KissMeData/101170/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195100	233854555	5000	5000	5000	5000	72
3	20250417	195000	233854555	5000	5000	5000	5000	0
4	20250417	194900	233854555	5000	5000	5000	5000	0
5	20250417	194800	233854555	5000	5000	5000	5000	0
6	20250417	194700	233854555	5000	5000	5000	5000	0
7	20250417	194600	233854555	5000	5000	5000	5000	0
8	20250417	194500	233854555	5000	5000	5000	5000	0
9	20250417	194400	233854555	5000	5000	5000	5000	0
10	20250417	194300	233854555	5000	5000	5000	5000	0
11	20250417	194200	233854555	5000	5000	5000	5000	0
12	20250417	194100	233854555	5000	5000	5000	5000	0
13	20250417	194000	233854555	5000	5000	5000	5000	0
14	20250417	193900	233854555	5000	5000	5000	5000	0
15	20250417	193800	233854555	5000	5000	5000	5000	0
16	20250417	193700	233854555	5000	5000	5000	5000	0
17	20250417	193600	233854555	5000	5000	5000	5000	0
18	20250417	193500	233854555	5000	5000	5000	5000	0
19	20250417	193400	233854555	5000	5000	5000	5000	0
20	20250417	193300	233854555	5000	5000	5000	5000	0
21	20250417	193200	233854555	5000	5000	5000	5000	0
22	20250417	193100	233854555	5000	5000	5000	5000	0
23	20250417	193000	233854555	5000	5000	5000	5000	0
24	20250417	192900	233854555	5000	5000	5000	5000	0
25	20250417	192800	233854555	5000	5000	5000	5000	0
26	20250417	192700	233854555	5000	5000	5000	5000	0
27	20250417	192600	233854555	5000	5000	5000	5000	0
28	20250417	192500	233854555	5000	5000	5000	5000	0
29	20250417	192400	233854555	5000	5000	5000	5000	0
30	20250417	192300	233854555	5000	5000	5000	5000	0
31	20250417	192200	233854555	5000	5000	5000	5000	0
32	20250417	192100	233854555	5000	5000	5000	5000	72
33	20250417	192000	233854555	5000	5000	5000	5000	0
34	20250417	191900	233854555	5000	5000	5000	5000	0
35	20250417	191800	233854555	5000	5000	5000	5000	0
36	20250417	191700	233854555	5000	5000	5000	5000	0
37	20250417	191600	233854555	5000	5000	5000	5000	0
38	20250417	191500	233854555	5000	5000	5000	5000	0
39	20250417	191400	233854555	5000	5000	5000	5000	0
40	20250417	191300	233854555	5000	5000	5000	5000	0
41	20250417	191200	233854555	5000	5000	5000	5000	0
42	20250417	191100	233854555	5000	5000	5000	5000	0
43	20250417	191000	233854555	5000	5000	5000	5000	0
44	20250417	190900	233854555	5000	5000	5000	5000	0
45	20250417	190800	233854555	5000	5000	5000	5000	0
46	20250417	190700	233854555	5000	5000	5000	5000	0
47	20250417	190600	233854555	5000	5000	5000	5000	0
48	20250417	190500	233854555	5000	5000	5000	5000	0
49	20250417	190400	233854555	5000	5000	5000	5000	0
50	20250417	190300	233854555	5000	5000	5000	5000	0
51	20250417	190200	233854555	5000	5000	5000	5000	0
52	20250417	190100	233854555	5000	5000	5000	5000	0
53	20250417	190000	233854555	5000	5000	5000	5000	0
54	20250417	185900	233854555	5000	5000	5000	5000	0
55	20250417	185800	233854555	5000	5000	5000	5000	0
56	20250417	185700	233854555	5000	5000	5000	5000	0
57	20250417	185600	233854555	5000	5000	5000	5000	0
58	20250417	185500	233854555	5000	5000	5000	5000	0
59	20250417	185400	233854555	5000	5000	5000	5000	0
60	20250417	185300	233854555	5000	5000	5000	5000	0
61	20250417	185200	233854555	5000	5000	5000	5000	0
62	20250417	185100	233854555	5000	5000	5000	5000	72
63	20250417	185000	233854555	5000	5000	5000	5000	0
64	20250417	184900	233854555	5000	5000	5000	5000	0
65	20250417	184800	233854555	5000	5000	5000	5000	0
66	20250417	184700	233854555	5000	5000	5000	5000	0
67	20250417	184600	233854555	5000	5000	5000	5000	0
68	20250417	184500	233854555	5000	5000	5000	5000	0
69	20250417	184400	233854555	5000	5000	5000	5000	0
70	20250417	184300	233854555	5000	5000	5000	5000	0
71	20250417	184200	233854555	5000	5000	5000	5000	0
72	20250417	184100	233854555	5000	5000	5000	5000	0
73	20250417	184000	233854555	5000	5000	5000	5000	0
74	20250417	183900	233854555	5000	5000	5000	5000	0
75	20250417	183800	233854555	5000	5000	5000	5000	0
76	20250417	183700	233854555	5000	5000	5000	5000	0
77	20250417	183600	233854555	5000	5000	5000	5000	0
78	20250417	183500	233854555	5000	5000	5000	5000	0
79	20250417	183400	233854555	5000	5000	5000	5000	0
80	20250417	183300	233854555	5000	5000	5000	5000	0
81	20250417	183200	233854555	5000	5000	5000	5000	0
82	20250417	183100	233854555	5000	5000	5000	5000	0
83	20250417	183000	233854555	5000	5000	5000	5000	0
