KissMeData/062970/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	192400	5880574353	5040	5040	5040	5040	10497
3	20250414	192300	5880574353	5040	5040	5040	5040	0
4	20250414	192200	5880574353	5040	5040	5040	5040	0
5	20250414	192100	5880574353	5040	5040	5040	5040	0
6	20250414	192000	5880574353	5040	5040	5040	5040	0
7	20250414	191900	5880574353	5040	5040	5040	5040	0
8	20250414	191800	5880574353	5040	5040	5040	5040	0
9	20250414	191700	5880574353	5040	5040	5040	5040	0
10	20250414	191600	5880574353	5040	5040	5040	5040	0
11	20250414	191500	5880574353	5040	5040	5040	5040	0
12	20250414	191400	5880574353	5040	5040	5040	5040	0
13	20250414	191300	5880574353	5040	5040	5040	5040	0
14	20250414	191200	5880574353	5040	5040	5040	5040	0
15	20250414	191100	5880574353	5040	5040	5040	5040	0
16	20250414	191000	5880574353	5040	5040	5040	5040	0
17	20250414	190900	5880574353	5040	5040	5040	5040	0
18	20250414	190800	5880574353	5040	5040	5040	5040	0
19	20250414	190700	5880574353	5040	5040	5040	5040	0
20	20250414	190600	5880574353	5040	5040	5040	5040	0
21	20250414	190500	5880574353	5040	5040	5040	5040	0
22	20250414	190400	5880574353	5040	5040	5040	5040	0
23	20250414	190300	5880574353	5040	5040	5040	5040	0
24	20250414	190200	5880574353	5040	5040	5040	5040	0
25	20250414	190100	5880574353	5040	5040	5040	5040	0
26	20250414	190000	5880574353	5040	5040	5040	5040	0
27	20250414	185900	5880574353	5040	5040	5040	5040	0
28	20250414	185800	5880574353	5040	5040	5040	5040	0
29	20250414	185700	5880574353	5040	5040	5040	5040	0
30	20250414	185600	5880574353	5040	5040	5040	5040	0
31	20250414	185500	5880574353	5040	5040	5040	5040	0
32	20250414	185400	5880574353	5040	5040	5040	5040	10497
33	20250414	185300	5880574353	5040	5040	5040	5040	0
34	20250414	185200	5880574353	5040	5040	5040	5040	0
35	20250414	185100	5880574353	5040	5040	5040	5040	0
36	20250414	185000	5880574353	5040	5040	5040	5040	0
37	20250414	184900	5880574353	5040	5040	5040	5040	0
38	20250414	184800	5880574353	5040	5040	5040	5040	0
39	20250414	184700	5880574353	5040	5040	5040	5040	0
40	20250414	184600	5880574353	5040	5040	5040	5040	0
41	20250414	184500	5880574353	5040	5040	5040	5040	0
42	20250414	184400	5880574353	5040	5040	5040	5040	0
43	20250414	184300	5880574353	5040	5040	5040	5040	0
44	20250414	184200	5880574353	5040	5040	5040	5040	0
45	20250414	184100	5880574353	5040	5040	5040	5040	0
46	20250414	184000	5880574353	5040	5040	5040	5040	0
47	20250414	183900	5880574353	5040	5040	5040	5040	0
48	20250414	183800	5880574353	5040	5040	5040	5040	0
49	20250414	183700	5880574353	5040	5040	5040	5040	0
50	20250414	183600	5880574353	5040	5040	5040	5040	0
51	20250414	183500	5880574353	5040	5040	5040	5040	0
52	20250414	183400	5880574353	5040	5040	5040	5040	0
53	20250414	183300	5880574353	5040	5040	5040	5040	0
54	20250414	183200	5880574353	5040	5040	5040	5040	0
55	20250414	183100	5880574353	5040	5040	5040	5040	0
56	20250414	183000	5880574353	5040	5040	5040	5040	0
57	20250414	182900	5880574353	5040	5040	5040	5040	0
58	20250414	182800	5880574353	5040	5040	5040	5040	0
59	20250414	182700	5880574353	5040	5040	5040	5040	0
60	20250414	182600	5880574353	5040	5040	5040	5040	0
61	20250414	182500	5880574353	5040	5040	5040	5040	0
62	20250414	182400	5880574353	5040	5040	5040	5040	10497
63	20250414	182300	5880574353	5040	5040	5040	5040	0
64	20250414	182200	5880574353	5040	5040	5040	5040	0
65	20250414	182100	5880574353	5040	5040	5040	5040	0
66	20250414	182000	5880574353	5040	5040	5040	5040	0
67	20250414	181900	5880574353	5040	5040	5040	5040	0
68	20250414	181800	5880574353	5040	5040	5040	5040	0
69	20250414	181700	5880574353	5040	5040	5040	5040	0
70	20250414	181600	5880574353	5040	5040	5040	5040	0
71	20250414	181500	5880574353	5040	5040	5040	5040	0
72	20250414	181400	5880574353	5040	5040	5040	5040	0
73	20250414	181300	5880574353	5040	5040	5040	5040	0
74	20250414	181200	5880574353	5040	5040	5040	5040	0
75	20250414	181100	5880574353	5040	5040	5040	5040	0
76	20250414	181000	5880574353	5040	5040	5040	5040	0
77	20250414	180900	5880574353	5040	5040	5040	5040	0
78	20250414	180800	5880574353	5040	5040	5040	5040	0
79	20250414	180700	5880574353	5040	5040	5040	5040	0
80	20250414	180600	5880574353	5040	5040	5040	5040	0
81	20250414	180500	5880574353	5040	5040	5040	5040	0
82	20250414	180400	5880574353	5040	5040	5040	5040	0
