KissMeData/304840/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205000	606515699	2940	2940	2940	2940	3720
3	20250417	204900	606515699	2940	2940	2940	2940	0
4	20250417	204800	606515699	2940	2940	2940	2940	0
5	20250417	204700	606515699	2940	2940	2940	2940	0
6	20250417	204600	606515699	2940	2940	2940	2940	0
7	20250417	204500	606515699	2940	2940	2940	2940	0
8	20250417	204400	606515699	2940	2940	2940	2940	0
9	20250417	204300	606515699	2940	2940	2940	2940	0
10	20250417	204200	606515699	2940	2940	2940	2940	0
11	20250417	204100	606515699	2940	2940	2940	2940	0
12	20250417	204000	606515699	2940	2940	2940	2940	0
13	20250417	203900	606515699	2940	2940	2940	2940	0
14	20250417	203800	606515699	2940	2940	2940	2940	0
15	20250417	203700	606515699	2940	2940	2940	2940	0
16	20250417	203600	606515699	2940	2940	2940	2940	0
17	20250417	203500	606515699	2940	2940	2940	2940	0
18	20250417	203400	606515699	2940	2940	2940	2940	0
19	20250417	203300	606515699	2940	2940	2940	2940	0
20	20250417	203200	606515699	2940	2940	2940	2940	0
21	20250417	203100	606515699	2940	2940	2940	2940	0
22	20250417	203000	606515699	2940	2940	2940	2940	0
23	20250417	202900	606515699	2940	2940	2940	2940	0
24	20250417	202800	606515699	2940	2940	2940	2940	0
25	20250417	202700	606515699	2940	2940	2940	2940	0
26	20250417	202600	606515699	2940	2940	2940	2940	0
27	20250417	202500	606515699	2940	2940	2940	2940	0
28	20250417	202400	606515699	2940	2940	2940	2940	0
29	20250417	202300	606515699	2940	2940	2940	2940	0
30	20250417	202200	606515699	2940	2940	2940	2940	0
31	20250417	202100	606515699	2940	2940	2940	2940	0
32	20250417	202000	606515699	2940	2940	2940	2940	3720
33	20250417	201900	606515699	2940	2940	2940	2940	0
34	20250417	201800	606515699	2940	2940	2940	2940	0
35	20250417	201700	606515699	2940	2940	2940	2940	0
36	20250417	201600	606515699	2940	2940	2940	2940	0
37	20250417	201500	606515699	2940	2940	2940	2940	0
38	20250417	201400	606515699	2940	2940	2940	2940	0
39	20250417	201300	606515699	2940	2940	2940	2940	0
40	20250417	201200	606515699	2940	2940	2940	2940	0
41	20250417	201100	606515699	2940	2940	2940	2940	0
42	20250417	201000	606515699	2940	2940	2940	2940	0
43	20250417	200900	606515699	2940	2940	2940	2940	0
44	20250417	200800	606515699	2940	2940	2940	2940	0
45	20250417	200700	606515699	2940	2940	2940	2940	0
46	20250417	200600	606515699	2940	2940	2940	2940	0
47	20250417	200500	606515699	2940	2940	2940	2940	0
48	20250417	200400	606515699	2940	2940	2940	2940	0
49	20250417	200300	606515699	2940	2940	2940	2940	0
50	20250417	200200	606515699	2940	2940	2940	2940	0
51	20250417	200100	606515699	2940	2940	2940	2940	0
52	20250417	200000	606515699	2940	2940	2940	2940	0
53	20250417	195900	606515699	2940	2940	2940	2940	0
54	20250417	195800	606515699	2940	2940	2940	2940	0
55	20250417	195700	606515699	2940	2940	2940	2940	0
56	20250417	195600	606515699	2940	2940	2940	2940	0
57	20250417	195500	606515699	2940	2940	2940	2940	0
58	20250417	195400	606515699	2940	2940	2940	2940	0
59	20250417	195300	606515699	2940	2940	2940	2940	0
60	20250417	195200	606515699	2940	2940	2940	2940	0
61	20250417	195100	606515699	2940	2940	2940	2940	0
62	20250417	195000	606515699	2940	2940	2940	2940	3720
63	20250417	194900	606515699	2940	2940	2940	2940	0
64	20250417	194800	606515699	2940	2940	2940	2940	0
65	20250417	194700	606515699	2940	2940	2940	2940	0
66	20250417	194600	606515699	2940	2940	2940	2940	0
67	20250417	194500	606515699	2940	2940	2940	2940	0
68	20250417	194400	606515699	2940	2940	2940	2940	0
69	20250417	194300	606515699	2940	2940	2940	2940	0
70	20250417	194200	606515699	2940	2940	2940	2940	0
71	20250417	194100	606515699	2940	2940	2940	2940	0
72	20250417	194000	606515699	2940	2940	2940	2940	0
73	20250417	193900	606515699	2940	2940	2940	2940	0
74	20250417	193800	606515699	2940	2940	2940	2940	0
75	20250417	193700	606515699	2940	2940	2940	2940	0
76	20250417	193600	606515699	2940	2940	2940	2940	0
77	20250417	193500	606515699	2940	2940	2940	2940	0
78	20250417	193400	606515699	2940	2940	2940	2940	0
79	20250417	193300	606515699	2940	2940	2940	2940	0
80	20250417	193200	606515699	2940	2940	2940	2940	0
81	20250417	193100	606515699	2940	2940	2940	2940	0
82	20250417	193000	606515699	2940	2940	2940	2940	0
83	20250417	192900	606515699	2940	2940	2940	2940	0
84	20250417	192800	606515699	2940	2940	2940	2940	0
85	20250417	192700	606515699	2940	2940	2940	2940	0
86	20250417	192600	606515699	2940	2940	2940	2940	0
87	20250417	192500	606515699	2940	2940	2940	2940	0
88	20250417	192400	606515699	2940	2940	2940	2940	0
89	20250417	192300	606515699	2940	2940	2940	2940	0
90	20250417	192200	606515699	2940	2940	2940	2940	0
91	20250417	192100	606515699	2940	2940	2940	2940	0
92	20250417	192000	606515699	2940	2940	2940	2940	3720
