	5040	5040	5040	0
477	20250416	125300	1312978285	5040	5040	5040	5040	0
478	20250416	125200	1312978285	5040	5040	5040	5040	570
479	20250416	125100	1310105485	5040	5040	5040	5040	599
480	20250416	125000	1307086525	5040	5040	5040	5040	1833
481	20250416	124900	1297848205	5050	5050	5050	5050	301
482	20250416	124800	1296328155	5060	5060	5060	5060	41
483	20250416	124700	1296120695	5050	5050	5050	5050	99
484	20250416	124600	1295620745	5060	5060	5060	5060	30
485	20250416	124500	1295468945	5050	5050	5050	5050	600
486	20250416	124400	1292438945	5060	5050	5060	5050	350
487	20250416	124300	1290671125	5060	5060	5060	5060	50
488	20250416	124200	1290418125	5060	5060	5060	5060	0
489	20250416	124100	1290418125	5060	5060	5060	5060	50
490	20250416	124000	1290165125	5050	5050	5050	5050	107
491	20250416	123900	1289624775	5050	5050	5050	5050	0
492	20250416	123800	1289624775	5050	5050	5050	5050	0
493	20250416	123700	1289624775	5050	5050	5050	5050	149
494	20250416	123600	1288872325	5060	5060	5060	5060	1002
495	20250416	123500	1283802205	5060	5060	5060	5060	100
496	20250416	123400	1283296205	5060	5060	5060	5060	10
497	20250416	123300	1283245605	5070	5070	5070	5060	54
498	20250416	123200	1282971915	5060	5060	5060	5060	0
499	20250416	123100	1282971915	5060	5060	5060	5060	100
500	20250416	123000	1282465915	5060	5060	5060	5060	85
501	20250416	122900	1282035815	5060	5060	5060	5060	182
502	20250416	122800	1281114895	5060	5060	5060	5060	52
503	20250416	122700	1280851775	5060	5060	5060	5040	1460
504	20250416	122600	1273473415	5060	5050	5060	5050	119
505	20250416	122500	1272872395	5050	5070	5070	5050	1308
506	20250416	122400	1266253635	5070	5070	5070	5070	0
507	20250416	122300	1266253635	5070	5070	5070	5070	1
508	20250416	122200	1266248565	5060	5060	5060	5060	0
509	20250416	122100	1266248565	5060	5060	5060	5060	151
510	20250416	122000	1265484505	5070	5070	5070	5060	473
511	20250416	121900	1263087005	5060	5060	5060	5060	61
512	20250416	121800	1262778345	5060	5060	5060	5060	3329
513	20250416	121700	1245933605	5060	5060	5060	5060	1
514	20250416	121600	1245928545	5050	5050	5050	5050	20
515	20250416	121500	1245827545	5050	5050	5050	5050	291
516	20250416	121400	1244357995	5050	5050	5050	5050	1597
517	20250416	121300	1236293145	5050	5050	5050	5050	112
518	20250416	121200	1235727545	5050	5060	5060	5050	492
519	20250416	121100	1233241965	5060	5040	5060	5040	242
520	20250416	121000	1232017985	5040	5050	5050	5040	2116
521	20250416	120900	1221336925	5060	5060	5060	5060	60
522	20250416	120800	1221033325	5060	5060	5060	5060	29
523	20250416	120700	1220886585	5050	5050	5050	5050	1
524	20250416	120600	1220881535	5050	5050	5050	5050	1000
525	20250416	120500	1215831535	5060	5060	5060	5060	14
526	20250416	120400	1215760695	5060	5060	5060	5060	29
527	20250416	120300	1215613955	5060	5060	5060	5060	348
528	20250416	120200	1213853075	5060	5060	5060	5060	0
529	20250416	120100	1213853075	5060	5060	5060	5060	303
530	20250416	120000	1212319895	5060	5060	5060	5060	21
531	20250416	115900	1212213635	5040	5040	5040	5040	0
532	20250416	115800	1212213635	5040	5060	5060	5040	578
533	20250416	115700	1209295985	5050	5050	5050	5050	5
534	20250416	115600	1209270735	5050	5050	5060	5050	645