83	20250414	180300	5880574353	5040	5040	5040	5040	0
84	20250414	180200	5880574353	5040	5040	5040	5040	0
85	20250414	180100	5880574353	5040	5040	5040	5040	0
86	20250414	180000	5880574353	5040	5040	5040	5040	0
87	20250414	175900	5880574353	5040	5040	5040	5040	0
88	20250414	175800	5880574353	5040	5040	5040	5040	0
89	20250414	175700	5880574353	5040	5040	5040	5040	0
90	20250414	175600	5880574353	5040	5040	5040	5040	0
91	20250414	175500	5880574353	5040	5040	5040	5040	0
92	20250414	175400	5880574353	5040	5040	5040	5040	10497
93	20250414	175300	5880574353	5040	5040	5040	5040	0
94	20250414	175200	5880574353	5040	5040	5040	5040	0
95	20250414	175100	5880574353	5040	5040	5040	5040	0
96	20250414	175000	5880574353	5040	5040	5040	5040	0
97	20250414	174900	5880574353	5040	5040	5040	5040	0
98	20250414	174800	5880574353	5040	5040	5040	5040	0
99	20250414	174700	5880574353	5040	5040	5040	5040	0
100	20250414	174600	5880574353	5040	5040	5040	5040	0
101	20250414	174500	5880574353	5040	5040	5040	5040	0
102	20250414	174400	5880574353	5040	5040	5040	5040	0
103	20250414	174300	5880574353	5040	5040	5040	5040	0
104	20250414	174200	5880574353	5040	5040	5040	5040	0
105	20250414	174100	5880574353	5040	5040	5040	5040	0
106	20250414	174000	5880574353	5040	5040	5040	5040	0
107	20250414	173900	5880574353	5040	5040	5040	5040	0
108	20250414	173800	5880574353	5040	5040	5040	5040	0
109	20250414	173700	5880574353	5040	5040	5040	5040	0
110	20250414	173600	5880574353	5040	5040	5040	5040	0
111	20250414	173500	5880574353	5040	5040	5040	5040	0
112	20250414	173400	5880574353	5040	5040	5040	5040	0
113	20250414	173300	5880574353	5040	5040	5040	5040	0
114	20250414	173200	5880574353	5040	5040	5040	5040	0
115	20250414	173100	5880574353	5040	5040	5040	5040	0
116	20250414	173000	5880574353	5040	5040	5040	5040	0
117	20250414	172900	5880574353	5040	5040	5040	5040	0
118	20250414	172800	5880574353	5040	5040	5040	5040	0
119	20250414	172700	5880574353	5040	5040	5040	5040	0
120	20250414	172600	5880574353	5040	5040	5040	5040	0
121	20250414	172500	5880574353	5040	5040	5040	5040	0
122	20250414	172400	5880574353	5040	5040	5040	5040	10497
123	20250414	172300	5880574353	5040	5040	5040	5040	0
124	20250414	172200	5880574353	5040	5040	5040	5040	0
125	20250414	172100	5880574353	5040	5040	5040	5040	0
126	20250414	172000	5880574353	5040	5040	5040	5040	0
127	20250414	171900	5880574353	5040	5040	5040	5040	0
128	20250414	171800	5880574353	5040	5040	5040	5040	0
129	20250414	171700	5880574353	5040	5040	5040	5040	0
130	20250414	171600	5880574353	5040	5040	5040	5040	0
131	20250414	171500	5880574353	5040	5040	5040	5040	0
132	20250414	171400	5880574353	5040	5040	5040	5040	0
133	20250414	171300	5880574353	5040	5040	5040	5040	0
134	20250414	171200	5880574353	5040	5040	5040	5040	0
135	20250414	171100	5880574353	5040	5040	5040	5040	0
136	20250414	171000	5880574353	5040	5040	5040	5040	0
137	20250414	170900	5880574353	5040	5040	5040	5040	0
138	20250414	170800	5880574353	5040	5040	5040	5040	0
139	20250414	170700	5880574353	5040	5040	5040	5040	0
140	20250414	170600	5880574353	5040	5040	5040	5040	0
141	20250414	170500	5880574353	5040	5040	5040	5040	0
142	20250414	170400	5880574353	5040	5040	5040	5040	0
143	20250414	170300	5880574353	5040	5040	5040	5040	0
144	20250414	170200	5880574353	5040	5040	5040	5040	0
145	20250414	170100	5880574353	5040	5040	5040	5040	0
146	20250414	170000	5880574353	5040	5040	5040	5040	0
147	20250414	165900	5880574353	5040	5040	5040	5040	0
148	20250414	165800	5880574353	5040	5040	5040	5040	0
149	20250414	165700	5880574353	5040	5040	5040	5040	0
150	20250414	165600	5880574353	5040	5040	5040	5040	0
151	20250414	165500	5880574353	5040	5040	5040	5040	0
152	20250414	165400	5880574353	5040	5040	5040	5040	10497
153	20250414	165300	5880574353	5040	5040	5040	5040	0
154	20250414	165200	5880574353	5040	5040	5040	5040	0
155	20250414	165100	5880574353	5040	5040	5040	5040	0
156	20250414	165000	5880574353	5040	5040	5040	5040	0
157	20250414	164900	5880574353	5040	5040	5040	5040	0
158	20250414	164800	5880574353	5040	5040	5040	5040	0
159	20250414	164700	5880574353	5040	5040	5040	5040	0
160	20250414	164600	5880574353	5040	5040	5040	5040	0
161	20250414	164500	5880574353	5040	5040	5040	5040	0
162	20250414	164400	5880574353	5040	5040	5040	5040	0