84	20250417	182900	233854555	5000	5000	5000	5000	0
85	20250417	182800	233854555	5000	5000	5000	5000	0
86	20250417	182700	233854555	5000	5000	5000	5000	0
87	20250417	182600	233854555	5000	5000	5000	5000	0
88	20250417	182500	233854555	5000	5000	5000	5000	0
89	20250417	182400	233854555	5000	5000	5000	5000	0
90	20250417	182300	233854555	5000	5000	5000	5000	0
91	20250417	182200	233854555	5000	5000	5000	5000	0
92	20250417	182100	233854555	5000	5000	5000	5000	72
93	20250417	182000	233854555	5000	5000	5000	5000	0
94	20250417	181900	233854555	5000	5000	5000	5000	0
95	20250417	181800	233854555	5000	5000	5000	5000	0
96	20250417	181700	233854555	5000	5000	5000	5000	0
97	20250417	181600	233854555	5000	5000	5000	5000	0
98	20250417	181500	233854555	5000	5000	5000	5000	0
99	20250417	181400	233854555	5000	5000	5000	5000	0
100	20250417	181300	233854555	5000	5000	5000	5000	0
101	20250417	181200	233854555	5000	5000	5000	5000	0
102	20250417	181100	233854555	5000	5000	5000	5000	0
103	20250417	181000	233854555	5000	5000	5000	5000	0
104	20250417	180900	233854555	5000	5000	5000	5000	0
105	20250417	180800	233854555	5000	5000	5000	5000	0
106	20250417	180700	233854555	5000	5000	5000	5000	0
107	20250417	180600	233854555	5000	5000	5000	5000	0
108	20250417	180500	233854555	5000	5000	5000	5000	0
109	20250417	180400	233854555	5000	5000	5000	5000	0
110	20250417	180300	233854555	5000	5000	5000	5000	0
111	20250417	180200	233854555	5000	5000	5000	5000	0
112	20250417	180100	233854555	5000	5000	5000	5000	0
113	20250417	180000	233854555	5000	5000	5000	5000	0
114	20250417	175900	233854555	5000	5000	5000	5000	0
115	20250417	175800	233854555	5000	5000	5000	5000	0
116	20250417	175700	233854555	5000	5000	5000	5000	0
117	20250417	175600	233854555	5000	5000	5000	5000	0
118	20250417	175500	233854555	5000	5000	5000	5000	0
119	20250417	175400	233854555	5000	5000	5000	5000	0
120	20250417	175300	233854555	5000	5000	5000	5000	0
121	20250417	175200	233854555	5000	5000	5000	5000	0
122	20250417	175100	233854555	5000	5000	5000	5000	72
123	20250417	175000	233854555	5000	5000	5000	5000	0
124	20250417	174900	233854555	5000	5000	5000	5000	0
125	20250417	174800	233854555	5000	5000	5000	5000	0
126	20250417	174700	233854555	5000	5000	5000	5000	0
127	20250417	174600	233854555	5000	5000	5000	5000	0
128	20250417	174500	233854555	5000	5000	5000	5000	0
129	20250417	174400	233854555	5000	5000	5000	5000	0
130	20250417	174300	233854555	5000	5000	5000	5000	0
131	20250417	174200	233854555	5000	5000	5000	5000	0
132	20250417	174100	233854555	5000	5000	5000	5000	0
133	20250417	174000	233854555	5000	5000	5000	5000	0
134	20250417	173900	233854555	5000	5000	5000	5000	0
135	20250417	173800	233854555	5000	5000	5000	5000	0
136	20250417	173700	233854555	5000	5000	5000	5000	0
137	20250417	173600	233854555	5000	5000	5000	5000	0
138	20250417	173500	233854555	5000	5000	5000	5000	0
139	20250417	173400	233854555	5000	5000	5000	5000	0
140	20250417	173300	233854555	5000	5000	5000	5000	0
141	20250417	173200	233854555	5000	5000	5000	5000	0
142	20250417	173100	233854555	5000	5000	5000	5000	0
143	20250417	173000	233854555	5000	5000	5000	5000	0
144	20250417	172900	233854555	5000	5000	5000	5000	0
145	20250417	172800	233854555	5000	5000	5000	5000	0
146	20250417	172700	233854555	5000	5000	5000	5000	0
147	20250417	172600	233854555	5000	5000	5000	5000	0
148	20250417	172500	233854555	5000	5000	5000	5000	0
149	20250417	172400	233854555	5000	5000	5000	5000	0
150	20250417	172300	233854555	5000	5000	5000	5000	0
151	20250417	172200	233854555	5000	5000	5000	5000	0
152	20250417	172100	233854555	5000	5000	5000	5000	72
153	20250417	172000	233854555	5000	5000	5000	5000	0
154	20250417	171900	233854555	5000	5000	5000	5000	0
155	20250417	171800	233854555	5000	5000	5000	5000	0
156	20250417	171700	233854555	5000	5000	5000	5000	0
157	20250417	171600	233854555	5000	5000	5000	5000	0
158	20250417	171500	233854555	5000	5000	5000	5000	0
159	20250417	171400	233854555	5000	5000	5000	5000	0
160	20250417	171300	233854555	5000	5000	5000	5000	0
161	20250417	171200	233854555	5000	5000	5000	5000	0
162	20250417	171100	233854555	5000	5000	5000	5000	0
163	20250417	171000	233854555	5000	5000	5000	5000	0
164	20250417	170900	233854555	5000	5000	5000	5000	0
165	20250417	170800	233854555	5000	5000	5000	5000	0
