KissMeData/047820/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	191300	325495011	5010	5010	5010	5010	237
3	20250417	191200	325495011	5010	5010	5010	5010	0
4	20250417	191100	325495011	5010	5010	5010	5010	0
5	20250417	191000	325495011	5010	5010	5010	5010	0
6	20250417	190900	325495011	5010	5010	5010	5010	0
7	20250417	190800	325495011	5010	5010	5010	5010	0
8	20250417	190700	325495011	5010	5010	5010	5010	0
9	20250417	190600	325495011	5010	5010	5010	5010	0
10	20250417	190500	325495011	5010	5010	5010	5010	0
11	20250417	190400	325495011	5010	5010	5010	5010	0
12	20250417	190300	325495011	5010	5010	5010	5010	0
13	20250417	190200	325495011	5010	5010	5010	5010	0
14	20250417	190100	325495011	5010	5010	5010	5010	0
15	20250417	190000	325495011	5010	5010	5010	5010	0
16	20250417	185900	325495011	5010	5010	5010	5010	0
17	20250417	185800	325495011	5010	5010	5010	5010	0
18	20250417	185700	325495011	5010	5010	5010	5010	0
19	20250417	185600	325495011	5010	5010	5010	5010	0
20	20250417	185500	325495011	5010	5010	5010	5010	0
21	20250417	185400	325495011	5010	5010	5010	5010	0
22	20250417	185300	325495011	5010	5010	5010	5010	0
23	20250417	185200	325495011	5010	5010	5010	5010	0
24	20250417	185100	325495011	5010	5010	5010	5010	0
25	20250417	185000	325495011	5010	5010	5010	5010	0
26	20250417	184900	325495011	5010	5010	5010	5010	0
27	20250417	184800	325495011	5010	5010	5010	5010	0
28	20250417	184700	325495011	5010	5010	5010	5010	0
29	20250417	184600	325495011	5010	5010	5010	5010	0
30	20250417	184500	325495011	5010	5010	5010	5010	0
31	20250417	184400	325495011	5010	5010	5010	5010	0
32	20250417	184300	325495011	5010	5010	5010	5010	237
33	20250417	184200	325495011	5010	5010	5010	5010	0
34	20250417	184100	325495011	5010	5010	5010	5010	0
35	20250417	184000	325495011	5010	5010	5010	5010	0
36	20250417	183900	325495011	5010	5010	5010	5010	0
37	20250417	183800	325495011	5010	5010	5010	5010	0
38	20250417	183700	325495011	5010	5010	5010	5010	0
39	20250417	183600	325495011	5010	5010	5010	5010	0
40	20250417	183500	325495011	5010	5010	5010	5010	0
41	20250417	183400	325495011	5010	5010	5010	5010	0
42	20250417	183300	325495011	5010	5010	5010	5010	0
43	20250417	183200	325495011	5010	5010	5010	5010	0
44	20250417	183100	325495011	5010	5010	5010	5010	0
45	20250417	183000	325495011	5010	5010	5010	5010	0
46	20250417	182900	325495011	5010	5010	5010	5010	0
47	20250417	182800	325495011	5010	5010	5010	5010	0
48	20250417	182700	325495011	5010	5010	5010	5010	0
49	20250417	182600	325495011	5010	5010	5010	5010	0
50	20250417	182500	325495011	5010	5010	5010	5010	0
51	20250417	182400	325495011	5010	5010	5010	5010	0
52	20250417	182300	325495011	5010	5010	5010	5010	0
53	20250417	182200	325495011	5010	5010	5010	5010	0
54	20250417	182100	325495011	5010	5010	5010	5010	0
55	20250417	182000	325495011	5010	5010	5010	5010	0
56	20250417	181900	325495011	5010	5010	5010	5010	0
57	20250417	181800	325495011	5010	5010	5010	5010	0
58	20250417	181700	325495011	5010	5010	5010	5010	0
59	20250417	181600	325495011	5010	5010	5010	5010	0
60	20250417	181500	325495011	5010	5010	5010	5010	0
61	20250417	181400	325495011	5010	5010	5010	5010	0
62	20250417	181300	325495011	5010	5010	5010	5010	237
63	20250417	181200	325495011	5010	5010	5010	5010	0
64	20250417	181100	325495011	5010	5010	5010	5010	0
65	20250417	181000	325495011	5010	5010	5010	5010	0
66	20250417	180900	325495011	5010	5010	5010	5010	0
67	20250417	180800	325495011	5010	5010	5010	5010	0
68	20250417	180700	325495011	5010	5010	5010	5010	0
69	20250417	180600	325495011	5010	5010	5010	5010	0
70	20250417	180500	325495011	5010	5010	5010	5010	0
71	20250417	180400	325495011	5010	5010	5010	5010	0
72	20250417	180300	325495011	5010	5010	5010	5010	0
73	20250417	180200	325495011	5010	5010	5010	5010	0
74	20250417	180100	325495011	5010	5010	5010	5010	0
75	20250417	180000	325495011	5010	5010	5010	5010	0
76	20250417	175900	325495011	5010	5010	5010	5010	0
77	20250417	175800	325495011	5010	5010	5010	5010	0
78	20250417	175700	325495011	5010	5010	5010	5010	0
79	20250417	175600	325495011	5010	5010	5010	5010	0