93	20250417	191900	606515699	2940	2940	2940	2940	0
94	20250417	191800	606515699	2940	2940	2940	2940	0
95	20250417	191700	606515699	2940	2940	2940	2940	0
96	20250417	191600	606515699	2940	2940	2940	2940	0
97	20250417	191500	606515699	2940	2940	2940	2940	0
98	20250417	191400	606515699	2940	2940	2940	2940	0
99	20250417	191300	606515699	2940	2940	2940	2940	0
100	20250417	191200	606515699	2940	2940	2940	2940	0
101	20250417	191100	606515699	2940	2940	2940	2940	0
102	20250417	191000	606515699	2940	2940	2940	2940	0
103	20250417	190900	606515699	2940	2940	2940	2940	0
104	20250417	190800	606515699	2940	2940	2940	2940	0
105	20250417	190700	606515699	2940	2940	2940	2940	0
106	20250417	190600	606515699	2940	2940	2940	2940	0
107	20250417	190500	606515699	2940	2940	2940	2940	0
108	20250417	190400	606515699	2940	2940	2940	2940	0
109	20250417	190300	606515699	2940	2940	2940	2940	0
110	20250417	190200	606515699	2940	2940	2940	2940	0
111	20250417	190100	606515699	2940	2940	2940	2940	0
112	20250417	190000	606515699	2940	2940	2940	2940	0
113	20250417	185900	606515699	2940	2940	2940	2940	0
114	20250417	185800	606515699	2940	2940	2940	2940	0
115	20250417	185700	606515699	2940	2940	2940	2940	0
116	20250417	185600	606515699	2940	2940	2940	2940	0
117	20250417	185500	606515699	2940	2940	2940	2940	0
118	20250417	185400	606515699	2940	2940	2940	2940	0
119	20250417	185300	606515699	2940	2940	2940	2940	0
120	20250417	185200	606515699	2940	2940	2940	2940	0
121	20250417	185100	606515699	2940	2940	2940	2940	0
122	20250417	185000	606515699	2940	2940	2940	2940	3720
123	20250417	184900	606515699	2940	2940	2940	2940	0
124	20250417	184800	606515699	2940	2940	2940	2940	0
125	20250417	184700	606515699	2940	2940	2940	2940	0
126	20250417	184600	606515699	2940	2940	2940	2940	0
127	20250417	184500	606515699	2940	2940	2940	2940	0
128	20250417	184400	606515699	2940	2940	2940	2940	0
129	20250417	184300	606515699	2940	2940	2940	2940	0
130	20250417	184200	606515699	2940	2940	2940	2940	0
131	20250417	184100	606515699	2940	2940	2940	2940	0
132	20250417	184000	606515699	2940	2940	2940	2940	0
133	20250417	183900	606515699	2940	2940	2940	2940	0
134	20250417	183800	606515699	2940	2940	2940	2940	0
135	20250417	183700	606515699	2940	2940	2940	2940	0
136	20250417	183600	606515699	2940	2940	2940	2940	0
137	20250417	183500	606515699	2940	2940	2940	2940	0
138	20250417	183400	606515699	2940	2940	2940	2940	0
139	20250417	183300	606515699	2940	2940	2940	2940	0
140	20250417	183200	606515699	2940	2940	2940	2940	0
141	20250417	183100	606515699	2940	2940	2940	2940	0
142	20250417	183000	606515699	2940	2940	2940	2940	0
143	20250417	182900	606515699	2940	2940	2940	2940	0
144	20250417	182800	606515699	2940	2940	2940	2940	0
145	20250417	182700	606515699	2940	2940	2940	2940	0
146	20250417	182600	606515699	2940	2940	2940	2940	0
147	20250417	182500	606515699	2940	2940	2940	2940	0
148	20250417	182400	606515699	2940	2940	2940	2940	0
149	20250417	182300	606515699	2940	2940	2940	2940	0
150	20250417	182200	606515699	2940	2940	2940	2940	0
151	20250417	182100	606515699	2940	2940	2940	2940	0
152	20250417	182000	606515699	2940	2940	2940	2940	3720
153	20250417	181900	606515699	2940	2940	2940	2940	0
154	20250417	181800	606515699	2940	2940	2940	2940	0
155	20250417	181700	606515699	2940	2940	2940	2940	0
156	20250417	181600	606515699	2940	2940	2940	2940	0
157	20250417	181500	606515699	2940	2940	2940	2940	0
158	20250417	181400	606515699	2940	2940	2940	2940	0
159	20250417	181300	606515699	2940	2940	2940	2940	0
160	20250417	181200	606515699	2940	2940	2940	2940	0
161	20250417	181100	606515699	2940	2940	2940	2940	0
162	20250417	181000	606515699	2940	2940	2940	2940	0
163	20250417	180900	606515699	2940	2940	2940	2940	0
164	20250417	180800	606515699	2940	2940	2940	2940	0
165	20250417	180700	606515699	2940	2940	2940	2940	0
166	20250417	180600	606515699	2940	2940	2940	2940	0
167	20250417	180500	606515699	2940	2940	2940	2940	0
168	20250417	180400	606515699	2940	2940	2940	2940	0
169	20250417	180300	606515699	2940	2940	2940	2940	0
170	20250417	180200	606515699	2940	2940	2940	2940	0
171	20250417	180100	606515699	2940	2940	2940	2940	0
172	20250417	180000	606515699	2940	2940	2940	2940	0
173	20250417	175900	606515699	2940	2940	2940	2940	0
174	20250417	175800	606515699	2940	2940	2940	2940	0
175	20250417	175700	606515699	2940	2940	2940	2940	0
176	20250417	175600	606515699	2940	2940	2940	2940	0
177	20250417	175500	606515699	2940	2940	2940	2940	0
178	20250417	175400	606515699	2940	2940	2940	2940	0
179	20250417	175300	606515699	2940	2940	2940	2940	0
180	20250417	175200	606515699	2940	2940	2940	2940	0
181	20250417	175100	606515699	2940	2940	2940	2940	0
182	20250417	175000	606515699	2940	2940	2940	2940	3720
