KissMeData/060150/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	192300	285875306	4995	4995	4995	4995	999
3	20250417	192200	285875306	4995	4995	4995	4995	0
4	20250417	192100	285875306	4995	4995	4995	4995	0
5	20250417	192000	285875306	4995	4995	4995	4995	0
6	20250417	191900	285875306	4995	4995	4995	4995	0
7	20250417	191800	285875306	4995	4995	4995	4995	0
8	20250417	191700	285875306	4995	4995	4995	4995	0
9	20250417	191600	285875306	4995	4995	4995	4995	0
10	20250417	191500	285875306	4995	4995	4995	4995	0
11	20250417	191400	285875306	4995	4995	4995	4995	0
12	20250417	191300	285875306	4995	4995	4995	4995	0
13	20250417	191200	285875306	4995	4995	4995	4995	0
14	20250417	191100	285875306	4995	4995	4995	4995	0
15	20250417	191000	285875306	4995	4995	4995	4995	0
16	20250417	190900	285875306	4995	4995	4995	4995	0
17	20250417	190800	285875306	4995	4995	4995	4995	0
18	20250417	190700	285875306	4995	4995	4995	4995	0
19	20250417	190600	285875306	4995	4995	4995	4995	0
20	20250417	190500	285875306	4995	4995	4995	4995	0
21	20250417	190400	285875306	4995	4995	4995	4995	0
22	20250417	190300	285875306	4995	4995	4995	4995	0
23	20250417	190200	285875306	4995	4995	4995	4995	0
24	20250417	190100	285875306	4995	4995	4995	4995	0
25	20250417	190000	285875306	4995	4995	4995	4995	0
26	20250417	185900	285875306	4995	4995	4995	4995	0
27	20250417	185800	285875306	4995	4995	4995	4995	0
28	20250417	185700	285875306	4995	4995	4995	4995	0
29	20250417	185600	285875306	4995	4995	4995	4995	0
30	20250417	185500	285875306	4995	4995	4995	4995	0
31	20250417	185400	285875306	4995	4995	4995	4995	0
32	20250417	185300	285875306	4995	4995	4995	4995	999
33	20250417	185200	285875306	4995	4995	4995	4995	0
34	20250417	185100	285875306	4995	4995	4995	4995	0
35	20250417	185000	285875306	4995	4995	4995	4995	0
36	20250417	184900	285875306	4995	4995	4995	4995	0
37	20250417	184800	285875306	4995	4995	4995	4995	0
38	20250417	184700	285875306	4995	4995	4995	4995	0
39	20250417	184600	285875306	4995	4995	4995	4995	0
40	20250417	184500	285875306	4995	4995	4995	4995	0
41	20250417	184400	285875306	4995	4995	4995	4995	0
42	20250417	184300	285875306	4995	4995	4995	4995	0
43	20250417	184200	285875306	4995	4995	4995	4995	0
44	20250417	184100	285875306	4995	4995	4995	4995	0
45	20250417	184000	285875306	4995	4995	4995	4995	0
46	20250417	183900	285875306	4995	4995	4995	4995	0
47	20250417	183800	285875306	4995	4995	4995	4995	0
48	20250417	183700	285875306	4995	4995	4995	4995	0
49	20250417	183600	285875306	4995	4995	4995	4995	0
50	20250417	183500	285875306	4995	4995	4995	4995	0
51	20250417	183400	285875306	4995	4995	4995	4995	0
52	20250417	183300	285875306	4995	4995	4995	4995	0
53	20250417	183200	285875306	4995	4995	4995	4995	0
54	20250417	183100	285875306	4995	4995	4995	4995	0
55	20250417	183000	285875306	4995	4995	4995	4995	0
56	20250417	182900	285875306	4995	4995	4995	4995	0
57	20250417	182800	285875306	4995	4995	4995	4995	0
58	20250417	182700	285875306	4995	4995	4995	4995	0
59	20250417	182600	285875306	4995	4995	4995	4995	0
60	20250417	182500	285875306	4995	4995	4995	4995	0
61	20250417	182400	285875306	4995	4995	4995	4995	0
62	20250417	182300	285875306	4995	4995	4995	4995	999
63	20250417	182200	285875306	4995	4995	4995	4995	0
64	20250417	182100	285875306	4995	4995	4995	4995	0
65	20250417	182000	285875306	4995	4995	4995	4995	0
66	20250417	181900	285875306	4995	4995	4995	4995	0
67	20250417	181800	285875306	4995	4995	4995	4995	0
68	20250417	181700	285875306	4995	4995	4995	4995	0
69	20250417	181600	285875306	4995	4995	4995	4995	0
70	20250417	181500	285875306	4995	4995	4995	4995	0
71	20250417	181400	285875306	4995	4995	4995	4995	0
72	20250417	181300	285875306	4995	4995	4995	4995	0
73	20250417	181200	285875306	4995	4995	4995	4995	0
74	20250417	181100	285875306	4995	4995	4995	4995	0
75	20250417	181000	285875306	4995	4995	4995	4995	0
76	20250417	180900	285875306	4995	4995	4995	4995	0
77	20250417	180800	285875306	4995	4995	4995	4995	0
78	20250417	180700	285875306	4995	4995	4995	4995	0
79	20250417	180600	285875306	4995	4995	4995	4995	0
80	20250417	180500	285875306	4995	4995	4995	4995	0