80	20250417	175500	325495011	5010	5010	5010	5010	0
81	20250417	175400	325495011	5010	5010	5010	5010	0
82	20250417	175300	325495011	5010	5010	5010	5010	0
83	20250417	175200	325495011	5010	5010	5010	5010	0
84	20250417	175100	325495011	5010	5010	5010	5010	0
85	20250417	175000	325495011	5010	5010	5010	5010	0
86	20250417	174900	325495011	5010	5010	5010	5010	0
87	20250417	174800	325495011	5010	5010	5010	5010	0
88	20250417	174700	325495011	5010	5010	5010	5010	0
89	20250417	174600	325495011	5010	5010	5010	5010	0
90	20250417	174500	325495011	5010	5010	5010	5010	0
91	20250417	174400	325495011	5010	5010	5010	5010	0
92	20250417	174300	325495011	5010	5010	5010	5010	237
93	20250417	174200	325495011	5010	5010	5010	5010	0
94	20250417	174100	325495011	5010	5010	5010	5010	0
95	20250417	174000	325495011	5010	5010	5010	5010	0
96	20250417	173900	325495011	5010	5010	5010	5010	0
97	20250417	173800	325495011	5010	5010	5010	5010	0
98	20250417	173700	325495011	5010	5010	5010	5010	0
99	20250417	173600	325495011	5010	5010	5010	5010	0
100	20250417	173500	325495011	5010	5010	5010	5010	0
101	20250417	173400	325495011	5010	5010	5010	5010	0
102	20250417	173300	325495011	5010	5010	5010	5010	0
103	20250417	173200	325495011	5010	5010	5010	5010	0
104	20250417	173100	325495011	5010	5010	5010	5010	0
105	20250417	173000	325495011	5010	5010	5010	5010	0
106	20250417	172900	325495011	5010	5010	5010	5010	0
107	20250417	172800	325495011	5010	5010	5010	5010	0
108	20250417	172700	325495011	5010	5010	5010	5010	0
109	20250417	172600	325495011	5010	5010	5010	5010	0
110	20250417	172500	325495011	5010	5010	5010	5010	0
111	20250417	172400	325495011	5010	5010	5010	5010	0
112	20250417	172300	325495011	5010	5010	5010	5010	0
113	20250417	172200	325495011	5010	5010	5010	5010	0
114	20250417	172100	325495011	5010	5010	5010	5010	0
115	20250417	172000	325495011	5010	5010	5010	5010	0
116	20250417	171900	325495011	5010	5010	5010	5010	0
117	20250417	171800	325495011	5010	5010	5010	5010	0
118	20250417	171700	325495011	5010	5010	5010	5010	0
119	20250417	171600	325495011	5010	5010	5010	5010	0
120	20250417	171500	325495011	5010	5010	5010	5010	0
121	20250417	171400	325495011	5010	5010	5010	5010	0
122	20250417	171300	325495011	5010	5010	5010	5010	237
123	20250417	171200	325495011	5010	5010	5010	5010	0
124	20250417	171100	325495011	5010	5010	5010	5010	0
125	20250417	171000	325495011	5010	5010	5010	5010	0
126	20250417	170900	325495011	5010	5010	5010	5010	0
127	20250417	170800	325495011	5010	5010	5010	5010	0
128	20250417	170700	325495011	5010	5010	5010	5010	0
129	20250417	170600	325495011	5010	5010	5010	5010	0
130	20250417	170500	325495011	5010	5010	5010	5010	0
131	20250417	170400	325495011	5010	5010	5010	5010	0
132	20250417	170300	325495011	5010	5010	5010	5010	0
133	20250417	170200	325495011	5010	5010	5010	5010	0
134	20250417	170100	325495011	5010	5010	5010	5010	0
135	20250417	170000	325495011	5010	5010	5010	5010	0
136	20250417	165900	325495011	5010	5010	5010	5010	0
137	20250417	165800	325495011	5010	5010	5010	5010	0
138	20250417	165700	325495011	5010	5010	5010	5010	0
139	20250417	165600	325495011	5010	5010	5010	5010	0
140	20250417	165500	325495011	5010	5010	5010	5010	0
141	20250417	165400	325495011	5010	5010	5010	5010	0
142	20250417	165300	325495011	5010	5010	5010	5010	0
143	20250417	165200	325495011	5010	5010	5010	5010	0
144	20250417	165100	325495011	5010	5010	5010	5010	0
145	20250417	165000	325495011	5010	5010	5010	5010	0
146	20250417	164900	325495011	5010	5010	5010	5010	0
147	20250417	164800	325495011	5010	5010	5010	5010	0
148	20250417	164700	325495011	5010	5010	5010	5010	0
149	20250417	164600	325495011	5010	5010	5010	5010	0
150	20250417	164500	325495011	5010	5010	5010	5010	0
151	20250417	164400	325495011	5010	5010	5010	5010	0
152	20250417	164300	325495011	5010	5010	5010	5010	237
153	20250417	164200	325495011	5010	5010	5010	5010	0
154	20250417	164100	325495011	5010	5010	5010	5010	0
155	20250417	164000	325495011	5010	5010	5010	5010	0
156	20250417	163900	325495011	5010	5010	5010	5010	0