183	20250417	174900	606515699	2940	2940	2940	2940	0
184	20250417	174800	606515699	2940	2940	2940	2940	0
185	20250417	174700	606515699	2940	2940	2940	2940	0
186	20250417	174600	606515699	2940	2940	2940	2940	0
187	20250417	174500	606515699	2940	2940	2940	2940	0
188	20250417	174400	606515699	2940	2940	2940	2940	0
189	20250417	174300	606515699	2940	2940	2940	2940	0
190	20250417	174200	606515699	2940	2940	2940	2940	0
191	20250417	174100	606515699	2940	2940	2940	2940	0
192	20250417	174000	606515699	2940	2940	2940	2940	0
193	20250417	173900	606515699	2940	2940	2940	2940	0
194	20250417	173800	606515699	2940	2940	2940	2940	0
195	20250417	173700	606515699	2940	2940	2940	2940	0
196	20250417	173600	606515699	2940	2940	2940	2940	0
197	20250417	173500	606515699	2940	2940	2940	2940	0
198	20250417	173400	606515699	2940	2940	2940	2940	0
199	20250417	173300	606515699	2940	2940	2940	2940	0
200	20250417	173200	606515699	2940	2940	2940	2940	0
201	20250417	173100	606515699	2940	2940	2940	2940	0
202	20250417	173000	606515699	2940	2940	2940	2940	0
203	20250417	172900	606515699	2940	2940	2940	2940	0
204	20250417	172800	606515699	2940	2940	2940	2940	0
205	20250417	172700	606515699	2940	2940	2940	2940	0
206	20250417	172600	606515699	2940	2940	2940	2940	0
207	20250417	172500	606515699	2940	2940	2940	2940	0
208	20250417	172400	606515699	2940	2940	2940	2940	0
209	20250417	172300	606515699	2940	2940	2940	2940	0
210	20250417	172200	606515699	2940	2940	2940	2940	0
211	20250417	172100	606515699	2940	2940	2940	2940	0
212	20250417	172000	606515699	2940	2940	2940	2940	3720
213	20250417	171900	606515699	2940	2940	2940	2940	0
214	20250417	171800	606515699	2940	2940	2940	2940	0
215	20250417	171700	606515699	2940	2940	2940	2940	0
216	20250417	171600	606515699	2940	2940	2940	2940	0
217	20250417	171500	606515699	2940	2940	2940	2940	0
218	20250417	171400	606515699	2940	2940	2940	2940	0
219	20250417	171300	606515699	2940	2940	2940	2940	0
220	20250417	171200	606515699	2940	2940	2940	2940	0
221	20250417	171100	606515699	2940	2940	2940	2940	0
222	20250417	171000	606515699	2940	2940	2940	2940	0
223	20250417	170900	606515699	2940	2940	2940	2940	0
224	20250417	170800	606515699	2940	2940	2940	2940	0
225	20250417	170700	606515699	2940	2940	2940	2940	0
226	20250417	170600	606515699	2940	2940	2940	2940	0
227	20250417	170500	606515699	2940	2940	2940	2940	0
228	20250417	170400	606515699	2940	2940	2940	2940	0
229	20250417	170300	606515699	2940	2940	2940	2940	0
230	20250417	170200	606515699	2940	2940	2940	2940	0
231	20250417	170100	606515699	2940	2940	2940	2940	0
232	20250417	170000	606515699	2940	2940	2940	2940	0
233	20250417	165900	606515699	2940	2940	2940	2940	0
234	20250417	165800	606515699	2940	2940	2940	2940	0
235	20250417	165700	606515699	2940	2940	2940	2940	0
236	20250417	165600	606515699	2940	2940	2940	2940	0
237	20250417	165500	606515699	2940	2940	2940	2940	0
238	20250417	165400	606515699	2940	2940	2940	2940	0
239	20250417	165300	606515699	2940	2940	2940	2940	0
240	20250417	165200	606515699	2940	2940	2940	2940	0
241	20250417	165100	606515699	2940	2940	2940	2940	0
242	20250417	165000	606515699	2940	2940	2940	2940	3720
243	20250417	164900	606515699	2940	2940	2940	2940	0
244	20250417	164800	606515699	2940	2940	2940	2940	0
245	20250417	164700	606515699	2940	2940	2940	2940	0
246	20250417	164600	606515699	2940	2940	2940	2940	0
247	20250417	164500	606515699	2940	2940	2940	2940	0
248	20250417	164400	606515699	2940	2940	2940	2940	0
249	20250417	164300	606515699	2940	2940	2940	2940	0
250	20250417	164200	606515699	2940	2940	2940	2940	0
251	20250417	164100	606515699	2940	2940	2940	2940	0
252	20250417	164000	606515699	2940	2940	2940	2940	0
253	20250417	163900	606515699	2940	2940	2940	2940	0
254	20250417	163800	606515699	2940	2940	2940	2940	0
255	20250417	163700	606515699	2940	2940	2940	2940	0
256	20250417	163600	606515699	2940	2940	2940	2940	0
257	20250417	163500	606515699	2940	2940	2940	2940	0
258	20250417	163400	606515699	2940	2940	2940	2940	0
259	20250417	163300	606515699	2940	2940	2940	2940	0
260	20250417	163200	606515699	2940	2940	2940	2940	0
261	20250417	163100	606515699	2940	2940	2940	2940	0
262	20250417	163000	606515699	2940	2940	2940	2940	0
263	20250417	162900	606515699	2940	2940	2940	2940	0
264	20250417	162800	606515699	2940	2940	2940	2940	0
265	20250417	162700	606515699	2940	2940	2940	2940	0
266	20250417	162600	606515699	2940	2940	2940	2940	0
267	20250417	162500	606515699	2940	2940	2940	2940	0
268	20250417	162400	606515699	2940	2940	2940	2940	0
269	20250417	162300	606515699	2940	2940	2940	2940	0
270	20250417	162200	606515699	2940	2940	2940	2940	0
271	20250417	162100	606515699	2940	2940	2940	2940	0