81	20250417	180400	285875306	4995	4995	4995	4995	0
82	20250417	180300	285875306	4995	4995	4995	4995	0
83	20250417	180200	285875306	4995	4995	4995	4995	0
84	20250417	180100	285875306	4995	4995	4995	4995	0
85	20250417	180000	285875306	4995	4995	4995	4995	0
86	20250417	175900	285875306	4995	4995	4995	4995	0
87	20250417	175800	285875306	4995	4995	4995	4995	0
88	20250417	175700	285875306	4995	4995	4995	4995	0
89	20250417	175600	285875306	4995	4995	4995	4995	0
90	20250417	175500	285875306	4995	4995	4995	4995	0
91	20250417	175400	285875306	4995	4995	4995	4995	0
92	20250417	175300	285875306	4995	4995	4995	4995	999
93	20250417	175200	285875306	4995	4995	4995	4995	0
94	20250417	175100	285875306	4995	4995	4995	4995	0
95	20250417	175000	285875306	4995	4995	4995	4995	0
96	20250417	174900	285875306	4995	4995	4995	4995	0
97	20250417	174800	285875306	4995	4995	4995	4995	0
98	20250417	174700	285875306	4995	4995	4995	4995	0
99	20250417	174600	285875306	4995	4995	4995	4995	0
100	20250417	174500	285875306	4995	4995	4995	4995	0
101	20250417	174400	285875306	4995	4995	4995	4995	0
102	20250417	174300	285875306	4995	4995	4995	4995	0
103	20250417	174200	285875306	4995	4995	4995	4995	0
104	20250417	174100	285875306	4995	4995	4995	4995	0
105	20250417	174000	285875306	4995	4995	4995	4995	0
106	20250417	173900	285875306	4995	4995	4995	4995	0
107	20250417	173800	285875306	4995	4995	4995	4995	0
108	20250417	173700	285875306	4995	4995	4995	4995	0
109	20250417	173600	285875306	4995	4995	4995	4995	0
110	20250417	173500	285875306	4995	4995	4995	4995	0
111	20250417	173400	285875306	4995	4995	4995	4995	0
112	20250417	173300	285875306	4995	4995	4995	4995	0
113	20250417	173200	285875306	4995	4995	4995	4995	0
114	20250417	173100	285875306	4995	4995	4995	4995	0
115	20250417	173000	285875306	4995	4995	4995	4995	0
116	20250417	172900	285875306	4995	4995	4995	4995	0
117	20250417	172800	285875306	4995	4995	4995	4995	0
118	20250417	172700	285875306	4995	4995	4995	4995	0
119	20250417	172600	285875306	4995	4995	4995	4995	0
120	20250417	172500	285875306	4995	4995	4995	4995	0
121	20250417	172400	285875306	4995	4995	4995	4995	0
122	20250417	172300	285875306	4995	4995	4995	4995	999
123	20250417	172200	285875306	4995	4995	4995	4995	0
124	20250417	172100	285875306	4995	4995	4995	4995	0
125	20250417	172000	285875306	4995	4995	4995	4995	0
126	20250417	171900	285875306	4995	4995	4995	4995	0
127	20250417	171800	285875306	4995	4995	4995	4995	0
128	20250417	171700	285875306	4995	4995	4995	4995	0
129	20250417	171600	285875306	4995	4995	4995	4995	0
130	20250417	171500	285875306	4995	4995	4995	4995	0
131	20250417	171400	285875306	4995	4995	4995	4995	0
132	20250417	171300	285875306	4995	4995	4995	4995	0
133	20250417	171200	285875306	4995	4995	4995	4995	0
134	20250417	171100	285875306	4995	4995	4995	4995	0
135	20250417	171000	285875306	4995	4995	4995	4995	0
136	20250417	170900	285875306	4995	4995	4995	4995	0
137	20250417	170800	285875306	4995	4995	4995	4995	0
138	20250417	170700	285875306	4995	4995	4995	4995	0
139	20250417	170600	285875306	4995	4995	4995	4995	0
140	20250417	170500	285875306	4995	4995	4995	4995	0
141	20250417	170400	285875306	4995	4995	4995	4995	0
142	20250417	170300	285875306	4995	4995	4995	4995	0
143	20250417	170200	285875306	4995	4995	4995	4995	0
144	20250417	170100	285875306	4995	4995	4995	4995	0
145	20250417	170000	285875306	4995	4995	4995	4995	0
146	20250417	165900	285875306	4995	4995	4995	4995	0
147	20250417	165800	285875306	4995	4995	4995	4995	0
148	20250417	165700	285875306	4995	4995	4995	4995	0
149	20250417	165600	285875306	4995	4995	4995	4995	0
150	20250417	165500	285875306	4995	4995	4995	4995	0
151	20250417	165400	285875306	4995	4995	4995	4995	0
152	20250417	165300	285875306	4995	4995	4995	4995	999
153	20250417	165200	285875306	4995	4995	4995	4995	0
154	20250417	165100	285875306	4995	4995	4995	4995	0
155	20250417	165000	285875306	4995	4995	4995	4995	0
156	20250417	164900	285875306	4995	4995	4995	4995	0
157	20250417	164800	285875306	4995	4995	4995	4995	0
158	20250417	164700	285875306	4995	4995	4995	4995	0
