KissMeData/246710/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	203400	738758478	5040	5040	5040	5040	4284
3	20250417	203300	738758478	5040	5040	5040	5040	0
4	20250417	203200	738758478	5040	5040	5040	5040	0
5	20250417	203100	738758478	5040	5040	5040	5040	0
6	20250417	203000	738758478	5040	5040	5040	5040	0
7	20250417	202900	738758478	5040	5040	5040	5040	0
8	20250417	202800	738758478	5040	5040	5040	5040	0
9	20250417	202700	738758478	5040	5040	5040	5040	0
10	20250417	202600	738758478	5040	5040	5040	5040	0
11	20250417	202500	738758478	5040	5040	5040	5040	0
12	20250417	202400	738758478	5040	5040	5040	5040	0
13	20250417	202300	738758478	5040	5040	5040	5040	0
14	20250417	202200	738758478	5040	5040	5040	5040	0
15	20250417	202100	738758478	5040	5040	5040	5040	0
16	20250417	202000	738758478	5040	5040	5040	5040	0
17	20250417	201900	738758478	5040	5040	5040	5040	0
18	20250417	201800	738758478	5040	5040	5040	5040	0
19	20250417	201700	738758478	5040	5040	5040	5040	0
20	20250417	201600	738758478	5040	5040	5040	5040	0
21	20250417	201500	738758478	5040	5040	5040	5040	0
22	20250417	201400	738758478	5040	5040	5040	5040	0
23	20250417	201300	738758478	5040	5040	5040	5040	0
24	20250417	201200	738758478	5040	5040	5040	5040	0
25	20250417	201100	738758478	5040	5040	5040	5040	0
26	20250417	201000	738758478	5040	5040	5040	5040	0
27	20250417	200900	738758478	5040	5040	5040	5040	0
28	20250417	200800	738758478	5040	5040	5040	5040	0
29	20250417	200700	738758478	5040	5040	5040	5040	0
30	20250417	200600	738758478	5040	5040	5040	5040	0
31	20250417	200500	738758478	5040	5040	5040	5040	0
32	20250417	200400	738758478	5040	5040	5040	5040	4284
33	20250417	200300	738758478	5040	5040	5040	5040	0
34	20250417	200200	738758478	5040	5040	5040	5040	0
35	20250417	200100	738758478	5040	5040	5040	5040	0
36	20250417	200000	738758478	5040	5040	5040	5040	0
37	20250417	195900	738758478	5040	5040	5040	5040	0
38	20250417	195800	738758478	5040	5040	5040	5040	0
39	20250417	195700	738758478	5040	5040	5040	5040	0
40	20250417	195600	738758478	5040	5040	5040	5040	0
41	20250417	195500	738758478	5040	5040	5040	5040	0
42	20250417	195400	738758478	5040	5040	5040	5040	0
43	20250417	195300	738758478	5040	5040	5040	5040	0
44	20250417	195200	738758478	5040	5040	5040	5040	0
45	20250417	195100	738758478	5040	5040	5040	5040	0
46	20250417	195000	738758478	5040	5040	5040	5040	0
47	20250417	194900	738758478	5040	5040	5040	5040	0
48	20250417	194800	738758478	5040	5040	5040	5040	0
49	20250417	194700	738758478	5040	5040	5040	5040	0
50	20250417	194600	738758478	5040	5040	5040	5040	0
51	20250417	194500	738758478	5040	5040	5040	5040	0
52	20250417	194400	738758478	5040	5040	5040	5040	0
53	20250417	194300	738758478	5040	5040	5040	5040	0
54	20250417	194200	738758478	5040	5040	5040	5040	0
55	20250417	194100	738758478	5040	5040	5040	5040	0
56	20250417	194000	738758478	5040	5040	5040	5040	0
57	20250417	193900	738758478	5040	5040	5040	5040	0
58	20250417	193800	738758478	5040	5040	5040	5040	0
59	20250417	193700	738758478	5040	5040	5040	5040	0
60	20250417	193600	738758478	5040	5040	5040	5040	0
61	20250417	193500	738758478	5040	5040	5040	5040	0
62	20250417	193400	738758478	5040	5040	5040	5040	4284
63	20250417	193300	738758478	5040	5040	5040	5040	0
64	20250417	193200	738758478	5040	5040	5040	5040	0
65	20250417	193100	738758478	5040	5040	5040	5040	0
66	20250417	193000	738758478	5040	5040	5040	5040	0
67	20250417	192900	738758478	5040	5040	5040	5040	0
68	20250417	192800	738758478	5040	5040	5040	5040	0
69	20250417	192700	738758478	5040	5040	5040	5040	0
70	20250417	192600	738758478	5040	5040	5040	5040	0
71	20250417	192500	738758478	5040	5040	5040	5040	0
72	20250417	192400	738758478	5040	5040	5040	5040	0
73	20250417	192300	738758478	5040	5040	5040	5040	0
74	20250417	192200	738758478	5040	5040	5040	5040	0
75	20250417	192100	738758478	5040	5040	5040	5040	0
76	20250417	192000	738758478	5040	5040	5040	5040	0
77	20250417	191900	738758478	5040	5040	5040	5040	0
78	20250417	191800	738758478	5040	5040	5040	5040	0
79	20250417	191700	738758478	5040	5040	5040	5040	0
80	20250417	191600	738758478	5040	5040	5040	5040	0
81	20250417	191500	738758478	5040	5040	5040	5040	0
82	20250417	191400	738758478	5040	5040	5040	5040	0
83	20250417	191300	738758478	5040	5040	5040	5040	0
84	20250417	191200	738758478	5040	5040	5040	5040	0
85	20250417	191100	738758478	5040	5040	5040	5040	0
86	20250417	191000	738758478	5040	5040	5040	5040	0
87	20250417	190900	738758478	5040	5040	5040	5040	0
88	20250417	190800	738758478	5040	5040	5040	5040	0
89	20250417	190700	738758478	5040	5040	5040	5040	0