157	20250417	163800	325495011	5010	5010	5010	5010	0
158	20250417	163700	325495011	5010	5010	5010	5010	0
159	20250417	163600	325495011	5010	5010	5010	5010	0
160	20250417	163500	325495011	5010	5010	5010	5010	0
161	20250417	163400	325495011	5010	5010	5010	5010	0
162	20250417	163300	325495011	5010	5010	5010	5010	0
163	20250417	163200	325495011	5010	5010	5010	5010	0
164	20250417	163100	325495011	5010	5010	5010	5010	0
165	20250417	163000	325495011	5010	5010	5010	5010	0
166	20250417	162900	325495011	5010	5010	5010	5010	0
167	20250417	162800	325495011	5010	5010	5010	5010	0
168	20250417	162700	325495011	5010	5010	5010	5010	0
169	20250417	162600	325495011	5010	5010	5010	5010	0
170	20250417	162500	325495011	5010	5010	5010	5010	0
171	20250417	162400	325495011	5010	5010	5010	5010	0
172	20250417	162300	325495011	5010	5010	5010	5010	0
173	20250417	162200	325495011	5010	5010	5010	5010	0
174	20250417	162100	325495011	5010	5010	5010	5010	0
175	20250417	162000	325495011	5010	5010	5010	5010	0
176	20250417	161900	325495011	5010	5010	5010	5010	0
177	20250417	161800	325495011	5010	5010	5010	5010	0
178	20250417	161700	325495011	5010	5010	5010	5010	0
179	20250417	161600	325495011	5010	5010	5010	5010	0
180	20250417	161500	325495011	5010	5010	5010	5010	0
181	20250417	161400	325495011	5010	5010	5010	5010	0
182	20250417	161300	325495011	5010	5010	5010	5010	237
183	20250417	161200	325495011	5010	5010	5010	5010	0
184	20250417	161100	325495011	5010	5010	5010	5010	0
185	20250417	161000	325495011	5010	5010	5010	5010	0
186	20250417	160900	325495011	5010	5010	5010	5010	0
187	20250417	160800	325495011	5010	5010	5010	5010	0
188	20250417	160700	325495011	5010	5010	5010	5010	0
189	20250417	160600	325495011	5010	5010	5010	5010	0
190	20250417	160500	325495011	5010	5010	5010	5010	0
191	20250417	160400	325495011	5010	5010	5010	5010	0
192	20250417	160300	325495011	5010	5010	5010	5010	0
193	20250417	160200	325495011	5010	5010	5010	5010	0
194	20250417	160100	325495011	5010	5010	5010	5010	0
195	20250417	160000	325495011	5010	5010	5010	5010	0
196	20250417	155900	325495011	5010	5010	5010	5010	0
197	20250417	155800	325495011	5010	5010	5010	5010	0
198	20250417	155700	325495011	5010	5010	5010	5010	0
199	20250417	155600	325495011	5010	5010	5010	5010	0
200	20250417	155500	325495011	5010	5010	5010	5010	0
201	20250417	155400	325495011	5010	5010	5010	5010	0
202	20250417	155300	325495011	5010	5010	5010	5010	0
203	20250417	155200	325495011	5010	5010	5010	5010	0
204	20250417	155100	325495011	5010	5010	5010	5010	0
205	20250417	155000	325495011	5010	5010	5010	5010	0
206	20250417	154900	325495011	5010	5010	5010	5010	0
207	20250417	154800	325495011	5010	5010	5010	5010	0
208	20250417	154700	325495011	5010	5010	5010	5010	0
209	20250417	154600	325495011	5010	5010	5010	5010	0
210	20250417	154500	325495011	5010	5010	5010	5010	0
211	20250417	154400	325495011	5010	5010	5010	5010	0
212	20250417	154300	325495011	5010	5010	5010	5010	237
213	20250417	154200	325495011	5010	5010	5010	5010	0
214	20250417	154100	325495011	5010	5010	5010	5010	0
215	20250417	154000	325495011	5010	5010	5010	5010	0
216	20250417	153900	325495011	5010	5010	5010	5010	0
217	20250417	153800	325495011	5010	5010	5010	5010	0
218	20250417	153700	325495011	5010	5010	5010	5010	0
219	20250417	153600	325495011	5010	5010	5010	5010	0
220	20250417	153500	325495011	5010	5010	5010	5010	0
221	20250417	153400	325495011	5010	5010	5010	5010	0
222	20250417	153300	325495011	5010	5010	5010	5010	0
223	20250417	153200	325495011	5010	5010	5010	5010	0
224	20250417	153100	325495011	5010	5010	5010	5010	0
225	20250417	153000	325495011	5010	5010	5010	5010	237
226	20250417	152900	324307641	5010	5010	5010	5010	0
227	20250417	152800	324307641	5010	5010	5010	5010	0
228	20250417	152700	324307641	5010	5010	5010	5010	0
229	20250417	152600	324307641	5010	5010	5010	5010	0
230	20250417	152500	324307641	5010	5010	5010	5010	0
231	20250417	152400	324307641	5010	5010	5010	5010	0
232	20250417	152300	324307641	5010	5010	5010	5010	0
233	20250417	152200	324307641	5010	5010	5010	5010	0