272	20250417	162000	606515699	2940	2940	2940	2940	3720
273	20250417	161900	606515699	2940	2940	2940	2940	0
274	20250417	161800	606515699	2940	2940	2940	2940	0
275	20250417	161700	606515699	2940	2940	2940	2940	0
276	20250417	161600	606515699	2940	2940	2940	2940	0
277	20250417	161500	606515699	2940	2940	2940	2940	0
278	20250417	161400	606515699	2940	2940	2940	2940	0
279	20250417	161300	606515699	2940	2940	2940	2940	0
280	20250417	161200	606515699	2940	2940	2940	2940	0
281	20250417	161100	606515699	2940	2940	2940	2940	0
282	20250417	161000	606515699	2940	2940	2940	2940	0
283	20250417	160900	606515699	2940	2940	2940	2940	0
284	20250417	160800	606515699	2940	2940	2940	2940	0
285	20250417	160700	606515699	2940	2940	2940	2940	0
286	20250417	160600	606515699	2940	2940	2940	2940	0
287	20250417	160500	606515699	2940	2940	2940	2940	0
288	20250417	160400	606515699	2940	2940	2940	2940	0
289	20250417	160300	606515699	2940	2940	2940	2940	0
290	20250417	160200	606515699	2940	2940	2940	2940	0
291	20250417	160100	606515699	2940	2940	2940	2940	0
292	20250417	160000	606515699	2940	2940	2940	2940	0
293	20250417	155900	606515699	2940	2940	2940	2940	0
294	20250417	155800	606515699	2940	2940	2940	2940	0
295	20250417	155700	606515699	2940	2940	2940	2940	0
296	20250417	155600	606515699	2940	2940	2940	2940	0
297	20250417	155500	606515699	2940	2940	2940	2940	0
298	20250417	155400	606515699	2940	2940	2940	2940	0
299	20250417	155300	606515699	2940	2940	2940	2940	0
300	20250417	155200	606515699	2940	2940	2940	2940	0
301	20250417	155100	606515699	2940	2940	2940	2940	0
302	20250417	155000	606515699	2940	2940	2940	2940	3720
303	20250417	154900	606515699	2940	2940	2940	2940	0
304	20250417	154800	606515699	2940	2940	2940	2940	0
305	20250417	154700	606515699	2940	2940	2940	2940	0
306	20250417	154600	606515699	2940	2940	2940	2940	0
307	20250417	154500	606515699	2940	2940	2940	2940	0
308	20250417	154400	606515699	2940	2940	2940	2940	0
309	20250417	154300	606515699	2940	2940	2940	2940	0
310	20250417	154200	606515699	2940	2940	2940	2940	0
311	20250417	154100	606515699	2940	2940	2940	2940	0
312	20250417	154000	606515699	2940	2940	2940	2940	0
313	20250417	153900	606515699	2940	2940	2940	2940	0
314	20250417	153800	606515699	2940	2940	2940	2940	0
315	20250417	153700	606515699	2940	2940	2940	2940	0
316	20250417	153600	606515699	2940	2940	2940	2940	0
317	20250417	153500	606515699	2940	2940	2940	2940	0
318	20250417	153400	606515699	2940	2940	2940	2940	0
319	20250417	153300	606515699	2940	2940	2940	2940	0
320	20250417	153200	606515699	2940	2940	2940	2940	0
321	20250417	153100	606515699	2940	2940	2940	2940	0
322	20250417	153000	606515699	2940	2940	2940	2940	3720
323	20250417	152900	595578899	2940	2940	2940	2940	0
324	20250417	152800	595578899	2940	2940	2940	2940	0
325	20250417	152700	595578899	2940	2940	2940	2940	0
326	20250417	152600	595578899	2940	2940	2940	2940	0
327	20250417	152500	595578899	2940	2940	2940	2940	0
328	20250417	152400	595578899	2940	2940	2940	2940	0
329	20250417	152300	595578899	2940	2940	2940	2940	0
330	20250417	152200	595578899	2940	2940	2940	2940	0
331	20250417	152100	595578899	2940	2940	2940	2940	0
332	20250417	152000	595578899	2940	2940	2940	2940	0
333	20250417	151900	595578899	2940	2935	2940	2920	5665
334	20250417	151800	578979334	2935	2925	2940	2925	1867
335	20250417	151700	573503434	2930	2935	2935	2930	1474
336	20250417	151600	569184364	2940	2930	2940	2930	1786
337	20250417	151500	563943664	2930	2930	2930	2930	783
338	20250417	151400	561649474	2935	2930	2935	2930	636
339	20250417	151300	559784244	2930	2935	2940	2925	1546
340	20250417	151200	555253639	2940	2930	2940	2930	519
341	20250417	151100	553732334	2925	2925	2930	2925	270
342	20250417	151000	552942459	2925	2925	2930	2925	601
343	20250417	150900	551184344	2930	2925	2930	2925	5
344	20250417	150800	551169699	2925	2930	2930	2925	698
345	20250417	150700	549125259	2930	2925	2930	2925	232
346	20250417	150600	548446009	2925	2925	2925	2922	473
347	20250417	150500	547062724	2925	2920	2925	2912	5209
348	20250417	150400	531868977	2920	2920	2920	2920	90
349	20250417	150300	531606177	2925	2925	2925	2925	10
350	20250417	150200	531576927	2925	2930	2930	2925	4344
351	20250417	150100	518857402	2935	2930	2935	2930	1107
352	20250417	150000	515610857	2930	2940	2940	2930	1609
353	20250417	145900	510890342	2935	2940	2940	2935	22
354	20250417	145800	510825672	2935	2935	2935	2935	367
355	20250417	145700	509748527	2930	2935	2935	2930	150
356	20250417	145600	509308777	2935	2935	2935	2935	50
357	20250417	145500	509162027	2935	2935	2935	2935	1
358	20250417	145400	509159092	2940	2940	2940	2940	0
359	20250417	145300	509159092	2940	2940	2940	2940	0
360	20250417	145200	509159092	2940	2940	2940	2940	596