90	20250417	190600	738758478	5040	5040	5040	5040	0
91	20250417	190500	738758478	5040	5040	5040	5040	0
92	20250417	190400	738758478	5040	5040	5040	5040	4284
93	20250417	190300	738758478	5040	5040	5040	5040	0
94	20250417	190200	738758478	5040	5040	5040	5040	0
95	20250417	190100	738758478	5040	5040	5040	5040	0
96	20250417	190000	738758478	5040	5040	5040	5040	0
97	20250417	185900	738758478	5040	5040	5040	5040	0
98	20250417	185800	738758478	5040	5040	5040	5040	0
99	20250417	185700	738758478	5040	5040	5040	5040	0
100	20250417	185600	738758478	5040	5040	5040	5040	0
101	20250417	185500	738758478	5040	5040	5040	5040	0
102	20250417	185400	738758478	5040	5040	5040	5040	0
103	20250417	185300	738758478	5040	5040	5040	5040	0
104	20250417	185200	738758478	5040	5040	5040	5040	0
105	20250417	185100	738758478	5040	5040	5040	5040	0
106	20250417	185000	738758478	5040	5040	5040	5040	0
107	20250417	184900	738758478	5040	5040	5040	5040	0
108	20250417	184800	738758478	5040	5040	5040	5040	0
109	20250417	184700	738758478	5040	5040	5040	5040	0
110	20250417	184600	738758478	5040	5040	5040	5040	0
111	20250417	184500	738758478	5040	5040	5040	5040	0
112	20250417	184400	738758478	5040	5040	5040	5040	0
113	20250417	184300	738758478	5040	5040	5040	5040	0
114	20250417	184200	738758478	5040	5040	5040	5040	0
115	20250417	184100	738758478	5040	5040	5040	5040	0
116	20250417	184000	738758478	5040	5040	5040	5040	0
117	20250417	183900	738758478	5040	5040	5040	5040	0
118	20250417	183800	738758478	5040	5040	5040	5040	0
119	20250417	183700	738758478	5040	5040	5040	5040	0
120	20250417	183600	738758478	5040	5040	5040	5040	0
121	20250417	183500	738758478	5040	5040	5040	5040	0
122	20250417	183400	738758478	5040	5040	5040	5040	4284
123	20250417	183300	738758478	5040	5040	5040	5040	0
124	20250417	183200	738758478	5040	5040	5040	5040	0
125	20250417	183100	738758478	5040	5040	5040	5040	0
126	20250417	183000	738758478	5040	5040	5040	5040	0
127	20250417	182900	738758478	5040	5040	5040	5040	0
128	20250417	182800	738758478	5040	5040	5040	5040	0
129	20250417	182700	738758478	5040	5040	5040	5040	0
130	20250417	182600	738758478	5040	5040	5040	5040	0
131	20250417	182500	738758478	5040	5040	5040	5040	0
132	20250417	182400	738758478	5040	5040	5040	5040	0
133	20250417	182300	738758478	5040	5040	5040	5040	0
134	20250417	182200	738758478	5040	5040	5040	5040	0
135	20250417	182100	738758478	5040	5040	5040	5040	0
136	20250417	182000	738758478	5040	5040	5040	5040	0
137	20250417	181900	738758478	5040	5040	5040	5040	0
138	20250417	181800	738758478	5040	5040	5040	5040	0
139	20250417	181700	738758478	5040	5040	5040	5040	0
140	20250417	181600	738758478	5040	5040	5040	5040	0
141	20250417	181500	738758478	5040	5040	5040	5040	0
142	20250417	181400	738758478	5040	5040	5040	5040	0
143	20250417	181300	738758478	5040	5040	5040	5040	0
144	20250417	181200	738758478	5040	5040	5040	5040	0
145	20250417	181100	738758478	5040	5040	5040	5040	0
146	20250417	181000	738758478	5040	5040	5040	5040	0
147	20250417	180900	738758478	5040	5040	5040	5040	0
148	20250417	180800	738758478	5040	5040	5040	5040	0
149	20250417	180700	738758478	5040	5040	5040	5040	0
150	20250417	180600	738758478	5040	5040	5040	5040	0
151	20250417	180500	738758478	5040	5040	5040	5040	0
152	20250417	180400	738758478	5040	5040	5040	5040	4284
153	20250417	180300	738758478	5040	5040	5040	5040	0
154	20250417	180200	738758478	5040	5040	5040	5040	0
155	20250417	180100	738758478	5040	5040	5040	5040	0
156	20250417	180000	738758478	5040	5040	5040	5040	0
157	20250417	175900	738758478	5040	5040	5040	5040	0
158	20250417	175800	738758478	5040	5040	5040	5040	0
159	20250417	175700	738758478	5040	5040	5040	5040	0
160	20250417	175600	738758478	5040	5040	5040	5040	0
161	20250417	175500	738758478	5040	5040	5040	5040	0
162	20250417	175400	738758478	5040	5040	5040	5040	0
163	20250417	175300	738758478	5040	5040	5040	5040	0
164	20250417	175200	738758478	5040	5040	5040	5040	0
165	20250417	175100	738758478	5040	5040	5040	5040	0
166	20250417	175000	738758478	5040	5040	5040	5040	0
167	20250417	174900	738758478	5040	5040	5040	5040	0
168	20250417	174800	738758478	5040	5040	5040	5040	0
169	20250417	174700	738758478	5040	5040	5040	5040	0
170	20250417	174600	738758478	5040	5040	5040	5040	0
171	20250417	174500	738758478	5040	5040	5040	5040	0
172	20250417	174400	738758478	5040	5040	5040	5040	0
173	20250417	174300	738758478	5040	5040	5040	5040	0
174	20250417	174200	738758478	5040	5040	5040	5040	0
175	20250417	174100	738758478	5040	5040	5040	5040	0
176	20250417	174000	738758478	5040	5040	5040	5040	0
177	20250417	173900	738758478	5040	5040	5040	5040	0