166	20250417	170700	233854555	5000	5000	5000	5000	0
167	20250417	170600	233854555	5000	5000	5000	5000	0
168	20250417	170500	233854555	5000	5000	5000	5000	0
169	20250417	170400	233854555	5000	5000	5000	5000	0
170	20250417	170300	233854555	5000	5000	5000	5000	0
171	20250417	170200	233854555	5000	5000	5000	5000	0
172	20250417	170100	233854555	5000	5000	5000	5000	0
173	20250417	170000	233854555	5000	5000	5000	5000	0
174	20250417	165900	233854555	5000	5000	5000	5000	0
175	20250417	165800	233854555	5000	5000	5000	5000	0
176	20250417	165700	233854555	5000	5000	5000	5000	0
177	20250417	165600	233854555	5000	5000	5000	5000	0
178	20250417	165500	233854555	5000	5000	5000	5000	0
179	20250417	165400	233854555	5000	5000	5000	5000	0
180	20250417	165300	233854555	5000	5000	5000	5000	0
181	20250417	165200	233854555	5000	5000	5000	5000	0
182	20250417	165100	233854555	5000	5000	5000	5000	72
183	20250417	165000	233854555	5000	5000	5000	5000	0
184	20250417	164900	233854555	5000	5000	5000	5000	0
185	20250417	164800	233854555	5000	5000	5000	5000	0
186	20250417	164700	233854555	5000	5000	5000	5000	0
187	20250417	164600	233854555	5000	5000	5000	5000	0
188	20250417	164500	233854555	5000	5000	5000	5000	0
189	20250417	164400	233854555	5000	5000	5000	5000	0
190	20250417	164300	233854555	5000	5000	5000	5000	0
191	20250417	164200	233854555	5000	5000	5000	5000	0
192	20250417	164100	233854555	5000	5000	5000	5000	0
193	20250417	164000	233854555	5000	5000	5000	5000	0
194	20250417	163900	233854555	5000	5000	5000	5000	0
195	20250417	163800	233854555	5000	5000	5000	5000	0
196	20250417	163700	233854555	5000	5000	5000	5000	0
197	20250417	163600	233854555	5000	5000	5000	5000	0
198	20250417	163500	233854555	5000	5000	5000	5000	0
199	20250417	163400	233854555	5000	5000	5000	5000	0
200	20250417	163300	233854555	5000	5000	5000	5000	0
201	20250417	163200	233854555	5000	5000	5000	5000	0
202	20250417	163100	233854555	5000	5000	5000	5000	0
203	20250417	163000	233854555	5000	5000	5000	5000	0
204	20250417	162900	233854555	5000	5000	5000	5000	0
205	20250417	162800	233854555	5000	5000	5000	5000	0
206	20250417	162700	233854555	5000	5000	5000	5000	0
207	20250417	162600	233854555	5000	5000	5000	5000	0
208	20250417	162500	233854555	5000	5000	5000	5000	0
209	20250417	162400	233854555	5000	5000	5000	5000	0
210	20250417	162300	233854555	5000	5000	5000	5000	0
211	20250417	162200	233854555	5000	5000	5000	5000	0
212	20250417	162100	233854555	5000	5000	5000	5000	72
213	20250417	162000	233854555	5000	5000	5000	5000	0
214	20250417	161900	233854555	5000	5000	5000	5000	0
215	20250417	161800	233854555	5000	5000	5000	5000	0
216	20250417	161700	233854555	5000	5000	5000	5000	0
217	20250417	161600	233854555	5000	5000	5000	5000	0
218	20250417	161500	233854555	5000	5000	5000	5000	0
219	20250417	161400	233854555	5000	5000	5000	5000	0
220	20250417	161300	233854555	5000	5000	5000	5000	0
221	20250417	161200	233854555	5000	5000	5000	5000	0
222	20250417	161100	233854555	5000	5000	5000	5000	0
223	20250417	161000	233854555	5000	5000	5000	5000	0
224	20250417	160900	233854555	5000	5000	5000	5000	0
225	20250417	160800	233854555	5000	5000	5000	5000	0
226	20250417	160700	233854555	5000	5000	5000	5000	0
227	20250417	160600	233854555	5000	5000	5000	5000	0
228	20250417	160500	233854555	5000	5000	5000	5000	0
229	20250417	160400	233854555	5000	5000	5000	5000	0
230	20250417	160300	233854555	5000	5000	5000	5000	0
231	20250417	160200	233854555	5000	5000	5000	5000	0
232	20250417	160100	233854555	5000	5000	5000	5000	0
233	20250417	160000	233854555	5000	5000	5000	5000	0
234	20250417	155900	233854555	5000	5000	5000	5000	0
235	20250417	155800	233854555	5000	5000	5000	5000	0
236	20250417	155700	233854555	5000	5000	5000	5000	0
237	20250417	155600	233854555	5000	5000	5000	5000	0
238	20250417	155500	233854555	5000	5000	5000	5000	0
239	20250417	155400	233854555	5000	5000	5000	5000	0
240	20250417	155300	233854555	5000	5000	5000	5000	0
241	20250417	155200	233854555	5000	5000	5000	5000	0
242	20250417	155100	233854555	5000	5000	5000	5000	72
243	20250417	155000	233854555	5000	5000	5000	5000	0
244	20250417	154900	233854555	5000	5000	5000	5000	0
245	20250417	154800	233854555	5000	5000	5000	5000	0
246	20250417	154700	233854555	5000	5000	5000	5000	0
247	20250417	154600	233854555	5000	5000	5000	5000	0