159	20250417	164600	285875306	4995	4995	4995	4995	0
160	20250417	164500	285875306	4995	4995	4995	4995	0
161	20250417	164400	285875306	4995	4995	4995	4995	0
162	20250417	164300	285875306	4995	4995	4995	4995	0
163	20250417	164200	285875306	4995	4995	4995	4995	0
164	20250417	164100	285875306	4995	4995	4995	4995	0
165	20250417	164000	285875306	4995	4995	4995	4995	0
166	20250417	163900	285875306	4995	4995	4995	4995	0
167	20250417	163800	285875306	4995	4995	4995	4995	0
168	20250417	163700	285875306	4995	4995	4995	4995	0
169	20250417	163600	285875306	4995	4995	4995	4995	0
170	20250417	163500	285875306	4995	4995	4995	4995	0
171	20250417	163400	285875306	4995	4995	4995	4995	0
172	20250417	163300	285875306	4995	4995	4995	4995	0
173	20250417	163200	285875306	4995	4995	4995	4995	0
174	20250417	163100	285875306	4995	4995	4995	4995	0
175	20250417	163000	285875306	4995	4995	4995	4995	0
176	20250417	162900	285875306	4995	4995	4995	4995	0
177	20250417	162800	285875306	4995	4995	4995	4995	0
178	20250417	162700	285875306	4995	4995	4995	4995	0
179	20250417	162600	285875306	4995	4995	4995	4995	0
180	20250417	162500	285875306	4995	4995	4995	4995	0
181	20250417	162400	285875306	4995	4995	4995	4995	0
182	20250417	162300	285875306	4995	4995	4995	4995	999
183	20250417	162200	285875306	4995	4995	4995	4995	0
184	20250417	162100	285875306	4995	4995	4995	4995	0
185	20250417	162000	285875306	4995	4995	4995	4995	0
186	20250417	161900	285875306	4995	4995	4995	4995	0
187	20250417	161800	285875306	4995	4995	4995	4995	0
188	20250417	161700	285875306	4995	4995	4995	4995	0
189	20250417	161600	285875306	4995	4995	4995	4995	0
190	20250417	161500	285875306	4995	4995	4995	4995	0
191	20250417	161400	285875306	4995	4995	4995	4995	0
192	20250417	161300	285875306	4995	4995	4995	4995	0
193	20250417	161200	285875306	4995	4995	4995	4995	0
194	20250417	161100	285875306	4995	4995	4995	4995	0
195	20250417	161000	285875306	4995	4995	4995	4995	0
196	20250417	160900	285875306	4995	4995	4995	4995	0
197	20250417	160800	285875306	4995	4995	4995	4995	0
198	20250417	160700	285875306	4995	4995	4995	4995	0
199	20250417	160600	285875306	4995	4995	4995	4995	0
200	20250417	160500	285875306	4995	4995	4995	4995	0
201	20250417	160400	285875306	4995	4995	4995	4995	0
202	20250417	160300	285875306	4995	4995	4995	4995	0
203	20250417	160200	285875306	4995	4995	4995	4995	0
204	20250417	160100	285875306	4995	4995	4995	4995	0
205	20250417	160000	285875306	4995	4995	4995	4995	0
206	20250417	155900	285875306	4995	4995	4995	4995	0
207	20250417	155800	285875306	4995	4995	4995	4995	0
208	20250417	155700	285875306	4995	4995	4995	4995	0
209	20250417	155600	285875306	4995	4995	4995	4995	0
210	20250417	155500	285875306	4995	4995	4995	4995	0
211	20250417	155400	285875306	4995	4995	4995	4995	0
212	20250417	155300	285875306	4995	4995	4995	4995	999
213	20250417	155200	285875306	4995	4995	4995	4995	0
214	20250417	155100	285875306	4995	4995	4995	4995	0
215	20250417	155000	285875306	4995	4995	4995	4995	0
216	20250417	154900	285875306	4995	4995	4995	4995	0
217	20250417	154800	285875306	4995	4995	4995	4995	0
218	20250417	154700	285875306	4995	4995	4995	4995	0
219	20250417	154600	285875306	4995	4995	4995	4995	0
220	20250417	154500	285875306	4995	4995	4995	4995	0
221	20250417	154400	285875306	4995	4995	4995	4995	0
222	20250417	154300	285875306	4995	4995	4995	4995	0
223	20250417	154200	285875306	4995	4995	4995	4995	0
224	20250417	154100	285875306	4995	4995	4995	4995	0
225	20250417	154000	285875306	4995	4995	4995	4995	0
226	20250417	153900	285875306	4995	4995	4995	4995	0
227	20250417	153800	285875306	4995	4995	4995	4995	0
228	20250417	153700	285875306	4995	4995	4995	4995	0
229	20250417	153600	285875306	4995	4995	4995	4995	0
230	20250417	153500	285875306	4995	4995	4995	4995	0
231	20250417	153400	285875306	4995	4995	4995	4995	0
232	20250417	153300	285875306	4995	4995	4995	4995	0
233	20250417	153200	285875306	4995	4995	4995	4995	0
234	20250417	153100	285875306	4995	4995	4995	4995	0
235	20250417	153000	285875306	4995	4995	4995	4995	999
236	20250417	152900	280885301	4995	4995	4995	4995	0
237	20250417	152800	280885301	4995	4995	4995	4995	0
