KissMeData/100250/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	195100	190669700	2980	2980	2980	2980	817
3	20250417	195000	190669700	2980	2980	2980	2980	0
4	20250417	194900	190669700	2980	2980	2980	2980	0
5	20250417	194800	190669700	2980	2980	2980	2980	0
6	20250417	194700	190669700	2980	2980	2980	2980	0
7	20250417	194600	190669700	2980	2980	2980	2980	0
8	20250417	194500	190669700	2980	2980	2980	2980	0
9	20250417	194400	190669700	2980	2980	2980	2980	0
10	20250417	194300	190669700	2980	2980	2980	2980	0
11	20250417	194200	190669700	2980	2980	2980	2980	0
12	20250417	194100	190669700	2980	2980	2980	2980	0
13	20250417	194000	190669700	2980	2980	2980	2980	0
14	20250417	193900	190669700	2980	2980	2980	2980	0
15	20250417	193800	190669700	2980	2980	2980	2980	0
16	20250417	193700	190669700	2980	2980	2980	2980	0
17	20250417	193600	190669700	2980	2980	2980	2980	0
18	20250417	193500	190669700	2980	2980	2980	2980	0
19	20250417	193400	190669700	2980	2980	2980	2980	0
20	20250417	193300	190669700	2980	2980	2980	2980	0
21	20250417	193200	190669700	2980	2980	2980	2980	0
22	20250417	193100	190669700	2980	2980	2980	2980	0
23	20250417	193000	190669700	2980	2980	2980	2980	0
24	20250417	192900	190669700	2980	2980	2980	2980	0
25	20250417	192800	190669700	2980	2980	2980	2980	0
26	20250417	192700	190669700	2980	2980	2980	2980	0
27	20250417	192600	190669700	2980	2980	2980	2980	0
28	20250417	192500	190669700	2980	2980	2980	2980	0
29	20250417	192400	190669700	2980	2980	2980	2980	0
30	20250417	192300	190669700	2980	2980	2980	2980	0
31	20250417	192200	190669700	2980	2980	2980	2980	0
32	20250417	192100	190669700	2980	2980	2980	2980	817
33	20250417	192000	190669700	2980	2980	2980	2980	0
34	20250417	191900	190669700	2980	2980	2980	2980	0
35	20250417	191800	190669700	2980	2980	2980	2980	0
36	20250417	191700	190669700	2980	2980	2980	2980	0
37	20250417	191600	190669700	2980	2980	2980	2980	0
38	20250417	191500	190669700	2980	2980	2980	2980	0
39	20250417	191400	190669700	2980	2980	2980	2980	0
40	20250417	191300	190669700	2980	2980	2980	2980	0
41	20250417	191200	190669700	2980	2980	2980	2980	0
42	20250417	191100	190669700	2980	2980	2980	2980	0
43	20250417	191000	190669700	2980	2980	2980	2980	0
44	20250417	190900	190669700	2980	2980	2980	2980	0
45	20250417	190800	190669700	2980	2980	2980	2980	0
46	20250417	190700	190669700	2980	2980	2980	2980	0
47	20250417	190600	190669700	2980	2980	2980	2980	0
48	20250417	190500	190669700	2980	2980	2980	2980	0
49	20250417	190400	190669700	2980	2980	2980	2980	0
50	20250417	190300	190669700	2980	2980	2980	2980	0
51	20250417	190200	190669700	2980	2980	2980	2980	0
52	20250417	190100	190669700	2980	2980	2980	2980	0
53	20250417	190000	190669700	2980	2980	2980	2980	0
54	20250417	185900	190669700	2980	2980	2980	2980	0
55	20250417	185800	190669700	2980	2980	2980	2980	0
56	20250417	185700	190669700	2980	2980	2980	2980	0
57	20250417	185600	190669700	2980	2980	2980	2980	0
58	20250417	185500	190669700	2980	2980	2980	2980	0
59	20250417	185400	190669700	2980	2980	2980	2980	0
60	20250417	185300	190669700	2980	2980	2980	2980	0
61	20250417	185200	190669700	2980	2980	2980	2980	0
62	20250417	185100	190669700	2980	2980	2980	2980	817
63	20250417	185000	190669700	2980	2980	2980	2980	0