361	20250417	145100	507406852	2940	2940	2940	2940	1
362	20250417	145000	507403912	2940	2925	2940	2925	301
363	20250417	144900	506523472	2925	2930	2930	2925	825
364	20250417	144800	504109297	2930	2930	2930	2930	1022
365	20250417	144700	501114837	2930	2940	2940	2930	120
366	20250417	144600	500762637	2940	2935	2940	2930	46
367	20250417	144500	500627817	2935	2935	2935	2935	0
368	20250417	144400	500627817	2935	2935	2935	2935	5
369	20250417	144300	500613142	2940	2935	2940	2935	591
370	20250417	144200	498875737	2935	2935	2935	2935	0
371	20250417	144100	498875737	2935	2935	2935	2935	164
372	20250417	144000	498394397	2935	2935	2935	2935	0
373	20250417	143900	498394397	2935	2935	2940	2935	946
374	20250417	143800	495617387	2930	2930	2930	2930	45
375	20250417	143700	495485537	2930	2930	2930	2930	71
376	20250417	143600	495277507	2930	2930	2930	2930	57
377	20250417	143500	495110497	2930	2930	2930	2930	373
378	20250417	143400	494017607	2930	2935	2935	2930	353
379	20250417	143300	492983312	2935	2935	2935	2935	0
380	20250417	143200	492983312	2935	2935	2935	2935	10
381	20250417	143100	492953962	2935	2935	2935	2935	4
382	20250417	143000	492942222	2930	2930	2930	2930	100
383	20250417	142900	492649222	2925	2925	2925	2925	23
384	20250417	142800	492581947	2925	2925	2925	2925	51
385	20250417	142700	492432772	2925	2925	2925	2925	1046
386	20250417	142600	489373222	2935	2930	2935	2930	302
387	20250417	142500	488488352	2930	2925	2930	2925	985
388	20250417	142400	485604532	2925	2925	2925	2925	80
389	20250417	142300	485370532	2930	2940	2940	2930	2942
390	20250417	142200	476734762	2950	2950	2950	2950	41
391	20250417	142100	476613812	2950	2945	2950	2940	873
392	20250417	142000	474042217	2945	2940	2945	2940	3320
393	20250417	141900	464273422	2935	2935	2940	2935	1400
394	20250417	141800	460159022	2935	2930	2935	2930	2061
395	20250417	141700	454110872	2925	2930	2930	2925	1000
396	20250417	141600	451183372	2920	2920	2930	2920	3911
397	20250417	141500	439743967	2920	2925	2925	2920	33
398	20250417	141400	439647457	2925	2925	2925	2925	320
399	20250417	141300	438711457	2930	2920	2930	2920	1030
400	20250417	141200	435695092	2915	2915	2915	2915	1
401	20250417	141100	435692177	2915	2915	2915	2915	4
402	20250417	141000	435680517	2910	2910	2910	2910	700
403	20250417	140900	433643517	2910	2925	2925	2910	37
404	20250417	140800	433535307	2925	2925	2925	2925	35
405	20250417	140700	433432932	2915	2915	2915	2915	245
406	20250417	140600	432718757	2915	2915	2915	2915	170
407	20250417	140500	432223207	2915	2915	2915	2915	392
408	20250417	140400	431080527	2920	2920	2920	2920	275
409	20250417	140300	430277527	2920	2920	2920	2920	30
410	20250417	140200	430189927	2910	2910	2910	2910	38
411	20250417	140100	430079347	2915	2915	2915	2915	0
412	20250417	140000	430079347	2915	2915	2915	2915	300
413	20250417	135900	429204847	2915	2910	2915	2910	239
414	20250417	135800	428508357	2910	2910	2910	2910	0
415	20250417	135700	428508357	2910	2910	2910	2910	610
416	20250417	135600	426733257	2910	2910	2910	2910	0
417	20250417	135500	426733257	2910	2915	2915	2910	318
418	20250417	135400	425806877	2925	2925	2925	2925	62
419	20250417	135300	425625527	2930	2925	2930	2925	346
420	20250417	135200	424611977	2925	2915	2925	2915	1231
421	20250417	135100	421012807	2915	2917	2917	2915	200
422	20250417	135000	420429789	2920	2920	2920	2920	583
423	20250417	134900	418727429	2920	2920	2920	2920	5
424	20250417	134800	418712829	2915	2915	2915	2915	717
425	20250417	134700	416622774	2912	2912	2912	2912	100
426	20250417	134600	416331574	2912	2912	2912	2912	50
427	20250417	134500	416185974	2912	2912	2912	2912	0
428	20250417	134400	416185974	2912	2912	2912	2912	100
429	20250417	134300	415894774	2912	2912	2912	2912	115
430	20250417	134200	415559894	2912	2912	2912	2912	90
431	20250417	134100	415297814	2915	2910	2915	2910	456
432	20250417	134000	413970682	2905	2905	2905	2905	482
433	20250417	133900	412570472	2905	2910	2910	2905	4
434	20250417	133800	412558837	2910	2910	2910	2910	64
435	20250417	133700	412372597	2910	2910	2910	2910	177
436	20250417	133600	411857527	2910	2910	2910	2910	0
437	20250417	133500	411857527	2910	2910	2910	2910	0
438	20250417	133400	411857527	2910	2910	2910	2910	5
439	20250417	133300	411842977	2910	2910	2910	2910	8
440	20250417	133200	411819697	2910	2910	2910	2910	0
441	20250417	133100	411819697	2910	2915	2915	2910	11
442	20250417	133000	411787637	2910	2910	2910	2910	17
443	20250417	132900	411738167	2905	2905	2905	2905	0
444	20250417	132800	411738167	2905	2910	2910	2905	1360
445	20250417	132700	407783082	2910	2910	2910	2910	43
446	20250417	132600	407657952	2910	2905	2910	2905	744
447	20250417	132500	405493637	2910	2910	2910	2910	16
448	20250417	132400	405447077	2910	2910	2910	2910	85