248	20250417	154500	233854555	5000	5000	5000	5000	0
249	20250417	154400	233854555	5000	5000	5000	5000	0
250	20250417	154300	233854555	5000	5000	5000	5000	0
251	20250417	154200	233854555	5000	5000	5000	5000	0
252	20250417	154100	233854555	5000	5000	5000	5000	0
253	20250417	154000	233854555	5000	5000	5000	5000	0
254	20250417	153900	233854555	5000	5000	5000	5000	0
255	20250417	153800	233854555	5000	5000	5000	5000	0
256	20250417	153700	233854555	5000	5000	5000	5000	0
257	20250417	153600	233854555	5000	5000	5000	5000	0
258	20250417	153500	233854555	5000	5000	5000	5000	0
259	20250417	153400	233854555	5000	5000	5000	5000	0
260	20250417	153300	233854555	5000	5000	5000	5000	0
261	20250417	153200	233854555	5000	5000	5000	5000	0
262	20250417	153100	233854555	5000	5000	5000	5000	0
263	20250417	153000	233854555	5000	5000	5000	5000	72
264	20250417	152900	233494555	5010	5010	5010	5010	0
265	20250417	152800	233494555	5010	5010	5010	5010	0
266	20250417	152700	233494555	5010	5010	5010	5010	0
267	20250417	152600	233494555	5010	5010	5010	5010	0
268	20250417	152500	233494555	5010	5010	5010	5010	0
269	20250417	152400	233494555	5010	5010	5010	5010	0
270	20250417	152300	233494555	5010	5010	5010	5010	0
271	20250417	152200	233494555	5010	5010	5010	5010	0
272	20250417	152100	233494555	5010	5010	5010	5010	0
273	20250417	152000	233494555	5010	5010	5010	5010	0
274	20250417	151900	233494555	5010	4990	5010	4990	3836
275	20250417	151800	214305095	4990	4990	4990	4990	1
276	20250417	151700	214300105	4990	4990	4990	4990	1
277	20250417	151600	214295115	4990	4985	4990	4985	426
278	20250417	151500	212170805	4985	4985	4985	4985	0
279	20250417	151400	212170805	4985	4985	4985	4985	0
280	20250417	151300	212170805	4985	4980	4985	4980	263
281	20250417	151200	210860550	4980	4980	4980	4980	0
282	20250417	151100	210860550	4980	4975	4980	4975	281
283	20250417	151000	209462040	4975	4975	4975	4975	128
284	20250417	150900	208825240	4975	4975	4975	4975	0
285	20250417	150800	208825240	4975	4975	4975	4975	0
286	20250417	150700	208825240	4975	4975	4975	4975	14
287	20250417	150600	208755590	4975	4975	4975	4975	0
288	20250417	150500	208755590	4975	4975	4975	4975	55
289	20250417	150400	208481965	4975	4975	4975	4975	0
290	20250417	150300	208481965	4975	4975	4975	4975	111
291	20250417	150200	207929740	4970	4970	4970	4970	0
292	20250417	150100	207929740	4970	4970	4970	4970	0
293	20250417	150000	207929740	4970	4970	4970	4970	0
294	20250417	145900	207929740	4970	4970	4970	4970	0
295	20250417	145800	207929740	4970	4970	4980	4970	102
296	20250417	145700	207422790	4980	4980	4980	4980	1
297	20250417	145600	207417810	4970	4970	4970	4970	0
298	20250417	145500	207417810	4970	4970	4970	4970	0
299	20250417	145400	207417810	4970	4970	4970	4970	0
300	20250417	145300	207417810	4970	4970	4970	4970	0
301	20250417	145200	207417810	4970	4970	4970	4970	0
302	20250417	145100	207417810	4970	4970	4970	4970	0
303	20250417	145000	207417810	4970	4970	4970	4970	0
304	20250417	144900	207417810	4970	4970	4970	4970	1000
305	20250417	144800	202447810	4970	4970	4970	4970	0
306	20250417	144700	202447810	4970	4985	4985	4970	161
307	20250417	144600	201647325	4970	4985	4985	4970	597
308	20250417	144500	198679740	4975	4975	4975	4975	0
309	20250417	144400	198679740	4975	4975	4975	4975	60
310	20250417	144300	198381240	4985	4985	4985	4985	0
311	20250417	144200	198381240	4985	4985	4985	4985	0
312	20250417	144100	198381240	4985	4985	4985	4985	0
313	20250417	144000	198381240	4985	4980	4985	4980	104
314	20250417	143900	197863245	4980	4975	4980	4975	857
315	20250417	143800	193599580	4975	4975	4975	4970	460
316	20250417	143700	191313015	4970	4970	4970	4970	0
317	20250417	143600	191313015	4970	4970	4970	4970	0
318	20250417	143500	191313015	4970	4970	4970	4970	1
319	20250417	143400	191308045	4980	4980	4980	4980	43
320	20250417	143300	191093905	4980	4980	4980	4980	0
321	20250417	143200	191093905	4980	4980	4980	4980	530
322	20250417	143100	188454505	4975	4975	4975	4975	0
323	20250417	143000	188454505	4975	4975	4975	4975	47
324	20250417	142900	188220680	4970	4970	4970	4970	0
325	20250417	142800	188220680	4970	4970	4970	4970	0
326	20250417	142700	188220680	4970	4970	4970	4970	0
327	20250417	142600	188220680	4970	4970	4970	4970	0
328	20250417	142500	188220680	4970	4970	4970	4970	0