234	20250417	152100	324307641	5010	5010	5010	5010	0
235	20250417	152000	324307641	5010	5010	5010	5010	0
236	20250417	151900	324307641	5010	5010	5010	5010	1
237	20250417	151800	324302631	4995	5000	5000	4995	73
238	20250417	151700	323937636	5000	5010	5010	5000	619
239	20250417	151600	320840356	5000	5010	5010	5000	319
240	20250417	151500	319244566	5010	5010	5010	5010	0
241	20250417	151400	319244566	5010	5010	5010	5010	0
242	20250417	151300	319244566	5010	5000	5010	5000	537
243	20250417	151200	316559526	5010	5000	5010	5000	105
244	20250417	151100	316033676	5000	5010	5010	5000	386
245	20250417	151000	314100866	5010	5010	5010	5010	0
246	20250417	150900	314100866	5010	5010	5010	5010	425
247	20250417	150800	311971616	5010	5010	5010	5010	15
248	20250417	150700	311896466	5010	5010	5010	5010	5
249	20250417	150600	311871416	5010	5010	5010	5010	0
250	20250417	150500	311871416	5010	5010	5010	5010	4
251	20250417	150400	311851376	5010	5020	5020	5010	19
252	20250417	150300	311756046	5020	5020	5020	5020	10
253	20250417	150200	311705846	5020	5010	5020	5010	996
254	20250417	150100	306708776	5000	5000	5000	5000	0
255	20250417	150000	306708776	5000	5010	5010	5000	132
256	20250417	145900	306048766	5010	5010	5010	5010	0
257	20250417	145800	306048766	5010	5010	5010	5010	1
258	20250417	145700	306043756	5010	5010	5010	5010	0
259	20250417	145600	306043756	5010	5010	5010	5010	1
260	20250417	145500	306038746	5000	5000	5000	5000	0
261	20250417	145400	306038746	5000	5000	5000	5000	758
262	20250417	145300	302248746	5000	5000	5000	5000	30
263	20250417	145200	302098746	5000	5000	5000	5000	114
264	20250417	145100	301528746	5000	5000	5000	5000	67
265	20250417	145000	301193746	4985	4985	4985	4985	161
266	20250417	144900	300391161	4985	4985	4985	4985	73
267	20250417	144800	300027256	4985	5000	5000	4985	746
268	20250417	144700	296308406	5000	5000	5000	5000	0
269	20250417	144600	296308406	5000	5000	5000	5000	0
270	20250417	144500	296308406	5000	5000	5000	5000	0
271	20250417	144400	296308406	5000	5000	5000	5000	10
272	20250417	144300	296258406	5000	5000	5000	5000	30
273	20250417	144200	296108406	4995	4995	4995	4995	2
274	20250417	144100	296098416	4995	4995	4995	4995	98
275	20250417	144000	295608906	4995	4995	4995	4995	2
276	20250417	143900	295598916	4995	4995	4995	4995	2
277	20250417	143800	295588926	4990	4995	4995	4990	241
278	20250417	143700	294386326	4995	4995	4995	4995	9
279	20250417	143600	294341371	5000	5000	5000	5000	0
280	20250417	143500	294341371	5000	5000	5000	5000	1
281	20250417	143400	294336371	4995	4995	4995	4995	51
282	20250417	143300	294081626	4995	5000	5000	4995	106
283	20250417	143200	293551636	5020	5020	5020	5020	0
284	20250417	143100	293551636	5020	5020	5020	5020	34
285	20250417	143000	293380956	5010	5010	5010	5010	0
286	20250417	142900	293380956	5010	5020	5020	5010	2
287	20250417	142800	293370926	5010	5010	5010	5010	500
288	20250417	142700	290865926	5020	5020	5020	5020	0
289	20250417	142600	290865926	5020	5020	5020	5020	0
290	20250417	142500	290865926	5020	5020	5020	5020	0
291	20250417	142400	290865926	5020	5020	5020	5020	0
292	20250417	142300	290865926	5020	5020	5020	5020	0
293	20250417	142200	290865926	5020	5020	5020	5020	0
294	20250417	142100	290865926	5020	5010	5020	5010	11
295	20250417	142000	290810806	5000	5000	5000	5000	343
296	20250417	141900	289095806	5010	5010	5010	5010	1
297	20250417	141800	289090796	5020	5020	5020	5020	0
298	20250417	141700	289090796	5020	5020	5020	5020	0
299	20250417	141600	289090796	5020	5010	5020	5010	26
300	20250417	141500	288960526	5010	5010	5010	5010	185
301	20250417	141400	288033676	5020	5010	5020	5010	51
302	20250417	141300	287777716	5010	5010	5010	5010	0
303	20250417	141200	287777716	5010	5010	5010	5010	0
304	20250417	141100	287777716	5010	5010	5010	5010	1
305	20250417	141000	287772706	5010	5010	5010	5010	445
306	20250417	140900	285543256	5020	5020	5020	5020	0
307	20250417	140800	285543256	5020	5020	5020	5020	102
308	20250417	140700	285031216	5020	5010	5020	5010	566
309	20250417	140600	282195536	5010	5010	5010	5010	0
310	20250417	140500	282195536	5010	5010	5010	5010	2729