449	20250417	132300	405199727	2910	2915	2915	2910	100
450	20250417	132200	404908317	2910	2910	2910	2910	129
451	20250417	132100	404532927	2920	2920	2920	2920	0
452	20250417	132000	404532927	2920	2915	2920	2915	300
453	20250417	131900	403657977	2915	2905	2915	2905	205
454	20250417	131800	403060452	2910	2910	2910	2910	480
455	20250417	131700	401663652	2910	2910	2910	2910	5
456	20250417	131600	401649102	2905	2905	2905	2905	3
457	20250417	131500	401640387	2910	2910	2910	2910	300
458	20250417	131400	400767387	2900	2900	2900	2900	446
459	20250417	131300	399473987	2900	2900	2900	2900	0
460	20250417	131200	399473987	2900	2900	2900	2900	0
461	20250417	131100	399473987	2900	2900	2900	2900	0
462	20250417	131000	399473987	2900	2900	2900	2900	500
463	20250417	130900	398023987	2910	2910	2910	2910	1065
464	20250417	130800	394924837	2910	2915	2915	2910	551
465	20250417	130700	393321172	2915	2915	2915	2915	0
466	20250417	130600	393321172	2915	2915	2915	2915	66
467	20250417	130500	393128782	2920	2920	2920	2920	1071
468	20250417	130400	390001462	2920	2920	2920	2920	10
469	20250417	130300	389972262	2920	2920	2920	2920	0
470	20250417	130200	389972262	2920	2920	2920	2920	0
471	20250417	130100	389972262	2920	2915	2920	2915	154
472	20250417	130000	389522832	2920	2920	2920	2920	32
473	20250417	125900	389429392	2920	2920	2920	2920	0
474	20250417	125800	389429392	2920	2920	2920	2920	0
475	20250417	125700	389429392	2920	2920	2920	2920	0
476	20250417	125600	389429392	2920	2920	2920	2920	1
477	20250417	125500	389426472	2915	2915	2915	2915	0
478	20250417	125400	389426472	2915	2915	2915	2915	638
479	20250417	125300	387566702	2915	2915	2915	2915	3
480	20250417	125200	387557957	2895	2895	2895	2895	0
481	20250417	125100	387557957	2895	2895	2895	2895	0
482	20250417	125000	387557957	2895	2895	2895	2895	375
483	20250417	124900	386472332	2895	2900	2900	2895	2266
484	20250417	124800	379900937	2900	2900	2900	2900	0
485	20250417	124700	379900937	2900	2915	2915	2900	619
486	20250417	124600	378105657	2915	2910	2915	2910	160
487	20250417	124500	377640052	2900	2905	2905	2900	452
488	20250417	124400	376327002	2910	2910	2910	2910	0
489	20250417	124300	376327002	2910	2910	2910	2910	34
490	20250417	124200	376228062	2910	2910	2910	2910	1
491	20250417	124100	376225152	2905	2905	2905	2905	50
492	20250417	124000	376079902	2905	2905	2905	2905	0
493	20250417	123900	376079902	2905	2905	2905	2905	2012
494	20250417	123800	370235042	2905	2905	2905	2905	0
495	20250417	123700	370235042	2905	2905	2905	2905	25
496	20250417	123600	370162417	2905	2910	2910	2905	627
497	20250417	123500	368340402	2910	2915	2915	2910	2091
498	20250417	123400	362251097	2920	2920	2920	2920	182
499	20250417	123300	361719657	2920	2920	2920	2920	72
500	20250417	123200	361509417	2920	2915	2920	2915	87
501	20250417	123100	361255727	2915	2920	2920	2915	102
502	20250417	123000	360958247	2925	2925	2925	2925	0
503	20250417	122900	360958247	2925	2925	2925	2925	0
504	20250417	122800	360958247	2925	2915	2925	2915	84
505	20250417	122700	360713097	2915	2920	2920	2915	2300
506	20250417	122600	354007947	2920	2920	2925	2920	159
507	20250417	122500	353543617	2920	2925	2925	2920	1701
508	20250417	122400	348576687	2925	2925	2930	2920	681
509	20250417	122300	346584007	2925	2925	2930	2925	1102
510	20250417	122200	343360272	2925	2930	2930	2925	542
511	20250417	122100	341774422	2930	2935	2935	2930	325
512	20250417	122000	340821642	2930	2935	2940	2930	386
513	20250417	121900	339690162	2940	2940	2940	2920	5895
514	20250417	121800	322384872	2940	2920	2940	2920	3788
515	20250417	121700	311282327	2920	2920	2920	2920	36
516	20250417	121600	311177207	2925	2920	2925	2920	386
517	20250417	121500	310048207	2915	2915	2915	2915	10
518	20250417	121400	310019057	2915	2925	2925	2915	141
519	20250417	121300	309606907	2920	2915	2920	2915	503
520	20250417	121200	308140462	2915	2915	2915	2915	0
521	20250417	121100	308140462	2915	2915	2915	2915	10
522	20250417	121000	308111312	2915	2915	2925	2915	2719
523	20250417	120900	300176137	2910	2910	2910	2910	120
524	20250417	120800	299826937	2910	2910	2910	2905	511
525	20250417	120700	298340172	2910	2910	2910	2910	81
526	20250417	120600	298104462	2910	2910	2910	2910	367
527	20250417	120500	297036492	2910	2900	2910	2900	3742
528	20250417	120400	286150207	2900	2915	2915	2895	1589
529	20250417	120300	281534097	2915	2905	2915	2905	1324
530	20250417	120200	277677447	2905	2905	2905	2905	100
531	20250417	120100	277386947	2905	2905	2905	2905	0
532	20250417	120000	277386947	2905	2900	2905	2900	500
533	20250417	115900	275935707	2900	2900	2900	2900	110
534	20250417	115800	275616707	2900	2905	2905	2900	1972
535	20250417	115700	269892977	2900	2895	2905	2895	3908