535	20250416	115500	1206013415	5050	5050	5050	5050	869
536	20250416	115400	1201624965	5060	5070	5080	5060	10615
537	20250416	115300	1147905905	5070	5070	5070	5070	1048
538	20250416	115200	1142592545	5070	5070	5075	5070	755
539	20250416	115100	1138764690	5060	5060	5060	5060	0
540	20250416	115000	1138764690	5060	5060	5060	5060	309
541	20250416	114900	1137201150	5070	5070	5070	5070	0
542	20250416	114800	1137201150	5070	5060	5070	5040	1341
543	20250416	114700	1130409920	5050	5060	5060	5050	1019
544	20250416	114600	1125262230	5050	5050	5050	5050	643
545	20250416	114500	1122015080	5030	5050	5050	5030	1404
546	20250416	114400	1114935090	5040	5040	5040	5040	71
547	20250416	114300	1114577250	5040	5050	5050	5040	1684
548	20250416	114200	1106085090	5050	5050	5050	5050	840
549	20250416	114100	1101843090	5050	5060	5060	5040	4332
550	20250416	114000	1079971000	5060	5080	5080	5060	10537
551	20250416	113900	1026543950	5070	5070	5070	5070	998
552	20250416	113800	1021484090	5070	5070	5070	5070	256
553	20250416	113700	1020186170	5070	5080	5080	5070	1708
554	20250416	113600	1011525550	5080	5080	5090	5070	1212
555	20250416	113500	1005369880	5080	5080	5090	5080	4080
556	20250416	113400	984627080	5080	5070	5080	5070	1678
557	20250416	113300	976114070	5070	5050	5070	5050	1638
558	20250416	113200	967828190	5050	5050	5060	5050	130
559	20250416	113100	967170980	5050	5040	5050	5040	6189
560	20250416	113000	935950540	5040	5040	5040	5040	400
561	20250416	112900	933934540	5030	5030	5030	5030	200
562	20250416	112800	932928540	5040	5040	5040	5040	1
563	20250416	112700	932923500	5030	5030	5030	5030	169
564	20250416	112600	932073430	5040	5030	5040	5030	480
565	20250416	112500	929658750	5040	5030	5040	5030	3338
566	20250416	112400	912867650	5030	5020	5030	5020	308
567	20250416	112300	911319410	5030	5020	5030	5020	260
568	20250416	112200	910014070	5020	5030	5030	5020	274
569	20250416	112100	908638240	5030	5030	5040	5030	3275
570	20250416	112000	892164980	5040	5040	5040	5040	2
571	20250416	111900	892154900	5040	5040	5040	5040	0
572	20250416	111800	892154900	5040	5030	5040	5030	1629
573	20250416	111700	883960830	5030	5030	5030	5030	30
574	20250416	111600	883809930	5030	5030	5030	5030	518
575	20250416	111500	881204390	5030	5030	5030	5030	300
576	20250416	111400	879695390	5030	5040	5040	5030	601
577	20250416	111300	876672350	5030	5030	5030	5030	0
578	20250416	111200	876672350	5030	5040	5040	5030	102
579	20250416	111100	876158280	5040	5040	5050	5040	5250
580	20250416	111000	849698070	5040	5030	5040	5030	441
581	20250416	110900	847475530	5030	5030	5030	5030	0
582	20250416	110800	847475530	5030	5030	5030	5030	1141
583	20250416	110700	841736300	5030	5030	5030	5030	666
584	20250416	110600	838386320	5040	5030	5040	5030	36
585	20250416	110500	838205090	5030	5040	5040	5030	317
586	20250416	110400	836610570	5040	5040	5040	5040	7
587	20250416	110300	836575290	5040	5040	5040	5040	0
588	20250416	110200	836575290	5040	5040	5040	5040	1
589	20250416	110100	836570250	5040	5040	5040	5040	0
590	20250416	110000	836570250	5040	5030	5040	5030	90
591	20250416	105900	836117540	5030	5040	5040	5030	298
592	20250416	105800	834616620	5030	5030	5030	5020	1581