178	20250417	173800	738758478	5040	5040	5040	5040	0
179	20250417	173700	738758478	5040	5040	5040	5040	0
180	20250417	173600	738758478	5040	5040	5040	5040	0
181	20250417	173500	738758478	5040	5040	5040	5040	0
182	20250417	173400	738758478	5040	5040	5040	5040	4284
183	20250417	173300	738758478	5040	5040	5040	5040	0
184	20250417	173200	738758478	5040	5040	5040	5040	0
185	20250417	173100	738758478	5040	5040	5040	5040	0
186	20250417	173000	738758478	5040	5040	5040	5040	0
187	20250417	172900	738758478	5040	5040	5040	5040	0
188	20250417	172800	738758478	5040	5040	5040	5040	0
189	20250417	172700	738758478	5040	5040	5040	5040	0
190	20250417	172600	738758478	5040	5040	5040	5040	0
191	20250417	172500	738758478	5040	5040	5040	5040	0
192	20250417	172400	738758478	5040	5040	5040	5040	0
193	20250417	172300	738758478	5040	5040	5040	5040	0
194	20250417	172200	738758478	5040	5040	5040	5040	0
195	20250417	172100	738758478	5040	5040	5040	5040	0
196	20250417	172000	738758478	5040	5040	5040	5040	0
197	20250417	171900	738758478	5040	5040	5040	5040	0
198	20250417	171800	738758478	5040	5040	5040	5040	0
199	20250417	171700	738758478	5040	5040	5040	5040	0
200	20250417	171600	738758478	5040	5040	5040	5040	0
201	20250417	171500	738758478	5040	5040	5040	5040	0
202	20250417	171400	738758478	5040	5040	5040	5040	0
203	20250417	171300	738758478	5040	5040	5040	5040	0
204	20250417	171200	738758478	5040	5040	5040	5040	0
205	20250417	171100	738758478	5040	5040	5040	5040	0
206	20250417	171000	738758478	5040	5040	5040	5040	0
207	20250417	170900	738758478	5040	5040	5040	5040	0
208	20250417	170800	738758478	5040	5040	5040	5040	0
209	20250417	170700	738758478	5040	5040	5040	5040	0
210	20250417	170600	738758478	5040	5040	5040	5040	0
211	20250417	170500	738758478	5040	5040	5040	5040	0
212	20250417	170400	738758478	5040	5040	5040	5040	4284
213	20250417	170300	738758478	5040	5040	5040	5040	0
214	20250417	170200	738758478	5040	5040	5040	5040	0
215	20250417	170100	738758478	5040	5040	5040	5040	0
216	20250417	170000	738758478	5040	5040	5040	5040	0
217	20250417	165900	738758478	5040	5040	5040	5040	0
218	20250417	165800	738758478	5040	5040	5040	5040	0
219	20250417	165700	738758478	5040	5040	5040	5040	0
220	20250417	165600	738758478	5040	5040	5040	5040	0
221	20250417	165500	738758478	5040	5040	5040	5040	0
222	20250417	165400	738758478	5040	5040	5040	5040	0
223	20250417	165300	738758478	5040	5040	5040	5040	0
224	20250417	165200	738758478	5040	5040	5040	5040	0
225	20250417	165100	738758478	5040	5040	5040	5040	0
226	20250417	165000	738758478	5040	5040	5040	5040	0
227	20250417	164900	738758478	5040	5040	5040	5040	0
228	20250417	164800	738758478	5040	5040	5040	5040	0
229	20250417	164700	738758478	5040	5040	5040	5040	0
230	20250417	164600	738758478	5040	5040	5040	5040	0
231	20250417	164500	738758478	5040	5040	5040	5040	0
232	20250417	164400	738758478	5040	5040	5040	5040	0
233	20250417	164300	738758478	5040	5040	5040	5040	0
234	20250417	164200	738758478	5040	5040	5040	5040	0
235	20250417	164100	738758478	5040	5040	5040	5040	0
236	20250417	164000	738758478	5040	5040	5040	5040	0
237	20250417	163900	738758478	5040	5040	5040	5040	0
238	20250417	163800	738758478	5040	5040	5040	5040	0
239	20250417	163700	738758478	5040	5040	5040	5040	0
240	20250417	163600	738758478	5040	5040	5040	5040	0
241	20250417	163500	738758478	5040	5040	5040	5040	0
242	20250417	163400	738758478	5040	5040	5040	5040	4284
243	20250417	163300	738758478	5040	5040	5040	5040	0
244	20250417	163200	738758478	5040	5040	5040	5040	0
245	20250417	163100	738758478	5040	5040	5040	5040	0
246	20250417	163000	738758478	5040	5040	5040	5040	0
247	20250417	162900	738758478	5040	5040	5040	5040	0
248	20250417	162800	738758478	5040	5040	5040	5040	0
249	20250417	162700	738758478	5040	5040	5040	5040	0
250	20250417	162600	738758478	5040	5040	5040	5040	0
251	20250417	162500	738758478	5040	5040	5040	5040	0
252	20250417	162400	738758478	5040	5040	5040	5040	0
253	20250417	162300	738758478	5040	5040	5040	5040	0
254	20250417	162200	738758478	5040	5040	5040	5040	0
255	20250417	162100	738758478	5040	5040	5040	5040	0
256	20250417	162000	738758478	5040	5040	5040	5040	0
257	20250417	161900	738758478	5040	5040	5040	5040	0
258	20250417	161800	738758478	5040	5040	5040	5040	0
259	20250417	161700	738758478	5040	5040	5040	5040	0
260	20250417	161600	738758478	5040	5040	5040	5040	0
261	20250417	161500	738758478	5040	5040	5040	5040	0
262	20250417	161400	738758478	5040	5040	5040	5040	0
263	20250417	161300	738758478	5040	5040	5040	5040	0
264	20250417	161200	738758478	5040	5040	5040	5040	0
265	20250417	161100	738758478	5040	5040	5040	5040	0