238	20250417	152700	280885301	4995	4995	4995	4995	0
239	20250417	152600	280885301	4995	4995	4995	4995	0
240	20250417	152500	280885301	4995	4995	4995	4995	0
241	20250417	152400	280885301	4995	4995	4995	4995	0
242	20250417	152300	280885301	4995	4995	4995	4995	0
243	20250417	152200	280885301	4995	4995	4995	4995	0
244	20250417	152100	280885301	4995	4995	4995	4995	0
245	20250417	152000	280885301	4995	4995	4995	4995	0
246	20250417	151900	280885301	4995	4980	4995	4980	443
247	20250417	151800	278677976	4990	4985	4990	4985	1019
248	20250417	151700	273595596	4980	4990	4990	4980	1064
249	20250417	151600	268295596	4995	4995	4995	4995	1
250	20250417	151500	268290601	4990	5000	5000	4990	4
251	20250417	151400	268270611	4995	4995	4995	4995	1
252	20250417	151300	268265616	5000	4995	5000	4995	9
253	20250417	151200	268220631	5000	4995	5000	4995	12
254	20250417	151100	268160661	4995	4995	5000	4995	12
255	20250417	151000	268100696	4995	4995	5000	4995	3
256	20250417	150900	268085706	5000	4995	5000	4995	7
257	20250417	150800	268050731	5000	4995	5000	4985	63
258	20250417	150700	267736091	5000	4995	5000	4995	28
259	20250417	150600	267596121	4990	5000	5000	4990	196
260	20250417	150500	266618046	5000	4995	5000	4995	8
261	20250417	150400	266578081	5000	5000	5000	5000	0
262	20250417	150300	266578081	5000	4995	5000	4995	6
263	20250417	150200	266548091	5000	5000	5000	5000	1
264	20250417	150100	266543091	4995	4995	4995	4995	1
265	20250417	150000	266538096	5000	5000	5000	5000	4
266	20250417	145900	266518096	5000	5000	5000	5000	0
267	20250417	145800	266518096	5000	5000	5000	5000	0
268	20250417	145700	266518096	5000	5000	5000	5000	0
269	20250417	145600	266518096	5000	5000	5000	5000	0
270	20250417	145500	266518096	5000	5000	5000	5000	0
271	20250417	145400	266518096	5000	4995	5000	4995	6
272	20250417	145300	266488101	4995	5000	5000	4995	360
273	20250417	145200	264689896	5000	4990	5000	4990	6
274	20250417	145100	264659936	4990	4990	4990	4990	16
275	20250417	145000	264580096	4995	4995	4995	4995	0
276	20250417	144900	264580096	4995	4995	4995	4995	0
277	20250417	144800	264580096	4995	4995	4995	4995	0
278	20250417	144700	264580096	4995	4995	4995	4995	37
279	20250417	144600	264395281	5000	4995	5000	4995	179
280	20250417	144500	263501171	5000	4995	5000	4995	21
281	20250417	144400	263396181	4995	4995	4995	4995	0
282	20250417	144300	263396181	4995	4995	4995	4995	0
283	20250417	144200	263396181	4995	4995	5000	4995	5
284	20250417	144100	263371201	5000	5000	5000	4995	7
285	20250417	144000	263336221	5000	4990	5000	4990	1000
286	20250417	143900	258340471	4990	4990	4990	4990	1
287	20250417	143800	258335481	4980	4980	4980	4980	0
288	20250417	143700	258335481	4980	4980	4980	4980	0
289	20250417	143600	258335481	4980	4987	4987	4980	200
290	20250417	143500	257339021	4990	4990	4990	4990	0
291	20250417	143400	257339021	4990	4990	4990	4990	0
292	20250417	143300	257339021	4990	4990	4990	4990	0
293	20250417	143200	257339021	4990	4990	4990	4990	0
294	20250417	143100	257339021	4990	4990	4990	4990	100
295	20250417	143000	256840021	4990	4990	4990	4990	1
296	20250417	142900	256835031	4985	4985	4985	4985	10
297	20250417	142800	256785181	4985	4985	4985	4985	100
298	20250417	142700	256286681	4990	4990	4990	4990	0
299	20250417	142600	256286681	4990	4990	4990	4990	313
300	20250417	142500	254724811	4990	4990	4990	4990	0
301	20250417	142400	254724811	4990	4990	4995	4990	40
302	20250417	142300	254525186	4995	4995	4995	4995	0
303	20250417	142200	254525186	4995	4995	4995	4995	0
304	20250417	142100	254525186	4995	4995	4995	4995	0
305	20250417	142000	254525186	4995	4995	4995	4995	0
306	20250417	141900	254525186	4995	4995	4995	4995	0
307	20250417	141800	254525186	4995	4995	4995	4995	0
308	20250417	141700	254525186	4995	4995	4995	4995	0
309	20250417	141600	254525186	4995	4995	4995	4995	0
310	20250417	141500	254525186	4995	4995	4995	4995	0
311	20250417	141400	254525186	4995	4995	4995	4995	0
312	20250417	141300	254525186	4995	4995	4995	4995	1
313	20250417	141200	254520191	4995	4995	4995	4995	1
314	20250417	141100	254515196	4995	4995	4995	4995	0