311	20250417	140400	268523246	5010	5010	5010	5000	206
312	20250417	140300	267491236	5010	5000	5010	5000	201
313	20250417	140200	266486226	5000	5000	5000	5000	150
314	20250417	140100	265736226	5000	5010	5010	5000	165
315	20250417	140000	264911216	5010	5000	5010	5000	1573
316	20250417	135900	257046106	4995	4995	4995	4995	643
317	20250417	135800	253834321	4990	4990	4990	4990	0
318	20250417	135700	253834321	4990	4990	4990	4990	0
319	20250417	135600	253834321	4990	4990	4995	4990	1360
320	20250417	135500	247047871	4990	4990	4990	4990	0
321	20250417	135400	247047871	4990	4990	4990	4990	1
322	20250417	135300	247042881	4985	4985	4985	4985	0
323	20250417	135200	247042881	4985	4985	4985	4985	750
324	20250417	135100	243304131	4990	4990	4990	4990	197
325	20250417	135000	242321101	4990	4990	4990	4990	0
326	20250417	134900	242321101	4990	4990	4990	4990	174
327	20250417	134800	241452841	4990	4990	4990	4990	6
328	20250417	134700	241422901	4990	4990	4990	4990	16
329	20250417	134600	241343061	4990	4985	4990	4985	601
330	20250417	134500	238344571	4985	4987	4987	4985	111
331	20250417	134400	237791232	4990	4990	4990	4990	500
332	20250417	134300	235296232	4990	4990	4990	4990	0
333	20250417	134200	235296232	4990	4990	4990	4990	0
334	20250417	134100	235296232	4990	4990	4990	4990	1
335	20250417	134000	235291242	4990	4990	4990	4990	1
336	20250417	133900	235286252	4990	4990	4990	4990	2
337	20250417	133800	235276272	4990	4990	4990	4990	0
338	20250417	133700	235276272	4990	4990	4990	4990	50
339	20250417	133600	235026772	4990	4990	4990	4990	1
340	20250417	133500	235021782	4985	4990	4990	4985	10
341	20250417	133400	234971927	4990	4990	4990	4990	0
342	20250417	133300	234971927	4990	4990	4990	4990	0
343	20250417	133200	234971927	4990	4990	4990	4990	1
344	20250417	133100	234966937	4985	4990	4990	4985	61
345	20250417	133000	234662552	4990	4990	4990	4990	1
346	20250417	132900	234657562	4985	4985	4985	4985	71
347	20250417	132800	234303627	4985	4990	4990	4985	52
348	20250417	132700	234044397	4990	4990	4990	4990	0
349	20250417	132600	234044397	4990	4990	4990	4990	0
350	20250417	132500	234044397	4990	4990	4990	4990	215
351	20250417	132400	232971547	4995	4995	4995	4995	0
352	20250417	132300	232971547	4995	4990	4995	4990	39
353	20250417	132200	232776932	4995	4995	4995	4995	0
354	20250417	132100	232776932	4995	4995	4995	4995	0
355	20250417	132000	232776932	4995	4990	4995	4990	11
356	20250417	131900	232722037	4990	4990	4990	4990	1
357	20250417	131800	232717047	4990	4990	4990	4990	142
358	20250417	131700	232008467	4985	4985	4985	4985	45
359	20250417	131600	231784142	4990	4985	4990	4985	68
360	20250417	131500	231445157	4985	4985	4985	4985	277
361	20250417	131400	230064312	4985	4990	4990	4985	71
362	20250417	131300	229710027	4990	4990	4990	4990	477
363	20250417	131200	227329797	4990	4990	4990	4990	0
364	20250417	131100	227329797	4990	4990	4990	4990	0
365	20250417	131000	227329797	4990	4990	4990	4990	7
366	20250417	130900	227294867	4995	4995	4995	4995	0
367	20250417	130800	227294867	4995	4995	4995	4995	0
368	20250417	130700	227294867	4995	4995	4995	4995	1
369	20250417	130600	227289872	4990	4990	4990	4990	19
370	20250417	130500	227195062	4990	4990	4990	4990	156
371	20250417	130400	226416622	4990	4990	4990	4990	0
372	20250417	130300	226416622	4990	4990	4990	4990	10
373	20250417	130200	226366722	4990	4990	4990	4990	0
374	20250417	130100	226366722	4990	4990	4990	4990	3
375	20250417	130000	226351752	4990	4990	4990	4990	12
376	20250417	125900	226291872	4990	4990	4990	4990	19
377	20250417	125800	226197062	4995	4995	4995	4995	0
378	20250417	125700	226197062	4995	5000	5000	4990	143
379	20250417	125600	225483267	4995	4995	4995	4995	60
380	20250417	125500	225183567	5000	5000	5000	5000	2
381	20250417	125400	225173567	5000	5000	5000	5000	2
382	20250417	125300	225163567	5000	5000	5000	5000	2
383	20250417	125200	225153567	5000	5000	5000	5000	0
384	20250417	125100	225153567	5000	5000	5000	5000	20
385	20250417	125000	225053567	5010	5010	5010	5010	0
386	20250417	124900	225053567	5010	5010	5010	5010	0