163	20250414	164300	5880574353	5040	5040	5040	5040	0
164	20250414	164200	5880574353	5040	5040	5040	5040	0
165	20250414	164100	5880574353	5040	5040	5040	5040	0
166	20250414	164000	5880574353	5040	5040	5040	5040	0
167	20250414	163900	5880574353	5040	5040	5040	5040	0
168	20250414	163800	5880574353	5040	5040	5040	5040	0
169	20250414	163700	5880574353	5040	5040	5040	5040	0
170	20250414	163600	5880574353	5040	5040	5040	5040	0
171	20250414	163500	5880574353	5040	5040	5040	5040	0
172	20250414	163400	5880574353	5040	5040	5040	5040	0
173	20250414	163300	5880574353	5040	5040	5040	5040	0
174	20250414	163200	5880574353	5040	5040	5040	5040	0
175	20250414	163100	5880574353	5040	5040	5040	5040	0
176	20250414	163000	5880574353	5040	5040	5040	5040	0
177	20250414	162900	5880574353	5040	5040	5040	5040	0
178	20250414	162800	5880574353	5040	5040	5040	5040	0
179	20250414	162700	5880574353	5040	5040	5040	5040	0
180	20250414	162600	5880574353	5040	5040	5040	5040	0
181	20250414	162500	5880574353	5040	5040	5040	5040	0
182	20250414	162400	5880574353	5040	5040	5040	5040	10497
183	20250414	162300	5880574353	5040	5040	5040	5040	0
184	20250414	162200	5880574353	5040	5040	5040	5040	0
185	20250414	162100	5880574353	5040	5040	5040	5040	0
186	20250414	162000	5880574353	5040	5040	5040	5040	0
187	20250414	161900	5880574353	5040	5040	5040	5040	0
188	20250414	161800	5880574353	5040	5040	5040	5040	0
189	20250414	161700	5880574353	5040	5040	5040	5040	0
190	20250414	161600	5880574353	5040	5040	5040	5040	0
191	20250414	161500	5880574353	5040	5040	5040	5040	0
192	20250414	161400	5880574353	5040	5040	5040	5040	0
193	20250414	161300	5880574353	5040	5040	5040	5040	0
194	20250414	161200	5880574353	5040	5040	5040	5040	0
195	20250414	161100	5880574353	5040	5040	5040	5040	0
196	20250414	161000	5880574353	5040	5040	5040	5040	0
197	20250414	160900	5880574353	5040	5040	5040	5040	0
198	20250414	160800	5880574353	5040	5040	5040	5040	0
199	20250414	160700	5880574353	5040	5040	5040	5040	0
200	20250414	160600	5880574353	5040	5040	5040	5040	0
201	20250414	160500	5880574353	5040	5040	5040	5040	0
202	20250414	160400	5880574353	5040	5040	5040	5040	0
203	20250414	160300	5880574353	5040	5040	5040	5040	0
204	20250414	160200	5880574353	5040	5040	5040	5040	0
205	20250414	160100	5880574353	5040	5040	5040	5040	0
206	20250414	160000	5880574353	5040	5040	5040	5040	0
207	20250414	155900	5880574353	5040	5040	5040	5040	0
208	20250414	155800	5880574353	5040	5040	5040	5040	0
209	20250414	155700	5880574353	5040	5040	5040	5040	0
210	20250414	155600	5880574353	5040	5040	5040	5040	0
211	20250414	155500	5880574353	5040	5040	5040	5040	0
212	20250414	155400	5880574353	5040	5040	5040	5040	10497
213	20250414	155300	5880574353	5040	5040	5040	5040	0
214	20250414	155200	5880574353	5040	5040	5040	5040	0
215	20250414	155100	5880574353	5040	5040	5040	5040	0
216	20250414	155000	5880574353	5040	5040	5040	5040	0
217	20250414	154900	5880574353	5040	5040	5040	5040	0
218	20250414	154800	5880574353	5040	5040	5040	5040	0
219	20250414	154700	5880574353	5040	5040	5040	5040	0
220	20250414	154600	5880574353	5040	5040	5040	5040	0
221	20250414	154500	5880574353	5040	5040	5040	5040	0
222	20250414	154400	5880574353	5040	5040	5040	5040	0
223	20250414	154300	5880574353	5040	5040	5040	5040	0
224	20250414	154200	5880574353	5040	5040	5040	5040	0
225	20250414	154100	5880574353	5040	5040	5040	5040	0
226	20250414	154000	5880574353	5040	5040	5040	5040	0
227	20250414	153900	5880574353	5040	5040	5040	5040	0
228	20250414	153800	5880574353	5040	5040	5040	5040	0
229	20250414	153700	5880574353	5040	5040	5040	5040	0
230	20250414	153600	5880574353	5040	5040	5040	5040	0
231	20250414	153500	5880574353	5040	5040	5040	5040	0
232	20250414	153400	5880574353	5040	5040	5040	5040	0
233	20250414	153300	5880574353	5040	5040	5040	5040	0
234	20250414	153200	5880574353	5040	5040	5040	5040	0
235	20250414	153100	5880574353	5040	5040	5040	5040	0
236	20250414	153000	5880574353	5040	5040	5040	5040	10497
237	20250414	152900	5827669473	5020	5020	5020	5020	0
238	20250414	152800	5827669473	5020	5020	5020	5020	0
239	20250414	152700	5827669473	5020	5020	5020	5020	0
240	20250414	152600	5827669473	5020	5020	5020	5020	0
241	20250414	152500	5827669473	5020	5020	5020	5020	0
242	20250414	152400	5827669473	5020	5020	5020	5020	0