315	20250417	141000	254515196	4995	4995	4995	4995	0
316	20250417	140900	254515196	4995	4995	4995	4995	0
317	20250417	140800	254515196	4995	4995	4995	4995	0
318	20250417	140700	254515196	4995	4995	4995	4995	1
319	20250417	140600	254510201	4990	4990	4990	4990	0
320	20250417	140500	254510201	4990	4990	4990	4990	0
321	20250417	140400	254510201	4990	4990	4990	4990	30
322	20250417	140300	254360501	4990	4990	4990	4990	0
323	20250417	140200	254360501	4990	4990	4990	4990	30
324	20250417	140100	254210801	4990	4990	4990	4990	0
325	20250417	140000	254210801	4990	4995	4995	4990	151
326	20250417	135900	253456571	4995	4995	4995	4995	22
327	20250417	135800	253346681	4995	4995	4995	4995	0
328	20250417	135700	253346681	4995	4985	4995	4985	281
329	20250417	135600	251945886	4985	4995	4995	4985	767
330	20250417	135500	248119021	4995	5000	5000	4995	2
331	20250417	135400	248109026	4995	4995	4995	4995	23
332	20250417	135300	247994141	4995	4995	4995	4995	501
333	20250417	135200	245491646	4995	4995	4995	4995	4
334	20250417	135100	245471666	4995	4995	4995	4995	0
335	20250417	135000	245471666	4995	4995	4995	4995	0
336	20250417	134900	245471666	4995	4995	4995	4995	0
337	20250417	134800	245471666	4995	4995	4995	4995	0
338	20250417	134700	245471666	4995	4995	4995	4995	0
339	20250417	134600	245471666	4995	4995	4995	4995	1
340	20250417	134500	245466671	4995	4995	4995	4995	0
341	20250417	134400	245466671	4995	4995	4995	4995	5
342	20250417	134300	245441696	4995	4995	4995	4995	31
343	20250417	134200	245286851	4995	4995	4995	4995	0
344	20250417	134100	245286851	4995	4995	4995	4995	0
345	20250417	134000	245286851	4995	4995	4995	4995	0
346	20250417	133900	245286851	4995	4995	4995	4995	0
347	20250417	133800	245286851	4995	4995	4995	4995	0
348	20250417	133700	245286851	4995	4995	4995	4995	0
349	20250417	133600	245286851	4995	4995	4995	4995	0
350	20250417	133500	245286851	4995	4995	4995	4995	3
351	20250417	133400	245271866	5000	4995	5000	4995	19
352	20250417	133300	245176956	4995	4995	4995	4995	0
353	20250417	133200	245176956	4995	4995	4995	4995	0
354	20250417	133100	245176956	4995	4995	4995	4995	0
355	20250417	133000	245176956	4995	4995	4995	4995	0
356	20250417	132900	245176956	4995	4995	4995	4995	31
357	20250417	132800	245022111	4995	4995	4995	4995	5
358	20250417	132700	244997136	4995	4995	4995	4995	2
359	20250417	132600	244987146	4995	4995	4995	4995	12
360	20250417	132500	244927206	4995	4995	4995	4995	28
361	20250417	132400	244787346	4995	4995	4995	4995	0
362	20250417	132300	244787346	4995	4995	4995	4995	0
363	20250417	132200	244787346	4995	4995	4995	4995	0
364	20250417	132100	244787346	4995	4995	4995	4995	85
365	20250417	132000	244362771	4995	4995	4995	4995	0
366	20250417	131900	244362771	4995	4995	4995	4995	0
367	20250417	131800	244362771	4995	4995	4995	4995	0
368	20250417	131700	244362771	4995	4995	4995	4995	0
369	20250417	131600	244362771	4995	4995	4995	4995	0
370	20250417	131500	244362771	4995	4995	4995	4995	0
371	20250417	131400	244362771	4995	4995	4995	4995	3
372	20250417	131300	244347786	4990	4990	4990	4990	3
373	20250417	131200	244332816	4995	4995	5000	4995	24
374	20250417	131100	244212931	4995	4995	4995	4995	4
375	20250417	131000	244192951	4995	4995	4995	4995	2
376	20250417	130900	244182961	4995	4995	4995	4995	0
377	20250417	130800	244182961	4995	4995	4995	4995	0
378	20250417	130700	244182961	4995	4995	4995	4995	2
379	20250417	130600	244172971	4995	4995	4995	4995	10
380	20250417	130500	244123021	4995	4995	4995	4995	103
381	20250417	130400	243608536	5000	4995	5000	4995	7
382	20250417	130300	243573546	5000	5000	5000	5000	0
383	20250417	130200	243573546	5000	5000	5000	5000	28
384	20250417	130100	243433546	4995	4995	4995	4995	3
385	20250417	130000	243418561	4995	4995	4995	4995	5
386	20250417	125900	243393586	4995	4995	4995	4995	0
387	20250417	125800	243393586	4995	4995	4995	4995	1
388	20250417	125700	243388591	4995	4995	4995	4995	1
389	20250417	125600	243383596	5000	5000	5000	5000	0
390	20250417	125500	243383596	5000	5000	5000	5000	1
391	20250417	125400	243378596	4995	4995	4995	4995	0
392	20250417	125300	243378596	4995	4995	4995	4995	0