64	20250417	184900	190669700	2980	2980	2980	2980	0
65	20250417	184800	190669700	2980	2980	2980	2980	0
66	20250417	184700	190669700	2980	2980	2980	2980	0
67	20250417	184600	190669700	2980	2980	2980	2980	0
68	20250417	184500	190669700	2980	2980	2980	2980	0
69	20250417	184400	190669700	2980	2980	2980	2980	0
70	20250417	184300	190669700	2980	2980	2980	2980	0
71	20250417	184200	190669700	2980	2980	2980	2980	0
72	20250417	184100	190669700	2980	2980	2980	2980	0
73	20250417	184000	190669700	2980	2980	2980	2980	0
74	20250417	183900	190669700	2980	2980	2980	2980	0
75	20250417	183800	190669700	2980	2980	2980	2980	0
76	20250417	183700	190669700	2980	2980	2980	2980	0
77	20250417	183600	190669700	2980	2980	2980	2980	0
78	20250417	183500	190669700	2980	2980	2980	2980	0
79	20250417	183400	190669700	2980	2980	2980	2980	0
80	20250417	183300	190669700	2980	2980	2980	2980	0
81	20250417	183200	190669700	2980	2980	2980	2980	0
82	20250417	183100	190669700	2980	2980	2980	2980	0
83	20250417	183000	190669700	2980	2980	2980	2980	0
84	20250417	182900	190669700	2980	2980	2980	2980	0
85	20250417	182800	190669700	2980	2980	2980	2980	0
86	20250417	182700	190669700	2980	2980	2980	2980	0
87	20250417	182600	190669700	2980	2980	2980	2980	0
88	20250417	182500	190669700	2980	2980	2980	2980	0
89	20250417	182400	190669700	2980	2980	2980	2980	0
90	20250417	182300	190669700	2980	2980	2980	2980	0
91	20250417	182200	190669700	2980	2980	2980	2980	0
92	20250417	182100	190669700	2980	2980	2980	2980	817
93	20250417	182000	190669700	2980	2980	2980	2980	0
94	20250417	181900	190669700	2980	2980	2980	2980	0
95	20250417	181800	190669700	2980	2980	2980	2980	0
96	20250417	181700	190669700	2980	2980	2980	2980	0
97	20250417	181600	190669700	2980	2980	2980	2980	0
98	20250417	181500	190669700	2980	2980	2980	2980	0
99	20250417	181400	190669700	2980	2980	2980	2980	0
100	20250417	181300	190669700	2980	2980	2980	2980	0
101	20250417	181200	190669700	2980	2980	2980	2980	0
102	20250417	181100	190669700	2980	2980	2980	2980	0
103	20250417	181000	190669700	2980	2980	2980	2980	0
104	20250417	180900	190669700	2980	2980	2980	2980	0
105	20250417	180800	190669700	2980	2980	2980	2980	0
106	20250417	180700	190669700	2980	2980	2980	2980	0
107	20250417	180600	190669700	2980	2980	2980	2980	0
108	20250417	180500	190669700	2980	2980	2980	2980	0
109	20250417	180400	190669700	2980	2980	2980	2980	0
110	20250417	180300	190669700	2980	2980	2980	2980	0
111	20250417	180200	190669700	2980	2980	2980	2980	0
112	20250417	180100	190669700	2980	2980	2980	2980	0
113	20250417	180000	190669700	2980	2980	2980	2980	0
114	20250417	175900	190669700	2980	2980	2980	2980	0
115	20250417	175800	190669700	2980	2980	2980	2980	0
116	20250417	175700	190669700	2980	2980	2980	2980	0
117	20250417	175600	190669700	2980	2980	2980	2980	0
118	20250417	175500	190669700	2980	2980	2980	2980	0
119	20250417	175400	190669700	2980	2980	2980	2980	0
120	20250417	175300	190669700	2980	2980	2980	2980	0
121	20250417	175200	190669700	2980	2980	2980	2980	0
122	20250417	175100	190669700	2980	2980	2980	2980	817
123	20250417	175000	190669700	2980	2980	2980	2980	0
124	20250417	174900	190669700	2980	2980	2980	2980	0
125	20250417	174800	190669700	2980	2980	2980	2980	0