387	20250417	124800	225053567	5010	5010	5010	5010	0
388	20250417	124700	225053567	5010	5000	5010	5000	96
389	20250417	124600	224573057	5010	5010	5010	5010	0
390	20250417	124500	224573057	5010	5000	5010	5000	60
391	20250417	124400	224273007	5010	5010	5010	5010	105
392	20250417	124300	223746957	5010	5010	5010	5010	23
393	20250417	124200	223631727	5010	5010	5010	5010	50
394	20250417	124100	223381227	5010	5010	5010	5010	1
395	20250417	124000	223376217	5010	5000	5010	5000	236
396	20250417	123900	222193987	5000	5000	5000	5000	1
397	20250417	123800	222188987	5010	5010	5010	5010	2
398	20250417	123700	222178967	5010	5010	5010	5010	0
399	20250417	123600	222178967	5010	5000	5010	5000	21
400	20250417	123500	222073957	5000	5000	5000	5000	13
401	20250417	123400	222008957	5000	5000	5000	5000	0
402	20250417	123300	222008957	5000	5000	5000	5000	6
403	20250417	123200	221978957	4990	5000	5010	4990	3
404	20250417	123100	221963957	5010	5010	5010	5010	104
405	20250417	123000	221442917	5010	5010	5010	5010	0
406	20250417	122900	221442917	5010	5010	5010	5010	0
407	20250417	122800	221442917	5010	5010	5010	5010	0
408	20250417	122700	221442917	5010	5010	5010	5010	0
409	20250417	122600	221442917	5010	4995	5010	4995	1208
410	20250417	122500	215403262	4995	4995	4995	4995	100
411	20250417	122400	214903762	4995	4995	4995	4995	134
412	20250417	122300	214234432	4995	4995	4995	4995	12
413	20250417	122200	214174492	4990	4990	4990	4990	45
414	20250417	122100	213949942	4990	4990	4990	4990	51
415	20250417	122000	213695452	4990	4985	4990	4985	27
416	20250417	121900	213560752	4990	4990	4990	4990	0
417	20250417	121800	213560752	4990	4990	4990	4990	6
418	20250417	121700	213530812	4995	4995	4995	4995	54
419	20250417	121600	213261082	4995	4995	4995	4995	0
420	20250417	121500	213261082	4995	4995	4995	4995	0
421	20250417	121400	213261082	4995	4995	4995	4995	1
422	20250417	121300	213256087	4995	4985	4995	4985	11
423	20250417	121200	213201242	5000	5000	5000	5000	0
424	20250417	121100	213201242	5000	5000	5000	5000	0
425	20250417	121000	213201242	5000	5000	5000	5000	1
426	20250417	120900	213196242	4990	4990	4990	4990	1
427	20250417	120800	213191252	4995	4995	4995	4995	95
428	20250417	120700	212716727	4990	4990	4990	4990	0
429	20250417	120600	212716727	4990	4990	4990	4990	0
430	20250417	120500	212716727	4990	4985	4990	4985	98
431	20250417	120400	212228177	4980	4980	4980	4980	0
432	20250417	120300	212228177	4980	4980	4980	4980	0
433	20250417	120200	212228177	4980	4980	4980	4980	191
434	20250417	120100	211276997	4980	4980	4980	4980	0
435	20250417	120000	211276997	4980	4985	4985	4980	405
436	20250417	115900	209258552	4985	4985	4985	4985	0
437	20250417	115800	209258552	4985	4990	4990	4985	1101
438	20250417	115700	203766867	4995	4995	4995	4995	105
439	20250417	115600	203242392	5000	5000	5000	5000	20
440	20250417	115500	203142392	5000	5000	5000	5000	14
441	20250417	115400	203072392	5000	5000	5000	5000	41
442	20250417	115300	202867392	5000	5000	5000	5000	0
443	20250417	115200	202867392	5000	5000	5000	5000	0
444	20250417	115100	202867392	5000	5000	5000	5000	0
445	20250417	115000	202867392	5000	5000	5000	5000	1
446	20250417	114900	202862392	5000	5000	5000	5000	0
447	20250417	114800	202862392	5000	4995	5000	4995	11
448	20250417	114700	202807442	5000	4995	5000	4995	2
449	20250417	114600	202797447	4990	4990	4990	4990	0
450	20250417	114500	202797447	4990	4990	4990	4990	58
451	20250417	114400	202508027	4990	4985	4990	4985	1410
452	20250417	114300	195473627	4985	4985	4985	4985	830
453	20250417	114200	191336077	4985	4985	4985	4985	150
454	20250417	114100	190588327	4985	4985	4985	4985	0
455	20250417	114000	190588327	4985	4985	4985	4985	100
456	20250417	113900	190089827	4985	4985	4985	4985	500
457	20250417	113800	187597327	4990	4990	4990	4990	13
458	20250417	113700	187532457	4990	4990	4990	4990	30
459	20250417	113600	187382757	4990	4990	4990	4990	1
460	20250417	113500	187377767	4990	4990	4990	4990	5
461	20250417	113400	187352817	4990	4990	4990	4990	0
462	20250417	113300	187352817	4990	4995	4995	4990	260