393	20250417	125200	243378596	4995	4995	4995	4995	0
394	20250417	125100	243378596	4995	4995	4995	4995	0
395	20250417	125000	243378596	4995	4995	4995	4995	0
396	20250417	124900	243378596	4995	4995	4995	4995	0
397	20250417	124800	243378596	4995	4995	4995	4995	0
398	20250417	124700	243378596	4995	4995	4995	4995	3
399	20250417	124600	243363611	4995	4995	4995	4995	0
400	20250417	124500	243363611	4995	4995	4995	4995	10
401	20250417	124400	243313661	5000	5000	5000	5000	0
402	20250417	124300	243313661	5000	5000	5000	5000	10
403	20250417	124200	243263661	5000	4990	5000	4990	241
404	20250417	124100	242059466	4995	4995	4995	4995	143
405	20250417	124000	241345181	5000	5000	5000	5000	0
406	20250417	123900	241345181	5000	5010	5010	5000	41
407	20250417	123800	241140171	5010	4990	5010	4990	896
408	20250417	123700	236664736	4990	4990	4990	4990	1
409	20250417	123600	236659746	4990	4990	4990	4990	0
410	20250417	123500	236659746	4990	4990	4990	4990	0
411	20250417	123400	236659746	4990	4990	4990	4990	1005
412	20250417	123300	231644796	4995	4995	4995	4995	0
413	20250417	123200	231644796	4995	4995	4995	4995	8
414	20250417	123100	231604836	4995	4995	4995	4995	41
415	20250417	123000	231400041	4995	4995	4995	4995	0
416	20250417	122900	231400041	4995	4995	4995	4995	6
417	20250417	122800	231370071	4995	4990	4995	4990	3
418	20250417	122700	231355091	4995	4995	4995	4995	0
419	20250417	122600	231355091	4995	5000	5000	4995	209
420	20250417	122500	230311131	5000	4997	5000	4997	3
421	20250417	122400	230296137	5000	4995	5000	4995	533
422	20250417	122300	227633317	4995	4995	4995	4995	0
423	20250417	122200	227633317	4995	4995	4995	4995	25
424	20250417	122100	227508442	4990	4990	4990	4990	0
425	20250417	122000	227508442	4990	4990	4990	4990	0
426	20250417	121900	227508442	4990	4990	4990	4990	200
427	20250417	121800	226510442	4995	4995	4995	4995	0
428	20250417	121700	226510442	4995	4995	4995	4995	0
429	20250417	121600	226510442	4995	4995	4995	4995	0
430	20250417	121500	226510442	4995	4995	4995	4995	0
431	20250417	121400	226510442	4995	4995	4995	4995	0
432	20250417	121300	226510442	4995	4995	4995	4995	0
433	20250417	121200	226510442	4995	4995	4995	4995	40
434	20250417	121100	226310642	4995	4995	4995	4995	5
435	20250417	121000	226285667	4995	4995	4995	4995	12
436	20250417	120900	226225727	4995	4995	4995	4995	1
437	20250417	120800	226220732	4990	4990	4990	4990	0
438	20250417	120700	226220732	4990	4990	4990	4990	50
439	20250417	120600	225971232	4990	4990	4990	4990	0
440	20250417	120500	225971232	4990	4990	4990	4990	0
441	20250417	120400	225971232	4990	4990	4990	4990	1
442	20250417	120300	225966242	4990	4990	4990	4990	0
443	20250417	120200	225966242	4990	4990	4990	4990	0
444	20250417	120100	225966242	4990	4990	4990	4990	0
445	20250417	120000	225966242	4990	4990	4990	4990	50
446	20250417	115900	225716742	4990	4990	4990	4990	0
447	20250417	115800	225716742	4990	4990	4990	4990	0
448	20250417	115700	225716742	4990	4990	4990	4990	236
449	20250417	115600	224539102	4990	4990	4990	4990	0
450	20250417	115500	224539102	4990	4990	4990	4990	1
451	20250417	115400	224534112	4990	4990	4990	4990	17
452	20250417	115300	224449282	4995	4995	4995	4995	1
453	20250417	115200	224444287	4995	4995	4995	4995	0
454	20250417	115100	224444287	4995	4995	4995	4995	20
455	20250417	115000	224344387	4995	4995	4995	4995	0
456	20250417	114900	224344387	4995	4990	4995	4990	147
457	20250417	114800	223610642	4990	4990	4990	4990	0
458	20250417	114700	223610642	4990	4990	4990	4990	30
459	20250417	114600	223460942	4990	4990	4990	4990	0
460	20250417	114500	223460942	4990	4990	4990	4990	0
461	20250417	114400	223460942	4990	4995	4995	4990	3
462	20250417	114300	223445962	4990	4990	4990	4990	1
463	20250417	114200	223440972	4995	4995	4995	4995	0
464	20250417	114100	223440972	4995	4995	4995	4995	0
465	20250417	114000	223440972	4995	4995	4995	4995	0
466	20250417	113900	223440972	4995	4995	4995	4990	403
467	20250417	113800	221429987	4995	4995	4995	4995	0
468	20250417	113700	221429987	4995	4995	4995	4995	2
469	20250417	113600	221419997	4990	4990	4990	4990	0
470	20250417	113500	221419997	4990	4995	4995	4990	105