329	20250417	142400	188220680	4970	4970	4970	4970	239
330	20250417	142300	187032850	4975	4975	4975	4975	0
331	20250417	142200	187032850	4975	4975	4975	4975	30
332	20250417	142100	186883600	4970	4970	4970	4970	200
333	20250417	142000	185889600	4970	4970	4970	4970	0
334	20250417	141900	185889600	4970	4970	4970	4970	80
335	20250417	141800	185492000	4970	4970	4970	4970	0
336	20250417	141700	185492000	4970	4970	4970	4970	100
337	20250417	141600	184995000	4975	4975	4975	4975	0
338	20250417	141500	184995000	4975	4975	4975	4975	140
339	20250417	141400	184298500	4975	4970	4975	4970	23
340	20250417	141300	184184125	4980	4980	4980	4980	0
341	20250417	141200	184184125	4980	4980	4980	4980	1
342	20250417	141100	184179145	4975	4975	4975	4975	205
343	20250417	141000	183159270	4980	4980	4980	4980	0
344	20250417	140900	183159270	4980	4980	4980	4980	0
345	20250417	140800	183159270	4980	4980	4980	4980	1
346	20250417	140700	183154290	4975	4975	4975	4975	14
347	20250417	140600	183084640	4980	4980	4980	4980	0
348	20250417	140500	183084640	4980	4975	4980	4970	567
349	20250417	140400	180265565	4980	4975	4980	4975	1468
350	20250417	140300	172958225	4975	4975	4975	4975	1
351	20250417	140200	172953250	4980	4980	4980	4980	0
352	20250417	140100	172953250	4980	4980	4980	4980	0
353	20250417	140000	172953250	4980	4980	4980	4980	0
354	20250417	135900	172953250	4980	4980	4980	4980	2
355	20250417	135800	172943290	4980	4980	4980	4980	0
356	20250417	135700	172943290	4980	4980	4980	4980	0
357	20250417	135600	172943290	4980	4980	4980	4980	589
358	20250417	135500	170010070	4980	4980	4980	4980	0
359	20250417	135400	170010070	4980	4975	4980	4975	7
360	20250417	135300	169975240	4980	4980	4980	4980	0
361	20250417	135200	169975240	4980	4980	4980	4980	0
362	20250417	135100	169975240	4980	4980	4980	4980	2
363	20250417	135000	169965280	4985	4985	4985	4985	0
364	20250417	134900	169965280	4985	4985	4985	4985	0
365	20250417	134800	169965280	4985	4985	4985	4985	0
366	20250417	134700	169965280	4985	4985	4985	4985	0
367	20250417	134600	169965280	4985	4985	4985	4985	0
368	20250417	134500	169965280	4985	4985	4985	4985	0
369	20250417	134400	169965280	4985	4985	4985	4985	0
370	20250417	134300	169965280	4985	4980	4985	4980	279
371	20250417	134200	168575670	4980	4980	4980	4980	0
372	20250417	134100	168575670	4980	4985	4985	4980	100
373	20250417	134000	168077665	4980	4980	4980	4980	0
374	20250417	133900	168077665	4980	4980	4980	4980	10
375	20250417	133800	168027865	4990	4985	4990	4985	198
376	20250417	133700	167040045	4990	4990	4990	4990	0
377	20250417	133600	167040045	4990	4990	4990	4990	0
378	20250417	133500	167040045	4990	4990	4990	4990	0
379	20250417	133400	167040045	4990	4990	4990	4990	0
380	20250417	133300	167040045	4990	4990	4990	4990	0
381	20250417	133200	167040045	4990	4990	4990	4990	0
382	20250417	133100	167040045	4990	4985	4990	4985	129
383	20250417	133000	166396970	4990	4990	4990	4990	0
384	20250417	132900	166396970	4990	4990	4990	4990	0
385	20250417	132800	166396970	4990	4990	4990	4990	0
386	20250417	132700	166396970	4990	4990	4990	4990	0
387	20250417	132600	166396970	4990	4990	4990	4990	0
388	20250417	132500	166396970	4990	4990	4990	4990	0
389	20250417	132400	166396970	4990	4990	4990	4990	0
390	20250417	132300	166396970	4990	4990	4990	4990	0
391	20250417	132200	166396970	4990	4990	4990	4990	0
392	20250417	132100	166396970	4990	4990	4990	4990	0
393	20250417	132000	166396970	4990	4990	4990	4990	0
394	20250417	131900	166396970	4990	4990	4990	4990	1
395	20250417	131800	166391980	4985	4985	4985	4985	0
396	20250417	131700	166391980	4985	4985	4985	4985	0
397	20250417	131600	166391980	4985	4985	4985	4985	1
398	20250417	131500	166386995	4995	4995	4995	4995	0
399	20250417	131400	166386995	4995	4995	4995	4995	9
400	20250417	131300	166342040	4995	4995	4995	4995	0
401	20250417	131200	166342040	4995	4995	4995	4995	0
402	20250417	131100	166342040	4995	4995	4995	4995	132
403	20250417	131000	165682700	4995	4995	4995	4995	0
404	20250417	130900	165682700	4995	4995	4995	4995	0
405	20250417	130800	165682700	4995	4995	4995	4995	0
406	20250417	130700	165682700	4995	4995	4995	4995	0
407	20250417	130600	165682700	4995	4995	4995	4995	0
408	20250417	130500	165682700	4995	4995	4995	4995	0
409	20250417	130400	165682700	4995	4995	4995	4995	1