266	20250417	161000	738758478	5040	5040	5040	5040	0
267	20250417	160900	738758478	5040	5040	5040	5040	0
268	20250417	160800	738758478	5040	5040	5040	5040	0
269	20250417	160700	738758478	5040	5040	5040	5040	0
270	20250417	160600	738758478	5040	5040	5040	5040	0
271	20250417	160500	738758478	5040	5040	5040	5040	0
272	20250417	160400	738758478	5040	5040	5040	5040	4284
273	20250417	160300	738758478	5040	5040	5040	5040	0
274	20250417	160200	738758478	5040	5040	5040	5040	0
275	20250417	160100	738758478	5040	5040	5040	5040	0
276	20250417	160000	738758478	5040	5040	5040	5040	0
277	20250417	155900	738758478	5040	5040	5040	5040	0
278	20250417	155800	738758478	5040	5040	5040	5040	0
279	20250417	155700	738758478	5040	5040	5040	5040	0
280	20250417	155600	738758478	5040	5040	5040	5040	0
281	20250417	155500	738758478	5040	5040	5040	5040	0
282	20250417	155400	738758478	5040	5040	5040	5040	0
283	20250417	155300	738758478	5040	5040	5040	5040	0
284	20250417	155200	738758478	5040	5040	5040	5040	0
285	20250417	155100	738758478	5040	5040	5040	5040	0
286	20250417	155000	738758478	5040	5040	5040	5040	0
287	20250417	154900	738758478	5040	5040	5040	5040	0
288	20250417	154800	738758478	5040	5040	5040	5040	0
289	20250417	154700	738758478	5040	5040	5040	5040	0
290	20250417	154600	738758478	5040	5040	5040	5040	0
291	20250417	154500	738758478	5040	5040	5040	5040	0
292	20250417	154400	738758478	5040	5040	5040	5040	0
293	20250417	154300	738758478	5040	5040	5040	5040	0
294	20250417	154200	738758478	5040	5040	5040	5040	0
295	20250417	154100	738758478	5040	5040	5040	5040	0
296	20250417	154000	738758478	5040	5040	5040	5040	0
297	20250417	153900	738758478	5040	5040	5040	5040	0
298	20250417	153800	738758478	5040	5040	5040	5040	0
299	20250417	153700	738758478	5040	5040	5040	5040	0
300	20250417	153600	738758478	5040	5040	5040	5040	0
301	20250417	153500	738758478	5040	5040	5040	5040	0
302	20250417	153400	738758478	5040	5040	5040	5040	4284
303	20250417	153300	738758478	5040	5040	5040	5040	0
304	20250417	153200	738758478	5040	5040	5040	5040	0
305	20250417	153100	738758478	5040	5040	5040	5040	0
306	20250417	153000	738758478	5040	5040	5040	5040	4284
307	20250417	152900	717167118	5010	5010	5010	5010	0
308	20250417	152800	717167118	5010	5010	5010	5010	0
309	20250417	152700	717167118	5010	5010	5010	5010	0
310	20250417	152600	717167118	5010	5010	5010	5010	0
311	20250417	152500	717167118	5010	5010	5010	5010	0
312	20250417	152400	717167118	5010	5010	5010	5010	0
313	20250417	152300	717167118	5010	5010	5010	5010	0
314	20250417	152200	717167118	5010	5010	5010	5010	0
315	20250417	152100	717167118	5010	5010	5010	5010	0
316	20250417	152000	717167118	5010	5010	5010	5010	0
317	20250417	151900	717167118	5010	5030	5060	5010	2629
318	20250417	151800	703903968	5020	4965	5020	4965	3708
319	20250417	151700	685311768	4950	4955	4955	4950	388
320	20250417	151600	683389233	4970	4970	4970	4955	3
321	20250417	151500	683374338	4960	4960	4960	4960	86
322	20250417	151400	682947778	4970	4970	4970	4970	13
323	20250417	151300	682883168	4990	4990	4990	4990	1
324	20250417	151200	682878178	4990	4990	4990	4990	0
325	20250417	151100	682878178	4990	4990	4990	4990	0
326	20250417	151000	682878178	4990	4960	4990	4960	103
327	20250417	150900	682365438	4990	4990	4990	4990	0
328	20250417	150800	682365438	4990	4990	4990	4990	121
329	20250417	150700	681761648	4965	4965	4965	4965	14
330	20250417	150600	681692138	4955	4960	4960	4955	22
331	20250417	150500	681583123	4965	4965	4965	4965	0
332	20250417	150400	681583123	4965	4960	4965	4960	195
333	20250417	150300	680615588	4995	4995	4995	4995	10
334	20250417	150200	680565638	4995	4995	4995	4995	21
335	20250417	150100	680460743	4975	4975	4975	4975	2
336	20250417	150000	680450793	4955	4975	4975	4955	110
337	20250417	145900	679905543	4955	4955	4955	4955	0
338	20250417	145800	679905543	4955	4955	4955	4950	362
339	20250417	145700	678112868	4960	4960	4960	4960	362
340	20250417	145600	676317348	4965	4965	4965	4965	100
341	20250417	145500	675820848	4960	4960	4960	4960	0
342	20250417	145400	675820848	4960	4960	4960	4960	0
343	20250417	145300	675820848	4960	4960	4960	4960	0
344	20250417	145200	675820848	4960	4975	4975	4960	411
345	20250417	145100	673780348	4995	4995	4995	4995	10
346	20250417	145000	673730398	4995	4995	4995	4995	4
347	20250417	144900	673710418	4995	4970	4995	4970	3000
348	20250417	144800	658729288	4965	4965	4965	4965	0
349	20250417	144700	658729288	4965	4965	4965	4965	200
350	20250417	144600	657736288	4965	4960	4965	4960	184
351	20250417	144500	656823608	4970	4965	4970	4965	101
352	20250417	144400	656322138	4970	4970	4970	4970	0