471	20250417	113400	220895547	4995	4995	4995	4995	30
472	20250417	113300	220745697	4995	4995	4995	4995	26
473	20250417	113200	220615827	4995	4995	4995	4995	0
474	20250417	113100	220615827	4995	4995	4995	4995	127
475	20250417	113000	219981462	4995	4995	4995	4995	2
476	20250417	112900	219971472	4990	4990	4990	4990	0
477	20250417	112800	219971472	4990	4990	4990	4990	141
478	20250417	112700	219267882	4995	4995	4995	4995	47
479	20250417	112600	219033117	4995	4995	4995	4995	1
480	20250417	112500	219028122	4995	4995	4995	4995	12
481	20250417	112400	218968182	4995	4995	4995	4995	0
482	20250417	112300	218968182	4995	4995	4995	4995	29
483	20250417	112200	218823327	4995	4995	4995	4995	0
484	20250417	112100	218823327	4995	4995	4995	4995	0
485	20250417	112000	218823327	4995	4995	4995	4995	1
486	20250417	111900	218818332	4995	4995	4995	4995	0
487	20250417	111800	218818332	4995	4995	4995	4995	2
488	20250417	111700	218808342	4995	4995	5000	4975	2027
489	20250417	111600	208697352	4995	4995	4995	4995	0
490	20250417	111500	208697352	4995	4995	4995	4995	0
491	20250417	111400	208697352	4995	5000	5000	4995	73
492	20250417	111300	208332712	4995	4995	5000	4995	7
493	20250417	111200	208297742	5000	5000	5000	5000	0
494	20250417	111100	208297742	5000	5000	5000	5000	81
495	20250417	111000	207892742	5010	5010	5010	5010	0
496	20250417	110900	207892742	5010	5000	5010	5000	61
497	20250417	110800	207587732	5000	5010	5010	5000	365
498	20250417	110700	205762542	5010	5010	5010	5010	1
499	20250417	110600	205757532	5010	4995	5010	4995	217
500	20250417	110500	204672592	5000	5000	5000	5000	0
501	20250417	110400	204672592	5000	5000	5010	5000	15
502	20250417	110300	204597582	5000	5010	5010	5000	29
503	20250417	110200	204452562	5010	5000	5010	5000	506
504	20250417	110100	201922502	4995	5000	5000	4995	6
505	20250417	110000	201892512	5010	5000	5010	5000	11
506	20250417	105900	201837502	5000	4985	5010	4985	1026
507	20250417	105800	196707582	4985	4985	4985	4985	0
508	20250417	105700	196707582	4985	4985	4985	4985	0
509	20250417	105600	196707582	4985	4985	4985	4985	10
510	20250417	105500	196657732	4985	4985	4985	4985	665
511	20250417	105400	193342707	4985	4985	4985	4985	0
512	20250417	105300	193342707	4985	4990	4990	4985	57
513	20250417	105200	193058462	4995	4995	4995	4995	1
514	20250417	105100	193053467	4995	4995	4995	4995	0
515	20250417	105000	193053467	4995	4995	4995	4995	0
516	20250417	104900	193053467	4995	4995	4995	4995	0
517	20250417	104800	193053467	4995	4995	4995	4995	0
518	20250417	104700	193053467	4995	4995	4995	4995	5
519	20250417	104600	193028492	5000	4995	5000	4995	4
520	20250417	104500	193008502	4995	4995	5000	4990	123
521	20250417	104400	192394112	5000	4995	5000	4995	6
522	20250417	104300	192364132	5000	4995	5000	4995	16
523	20250417	104200	192284202	5000	4995	5000	4995	1013
524	20250417	104100	187219222	4990	5000	5000	4990	48
525	20250417	104000	186979352	5000	4990	5010	4990	2087
526	20250417	103900	176547837	4990	4985	5000	4975	6660
527	20250417	103800	143257702	4990	4965	4990	4965	922
528	20250417	103700	138663362	4970	4970	4970	4970	121
529	20250417	103600	138061992	4970	4965	4970	4965	44
530	20250417	103500	137843317	4970	4970	4970	4970	0
531	20250417	103400	137843317	4970	4970	4970	4970	0
532	20250417	103300	137843317	4970	4970	4970	4970	0
533	20250417	103200	137843317	4970	4970	4970	4970	0
534	20250417	103100	137843317	4970	4965	4970	4965	4
535	20250417	103000	137823447	4970	4970	4970	4970	5
536	20250417	102900	137798597	4975	4975	4975	4975	0
537	20250417	102800	137798597	4975	4975	4975	4975	0
538	20250417	102700	137798597	4975	4975	4975	4975	0
539	20250417	102600	137798597	4975	4975	4975	4975	0
540	20250417	102500	137798597	4975	4970	4975	4970	30
541	20250417	102400	137649492	4975	4980	4985	4975	536
542	20250417	102300	134980337	4975	4980	4980	4975	4
543	20250417	102200	134960422	4985	4980	4985	4980	5
544	20250417	102100	134935517	4985	4980	4985	4980	152
545	20250417	102000	134178552	4985	4985	4985	4985	0
546	20250417	101900	134178552	4985	4985	4985	4985	0
547	20250417	101800	134178552	4985	4985	4985	4985	40