410	20250417	130300	165677705	4995	5000	5000	4995	15
411	20250417	130200	165602775	4995	4995	4995	4995	0
412	20250417	130100	165602775	4995	4995	4995	4995	0
413	20250417	130000	165602775	4995	4995	4995	4995	32
414	20250417	125900	165442935	4995	4995	4995	4995	30
415	20250417	125800	165293085	4995	4995	4995	4995	253
416	20250417	125700	164029350	5000	4985	5000	4985	3325
417	20250417	125600	147442280	4985	4980	4985	4980	130
418	20250417	125500	146794730	4980	4980	4980	4980	29
419	20250417	125400	146650310	4980	4980	4980	4980	29
420	20250417	125300	146505890	4980	4980	4980	4980	186
421	20250417	125200	145579610	4980	4980	4980	4980	0
422	20250417	125100	145579610	4980	4980	4980	4980	1
423	20250417	125000	145574630	4980	4980	4980	4980	0
424	20250417	124900	145574630	4980	4980	4980	4980	0
425	20250417	124800	145574630	4980	4980	4980	4980	0
426	20250417	124700	145574630	4980	4975	4980	4975	345
427	20250417	124600	143857030	4980	4980	4980	4980	0
428	20250417	124500	143857030	4980	4980	4980	4980	0
429	20250417	124400	143857030	4980	4980	4980	4980	0
430	20250417	124300	143857030	4980	4980	4980	4980	0
431	20250417	124200	143857030	4980	4980	4980	4980	0
432	20250417	124100	143857030	4980	4980	4980	4980	0
433	20250417	124000	143857030	4980	4980	4980	4980	0
434	20250417	123900	143857030	4980	4980	4980	4980	0
435	20250417	123800	143857030	4980	4980	4980	4980	0
436	20250417	123700	143857030	4980	4980	4980	4980	160
437	20250417	123600	143060230	4985	4985	4985	4985	0
438	20250417	123500	143060230	4985	4985	4985	4985	0
439	20250417	123400	143060230	4985	4985	4985	4985	0
440	20250417	123300	143060230	4985	4985	4985	4985	0
441	20250417	123200	143060230	4985	4985	4985	4985	0
442	20250417	123100	143060230	4985	4985	4985	4985	0
443	20250417	123000	143060230	4985	4985	4985	4985	0
444	20250417	122900	143060230	4985	4985	4985	4985	0
445	20250417	122800	143060230	4985	4985	4985	4985	0
446	20250417	122700	143060230	4985	4985	4985	4985	125
447	20250417	122600	142437105	4985	4985	4985	4985	0
448	20250417	122500	142437105	4985	4985	4985	4985	1
449	20250417	122400	142432120	4985	4985	4985	4985	2
450	20250417	122300	142422150	4985	4985	4985	4985	0
451	20250417	122200	142422150	4985	4985	4985	4985	0
452	20250417	122100	142422150	4985	4985	4985	4985	0
453	20250417	122000	142422150	4985	4985	4985	4985	0
454	20250417	121900	142422150	4985	4985	4985	4985	0
455	20250417	121800	142422150	4985	4985	4985	4985	0
456	20250417	121700	142422150	4985	4985	4985	4985	0
457	20250417	121600	142422150	4985	4985	4985	4985	31
458	20250417	121500	142267615	4980	4980	4980	4980	0
459	20250417	121400	142267615	4980	4980	4980	4980	230
460	20250417	121300	141122215	4985	4985	4985	4985	400
461	20250417	121200	139128215	4985	4985	4985	4985	0
462	20250417	121100	139128215	4985	4985	4985	4985	0
463	20250417	121000	139128215	4985	4985	4985	4985	0
464	20250417	120900	139128215	4985	4985	4985	4985	0
465	20250417	120800	139128215	4985	4985	4985	4985	30
466	20250417	120700	138978665	4985	4985	4985	4985	685
467	20250417	120600	135563940	4985	4975	4985	4975	1174
468	20250417	120500	129717420	4980	4980	4980	4980	0
469	20250417	120400	129717420	4980	4980	4980	4980	0
470	20250417	120300	129717420	4980	4975	4980	4975	1230
471	20250417	120200	123597040	4975	4975	4975	4975	0
472	20250417	120100	123597040	4975	4975	4975	4975	0
473	20250417	120000	123597040	4975	4975	4975	4975	0
474	20250417	115900	123597040	4975	4975	4975	4975	1
475	20250417	115800	123592065	4970	4970	4970	4970	100
476	20250417	115700	123095065	4970	4970	4970	4970	0
477	20250417	115600	123095065	4970	4970	4970	4970	107
478	20250417	115500	122563275	4975	4975	4975	4975	0
479	20250417	115400	122563275	4975	4975	4975	4975	0
480	20250417	115300	122563275	4975	4975	4975	4975	0
481	20250417	115200	122563275	4975	4975	4975	4975	0
482	20250417	115100	122563275	4975	4975	4975	4975	0
483	20250417	115000	122563275	4975	4975	4975	4975	0
484	20250417	114900	122563275	4975	4975	4975	4975	0
485	20250417	114800	122563275	4975	4975	4975	4975	0
486	20250417	114700	122563275	4975	4975	4975	4975	0
487	20250417	114600	122563275	4975	4975	4975	4975	0
488	20250417	114500	122563275	4975	4975	4975	4975	1
489	20250417	114400	122558300	4970	4970	4970	4970	0
490	20250417	114300	122558300	4970	4970	4970	4970	500