536	20250417	115600	258562337	2895	2890	2895	2890	132
537	20250417	115500	258180247	2890	2890	2895	2890	1109
538	20250417	115400	254970752	2895	2880	2895	2880	105
539	20250417	115300	254668177	2880	2880	2880	2880	50
540	20250417	115200	254524177	2875	2890	2890	2875	110
541	20250417	115100	254207372	2895	2895	2895	2895	100
542	20250417	115000	253917872	2895	2880	2895	2880	1643
543	20250417	114900	249184907	2880	2880	2880	2880	1
544	20250417	114800	249182027	2880	2880	2890	2880	512
545	20250417	114700	247707367	2890	2890	2890	2890	10
546	20250417	114600	247678467	2890	2880	2890	2880	6098
547	20250417	114500	230082357	2875	2875	2875	2875	2010
548	20250417	114400	224303607	2875	2875	2875	2875	400
549	20250417	114300	223153607	2875	2875	2875	2875	37
550	20250417	114200	223047232	2875	2875	2875	2875	51
551	20250417	114100	222900607	2875	2875	2875	2875	1
552	20250417	114000	222897732	2875	2875	2875	2875	223
553	20250417	113900	222256607	2875	2875	2875	2875	419
554	20250417	113800	221051982	2875	2875	2875	2875	2
555	20250417	113700	221046232	2875	2875	2875	2875	2
556	20250417	113600	221040482	2875	2875	2875	2875	49
557	20250417	113500	220899607	2875	2870	2875	2870	378
558	20250417	113400	219814737	2875	2875	2875	2875	0
559	20250417	113300	219814737	2875	2875	2875	2875	165
560	20250417	113200	219340362	2875	2875	2875	2875	1663
561	20250417	113100	214559237	2875	2875	2875	2875	5102
562	20250417	113000	199890987	2875	2880	2880	2875	935
563	20250417	112900	197200362	2875	2875	2875	2875	200
564	20250417	112800	196625362	2875	2875	2875	2875	435
565	20250417	112700	195374737	2880	2880	2880	2880	2
566	20250417	112600	195368977	2875	2880	2880	2875	1001
567	20250417	112500	192487597	2875	2875	2875	2875	324
568	20250417	112400	191556097	2870	2870	2870	2870	0
569	20250417	112300	191556097	2870	2875	2875	2870	600
570	20250417	112200	189833597	2880	2880	2880	2875	2108
571	20250417	112100	183767582	2875	2875	2875	2875	500
572	20250417	112000	182330082	2875	2875	2875	2875	1406
573	20250417	111900	178287832	2870	2870	2870	2870	11
574	20250417	111800	178256262	2870	2870	2870	2870	2
575	20250417	111700	178250522	2875	2875	2875	2875	0
576	20250417	111600	178250522	2875	2880	2880	2875	2017
577	20250417	111500	172444352	2875	2875	2875	2875	572
578	20250417	111400	170799852	2875	2875	2875	2875	978
579	20250417	111300	167988102	2875	2880	2880	2875	409
580	20250417	111200	166810432	2880	2880	2880	2880	0
581	20250417	111100	166810432	2880	2875	2880	2875	2
582	20250417	111000	166804677	2880	2875	2880	2875	1159
583	20250417	110900	163468552	2875	2875	2875	2875	10
584	20250417	110800	163439802	2875	2870	2875	2870	612
585	20250417	110700	161682262	2865	2865	2865	2865	10
586	20250417	110600	161653612	2865	2870	2870	2865	724
587	20250417	110500	159576732	2870	2870	2870	2870	103
588	20250417	110400	159281122	2870	2870	2870	2870	0
589	20250417	110300	159281122	2870	2870	2870	2870	0
590	20250417	110200	159281122	2870	2870	2870	2870	137
591	20250417	110100	158887932	2870	2870	2870	2870	61
592	20250417	110000	158712862	2870	2875	2875	2870	115
593	20250417	105900	158382737	2855	2850	2870	2850	3026
594	20250417	105800	149717222	2830	2830	2830	2830	0
595	20250417	105700	149717222	2830	2830	2830	2830	12
596	20250417	105600	149683262	2850	2850	2850	2850	103
597	20250417	105500	149389712	2850	2850	2850	2850	300
598	20250417	105400	148534712	2845	2835	2845	2835	103
599	20250417	105300	148241907	2845	2845	2845	2845	90
600	20250417	105200	147985857	2845	2840	2845	2840	314
601	20250417	105100	147093197	2825	2825	2825	2825	1777
602	20250417	105000	142073172	2825	2825	2825	2825	30
603	20250417	104900	141988422	2825	2825	2825	2825	0
604	20250417	104800	141988422	2825	2825	2825	2825	10
605	20250417	104700	141960172	2825	2825	2825	2825	0
606	20250417	104600	141960172	2825	2825	2825	2825	78
607	20250417	104500	141739822	2825	2825	2825	2825	0
608	20250417	104400	141739822	2825	2825	2825	2825	0
609	20250417	104300	141739822	2825	2825	2825	2825	0
610	20250417	104200	141739822	2825	2825	2825	2825	0
611	20250417	104100	141739822	2825	2830	2830	2825	50
612	20250417	104000	141598367	2825	2825	2825	2825	49
613	20250417	103900	141459942	2825	2825	2825	2825	1
614	20250417	103800	141457117	2840	2830	2840	2830	2099
615	20250417	103700	135516057	2830	2830	2830	2830	26
616	20250417	103600	135442477	2830	2830	2830	2825	1055
617	20250417	103500	132458617	2830	2830	2830	2830	0
618	20250417	103400	132458617	2830	2830	2830	2830	0
619	20250417	103300	132458617	2830	2830	2830	2830	19
620	20250417	103200	132404847	2830	2830	2830	2830	0
621	20250417	103100	132404847	2830	2830	2830	2830	2200
622	20250417	103000	126178847	2830	2830	2830	2830	0
623	20250417	102900	126178847	2830	2840	2840	2830	1083