243	20250414	152300	5827669473	5020	5020	5020	5020	0
244	20250414	152200	5827669473	5020	5020	5020	5020	0
245	20250414	152100	5827669473	5020	5020	5020	5020	0
246	20250414	152000	5827669473	5020	5020	5020	5020	0
247	20250414	151900	5827669473	5020	5010	5040	5010	4020
248	20250414	151800	5807474763	5020	5040	5040	5020	5102
249	20250414	151700	5781848223	5030	5030	5040	5020	9334
250	20250414	151600	5734898793	5030	5040	5040	5020	2142
251	20250414	151500	5724103273	5040	5030	5040	5030	4442
252	20250414	151400	5701731383	5030	5030	5040	5020	2298
253	20250414	151300	5690176923	5030	5030	5030	5030	692
254	20250414	151200	5686696163	5030	5030	5030	5020	1951
255	20250414	151100	5676882703	5020	5030	5030	5020	2558
256	20250414	151000	5664040263	5030	5025	5030	5020	22
257	20250414	150900	5663929728	5020	5020	5020	5020	1135
258	20250414	150800	5658232028	5020	5030	5030	5020	3695
259	20250414	150700	5639651568	5030	5020	5030	5020	408
260	20250414	150600	5637603328	5010	5020	5020	5010	1556
261	20250414	150500	5629800708	5020	5030	5030	5010	1065
262	20250414	150400	5624457898	5020	5020	5030	5010	880
263	20250414	150300	5620040938	5030	5030	5030	5010	3212
264	20250414	150200	5603942188	5020	5020	5030	5010	1576
265	20250414	150100	5596027758	5020	5030	5030	5020	1138
266	20250414	150000	5590313658	5030	5020	5030	5010	518
267	20250414	145900	5587710788	5010	5020	5030	5010	1594
268	20250414	145800	5579708698	5020	5020	5030	5010	6721
269	20250414	145700	5545974228	5030	5040	5040	5030	2843
270	20250414	145600	5531671938	5030	5030	5040	5030	197
271	20250414	145500	5530680828	5040	5040	5040	5040	280
272	20250414	145400	5529269628	5040	5020	5040	5020	410
273	20250414	145300	5527209288	5020	5020	5030	5020	1039
274	20250414	145200	5521993498	5020	5030	5030	5010	154
275	20250414	145100	5521219098	5020	5030	5040	5020	10256
276	20250414	145000	5469722648	5030	5030	5030	5030	394
277	20250414	144900	5467740828	5030	5030	5040	5030	2709
278	20250414	144800	5454109498	5040	5040	5040	5040	469
279	20250414	144700	5451745738	5040	5030	5040	5030	83
280	20250414	144600	5451328018	5040	5030	5040	5030	595
281	20250414	144500	5448334938	5030	5030	5040	5020	483
282	20250414	144400	5445906038	5030	5050	5050	5030	7394
283	20250414	144300	5408690078	5040	5040	5050	5040	297
284	20250414	144200	5407190368	5040	5060	5060	5040	967
285	20250414	144100	5402310318	5050	5050	5060	5040	5479
286	20250414	144000	5374641238	5050	5040	5050	5040	795
287	20250414	143900	5370631598	5050	5050	5050	5050	507
288	20250414	143800	5368071248	5050	5040	5050	5040	216
289	20250414	143700	5366980458	5040	5050	5050	5040	3999
290	20250414	143600	5346802698	5050	5040	5050	5040	2654
291	20250414	143500	5333408188	5040	5040	5040	5030	576
292	20250414	143400	5330505158	5040	5030	5040	5030	792
293	20250414	143300	5326514758	5030	5030	5040	5030	1168
294	20250414	143200	5320629118	5040	5030	5040	5030	178
295	20250414	143100	5319733588	5040	5040	5050	5040	2022
296	20250414	143000	5309542048	5040	5050	5050	5040	553
297	20250414	142900	5306751788	5040	5050	5050	5040	1248
298	20250414	142800	5300451818	5040	5040	5060	5040	5035
299	20250414	142700	5275027728	5040	5060	5080	5040	6891
300	20250414	142600	5240146418	5060	5070	5070	5050	6003
301	20250414	142500	5209772298	5080	5070	5080	5060	12302
302	20250414	142400	5147320608	5070	5050	5070	5040	11065
303	20250414	142300	5091303878	5050	5060	5060	5040	6513
304	20250414	142200	5058391818	5060	5050	5060	5030	15077
305	20250414	142100	4982251408	5050	5030	5050	5020	18460
306	20250414	142000	4889351778	5030	5020	5030	5010	2761
307	20250414	141900	4875492958	5020	5010	5020	5010	5
308	20250414	141800	4875467898	5020	5020	5020	5010	263
309	20250414	141700	4874147848	5020	5030	5030	5020	1223
310	20250414	141600	4868008168	5030	5030	5030	5020	1987
311	20250414	141500	4858031458	5030	5030	5030	5020	436
312	20250414	141400	4855838478	5030	5020	5030	5020	901
313	20250414	141300	4851313448	5020	5020	5030	5010	8254
314	20250414	141200	4809888688	5020	5010	5020	5010	5038
315	20250414	141100	4784602158	5010	5000	5010	5000	1098
316	20250414	141000	4779111698	5010	5000	5010	5000	866
317	20250414	140900	4774776598	5010	5000	5010	5000	2070
318	20250414	140800	4764406518	5010	5010	5010	5010	250
319	20250414	140700	4763154018	5010	5010	5010	5000	24