491	20250417	114200	120073300	4975	4970	4975	4970	121
492	20250417	114100	119471825	4975	4975	4975	4975	188
493	20250417	114000	118536525	4975	4975	4975	4975	100
494	20250417	113900	118039025	4975	4975	4975	4975	0
495	20250417	113800	118039025	4975	4975	4975	4975	0
496	20250417	113700	118039025	4975	4975	4975	4975	100
497	20250417	113600	117541525	4975	4975	4975	4975	100
498	20250417	113500	117044025	4975	4975	4975	4975	50
499	20250417	113400	116795275	4975	4975	4975	4975	101
500	20250417	113300	116292800	4980	4980	4980	4980	0
501	20250417	113200	116292800	4980	4980	4980	4980	0
502	20250417	113100	116292800	4980	4980	4980	4980	0
503	20250417	113000	116292800	4980	4980	4980	4980	5
504	20250417	112900	116267900	4985	4985	4985	4985	0
505	20250417	112800	116267900	4985	4985	4985	4985	0
506	20250417	112700	116267900	4985	4985	4985	4985	0
507	20250417	112600	116267900	4985	4985	4985	4985	0
508	20250417	112500	116267900	4985	4985	4985	4985	0
509	20250417	112400	116267900	4985	4985	4985	4985	0
510	20250417	112300	116267900	4985	4985	4985	4985	0
511	20250417	112200	116267900	4985	4980	4985	4980	1077
512	20250417	112100	110904435	4980	4980	4980	4980	0
513	20250417	112000	110904435	4980	4980	4980	4980	0
514	20250417	111900	110904435	4980	4980	4980	4980	0
515	20250417	111800	110904435	4980	4980	4980	4980	0
516	20250417	111700	110904435	4980	4980	4980	4980	0
517	20250417	111600	110904435	4980	4980	4980	4980	0
518	20250417	111500	110904435	4980	4965	4980	4965	2
519	20250417	111400	110894490	4975	4975	4975	4975	288
520	20250417	111300	109461690	4970	4965	4970	4965	2
521	20250417	111200	109451755	4975	4975	4975	4975	0
522	20250417	111100	109451755	4975	4975	4975	4975	0
523	20250417	111000	109451755	4975	4975	4975	4975	418
524	20250417	110900	107372205	4975	4975	4975	4975	0
525	20250417	110800	107372205	4975	4975	4975	4975	0
526	20250417	110700	107372205	4975	4975	4975	4975	0
527	20250417	110600	107372205	4975	4975	4975	4975	0
528	20250417	110500	107372205	4975	4975	4975	4975	0
529	20250417	110400	107372205	4975	4975	4975	4975	50
530	20250417	110300	107123455	4975	4975	4975	4975	0
531	20250417	110200	107123455	4975	4975	4975	4975	3
532	20250417	110100	107108530	4975	4975	4975	4975	0
533	20250417	110000	107108530	4975	4975	4975	4975	0
534	20250417	105900	107108530	4975	4970	4975	4970	531
535	20250417	105800	104469455	4965	4965	4965	4965	0
536	20250417	105700	104469455	4965	4965	4965	4965	0
537	20250417	105600	104469455	4965	4965	4965	4965	0
538	20250417	105500	104469455	4965	4965	4965	4965	0
539	20250417	105400	104469455	4965	4965	4965	4965	0
540	20250417	105300	104469455	4965	4965	4965	4965	617
541	20250417	105200	101406050	4965	4965	4965	4965	0
542	20250417	105100	101406050	4965	4965	4965	4965	197
543	20250417	105000	100427945	4965	4965	4965	4965	0
544	20250417	104900	100427945	4965	4970	4970	4965	51
545	20250417	104800	100174725	4965	4970	4970	4965	515
546	20250417	104700	97615750	4970	4965	4970	4965	2
547	20250417	104600	97605815	4975	4975	4975	4975	1
548	20250417	104500	97600840	4970	4970	4970	4970	0
549	20250417	104400	97600840	4970	4970	4970	4970	0
550	20250417	104300	97600840	4970	4970	4970	4970	0
551	20250417	104200	97600840	4970	4970	4970	4970	0
552	20250417	104100	97600840	4970	4970	4970	4970	0
553	20250417	104000	97600840	4970	4970	4970	4970	0
554	20250417	103900	97600840	4970	4970	4970	4970	0
555	20250417	103800	97600840	4970	4970	4970	4970	0
556	20250417	103700	97600840	4970	4970	4970	4970	74
557	20250417	103600	97233060	4970	4970	4970	4970	0
558	20250417	103500	97233060	4970	4970	4970	4970	0
559	20250417	103400	97233060	4970	4970	4970	4970	100
560	20250417	103300	96736060	4970	4970	4970	4970	0
561	20250417	103200	96736060	4970	4970	4970	4970	0
562	20250417	103100	96736060	4970	4970	4970	4970	0
563	20250417	103000	96736060	4970	4970	4970	4970	0
564	20250417	102900	96736060	4970	4970	4970	4970	127
565	20250417	102800	96104870	4970	4970	4970	4970	297
566	20250417	102700	94628780	4970	4970	4970	4970	0
567	20250417	102600	94628780	4970	4970	4970	4970	500
568	20250417	102500	92143780	4975	4975	4975	4975	100
569	20250417	102400	91646280	4975	4975	4975	4975	1
570	20250417	102300	91641305	4975	4975	4975	4975	0
571	20250417	102200	91641305	4975	4975	4975	4975	0