353	20250417	144300	656322138	4970	4970	4970	4970	100
354	20250417	144200	655825138	4970	4965	4970	4965	151
355	20250417	144100	655075418	4960	4960	4960	4960	0
356	20250417	144000	655075418	4960	4960	4960	4960	0
357	20250417	143900	655075418	4960	4960	4960	4960	48
358	20250417	143800	654837338	4960	4960	4960	4960	76
359	20250417	143700	654460378	4950	4950	4950	4950	0
360	20250417	143600	654460378	4950	4950	4950	4950	0
361	20250417	143500	654460378	4950	4950	4950	4950	24
362	20250417	143400	654341578	4950	4950	4950	4950	0
363	20250417	143300	654341578	4950	4950	4950	4950	0
364	20250417	143200	654341578	4950	4960	4960	4950	100
365	20250417	143100	653846493	4960	4965	4965	4960	12
366	20250417	143000	653786968	4970	4975	4975	4970	54
367	20250417	142900	653518383	4975	4975	4975	4975	303
368	20250417	142800	652010958	4975	4975	4975	4975	51
369	20250417	142700	651757233	4970	4970	4970	4970	0
370	20250417	142600	651757233	4970	4970	4970	4970	14
371	20250417	142500	651687653	4990	4975	4990	4975	386
372	20250417	142400	649764618	4990	4975	4990	4975	32
373	20250417	142300	649605403	4965	4965	4965	4965	14
374	20250417	142200	649535893	4960	4960	4960	4960	20
375	20250417	142100	649436693	4955	4955	4955	4955	291
376	20250417	142000	647994788	4955	4955	4955	4955	27
377	20250417	141900	647861003	4955	4975	4975	4950	1381
378	20250417	141800	641003903	5000	4995	5000	4990	73
379	20250417	141700	640639218	4975	4975	4975	4975	689
380	20250417	141600	637211443	4970	4970	4970	4970	10
381	20250417	141500	637161743	4970	4970	4970	4970	1
382	20250417	141400	637156773	4965	4965	4965	4965	227
383	20250417	141300	636029718	4965	4965	4965	4965	12
384	20250417	141200	635970138	4965	4965	4965	4965	0
385	20250417	141100	635970138	4965	4965	4965	4965	37
386	20250417	141000	635786433	4965	4965	4965	4965	10
387	20250417	140900	635736783	4960	4965	4965	4960	31
388	20250417	140800	635582898	4965	4965	4965	4965	0
389	20250417	140700	635582898	4965	4965	4965	4965	1
390	20250417	140600	635577933	4960	4960	4960	4960	323
391	20250417	140500	633975853	4960	4960	4960	4960	0
392	20250417	140400	633975853	4960	4960	4960	4960	0
393	20250417	140300	633975853	4960	4960	4960	4960	0
394	20250417	140200	633975853	4960	4960	4960	4960	0
395	20250417	140100	633975853	4960	4960	4960	4960	222
396	20250417	140000	632874733	4955	4955	4955	4955	0
397	20250417	135900	632874733	4955	4950	4955	4950	532
398	20250417	135800	630238723	4950	4950	4950	4950	8
399	20250417	135700	630199123	4945	4950	4950	4945	146
400	20250417	135600	629477143	4930	4930	4930	4930	275
401	20250417	135500	628121393	4910	4910	4910	4910	0
402	20250417	135400	628121393	4910	4910	4910	4910	0
403	20250417	135300	628121393	4910	4910	4910	4910	2
404	20250417	135200	628111573	4910	4910	4910	4910	0
405	20250417	135100	628111573	4910	4925	4930	4910	108
406	20250417	135000	627581198	4910	4920	4925	4910	547
407	20250417	134900	624890393	4925	4925	4925	4925	21
408	20250417	134800	624786968	4920	4920	4920	4920	0
409	20250417	134700	624786968	4920	4920	4920	4920	0
410	20250417	134600	624786968	4920	4920	4920	4920	1
411	20250417	134500	624782048	4930	4930	4930	4930	10
412	20250417	134400	624732748	4930	4930	4930	4930	52
413	20250417	134300	624476388	4930	4930	4930	4930	0
414	20250417	134200	624476388	4930	4920	4930	4920	54
415	20250417	134100	624210208	4920	4910	4920	4910	251
416	20250417	134000	622977318	4915	4915	4915	4915	0
417	20250417	133900	622977318	4915	4915	4915	4915	12
418	20250417	133800	622918338	4925	4925	4925	4925	50
419	20250417	133700	622672088	4915	4915	4915	4915	0
420	20250417	133600	622672088	4915	4915	4915	4915	0
421	20250417	133500	622672088	4915	4915	4915	4915	0
422	20250417	133400	622672088	4915	4915	4915	4915	0
423	20250417	133300	622672088	4915	4915	4915	4915	0
424	20250417	133200	622672088	4915	4910	4915	4910	3
425	20250417	133100	622657353	4910	4910	4910	4910	113
426	20250417	133000	622102523	4910	4910	4910	4910	61
427	20250417	132900	621803013	4930	4930	4930	4930	1
428	20250417	132800	621798083	4925	4925	4925	4925	200
429	20250417	132700	620813083	4920	4920	4920	4920	1273
430	20250417	132600	614549923	4905	4905	4905	4905	0
431	20250417	132500	614549923	4905	4905	4905	4905	0
432	20250417	132400	614549923	4905	4915	4915	4905	164
433	20250417	132300	613744503	4905	4905	4905	4905	489
434	20250417	132200	611345958	4905	4905	4905	4905	0
435	20250417	132100	611345958	4905	4905	4905	4905	243
436	20250417	132000	610154043	4910	4910	4910	4910	1
437	20250417	131900	610149133	4915	4915	4915	4915	5
438	20250417	131800	610124558	4915	4915	4915	4915	5