320	20250414	140600	4763033798	5010	5000	5010	5000	1468
321	20250414	140500	4755693718	5010	5000	5010	5000	2776
322	20250414	140400	4741807878	5000	5000	5000	5000	9
323	20250414	140300	4741762878	5000	5000	5000	4995	301
324	20250414	140200	4740257928	4995	4995	5000	4995	435
325	20250414	140100	4738085093	4995	5000	5000	4995	1566
326	20250414	140000	4730262213	5000	5010	5010	5000	1345
327	20250414	135900	4723536933	5010	5000	5010	5000	106
328	20250414	135800	4723005953	5010	5010	5020	5000	2358
329	20250414	135700	4711191683	5020	5015	5030	5015	2197
330	20250414	135600	4700163623	5020	5020	5020	5015	1391
331	20250414	135500	4693181803	5020	5010	5020	5010	831
332	20250414	135400	4689012183	5030	5020	5030	5020	1845
333	20250414	135300	4679749963	5020	5010	5020	5010	3387
334	20250414	135200	4662754753	5010	5000	5010	5000	529
335	20250414	135100	4660109743	5000	5000	5000	5000	572
336	20250414	135000	4657249743	5000	4995	5000	4995	11
337	20250414	134900	4657194793	5000	5000	5000	5000	255
338	20250414	134800	4655919793	5000	4995	5000	4995	1827
339	20250414	134700	4646786198	4995	4990	4995	4990	116
340	20250414	134600	4646207353	4980	4985	4990	4980	611
341	20250414	134500	4643164478	4990	4975	4990	4975	1508
342	20250414	134400	4635654633	4975	4980	4980	4975	340
343	20250414	134300	4633962588	4995	5000	5000	4980	1795
344	20250414	134200	4625008428	5020	5010	5020	5010	79
345	20250414	134100	4624612298	5010	5000	5010	5000	416
346	20250414	134000	4622530268	5000	5000	5000	5000	109
347	20250414	133900	4621985268	5000	5000	5000	5000	224
348	20250414	133800	4620865268	5000	5000	5020	5000	403
349	20250414	133700	4618844128	5000	5010	5010	5000	1023
350	20250414	133600	4613718928	5010	5010	5020	5010	1674
351	20250414	133500	4605332088	5010	5010	5010	5000	583
352	20250414	133400	4602415738	5000	5010	5010	5000	604
353	20250414	133300	4599395688	5020	5010	5020	5000	522
354	20250414	133200	4596780843	5010	5000	5010	5000	4225
355	20250414	133100	4575646353	5000	5010	5010	5000	632
356	20250414	133000	4572482523	5010	5010	5010	5010	332
357	20250414	132900	4570819203	5010	5020	5030	5000	5505
358	20250414	132800	4543217923	5020	5020	5020	5010	3907
359	20250414	132700	4523612723	5020	4990	5020	4990	3526
360	20250414	132600	4505965668	4995	4985	4995	4985	1498
361	20250414	132500	4498489453	4985	4985	4985	4985	732
362	20250414	132400	4494840433	4985	4985	4985	4985	78
363	20250414	132300	4494451603	4970	4970	4970	4970	30
364	20250414	132200	4494302503	4985	4970	4985	4965	986
365	20250414	132100	4489394253	4970	4970	4985	4970	430
366	20250414	132000	4487257111	4970	4985	4985	4960	4522
367	20250414	131900	4464813296	4980	4970	4980	4970	2149
368	20250414	131800	4454116081	4970	4965	4970	4960	2402
369	20250414	131700	4442189306	4960	4960	4965	4960	120
370	20250414	131600	4441594051	4960	4965	4965	4960	521
371	20250414	131500	4439007291	4965	4955	4965	4955	4538
372	20250414	131400	4416514341	4955	4960	4960	4955	221
373	20250414	131300	4415418536	4960	4960	4965	4955	880
374	20250414	131200	4411055046	4965	4965	4965	4960	4838
375	20250414	131100	4387047921	4965	4960	4965	4955	1391
376	20250414	131000	4380150156	4955	4955	4960	4950	2088
377	20250414	130900	4369804746	4955	4970	4970	4955	7945
378	20250414	130800	4330390921	4970	4985	4985	4970	7645
379	20250414	130700	4292348136	4980	4985	4985	4980	942
380	20250414	130600	4287655926	4985	4985	4990	4980	1466
381	20250414	130500	4280347881	4985	4990	4995	4985	2591
382	20250414	130400	4267418741	4990	5000	5000	4990	1167
383	20250414	130300	4261591301	4995	4995	5000	4995	4158
384	20250414	130200	4240816883	5000	5000	5000	5000	1087
385	20250414	130100	4235381883	5000	5010	5010	5000	16
386	20250414	130000	4235301733	5000	5000	5000	5000	1884
387	20250414	125900	4225881733	5000	5010	5010	5000	810
388	20250414	125800	4221830733	5000	5000	5010	5000	6531
389	20250414	125700	4189171323	5000	5010	5010	5000	2076
390	20250414	125600	4178790923	5010	5010	5010	5000	64
391	20250414	125500	4178470303	5010	5020	5020	5000	4697
392	20250414	125400	4154966463	5020	5020	5020	5020	59
393	20250414	125300	4154670283	5020	5020	5020	5020	314
394	20250414	125200	4153094003	5020	5020	5020	5020	220
395	20250414	125100	4151989603	5020	5020	5020	5020	151
396	20250414	125000	4151231583	5020	5015	5020	5010	561