463	20250417	113200	186055412	4995	4995	4995	4995	19
464	20250417	113100	185960507	4995	4995	4995	4995	41
465	20250417	113000	185755712	4995	4995	4995	4995	40
466	20250417	112900	185555912	4995	4995	4995	4995	0
467	20250417	112800	185555912	4995	4995	4995	4995	0
468	20250417	112700	185555912	4995	4995	4995	4995	0
469	20250417	112600	185555912	4995	4995	4995	4995	8
470	20250417	112500	185515952	4995	4995	4995	4995	1
471	20250417	112400	185510957	4995	4995	4995	4995	1
472	20250417	112300	185505962	5000	5000	5000	5000	0
473	20250417	112200	185505962	5000	5000	5000	5000	6
474	20250417	112100	185475962	5000	5000	5000	5000	100
475	20250417	112000	184975962	5000	5000	5000	5000	1
476	20250417	111900	184970962	5000	5000	5000	5000	70
477	20250417	111800	184620962	5000	5000	5000	5000	1
478	20250417	111700	184615962	4990	4990	4990	4990	0
479	20250417	111600	184615962	4990	4990	4990	4990	0
480	20250417	111500	184615962	4990	4990	4990	4990	0
481	20250417	111400	184615962	4990	4995	4995	4990	5
482	20250417	111300	184591007	4990	4990	4990	4990	0
483	20250417	111200	184591007	4990	4990	4990	4990	0
484	20250417	111100	184591007	4990	4990	4990	4990	100
485	20250417	111000	184092007	4995	4995	4995	4995	0
486	20250417	110900	184092007	4995	4990	4995	4990	3
487	20250417	110800	184077027	5000	5000	5000	5000	1
488	20250417	110700	184072027	5000	5000	5000	5000	9
489	20250417	110600	184027027	5000	5000	5000	5000	0
490	20250417	110500	184027027	5000	5000	5000	5000	0
491	20250417	110400	184027027	5000	5000	5000	5000	1
492	20250417	110300	184022027	4990	4990	4990	4990	0
493	20250417	110200	184022027	4990	4990	4990	4990	2
494	20250417	110100	184012047	4990	4990	4990	4990	176
495	20250417	110000	183133807	4990	4990	4990	4985	143
496	20250417	105900	182420827	4990	4990	4990	4990	109
497	20250417	105800	181876917	5000	5000	5000	5000	30
498	20250417	105700	181726917	5000	5000	5000	5000	0
499	20250417	105600	181726917	5000	4990	5000	4990	201
500	20250417	105500	180721927	4990	4990	4990	4990	169
501	20250417	105400	179878617	5000	5000	5000	5000	0
502	20250417	105300	179878617	5000	5000	5000	5000	116
503	20250417	105200	179298617	5000	4990	5000	4990	11
504	20250417	105100	179243717	4990	4995	4995	4990	18
505	20250417	105000	179153892	4990	4990	4990	4990	100
506	20250417	104900	178654892	4985	4985	4985	4985	0
507	20250417	104800	178654892	4985	4985	4985	4985	0
508	20250417	104700	178654892	4985	4990	4990	4985	100
509	20250417	104600	178155962	4985	4985	4985	4985	2315
510	20250417	104500	166615687	4985	4995	4995	4985	2891
511	20250417	104400	152183957	4995	4995	4995	4995	0
512	20250417	104300	152183957	4995	4995	4995	4995	460
513	20250417	104200	149886257	5000	5000	5000	5000	100
514	20250417	104100	149386257	5000	5000	5000	5000	1
515	20250417	104000	149381257	5000	5000	5010	5000	1002
516	20250417	103900	144371247	5010	5000	5010	5000	402
517	20250417	103800	142361227	5000	5000	5000	5000	100
518	20250417	103700	141861227	5000	5000	5000	5000	14
519	20250417	103600	141791227	5000	5000	5000	5000	7
520	20250417	103500	141756227	5010	5000	5010	5000	21
521	20250417	103400	141651217	5000	5000	5000	5000	0
522	20250417	103300	141651217	5000	5000	5000	5000	0
523	20250417	103200	141651217	5000	5000	5000	5000	0
524	20250417	103100	141651217	5000	5000	5000	5000	0
525	20250417	103000	141651217	5000	5000	5000	5000	11
526	20250417	102900	141596217	5010	5000	5010	5000	910
527	20250417	102800	137037267	5010	5010	5010	5010	0
528	20250417	102700	137037267	5010	5010	5010	5010	108
529	20250417	102600	136496187	5010	5010	5010	5010	0
530	20250417	102500	136496187	5010	5010	5010	5010	1
531	20250417	102400	136491177	5000	5000	5000	5000	0
532	20250417	102300	136491177	5000	5000	5000	5000	47
533	20250417	102200	136256177	5000	5010	5010	5000	147
534	20250417	102100	135521167	5005	5005	5005	5005	0
535	20250417	102000	135521167	5005	5010	5010	5005	100
536	20250417	101900	135020587	5010	5010	5010	5010	0
537	20250417	101800	135020587	5010	5000	5010	5000	4
538	20250417	101700	135000567	5000	5000	5000	5000	0