572	20250417	102100	91641305	4975	4975	4975	4975	4
573	20250417	102000	91621405	4980	4980	4980	4980	0
574	20250417	101900	91621405	4980	4980	4980	4980	1
575	20250417	101800	91616425	4975	4975	4975	4975	178
576	20250417	101700	90730875	4975	4975	4975	4975	0
577	20250417	101600	90730875	4975	4975	4975	4975	0
578	20250417	101500	90730875	4975	4975	4975	4975	0
579	20250417	101400	90730875	4975	4975	4975	4975	0
580	20250417	101300	90730875	4975	4975	4975	4975	323
581	20250417	101200	89123950	4970	4970	4970	4970	1571
582	20250417	101100	81316080	4975	4975	4975	4975	0
583	20250417	101000	81316080	4975	4975	4975	4975	0
584	20250417	100900	81316080	4975	4975	4975	4975	1
585	20250417	100800	81311105	4975	4975	4975	4975	1
586	20250417	100700	81306130	4975	4975	4975	4975	0
587	20250417	100600	81306130	4975	4975	4975	4975	0
588	20250417	100500	81306130	4975	4975	4975	4975	0
589	20250417	100400	81306130	4975	4975	4975	4975	200
590	20250417	100300	80311130	4975	4975	4975	4975	1
591	20250417	100200	80306155	4975	4975	4975	4975	0
592	20250417	100100	80306155	4975	4975	4975	4975	0
593	20250417	100000	80306155	4975	4975	4975	4975	0
594	20250417	095900	80306155	4975	4970	4975	4970	118
595	20250417	095800	79719110	4970	4970	4970	4970	20
596	20250417	095700	79619710	4970	4970	4970	4970	215
597	20250417	095600	78551160	4970	4970	4970	4970	200
598	20250417	095500	77557160	4965	4965	4965	4965	113
599	20250417	095400	76996115	4965	4965	4965	4965	0
600	20250417	095300	76996115	4965	4960	4965	4960	319
601	20250417	095200	75412950	4960	4960	4960	4960	61
602	20250417	095100	75110390	4955	4955	4955	4955	0
603	20250417	095000	75110390	4955	4955	4955	4955	35
604	20250417	094900	74936965	4970	4950	4970	4950	2
605	20250417	094800	74927045	4970	4970	4970	4970	50
606	20250417	094700	74678545	4950	4950	4950	4945	266
607	20250417	094600	73362750	4980	4980	4980	4980	0
608	20250417	094500	73362750	4980	4985	4985	4935	8808
609	20250417	094400	29793150	4995	4995	4995	4995	0
610	20250417	094300	29793150	4995	4990	4995	4990	62
611	20250417	094200	29483730	4985	4980	4985	4980	52
612	20250417	094100	29224515	4995	4985	4995	4985	7
613	20250417	094000	29189610	4980	4980	4980	4980	50
614	20250417	093900	28940610	4995	4995	4995	4995	0
615	20250417	093800	28940610	4995	4980	4995	4980	2
616	20250417	093700	28930635	4975	5000	5000	4975	424
617	20250417	093600	26819625	4990	4990	4990	4990	947
618	20250417	093500	22094095	4990	4990	4990	4990	1
619	20250417	093400	22089105	4990	4990	4990	4990	1
620	20250417	093300	22084115	4975	4975	4975	4975	138
621	20250417	093200	21397565	4965	4965	4965	4965	128
622	20250417	093100	20762045	4975	4975	4975	4975	1
623	20250417	093000	20757070	4965	4970	4970	4965	318
624	20250417	092900	19177110	4970	4970	4970	4970	0
625	20250417	092800	19177110	4970	4970	4970	4970	29
626	20250417	092700	19032980	5000	5000	5000	5000	1
627	20250417	092600	19027980	5000	5000	5000	5000	0
628	20250417	092500	19027980	5000	5000	5000	5000	0
629	20250417	092400	19027980	5000	4995	5000	4995	24
630	20250417	092300	18908030	4995	4995	4995	4995	2
631	20250417	092200	18898040	4995	4970	4995	4970	508
632	20250417	092100	16370815	4970	4970	4970	4970	0
633	20250417	092000	16370815	4970	4970	4970	4970	0
634	20250417	091900	16370815	4970	4970	4970	4970	42
635	20250417	091800	16162075	4995	4995	4995	4995	0
636	20250417	091700	16162075	4995	4995	4995	4995	0
637	20250417	091600	16162075	4995	4995	4995	4995	0
638	20250417	091500	16162075	4995	4995	4995	4995	0
639	20250417	091400	16162075	4995	4995	4995	4995	83
640	20250417	091300	15747490	4995	4995	4995	4995	114
641	20250417	091200	15178060	4995	4970	4995	4970	21
642	20250417	091100	15073665	4980	4980	4980	4980	0
643	20250417	091000	15073665	4980	4970	4980	4960	114
644	20250417	090900	14507065	4960	4960	4960	4960	0
645	20250417	090800	14507065	4960	4960	4960	4960	319
646	20250417	090700	12924825	4980	4980	4980	4980	0
647	20250417	090600	12924825	4980	4980	4980	4980	7
648	20250417	090500	12889965	5010	5010	5010	5010	0
649	20250417	090400	12889965	5010	5010	5010	5010	0
650	20250417	090300	12889965	5010	4990	5010	4990	1152
651	20250417	090200	7141465	5010	4990	5010	4990	405
652	20250417	090100	5118245	4990	4925	4990	4925	668
653	20250417	090000	1797995	4925	4970	4970	4915	365