397	20250414	124900	4148418613	5020	5020	5030	5010	1966
398	20250414	124800	4138557083	5030	5020	5030	5020	422
399	20250414	124700	4136438463	5020	5020	5020	5020	80
400	20250414	124600	4136036863	5030	5020	5030	5020	255
401	20250414	124500	4134755363	5020	5010	5030	5010	2213
402	20250414	124400	4123656663	5010	5020	5020	5010	535
403	20250414	124300	4120973638	5000	5010	5020	5000	8417
404	20250414	124200	4078804818	5010	5010	5010	5010	428
405	20250414	124100	4076660538	5010	5010	5010	5010	4
406	20250414	124000	4076640498	5010	5010	5010	5010	1745
407	20250414	123900	4067898048	5010	5010	5010	5010	400
408	20250414	123800	4065894048	5000	5000	5000	5000	444
409	20250414	123700	4063674048	5000	5010	5020	5000	1267
410	20250414	123600	4057332018	5020	5010	5020	5010	462
411	20250414	123500	4055015398	5020	5020	5020	5010	1275
412	20250414	123400	4048621168	5010	5010	5020	5010	879
413	20250414	123300	4044217148	5010	5000	5010	5000	2463
414	20250414	123200	4031897618	5000	5010	5020	5000	2182
415	20250414	123100	4020979058	5010	5010	5010	5010	2675
416	20250414	123000	4007577308	5010	5020	5020	5010	272
417	20250414	122900	4006214488	5020	5020	5020	5020	217
418	20250414	122800	4005125148	5010	5010	5020	5010	1000
419	20250414	122700	4000109968	5020	5020	5020	5020	78
420	20250414	122600	3999718408	5010	5030	5030	5010	3477
421	20250414	122500	3982268418	5030	5020	5030	5020	799
422	20250414	122400	3978256838	5030	5020	5030	5020	22
423	20250414	122300	3978146378	5020	5020	5020	5020	11
424	20250414	122200	3978091158	5020	5020	5030	5020	31
425	20250414	122100	3977935408	5030	5020	5030	5020	1808
426	20250414	122000	3968845178	5020	5030	5030	5020	1945
427	20250414	121900	3959071828	5030	5020	5030	5020	1741
428	20250414	121800	3950331968	5020	5020	5020	5010	1072
429	20250414	121700	3944951128	5020	5020	5020	5020	29
430	20250414	121600	3944805548	5010	5020	5020	5010	179
431	20250414	121500	3943908638	5020	5020	5020	5010	1095
432	20250414	121400	3938412118	5010	5020	5020	5010	2432
433	20250414	121300	3926205128	5010	5010	5010	5010	496
434	20250414	121200	3923720168	5020	5030	5030	5010	1758
435	20250414	121100	3914895788	5020	5020	5030	5020	1344
436	20250414	121000	3908148868	5030	5030	5030	5020	1541
437	20250414	120900	3900398628	5040	5030	5040	5030	2736
438	20250414	120800	3886634268	5030	5040	5050	5030	2116
439	20250414	120700	3875970078	5040	5040	5040	5040	2095
440	20250414	120600	3865411278	5040	5030	5050	5030	17230
441	20250414	120500	3778643068	5025	5030	5030	5025	222
442	20250414	120400	3777526518	5020	5020	5020	5020	8012
443	20250414	120300	3737306278	5020	5030	5030	5020	5321
444	20250414	120200	3710566538	5030	5020	5030	5010	9482
445	20250414	120100	3662958998	5015	5015	5015	5015	0
446	20250414	120000	3662958998	5015	5020	5020	5015	8
447	20250414	115900	3662918843	5020	5020	5020	5020	120
448	20250414	115800	3662316443	5020	5020	5020	5010	2981
449	20250414	115700	3647353908	5020	5020	5020	5010	449
450	20250414	115600	3645102978	5010	5000	5010	5000	1726
451	20250414	115500	3636465978	5000	5010	5010	5000	342
452	20250414	115400	3634754008	5010	5010	5010	5010	366
453	20250414	115300	3632920348	5010	5010	5010	5010	575
454	20250414	115200	3630039598	5010	5010	5010	5010	229
455	20250414	115100	3628892308	5010	5010	5020	5010	153
456	20250414	115000	3628125748	5010	5020	5020	5010	201
457	20250414	114900	3627118208	5020	5010	5020	5010	883
458	20250414	114800	3622692768	5010	5010	5020	5010	136
459	20250414	114700	3622011148	5010	5010	5010	5010	0
460	20250414	114600	3622011148	5010	5020	5020	5010	1674
461	20250414	114500	3613623228	5020	5020	5020	5020	225
462	20250414	114400	3612493728	5010	5010	5010	5000	1666
463	20250414	114300	3604158718	5010	5010	5010	5010	1792
464	20250414	114200	3595180798	5010	5020	5020	5010	226
465	20250414	114100	3594048518	5020	5010	5020	5010	1181
466	20250414	114000	3588129388	5000	5000	5010	5000	2341
467	20250414	113900	3576424368	5010	5010	5010	5010	5447
468	20250414	113800	3549134898	5020	5020	5020	5020	65
469	20250414	113700	3548808598	5010	5020	5020	5010	1248
470	20250414	113600	3542556108	5010	5020	5020	5010	332
471	20250414	113500	3540892138	5020	5020	5020	5010	787
472	20250414	113400	3536946998	5020	5015	5020	5010	798
473	20250414	113300	3532945843	5010	5015	5020	5010	753