126	20250417	174700	190669700	2980	2980	2980	2980	0
127	20250417	174600	190669700	2980	2980	2980	2980	0
128	20250417	174500	190669700	2980	2980	2980	2980	0
129	20250417	174400	190669700	2980	2980	2980	2980	0
130	20250417	174300	190669700	2980	2980	2980	2980	0
131	20250417	174200	190669700	2980	2980	2980	2980	0
132	20250417	174100	190669700	2980	2980	2980	2980	0
133	20250417	174000	190669700	2980	2980	2980	2980	0
134	20250417	173900	190669700	2980	2980	2980	2980	0
135	20250417	173800	190669700	2980	2980	2980	2980	0
136	20250417	173700	190669700	2980	2980	2980	2980	0
137	20250417	173600	190669700	2980	2980	2980	2980	0
138	20250417	173500	190669700	2980	2980	2980	2980	0
139	20250417	173400	190669700	2980	2980	2980	2980	0
140	20250417	173300	190669700	2980	2980	2980	2980	0
141	20250417	173200	190669700	2980	2980	2980	2980	0
142	20250417	173100	190669700	2980	2980	2980	2980	0
143	20250417	173000	190669700	2980	2980	2980	2980	0
144	20250417	172900	190669700	2980	2980	2980	2980	0
145	20250417	172800	190669700	2980	2980	2980	2980	0
146	20250417	172700	190669700	2980	2980	2980	2980	0
147	20250417	172600	190669700	2980	2980	2980	2980	0
148	20250417	172500	190669700	2980	2980	2980	2980	0
149	20250417	172400	190669700	2980	2980	2980	2980	0
150	20250417	172300	190669700	2980	2980	2980	2980	0
151	20250417	172200	190669700	2980	2980	2980	2980	0
152	20250417	172100	190669700	2980	2980	2980	2980	817
153	20250417	172000	190669700	2980	2980	2980	2980	0
154	20250417	171900	190669700	2980	2980	2980	2980	0
155	20250417	171800	190669700	2980	2980	2980	2980	0
156	20250417	171700	190669700	2980	2980	2980	2980	0
157	20250417	171600	190669700	2980	2980	2980	2980	0
158	20250417	171500	190669700	2980	2980	2980	2980	0
159	20250417	171400	190669700	2980	2980	2980	2980	0
160	20250417	171300	190669700	2980	2980	2980	2980	0
161	20250417	171200	190669700	2980	2980	2980	2980	0
162	20250417	171100	190669700	2980	2980	2980	2980	0
163	20250417	171000	190669700	2980	2980	2980	2980	0
164	20250417	170900	190669700	2980	2980	2980	2980	0
165	20250417	170800	190669700	2980	2980	2980	2980	0
166	20250417	170700	190669700	2980	2980	2980	2980	0
167	20250417	170600	190669700	2980	2980	2980	2980	0
168	20250417	170500	190669700	2980	2980	2980	2980	0
169	20250417	170400	190669700	2980	2980	2980	2980	0
170	20250417	170300	190669700	2980	2980	2980	2980	0
171	20250417	170200	190669700	2980	2980	2980	2980	0
172	20250417	170100	190669700	2980	2980	2980	2980	0
173	20250417	170000	190669700	2980	2980	2980	2980	0
174	20250417	165900	190669700	2980	2980	2980	2980	0
175	20250417	165800	190669700	2980	2980	2980	2980	0
176	20250417	165700	190669700	2980	2980	2980	2980	0
177	20250417	165600	190669700	2980	2980	2980	2980	0
178	20250417	165500	190669700	2980	2980	2980	2980	0
179	20250417	165400	190669700	2980	2980	2980	2980	0
180	20250417	165300	190669700	2980	2980	2980	2980	0
181	20250417	165200	190669700	2980	2980	2980	2980	0
182	20250417	165100	190669700	2980	2980	2980	2980	817
183	20250417	165000	190669700	2980	2980	2980	2980	0
184	20250417	164900	190669700	2980	2980	2980	2980	0
185	20250417	164800	190669700	2980	2980	2980	2980	0
186	20250417	164700	190669700	2980	2980	2980	2980	0