593	20250416	105700	826665890	5030	5030	5030	5030	977
594	20250416	105600	821751580	5030	5030	5030	5030	80
595	20250416	105500	821349180	5030	5030	5030	5030	1
596	20250416	105400	821344150	5030	5030	5030	5030	145
597	20250416	105300	820614800	5030	5030	5030	5030	1404
598	20250416	105200	813552680	5020	5020	5020	5020	567
599	20250416	105100	810706340	5020	5020	5020	5020	251
600	20250416	105000	809446320	5020	5020	5020	5020	0
601	20250416	104900	809446320	5020	5020	5020	5020	501
602	20250416	104800	806931300	5030	5030	5030	5030	539
603	20250416	104700	804220130	5030	5030	5030	5030	172
604	20250416	104600	803354970	5040	5040	5040	5040	1398
605	20250416	104500	796309050	5040	5030	5040	5030	7832
606	20250416	104400	756854580	5030	5040	5040	5030	5520
607	20250416	104300	729060160	5050	5040	5050	5040	1072
608	20250416	104200	723653280	5040	5040	5040	5040	0
609	20250416	104100	723653280	5040	5040	5040	5040	50
610	20250416	104000	723401280	5030	5030	5030	5030	902
611	20250416	103900	718864220	5020	5030	5030	5020	782
612	20250416	103800	714932060	5020	5030	5030	5020	1904
613	20250416	103700	705366340	5030	5020	5030	5020	442
614	20250416	103600	703146990	5030	5030	5030	5030	954
615	20250416	103500	698348370	5040	5040	5040	5030	429
616	20250416	103400	696186870	5040	5030	5040	5030	702
617	20250416	103300	692655090	5030	5030	5030	5030	230
618	20250416	103200	691498190	5030	5030	5030	5020	821
619	20250416	103100	687372760	5030	5030	5030	5030	16
620	20250416	103000	687292280	5020	5030	5030	5020	1660
621	20250416	102900	678949830	5030	5030	5030	5030	1489
622	20250416	102800	671460160	5030	5020	5030	5020	207
623	20250416	102700	670420070	5020	5020	5020	5020	472
624	20250416	102600	668050630	5020	5010	5030	5010	2148
625	20250416	102500	657276120	5010	5010	5010	5010	226
626	20250416	102400	656143860	5000	5000	5000	5000	5581
627	20250416	102300	628238860	5000	5000	5000	5000	4
628	20250416	102200	628218860	5000	4995	5000	4995	17614
629	20250416	102100	540149460	4995	4995	4995	4995	332
630	20250416	102000	538491120	4995	4995	5000	4995	7523
631	20250416	101900	500905510	4995	5000	5000	4995	953
632	20250416	101800	496145270	4995	4995	5000	4995	304
633	20250416	101700	494626765	4995	4995	4995	4995	182
634	20250416	101600	493717675	4990	4990	4990	4990	11
635	20250416	101500	493662785	4990	5000	5000	4990	23
636	20250416	101400	493547985	5000	5000	5000	5000	110
637	20250416	101300	492997985	5000	4995	5000	4995	631
638	20250416	101200	489843380	4995	4990	4995	4990	85
639	20250416	101100	489418975	4990	4990	4990	4990	0
640	20250416	101000	489418975	4990	4990	4990	4990	2
641	20250416	100900	489408995	4990	4990	4990	4990	71
642	20250416	100800	489054705	4990	4990	4990	4990	0
643	20250416	100700	489054705	4990	4990	4995	4990	231
644	20250416	100600	487901010	4980	4980	4980	4980	48
645	20250416	100500	487661970	4980	4980	4980	4980	17
646	20250416	100400	487577310	4975	4975	4975	4975	38
647	20250416	100300	487388260	4980	4990	5000	4980	156
648	20250416	100200	486610825	4990	4990	5000	4985	86
649	20250416	100100	486182040	5000	5000	5000	5000	5
650	20250416	100000	486157040	4990	4990	4990	4990	13
651	20250416	095900	486092170	5000	4995	5000	4990	204