474	20250414	113200	3529173083	5010	5030	5030	5010	5156
475	20250414	113100	3503332983	5030	5020	5030	5020	964
476	20250414	113000	3498492983	5020	5020	5020	5020	679
477	20250414	112900	3495084403	5020	5020	5030	5010	1030
478	20250414	112800	3489912413	5020	5020	5030	5020	583
479	20250414	112700	3486983653	5020	5030	5030	5020	4029
480	20250414	112600	3466730633	5030	5030	5030	5030	52
481	20250414	112500	3466469073	5030	5030	5030	5030	187
482	20250414	112400	3465528463	5030	5020	5030	5020	2158
483	20250414	112300	3454675373	5030	5030	5030	5010	1016
484	20250414	112200	3449577223	5030	5030	5030	5020	141
485	20250414	112100	3448868393	5030	5020	5030	5010	4302
486	20250414	112000	3427263953	5010	5015	5030	5010	1731
487	20250414	111900	3418569448	5010	5020	5030	5010	394
488	20250414	111800	3416591623	5030	5020	5030	5020	369
489	20250414	111700	3414739223	5020	5010	5020	5010	2756
490	20250414	111600	3400926913	5020	5020	5030	5020	2862
491	20250414	111500	3386539773	5030	5020	5030	5020	512
492	20250414	111400	3383969043	5030	5020	5030	5010	2005
493	20250414	111300	3373921013	5030	5010	5030	5010	517
494	20250414	111200	3371326783	5010	5030	5030	5010	1323
495	20250414	111100	3364684578	5020	5010	5030	5010	9663
496	20250414	111000	3316130208	5020	5020	5020	5000	1269
497	20250414	110900	3309764508	5020	5000	5020	5000	2422
498	20250414	110800	3297631968	5010	5010	5010	5010	3942
499	20250414	110700	3277882548	5010	4985	5010	4980	11471
500	20250414	110600	3220601628	4985	4980	4985	4980	1252
501	20250414	110500	3214365077	4980	4985	4985	4980	543
502	20250414	110400	3211660702	4985	4980	5000	4980	415
503	20250414	110300	3209593902	5000	4985	5000	4980	2059
504	20250414	110200	3199317667	4990	4990	4990	4990	1142
505	20250414	110100	3193619087	4990	4990	4995	4985	42
506	20250414	110000	3193409507	4995	4985	4995	4985	1797
507	20250414	105900	3184448092	4985	4980	4985	4980	1697
508	20250414	105800	3175996652	4975	4980	4980	4975	132
509	20250414	105700	3175339902	4980	4980	4980	4975	841
510	20250414	105600	3171154342	4980	4980	4985	4980	41
511	20250414	105500	3170950087	4980	4975	4980	4975	2673
512	20250414	105400	3157643777	4980	4980	4980	4980	59
513	20250414	105300	3157349957	4980	4980	4980	4975	7002
514	20250414	105200	3122480002	4985	4985	4985	4985	1382
515	20250414	105100	3115590732	4985	4990	4990	4985	332
516	20250414	105000	3113935702	4990	4995	4995	4990	71
517	20250414	104900	3113581347	4995	4985	4995	4985	2771
518	20250414	104800	3099756772	4985	4985	4990	4985	631
519	20250414	104700	3096611232	4985	4985	4990	4985	1271
520	20250414	104600	3090275262	4985	4990	4990	4985	745
521	20250414	104500	3086561397	4985	4990	4990	4985	342
522	20250414	104400	3084855387	4990	4995	4995	4985	1935
523	20250414	104300	3075200102	4995	4985	4995	4985	894
524	20250414	104200	3070738087	4985	4990	4990	4985	496
525	20250414	104100	3068265492	4995	4990	4995	4985	850
526	20250414	104000	3064026402	4990	4995	5000	4985	513
527	20250414	103900	3061464077	4990	5000	5010	4990	1752
528	20250414	103800	3052707282	5010	5010	5020	5010	1109
529	20250414	103700	3047150172	5020	5010	5020	5010	2620
530	20250414	103600	3034023122	5010	5000	5010	5000	1469
531	20250414	103500	3026665702	5000	4995	5000	4995	2048
532	20250414	103400	3016427707	4995	5000	5000	4995	606
533	20250414	103300	3013397742	5005	4975	5010	4975	8478
534	20250414	103200	2971045542	4975	5000	5000	4975	3589
535	20250414	103100	2953148987	5000	4995	5000	4995	4376
536	20250414	103000	2931287062	4995	4980	4995	4980	2694
537	20250414	102900	2917853512	4985	4985	4985	4982	1940
538	20250414	102800	2908182642	4985	4980	4985	4975	4981
539	20250414	102700	2883378997	4980	4975	4980	4975	769
540	20250414	102600	2879553112	4960	4960	4975	4960	2223
541	20250414	102500	2868515282	4965	4965	4970	4965	2523
542	20250414	102400	2855988547	4970	4975	4975	4965	3402
543	20250414	102300	2839083522	4980	4970	4980	4970	1104
544	20250414	102200	2833596472	4970	4970	4970	4965	579
545	20250414	102100	2830721202	4970	4970	4980	4970	3688
546	20250414	102000	2812374027	4970	4970	4970	4965	254
547	20250414	101900	2811111802	4970	4970	4970	4970	226
548	20250414	101800	2809988582	4970	4970	4975	4960	1928
549	20250414	101700	2800405122	4970	4960	4970	4960	3729
550	20250414	101600	2781883767	4965	4955	4965	4955	1700