187	20250417	164600	190669700	2980	2980	2980	2980	0
188	20250417	164500	190669700	2980	2980	2980	2980	0
189	20250417	164400	190669700	2980	2980	2980	2980	0
190	20250417	164300	190669700	2980	2980	2980	2980	0
191	20250417	164200	190669700	2980	2980	2980	2980	0
192	20250417	164100	190669700	2980	2980	2980	2980	0
193	20250417	164000	190669700	2980	2980	2980	2980	0
194	20250417	163900	190669700	2980	2980	2980	2980	0
195	20250417	163800	190669700	2980	2980	2980	2980	0
196	20250417	163700	190669700	2980	2980	2980	2980	0
197	20250417	163600	190669700	2980	2980	2980	2980	0
198	20250417	163500	190669700	2980	2980	2980	2980	0
199	20250417	163400	190669700	2980	2980	2980	2980	0
200	20250417	163300	190669700	2980	2980	2980	2980	0
201	20250417	163200	190669700	2980	2980	2980	2980	0
202	20250417	163100	190669700	2980	2980	2980	2980	0
203	20250417	163000	190669700	2980	2980	2980	2980	0
204	20250417	162900	190669700	2980	2980	2980	2980	0
205	20250417	162800	190669700	2980	2980	2980	2980	0
206	20250417	162700	190669700	2980	2980	2980	2980	0
207	20250417	162600	190669700	2980	2980	2980	2980	0
208	20250417	162500	190669700	2980	2980	2980	2980	0
209	20250417	162400	190669700	2980	2980	2980	2980	0
210	20250417	162300	190669700	2980	2980	2980	2980	0
211	20250417	162200	190669700	2980	2980	2980	2980	0
212	20250417	162100	190669700	2980	2980	2980	2980	817
213	20250417	162000	190669700	2980	2980	2980	2980	0
214	20250417	161900	190669700	2980	2980	2980	2980	0
215	20250417	161800	190669700	2980	2980	2980	2980	0
216	20250417	161700	190669700	2980	2980	2980	2980	0
217	20250417	161600	190669700	2980	2980	2980	2980	0
218	20250417	161500	190669700	2980	2980	2980	2980	0
219	20250417	161400	190669700	2980	2980	2980	2980	0
220	20250417	161300	190669700	2980	2980	2980	2980	0
221	20250417	161200	190669700	2980	2980	2980	2980	0
222	20250417	161100	190669700	2980	2980	2980	2980	0
223	20250417	161000	190669700	2980	2980	2980	2980	0
224	20250417	160900	190669700	2980	2980	2980	2980	0
225	20250417	160800	190669700	2980	2980	2980	2980	0
226	20250417	160700	190669700	2980	2980	2980	2980	0
227	20250417	160600	190669700	2980	2980	2980	2980	0
228	20250417	160500	190669700	2980	2980	2980	2980	0
229	20250417	160400	190669700	2980	2980	2980	2980	0
230	20250417	160300	190669700	2980	2980	2980	2980	0
231	20250417	160200	190669700	2980	2980	2980	2980	0
232	20250417	160100	190669700	2980	2980	2980	2980	0
233	20250417	160000	190669700	2980	2980	2980	2980	0
234	20250417	155900	190669700	2980	2980	2980	2980	0
235	20250417	155800	190669700	2980	2980	2980	2980	0
236	20250417	155700	190669700	2980	2980	2980	2980	0
237	20250417	155600	190669700	2980	2980	2980	2980	0
238	20250417	155500	190669700	2980	2980	2980	2980	0
239	20250417	155400	190669700	2980	2980	2980	2980	0
240	20250417	155300	190669700	2980	2980	2980	2980	0
241	20250417	155200	190669700	2980	2980	2980	2980	0
242	20250417	155100	190669700	2980	2980	2980	2980	817
243	20250417	155000	190669700	2980	2980	2980	2980	0
244	20250417	154900	190669700	2980	2980	2980	2980	0
245	20250417	154800	190669700	2980	2980	2980	2980	0
246	20250417	154700	190669700	2980	2980	2980	2980	0
247	20250417	154600	190669700	2980	2980	2980	2980	0
248	20250417	154500	190669700	2980	2980	2980	2980	0