652	20250416	095800	485074055	4995	4995	4995	4995	2
653	20250416	095700	485064065	5000	5000	5000	5000	5
654	20250416	095600	485039065	5000	5000	5000	5000	0
655	20250416	095500	485039065	5000	4995	5000	4995	847
656	20250416	095400	480805795	4995	4995	4995	4995	1245
657	20250416	095300	474587020	4995	4975	4995	4975	3234
658	20250416	095200	458435570	4975	4970	4975	4970	1073
659	20250416	095100	453101565	4965	4985	4985	4960	5249
660	20250416	095000	427019225	4990	4990	4990	4990	142
661	20250416	094900	426310645	4990	5000	5000	4985	8318
662	20250416	094800	384768995	5000	4995	5000	4995	4119
663	20250416	094700	364184315	4990	4990	4990	4990	70
664	20250416	094600	363835015	4990	4990	4990	4990	768
665	20250416	094500	360002695	4990	4990	4990	4990	81
666	20250416	094400	359598505	4990	4985	4990	4985	47
667	20250416	094300	359364070	4985	4985	4990	4980	826
668	20250416	094200	355247210	4985	4985	4990	4985	1186
669	20250416	094100	349334990	4985	4980	4985	4980	1100
670	20250416	094000	343856275	4985	4985	4985	4985	11
671	20250416	093900	343801440	4985	4990	4995	4980	1138
672	20250416	093800	338133390	4990	4972	4995	4972	3656
673	20250416	093700	319923135	4970	4975	4975	4970	202
674	20250416	093600	318919185	4975	4980	4980	4975	99
675	20250416	093500	318426655	4980	4975	4980	4965	3587
676	20250416	093400	300614245	4980	4985	4985	4975	2311
677	20250416	093300	289105150	4985	4990	4990	4985	764
678	20250416	093200	285295795	4990	4990	4995	4990	530
679	20250416	093100	282651090	4995	4995	4995	4995	10
680	20250416	093000	282601140	4995	4995	4995	4995	112
681	20250416	092900	282041700	4995	4995	5000	4995	107
682	20250416	092800	281507070	4995	4995	4995	4995	22
683	20250416	092700	281397180	4990	4995	5000	4990	1527
684	20250416	092600	273764900	4995	4995	4995	4995	12
685	20250416	092500	273704960	4995	4995	4995	4995	3
686	20250416	092400	273689975	4995	4995	4995	4995	172
687	20250416	092300	272830835	4995	4995	4995	4990	435
688	20250416	092200	270658235	5000	4995	5000	4995	1318
689	20250416	092100	264074260	4995	5000	5000	4995	855
690	20250416	092000	259802765	5000	4995	5000	4995	159
691	20250416	091900	259008235	4995	5000	5000	4995	216
692	20250416	091800	257928925	4995	4975	5010	4975	7119
693	20250416	091700	222374435	4975	4975	4980	4970	896
694	20250416	091600	217920940	4975	4965	4985	4965	1449
695	20250416	091500	210713555	4965	4970	4970	4960	3613
696	20250416	091400	192775580	4970	4975	4975	4970	1347
697	20250416	091300	186079965	4975	4965	4975	4965	391
698	20250416	091200	184135485	4970	4975	4975	4970	4827
699	20250416	091100	160143315	4975	4980	4980	4975	935
700	20250416	091000	155489515	4975	4980	4985	4975	1987
701	20250416	090900	145596710	4990	4985	4990	4975	2736
702	20250416	090800	131974615	4975	4980	4990	4965	980
703	20250416	090700	127104075	4980	4975	5010	4970	1967
704	20250416	090600	117292725	4990	4975	4990	4970	2303
705	20250416	090500	105833075	4970	4975	4975	4950	13333
706	20250416	090400	39807340	4970	5010	5010	4965	2649
707	20250416	090300	26608840	5020	4995	5020	4975	1841
708	20250416	090200	17396465	4975	5000	5000	4975	619
709	20250416	090100	14311905	5000	4980	5000	4975	807
710	20250416	090000	10289815	4985	4995	4995	4965	2063