624	20250417	102800	123111337	2845	2845	2845	2845	0
625	20250417	102700	123111337	2845	2845	2845	2845	245
626	20250417	102600	122414312	2845	2845	2845	2845	589
627	20250417	102500	120738607	2850	2850	2850	2850	20
628	20250417	102400	120681607	2870	2855	2870	2855	217
629	20250417	102300	120060517	2860	2860	2860	2860	0
630	20250417	102200	120060517	2860	2860	2860	2860	1
631	20250417	102100	120057657	2860	2860	2860	2860	5
632	20250417	102000	120043357	2860	2845	2860	2845	1612
633	20250417	101900	115436180	2845	2835	2845	2835	1644
634	20250417	101800	110764830	2840	2840	2840	2840	0
635	20250417	101700	110764830	2840	2840	2840	2840	92
636	20250417	101600	110503550	2835	2835	2835	2835	0
637	20250417	101500	110503550	2835	2835	2835	2835	92
638	20250417	101400	110242730	2835	2845	2845	2835	421
639	20250417	101300	109047440	2845	2845	2845	2845	127
640	20250417	101200	108686125	2845	2845	2845	2845	0
641	20250417	101100	108686125	2845	2845	2845	2845	1
642	20250417	101000	108683280	2835	2835	2835	2835	721
643	20250417	100900	106639245	2835	2840	2840	2835	604
644	20250417	100800	104924405	2845	2845	2845	2845	2
645	20250417	100700	104918715	2840	2840	2840	2840	457
646	20250417	100600	103620835	2840	2840	2840	2840	1
647	20250417	100500	103617995	2835	2835	2835	2835	0
648	20250417	100400	103617995	2835	2835	2835	2835	0
649	20250417	100300	103617995	2835	2835	2835	2835	70
650	20250417	100200	103419545	2835	2835	2835	2835	200
651	20250417	100100	102852545	2835	2835	2835	2835	0
652	20250417	100000	102852545	2835	2835	2835	2835	330
653	20250417	095900	101916995	2835	2830	2835	2830	84
654	20250417	095800	101678925	2830	2830	2830	2830	0
655	20250417	095700	101678925	2830	2835	2835	2830	115
656	20250417	095600	101352905	2830	2825	2830	2815	3936
657	20250417	095500	90239795	2810	2810	2810	2810	17
658	20250417	095400	90192025	2825	2825	2825	2825	0
659	20250417	095300	90192025	2825	2825	2825	2825	0
660	20250417	095200	90192025	2825	2825	2825	2825	18
661	20250417	095100	90141175	2825	2825	2825	2825	91
662	20250417	095000	89884100	2805	2805	2805	2805	0
663	20250417	094900	89884100	2805	2805	2805	2805	367
664	20250417	094800	88854665	2805	2820	2820	2790	3065
665	20250417	094700	80280585	2825	2825	2825	2825	0
666	20250417	094600	80280585	2825	2825	2825	2825	148
667	20250417	094500	79862485	2825	2830	2830	2825	1393
668	20250417	094400	75927235	2830	2825	2830	2825	31
669	20250417	094300	75839515	2830	2830	2830	2830	13
670	20250417	094200	75802725	2825	2825	2825	2825	3
671	20250417	094100	75794250	2825	2825	2825	2825	0
672	20250417	094000	75794250	2825	2825	2825	2825	0
673	20250417	093900	75794250	2825	2825	2825	2825	20
674	20250417	093800	75737750	2825	2825	2825	2825	0
675	20250417	093700	75737750	2825	2825	2825	2825	0
676	20250417	093600	75737750	2825	2825	2825	2825	0
677	20250417	093500	75737750	2825	2825	2825	2825	0
678	20250417	093400	75737750	2825	2825	2825	2825	1
679	20250417	093300	75734925	2820	2820	2820	2820	1228
680	20250417	093200	72271965	2810	2820	2820	2810	292
681	20250417	093100	71450525	2820	2820	2820	2820	2
682	20250417	093000	71444885	2835	2825	2835	2825	301
683	20250417	092900	70594550	2825	2825	2835	2825	117
684	20250417	092800	70263990	2825	2835	2835	2825	12
685	20250417	092700	70230080	2825	2825	2825	2825	71
686	20250417	092600	70029505	2835	2830	2835	2815	2501
687	20250417	092500	62983260	2830	2830	2830	2830	500
688	20250417	092400	61568260	2830	2830	2830	2830	440
689	20250417	092300	60323060	2840	2840	2840	2840	100
690	20250417	092200	60039060	2840	2840	2840	2840	0
691	20250417	092100	60039060	2840	2840	2840	2840	500
692	20250417	092000	58619060	2840	2825	2840	2825	156
693	20250417	091900	58178285	2820	2840	2840	2820	1031
694	20250417	091800	55250265	2840	2845	2845	2840	11
695	20250417	091700	55219020	2815	2840	2840	2815	2886
696	20250417	091600	47062555	2840	2835	2840	2835	1228
697	20250417	091500	43575285	2840	2840	2840	2840	1
698	20250417	091400	43572445	2805	2820	2840	2805	681
699	20250417	091300	41654835	2835	2830	2835	2830	311
700	20250417	091200	40773740	2820	2830	2840	2820	1653
701	20250417	091100	36083790	2795	2830	2830	2790	852
702	20250417	091000	33703355	2795	2790	2800	2790	1275
703	20250417	090900	30140450	2785	2815	2815	2770	6560
704	20250417	090800	11882825	2810	2845	2845	2810	430
705	20250417	090700	10671855	2845	2845	2845	2845	605
706	20250417	090600	8950630	2845	2840	2850	2840	498
707	20250417	090500	7532805	2810	2810	2810	2810	1405
708	20250417	090400	3584755	2810	2810	2815	2810	258
709	20250417	090300	2859730	2850	2845	2850	2845	102
710	20250417	090200	2569080	2845	2825	2845	2770	629
711	20250417	090100	813580	2825	2820	2825	2820	52
712	20250417	090000	666700	2825	2825	2825	2825	236