548	20250417	101700	133979152	4985	4985	4985	4985	0
549	20250417	101600	133979152	4985	4985	4985	4985	47
550	20250417	101500	133744857	4985	4985	4985	4985	20
551	20250417	101400	133645157	4985	4985	4985	4985	0
552	20250417	101300	133645157	4985	4985	4985	4985	15
553	20250417	101200	133570382	4985	4985	4985	4985	1
554	20250417	101100	133565397	4980	4980	4980	4980	0
555	20250417	101000	133565397	4980	4985	4985	4980	9
556	20250417	100900	133520542	4990	4985	4990	4985	16
557	20250417	100800	133440772	5000	4960	5000	4960	3110
558	20250417	100700	117969612	4960	4960	4960	4960	1
559	20250417	100600	117964652	4960	4960	4960	4960	0
560	20250417	100500	117964652	4960	4960	4960	4960	2
561	20250417	100400	117954732	4960	4955	4960	4955	2
562	20250417	100300	117944817	4960	4955	4960	4955	12
563	20250417	100200	117885352	4960	4960	4960	4960	2
564	20250417	100100	117875432	4960	4960	4960	4960	2
565	20250417	100000	117865512	4960	4960	4960	4960	94
566	20250417	095900	117399272	4965	4965	4965	4965	0
567	20250417	095800	117399272	4965	4965	4965	4965	0
568	20250417	095700	117399272	4965	4935	4970	4925	2282
569	20250417	095600	106097867	4935	4940	4940	4935	3
570	20250417	095500	106083057	4940	4930	4940	4930	56
571	20250417	095400	105806827	4930	4930	4930	4930	3
572	20250417	095300	105792037	4930	4930	4930	4930	0
573	20250417	095200	105792037	4930	4925	4930	4925	25
574	20250417	095100	105668902	4925	4925	4925	4925	2
575	20250417	095000	105659052	4925	4925	4925	4925	3
576	20250417	094900	105644277	4925	4925	4925	4925	15
577	20250417	094800	105570402	4935	4920	4935	4920	80
578	20250417	094700	105176742	4935	4920	4935	4920	1133
579	20250417	094600	99601602	4935	4920	4935	4920	82
580	20250417	094500	99198132	4930	4920	4930	4920	96
581	20250417	094400	98725682	4925	4925	4925	4925	1
582	20250417	094300	98720757	4930	4930	4930	4925	84
583	20250417	094200	98307022	4925	4925	4925	4925	100
584	20250417	094100	97814522	4925	4925	4925	4925	0
585	20250417	094000	97814522	4925	4930	4930	4925	76
586	20250417	093900	97440212	4925	4925	4925	4925	423
587	20250417	093800	95356937	4935	4935	4935	4935	57
588	20250417	093700	95075642	4935	4925	4935	4925	146
589	20250417	093600	94355182	4925	4940	4940	4925	1339
590	20250417	093500	87757662	4930	4930	4930	4930	138
591	20250417	093400	87077322	4930	4930	4930	4930	92
592	20250417	093300	86623762	4940	4930	4940	4930	189
593	20250417	093200	85691552	4930	4930	4930	4930	144
594	20250417	093100	84981632	4930	4930	4930	4930	1027
595	20250417	093000	79918522	4935	4940	4940	4935	103
596	20250417	092900	79410202	4950	4950	4950	4950	0
597	20250417	092800	79410202	4950	4950	4950	4950	0
598	20250417	092700	79410202	4950	4955	4955	4950	1670
599	20250417	092600	71143697	4955	4955	4955	4955	1
600	20250417	092500	71138742	4950	4950	4950	4950	83
601	20250417	092400	70727892	4950	4955	4955	4950	111
602	20250417	092300	70178302	4955	4960	4962	4955	128
603	20250417	092200	69543327	4960	4965	4965	4960	71
604	20250417	092100	69191162	4965	4970	4970	4965	3
605	20250417	092000	69176262	4960	4960	4960	4960	0
606	20250417	091900	69176262	4960	4970	4970	4960	259
607	20250417	091800	67891602	4970	4970	4970	4970	0
608	20250417	091700	67891602	4970	4980	4985	4970	76
609	20250417	091600	67513492	4980	4980	4980	4980	86
610	20250417	091500	67085212	4985	4985	4985	4980	96
611	20250417	091400	66606687	4995	4985	5000	4980	2223
612	20250417	091300	55495977	4985	4990	5000	4985	86
613	20250417	091200	55066042	4995	4985	5000	4985	124
614	20250417	091100	54447317	4990	5000	5010	4990	986
615	20250417	091000	49521072	5010	4980	5010	4980	1932
616	20250417	090900	39867612	4980	4980	4980	4980	67
617	20250417	090800	39533952	4980	4960	4990	4960	2019
618	20250417	090700	29481097	4945	4940	4990	4930	1087
619	20250417	090600	24063597	4955	4955	4985	4935	1892
620	20250417	090500	14678560	4940	4905	4940	4905	1216
621	20250417	090400	8690210	4905	4905	4905	4905	0
622	20250417	090300	8690210	4905	4910	4910	4905	93
623	20250417	090200	8233885	4915	4915	4915	4915	233
624	20250417	090100	7088690	4935	4910	4980	4910	107
625	20250417	090000	6561270	4905	4995	4995	4905	1319