439	20250417	131700	610099983	4915	4915	4915	4915	6
440	20250417	131600	610070493	4915	4910	4915	4910	51
441	20250417	131500	609819833	4910	4910	4910	4910	111
442	20250417	131400	609274823	4905	4905	4905	4905	217
443	20250417	131300	608210438	4905	4905	4905	4905	280
444	20250417	131200	606837038	4905	4905	4905	4905	17
445	20250417	131100	606753653	4905	4920	4920	4905	1116
446	20250417	131000	601277628	4920	4920	4920	4920	3
447	20250417	130900	601262868	4920	4920	4920	4920	0
448	20250417	130800	601262868	4920	4920	4920	4920	23
449	20250417	130700	601149708	4920	4920	4920	4920	1
450	20250417	130600	601144788	4910	4930	4930	4910	195
451	20250417	130500	600187093	4930	4930	4930	4930	7
452	20250417	130400	600152583	4930	4930	4930	4930	0
453	20250417	130300	600152583	4930	4915	4930	4915	215
454	20250417	130200	599094698	4910	4910	4910	4910	70
455	20250417	130100	598750998	4910	4925	4925	4910	1965
456	20250417	130000	589098663	4925	4925	4940	4925	340
457	20250417	125900	587420918	4925	4930	4930	4925	482
458	20250417	125800	585046783	4930	4930	4930	4930	444
459	20250417	125700	582857863	4940	4935	4940	4930	1709
460	20250417	125600	574425138	4940	4940	4940	4940	212
461	20250417	125500	573377858	4955	4955	4955	4955	5
462	20250417	125400	573353083	4955	4955	4955	4955	0
463	20250417	125300	573353083	4955	4955	4955	4955	0
464	20250417	125200	573353083	4955	4955	4955	4935	21
465	20250417	125100	573249228	4950	4950	4950	4950	226
466	20250417	125000	572130528	4935	4935	4935	4935	0
467	20250417	124900	572130528	4935	4945	4945	4935	9
468	20250417	124800	572086033	4945	4945	4945	4945	5
469	20250417	124700	572061308	4945	4945	4945	4945	27
470	20250417	124600	571927793	4935	4935	4935	4935	0
471	20250417	124500	571927793	4935	4935	4935	4935	0
472	20250417	124400	571927793	4935	4935	4935	4935	253
473	20250417	124300	570679238	4935	4935	4935	4930	623
474	20250417	124200	567605233	4935	4935	4935	4935	3
475	20250417	124100	567590428	4930	4930	4930	4930	0
476	20250417	124000	567590428	4930	4930	4930	4930	1
477	20250417	123900	567585498	4930	4930	4930	4930	0
478	20250417	123800	567585498	4930	4930	4930	4930	0
479	20250417	123700	567585498	4930	4930	4930	4930	1
480	20250417	123600	567580568	4935	4935	4935	4935	100
481	20250417	123500	567087068	4930	4930	4930	4930	0
482	20250417	123400	567087068	4930	4930	4930	4930	0
483	20250417	123300	567087068	4930	4930	4930	4930	6
484	20250417	123200	567057488	4935	4935	4935	4935	2
485	20250417	123100	567047618	4925	4925	4925	4925	0
486	20250417	123000	567047618	4925	4925	4925	4925	0
487	20250417	122900	567047618	4925	4930	4930	4925	202
488	20250417	122800	566052428	4930	4930	4930	4930	100
489	20250417	122700	565559428	4940	4955	4955	4940	2282
490	20250417	122600	554283143	4945	4945	4945	4945	0
491	20250417	122500	554283143	4945	4945	4945	4945	0
492	20250417	122400	554283143	4945	4945	4945	4945	5
493	20250417	122300	554258418	4955	4955	4955	4955	0
494	20250417	122200	554258418	4955	4955	4955	4955	20
495	20250417	122100	554159318	4960	4960	4960	4960	10
496	20250417	122000	554109718	4945	4960	4960	4945	13
497	20250417	121900	554045313	4960	4960	4960	4960	50
498	20250417	121800	553797313	4960	4960	4960	4960	4
499	20250417	121700	553777473	4940	4940	4940	4940	0
500	20250417	121600	553777473	4940	4940	4940	4940	0
501	20250417	121500	553777473	4940	4955	4955	4940	429
502	20250417	121400	551657173	4955	4955	4955	4955	0
503	20250417	121300	551657173	4955	4955	4955	4955	75
504	20250417	121200	551285548	4960	4960	4960	4960	1
505	20250417	121100	551280588	4955	4950	4955	4950	88
506	20250417	121000	550844573	4960	4950	4960	4950	206
507	20250417	120900	549822863	4950	4950	4950	4950	0
508	20250417	120800	549822863	4950	4950	4950	4950	15
509	20250417	120700	549748613	4960	4960	4960	4960	16
510	20250417	120600	549669253	4960	4950	4960	4950	41
511	20250417	120500	549465943	4960	4960	4960	4960	1
512	20250417	120400	549460983	4950	4950	4950	4950	0
513	20250417	120300	549460983	4950	4950	4950	4950	0
514	20250417	120200	549460983	4950	4950	4950	4950	0
515	20250417	120100	549460983	4950	4950	4950	4950	0
516	20250417	120000	549460983	4950	4950	4950	4950	0
517	20250417	115900	549460983	4950	4955	4955	4950	6
518	20250417	115800	549431258	4955	4955	4955	4955	712
519	20250417	115700	545903298	4940	4947	4947	4940	200
520	20250417	115600	544915263	4955	4955	4955	4955	0
521	20250417	115500	544915263	4955	4955	4955	4955	0
522	20250417	115400	544915263	4955	4955	4955	4955	0
523	20250417	115300	544915263	4955	4955	4955	4955	0
524	20250417	115200	544915263	4955	4955	4955	4955	10
525	20250417	115100	544865713	4955	4955	4955	4955	1