539	20250417	101600	135000567	5000	5000	5000	5000	180
540	20250417	101500	134100567	5000	5000	5000	5000	37
541	20250417	101400	133915567	5000	5000	5000	5000	1603
542	20250417	101300	125900567	5010	5010	5010	5010	0
543	20250417	101200	125900567	5010	5010	5010	5010	19
544	20250417	101100	125805377	5010	5010	5010	5010	0
545	20250417	101000	125805377	5010	5000	5010	5000	101
546	20250417	100900	125300367	5000	5000	5000	5000	102
547	20250417	100800	124790367	5000	5000	5000	5000	1400
548	20250417	100700	117790367	5000	5000	5000	5000	47
549	20250417	100600	117555367	5000	5000	5000	5000	100
550	20250417	100500	117055367	5030	5030	5030	5030	22
551	20250417	100400	116944707	5030	5030	5030	5030	12
552	20250417	100300	116884347	5030	5030	5030	5030	1
553	20250417	100200	116879317	4990	4990	4990	4990	0
554	20250417	100100	116879317	4990	5030	5030	4990	1155
555	20250417	100000	111101857	5040	5040	5040	5040	30
556	20250417	095900	110950657	5050	5050	5060	5050	186
557	20250417	095800	110011237	5060	5050	5060	5050	33
558	20250417	095700	109844367	5050	5060	5070	5050	83
559	20250417	095600	109424407	5050	5030	5050	5030	6630
560	20250417	095500	75953447	5030	5030	5030	5030	227
561	20250417	095400	74811637	5030	5030	5030	5030	5
562	20250417	095300	74786487	5020	5020	5020	5020	254
563	20250417	095200	73511407	5020	5020	5020	5020	100
564	20250417	095100	73009407	5010	5010	5010	5010	6
565	20250417	095000	72979347	5020	5010	5020	5010	106
566	20250417	094900	72447497	5010	5010	5010	5010	246
567	20250417	094800	71215037	5000	5000	5000	5000	1
568	20250417	094700	71210037	4990	5000	5000	4990	1786
569	20250417	094600	62292637	5000	5005	5005	5000	209
570	20250417	094500	61247272	5010	5005	5010	5005	1864
571	20250417	094400	51917847	5005	5010	5010	5005	81
572	20250417	094300	51512437	5000	5000	5010	5000	68
573	20250417	094200	51172427	5000	4995	5000	4995	714
574	20250417	094100	47604647	4995	4990	4995	4990	151
575	20250417	094000	46851137	4990	4990	4990	4990	17
576	20250417	093900	46766307	4990	4990	4990	4990	6
577	20250417	093800	46736367	4990	4990	4995	4990	31
578	20250417	093700	46581652	4995	4995	4995	4995	6
579	20250417	093600	46551682	5000	5000	5000	5000	0
580	20250417	093500	46551682	5000	5000	5000	5000	5
581	20250417	093400	46526682	4985	4995	4995	4985	900
582	20250417	093300	42038462	5000	5000	5000	5000	7
583	20250417	093200	42003462	5000	5000	5000	5000	5
584	20250417	093100	41978462	5000	5000	5010	5000	63
585	20250417	093000	41663362	5010	5000	5010	5000	828
586	20250417	092900	37523352	5000	4995	5000	4995	2034
587	20250417	092800	27353452	5000	4995	5000	4995	209
588	20250417	092700	26308497	4995	4995	4995	4995	21
589	20250417	092600	26203602	5000	5000	5000	5000	1
590	20250417	092500	26198602	5000	4985	5000	4985	615
591	20250417	092400	23129827	4985	4985	4985	4985	0
592	20250417	092300	23129827	4985	4985	4985	4985	0
593	20250417	092200	23129827	4985	4985	4985	4985	21
594	20250417	092100	23025142	4985	4985	4985	4985	10
595	20250417	092000	22975292	4985	4985	4985	4985	10
596	20250417	091900	22925442	4985	4985	4985	4985	7
597	20250417	091800	22890547	4985	4975	4985	4975	56
598	20250417	091700	22611917	4985	4975	4985	4975	49
599	20250417	091600	22368132	4975	4975	4975	4975	0
600	20250417	091500	22368132	4975	4980	4980	4975	639
601	20250417	091400	19186257	4975	4975	4975	4975	165
602	20250417	091300	18365382	4980	4980	4980	4980	352
603	20250417	091200	16612422	4980	4985	4985	4980	236
604	20250417	091100	15436557	4985	4985	4985	4980	175
605	20250417	091000	14564370	4985	4985	4985	4985	48
606	20250417	090900	14325090	4985	4995	4995	4985	43
607	20250417	090800	14110720	4985	4985	4985	4985	23
608	20250417	090700	13996065	4985	4985	4985	4980	628
609	20250417	090600	10868495	4985	4985	4985	4985	483
610	20250417	090500	8460740	4985	4995	4995	4985	220
611	20250417	090400	7363970	4990	5000	5000	4990	110
612	20250417	090300	6814970	5000	4980	5000	4980	226
613	20250417	090200	5685070	4980	4985	4985	4980	383
614	20250417	090100	3777725	4990	4990	4990	4990	200
615	20250417	090000	2779725	4980	4985	5000	4980	557