551	20250414	101500	2773449107	4960	4955	4960	4955	1085
552	20250414	101400	2768070902	4960	4955	4965	4955	2165
553	20250414	101300	2757331707	4955	4955	4960	4950	728
554	20250414	101200	2753722527	4960	4955	4960	4955	1156
555	20250414	101100	2747992522	4955	4945	4955	4935	1886
556	20250414	101000	2738657257	4945	4940	4945	4930	1487
557	20250414	100900	2731319107	4935	4940	4945	4935	3034
558	20250414	100800	2716341072	4940	4940	4945	4940	3114
559	20250414	100700	2700956297	4940	4945	4945	4940	2362
560	20250414	100600	2689281217	4945	4950	4950	4945	686
561	20250414	100500	2685888207	4950	4950	4955	4945	4075
562	20250414	100400	2665728022	4950	4960	4960	4950	1106
563	20250414	100300	2660248942	4960	4950	4960	4950	1761
564	20250414	100200	2651525922	4950	4955	4955	4950	2862
565	20250414	100100	2637357572	4955	4955	4960	4950	2794
566	20250414	100000	2623523352	4955	4955	4960	4955	959
567	20250414	095900	2618770857	4960	4950	4960	4950	1003
568	20250414	095800	2613801162	4955	4980	4980	4950	13786
569	20250414	095700	2545377742	4980	4985	4985	4980	234
570	20250414	095600	2544212417	4985	4985	4985	4985	479
571	20250414	095500	2541824602	4985	4975	4985	4975	307
572	20250414	095400	2540296277	4985	4980	4985	4970	3043
573	20250414	095300	2525149692	4980	4980	4990	4975	192
574	20250414	095200	2524192527	4970	4980	4980	4970	2315
575	20250414	095100	2512675647	4990	4995	4995	4975	837
576	20250414	095000	2508507507	4995	4985	4995	4980	8296
577	20250414	094900	2467152182	4985	4990	4990	4980	2095
578	20250414	094800	2456710112	4980	4990	4990	4980	2842
579	20250414	094700	2442551422	4990	4990	4992	4980	2918
580	20250414	094600	2428003040	4985	5010	5010	4985	6589
581	20250414	094500	2395118100	5010	5010	5010	4995	3551
582	20250414	094400	2377353850	5020	5000	5020	4990	9172
583	20250414	094300	2331480895	5020	5020	5020	5000	1074
584	20250414	094200	2326092345	5000	5020	5030	4995	4337
585	20250414	094100	2304348415	5020	5040	5040	5010	5066
586	20250414	094000	2278857175	5040	4990	5040	4990	8323
587	20250414	093900	2237066765	4985	4995	5000	4970	2350
588	20250414	093800	2225357430	4995	5010	5020	4990	5190
589	20250414	093700	2199415315	5010	5030	5040	5000	9137
590	20250414	093600	2153575965	5030	5030	5050	5020	10722
591	20250414	093500	2099638205	5030	5040	5050	5010	8113
592	20250414	093400	2058805925	5020	5000	5060	5000	18174
593	20250414	093300	1967298720	5005	4965	5040	4965	23930
594	20250414	093200	1847630820	4965	4960	4970	4960	1489
595	20250414	093100	1840244760	4965	4975	4985	4965	2721
596	20250414	093000	1826702335	4975	4970	4975	4965	2252
597	20250414	092900	1815513640	4970	4965	4975	4960	3138
598	20250414	092800	1799929965	4960	4965	4975	4960	2872
599	20250414	092700	1785668560	4965	4955	4965	4950	1393
600	20250414	092600	1778757630	4955	4950	4960	4945	11079
601	20250414	092500	1723933145	4950	4965	4970	4950	5902
602	20250414	092400	1694684085	4965	4970	4985	4965	5551
603	20250414	092300	1667087410	4980	4960	4980	4960	3438
604	20250414	092200	1650019870	4970	4980	4980	4945	12859
605	20250414	092100	1586237635	4980	4990	4995	4975	7881
606	20250414	092000	1546970735	4990	5020	5020	4990	14605
607	20250414	091900	1473915355	5030	5020	5040	5020	13418
608	20250414	091800	1406472045	5020	5020	5030	5000	10360
609	20250414	091700	1354525750	5010	5020	5040	5000	27833
610	20250414	091600	1214852760	5030	5000	5030	4995	18932
611	20250414	091500	1120005610	5020	4935	5030	4935	55705
612	20250414	091400	842105565	4935	4940	4950	4920	13023
613	20250414	091300	777823480	4940	4905	4945	4905	6238
614	20250414	091200	747111585	4910	4910	4920	4900	877
615	20250414	091100	742806675	4910	4905	4915	4900	5765
616	20250414	091000	714526225	4905	4910	4915	4900	17844
617	20250414	090900	626952740	4910	4915	4920	4905	3219
618	20250414	090800	611157995	4910	4920	4930	4900	3565
619	20250414	090700	593634575	4915	4875	4915	4875	9271
620	20250414	090600	548301465	4880	4865	4885	4855	12760
621	20250414	090500	486320210	4855	4855	4875	4850	10276
622	20250414	090400	436390160	4850	4870	4880	4835	22162
623	20250414	090300	328784735	4865	4875	4885	4865	10728
624	20250414	090200	276519970	4875	4885	4900	4870	8640
625	20250414	090100	234327280	4885	4855	4885	4850	9585
626	20250414	090000	187700710	4850	4940	4945	4850	36630