526	20250417	115000	544860758	4930	4930	4930	4930	349
527	20250417	114900	543140188	4920	4950	4950	4920	574
528	20250417	114800	540312743	4950	4930	4950	4930	213
529	20250417	114700	539260513	4930	4930	4930	4930	35
530	20250417	114600	539087963	4930	4925	4930	4925	101
531	20250417	114500	538590533	4925	4925	4925	4925	0
532	20250417	114400	538590533	4925	4930	4930	4925	253
533	20250417	114300	537343743	4930	4930	4930	4930	31
534	20250417	114200	537190913	4925	4925	4925	4925	0
535	20250417	114100	537190913	4925	4925	4925	4925	317
536	20250417	114000	535629688	4925	4925	4925	4925	1
537	20250417	113900	535624763	4925	4920	4925	4920	210
538	20250417	113800	534590543	4920	4920	4920	4920	0
539	20250417	113700	534590543	4920	4920	4920	4920	4
540	20250417	113600	534570863	4920	4920	4920	4920	0
541	20250417	113500	534570863	4920	4920	4920	4920	0
542	20250417	113400	534570863	4920	4920	4920	4920	0
543	20250417	113300	534570863	4920	4920	4920	4920	0
544	20250417	113200	534570863	4920	4920	4920	4920	0
545	20250417	113100	534570863	4920	4920	4920	4920	238
546	20250417	113000	533399903	4930	4930	4930	4930	8
547	20250417	112900	533360463	4930	4920	4930	4920	8
548	20250417	112800	533321093	4930	4930	4930	4930	1
549	20250417	112700	533316163	4930	4945	4945	4920	1141
550	20250417	112600	527689483	4945	4945	4945	4945	38
551	20250417	112500	527501573	4955	4960	4960	4955	32
552	20250417	112400	527342863	4955	4955	4955	4955	26
553	20250417	112300	527214033	4955	4955	4955	4955	0
554	20250417	112200	527214033	4955	4955	4955	4955	0
555	20250417	112100	527214033	4955	4955	4955	4955	0
556	20250417	112000	527214033	4955	4955	4955	4955	0
557	20250417	111900	527214033	4955	4955	4955	4955	100
558	20250417	111800	526718533	4960	4960	4960	4960	21
559	20250417	111700	526614373	4960	4960	4960	4960	0
560	20250417	111600	526614373	4960	4960	4960	4960	0
561	20250417	111500	526614373	4960	4960	4960	4960	5
562	20250417	111400	526589573	4960	4955	4960	4955	40
563	20250417	111300	526391323	4955	4955	4955	4955	0
564	20250417	111200	526391323	4955	4955	4955	4955	89
565	20250417	111100	525950328	4955	4955	4955	4955	238
566	20250417	111000	524771038	4955	4955	4955	4955	19
567	20250417	110900	524676893	4955	4940	4955	4940	27
568	20250417	110800	524543123	4940	4940	4940	4940	0
569	20250417	110700	524543123	4940	4940	4940	4940	5
570	20250417	110600	524518423	4945	4930	4945	4930	146
571	20250417	110500	523798583	4920	4920	4920	4920	89
572	20250417	110400	523360703	4905	4905	4905	4905	315
573	20250417	110300	521815628	4905	4900	4905	4900	3612
574	20250417	110200	504115923	4905	4930	4930	4905	3617
575	20250417	110100	486334298	4935	4940	4940	4935	578
576	20250417	110000	483480388	4945	4945	4945	4945	20
577	20250417	105900	483381488	4945	4950	4950	4945	186
578	20250417	105800	482461313	4950	4965	4965	4950	642
579	20250417	105700	479282073	4965	4965	4965	4965	0
580	20250417	105600	479282073	4965	4965	4965	4965	288
581	20250417	105500	477852153	4960	4960	4960	4960	176
582	20250417	105400	476979193	4965	4965	4965	4965	20
583	20250417	105300	476879893	4965	4965	4965	4965	1
584	20250417	105200	476874928	4950	4950	4950	4950	0
585	20250417	105100	476874928	4950	4950	4950	4950	50
586	20250417	105000	476627428	4950	4960	4960	4950	80
587	20250417	104900	476231118	4960	4950	4960	4950	318
588	20250417	104800	474656618	4940	4955	4955	4940	931
589	20250417	104700	470050633	4955	4960	4960	4955	142
590	20250417	104600	469346563	4960	4960	4960	4960	0
591	20250417	104500	469346563	4960	4960	4960	4960	50
592	20250417	104400	469098563	4960	4965	4965	4960	83
593	20250417	104300	468686878	4965	4965	4965	4965	0
594	20250417	104200	468686878	4965	4965	4965	4965	150
595	20250417	104100	467942128	4965	4965	4965	4965	0
596	20250417	104000	467942128	4965	4965	4965	4965	10
597	20250417	103900	467892478	4965	4965	4965	4965	0
598	20250417	103800	467892478	4965	4965	4965	4965	0
599	20250417	103700	467892478	4965	4960	4965	4955	18
600	20250417	103600	467803273	4960	4965	4965	4960	137
601	20250417	103500	467123688	4965	4970	4970	4965	103
602	20250417	103400	466612103	4970	4970	4970	4970	0
603	20250417	103300	466612103	4970	4970	4970	4970	1
604	20250417	103200	466607133	4970	4970	4970	4970	75
605	20250417	103100	466234383	4970	4970	4970	4970	0
606	20250417	103000	466234383	4970	4970	4970	4970	0
607	20250417	102900	466234383	4970	4960	4970	4960	24
608	20250417	102800	466115333	4960	4960	4960	4960	0
609	20250417	102700	466115333	4960	4965	4965	4960	38
610	20250417	102600	465926673	4965	4940	4965	4940	315
611	20250417	102500	464366008	4935	4935	4935	4935	0
612	20250417	102400	464366008	4935	4950	4950	4935	554
613	20250417	102300	461628893	4950	4950	4950	4950	0
614	20250417	102200	461628893	4950	4950	4950	4950	477
615	20250417	102100	459267743	4950	4950	4950	4950	101
616	20250417	102000	458767793	4955	4960	4960	4955	566
617	20250417	101900	455961743	4965	4965	4965	4965	14
618	20250417	101800	455892233	4965	4965	4965	4965	6
619	20250417	101700	455862443	4965	4965	4965	4965	0
620	20250417	101600	455862443	4965	4965	4965	4965	0
621	20250417	101500	455862443	4965	4965	4965	4965	0
622	20250417	101400	455862443	4965	4965	4965	4965	71
623	20250417	101300	455509928	4955	4950	4955	4950	290
624	20250417	101200	454074168	4940	4935	4940	4935	581
625	20250417	101100	451204948	4935	4935	4935	4935	1
626	20250417	101000	451200013	4930	4910	4930	4910	171
627	20250417	100900	450357893	4930	4920	4930	4915	216
628	20250417	100800	449294233	4935	4920	4935	4920	304
629	20250417	100700	447795223	4920	4920	4920	4920	373
630	20250417	100600	445960063	4920	4935	4935	4910	1208
631	20250417	100500	440025643	4905	4905	4925	4900	7564
632	20250417	100400	402900633	4915	4915	4915	4905	412
633	20250417	100300	400875988	4905	4930	4965	4900	12125
634	20250417	100200	341274398	4930	4960	4960	4910	2210
635	20250417	100100	330372258	4955	4955	4960	4955	580
636	20250417	100000	327498343	4955	4960	4960	4955	156
637	20250417	095900	326725328	4955	4955	4955	4955	570
638	20250417	095800	323900978	4955	4955	4955	4955	292
639	20250417	095700	322454118	4950	4995	5000	4950	285
640	20250417	095600	321034488	5000	4980	5000	4980	354
641	20250417	095500	319271548	4980	4970	4980	4970	647
642	20250417	095400	316052648	4970	4970	4970	4970	302
643	20250417	095300	314551708	4970	4945	4970	4935	4104
644	20250417	095200	294278498	4945	4942	4945	4940	850
645	20250417	095100	290076700	4945	4980	4980	4945	10398
646	20250417	095000	238432965	4980	4990	4990	4980	1613
647	20250417	094900	230393645	4990	5000	5000	4990	736
648	20250417	094800	226716385	5030	5020	5030	5020	1003
649	20250417	094700	221674295	5030	5030	5030	5030	2
650	20250417	094600	221664235	5030	5030	5030	5030	11
651	20250417	094500	221608905	5040	5010	5040	5010	5201
652	20250417	094400	195441945	4990	5020	5020	4990	2066
653	20250417	094300	185127310	5040	5040	5040	5040	5
654	20250417	094200	185102110	5000	5000	5000	5000	65
655	20250417	094100	184777110	5010	5010	5010	5010	1
656	20250417	094000	184772100	4990	4990	4990	4990	84
657	20250417	093900	184352940	5000	4995	5000	4990	398
658	20250417	093800	182364265	4995	4995	4995	4995	222
659	20250417	093700	181255375	4995	5000	5000	4995	804
660	20250417	093600	177238500	5000	5000	5000	5000	282
661	20250417	093500	175828500	5000	5000	5000	5000	0
662	20250417	093400	175828500	5000	5020	5030	5000	1107
663	20250417	093300	170264290	5030	5030	5030	5030	144
664	20250417	093200	169539970	5030	5030	5030	5030	0
665	20250417	093100	169539970	5030	5030	5030	5030	0
666	20250417	093000	169539970	5030	5030	5030	5030	1
667	20250417	092900	169534940	5030	5030	5030	5030	0
668	20250417	092800	169534940	5030	5020	5040	5020	928
669	20250417	092700	164872550	4990	4980	5010	4980	863
670	20250417	092600	160556420	4975	4985	5020	4975	2300
671	20250417	092500	149101635	4985	5030	5030	4980	3392
672	20250417	092400	132182560	5020	5020	5040	4995	695
673	20250417	092300	128691865	4990	5020	5020	4990	263
674	20250417	092200	127379165	4990	4985	4990	4985	1704
675	20250417	092100	118884020	4990	4985	4990	4985	863
676	20250417	092000	114580730	4980	4990	4990	4980	1594
677	20250417	091900	106636610	4995	4995	5000	4990	805
678	20250417	091800	102616480	5000	5000	5000	5000	694
679	20250417	091700	99146480	5000	5000	5000	5000	27
680	20250417	091600	99011480	5030	5030	5030	5030	6
681	20250417	091500	98981300	5000	5020	5030	5000	419
682	20250417	091400	96882120	5020	5020	5030	5000	770
683	20250417	091300	93017690	5000	5000	5000	5000	121
684	20250417	091200	92412690	5030	5000	5040	4995	646
685	20250417	091100	89182500	4995	5040	5040	4995	6712
686	20250417	091000	55573835	5030	5030	5030	5030	5
687	20250417	090900	55548685	5030	5030	5040	5030	1889
688	20250417	090800	46040310	5030	5050	5050	5030	999
689	20250417	090700	41008220	5060	5080	5080	5060	1023
690	20250417	090600	35822580	5100	5100	5100	5100	50
691	20250417	090500	35567580	5100	5130	5130	5080	3498
692	20250417	090400	17656310	5130	5140	5150	5130	127
693	20250417	090300	17003590	5130	5130	5150	5130	576
694	20250417	090200	14038510	5130	5120	5150	5120	118
695	20250417	090100	13432440	5120	5120	5150	5120	1011
696	20250417	090000	8240700	5110	5070	5110	5070	1622