249	20250417	154400	190669700	2980	2980	2980	2980	0
250	20250417	154300	190669700	2980	2980	2980	2980	0
251	20250417	154200	190669700	2980	2980	2980	2980	0
252	20250417	154100	190669700	2980	2980	2980	2980	0
253	20250417	154000	190669700	2980	2980	2980	2980	0
254	20250417	153900	190669700	2980	2980	2980	2980	0
255	20250417	153800	190669700	2980	2980	2980	2980	0
256	20250417	153700	190669700	2980	2980	2980	2980	0
257	20250417	153600	190669700	2980	2980	2980	2980	0
258	20250417	153500	190669700	2980	2980	2980	2980	0
259	20250417	153400	190669700	2980	2980	2980	2980	0
260	20250417	153300	190669700	2980	2980	2980	2980	0
261	20250417	153200	190669700	2980	2980	2980	2980	0
262	20250417	153100	190669700	2980	2980	2980	2980	0
263	20250417	153000	190669700	2980	2980	2980	2980	817
264	20250417	152900	188235040	2980	2980	2980	2980	0
265	20250417	152800	188235040	2980	2980	2980	2980	0
266	20250417	152700	188235040	2980	2980	2980	2980	0
267	20250417	152600	188235040	2980	2980	2980	2980	0
268	20250417	152500	188235040	2980	2980	2980	2980	0
269	20250417	152400	188235040	2980	2980	2980	2980	0
270	20250417	152300	188235040	2980	2980	2980	2980	0
271	20250417	152200	188235040	2980	2980	2980	2980	0
272	20250417	152100	188235040	2980	2980	2980	2980	0
273	20250417	152000	188235040	2980	2980	2980	2980	0
274	20250417	151900	188235040	2980	2980	2980	2975	9
275	20250417	151800	188208225	2975	2975	2975	2975	0
276	20250417	151700	188208225	2975	2975	2975	2975	4
277	20250417	151600	188196325	2975	2975	2975	2975	0
278	20250417	151500	188196325	2975	2980	2980	2975	190
279	20250417	151400	187630970	2980	2980	2980	2980	0
280	20250417	151300	187630970	2980	2980	2980	2980	0
281	20250417	151200	187630970	2980	2980	2980	2980	0
282	20250417	151100	187630970	2980	2975	2980	2975	123
283	20250417	151000	187265030	2975	2975	2975	2975	0
284	20250417	150900	187265030	2975	2975	2975	2975	34
285	20250417	150800	187163880	2970	2970	2970	2970	80
286	20250417	150700	186926280	2975	2975	2975	2975	4
287	20250417	150600	186914380	2975	2975	2975	2975	3
288	20250417	150500	186905455	2975	2975	2975	2975	50
289	20250417	150400	186756705	2975	2975	2975	2975	0
290	20250417	150300	186756705	2975	2975	2975	2975	0
291	20250417	150200	186756705	2975	2975	2975	2975	6
292	20250417	150100	186738855	2980	2980	2980	2980	0
293	20250417	150000	186738855	2980	2980	2980	2980	1
294	20250417	145900	186735875	2975	2975	2975	2975	0
295	20250417	145800	186735875	2975	2975	2975	2975	823
296	20250417	145700	184287450	2975	2975	2975	2975	0
297	20250417	145600	184287450	2975	2975	2975	2975	0
298	20250417	145500	184287450	2975	2975	2975	2975	0
299	20250417	145400	184287450	2975	2975	2975	2975	0
300	20250417	145300	184287450	2975	2975	2975	2975	0
301	20250417	145200	184287450	2975	2975	2975	2975	0
302	20250417	145100	184287450	2975	2975	2975	2975	10
303	20250417	145000	184257700	2970	2970	2970	2970	25
304	20250417	144900	184183450	2975	2975	2975	2975	0
305	20250417	144800	184183450	2975	2975	2975	2975	0
306	20250417	144700	184183450	2975	2975	2975	2975	2
307	20250417	144600	184177500	2975	2975	2975	2975	1
308	20250417	144500	184174525	2960	2960	2960	2960	0
309	20250417	144400	184174525	2960	2960	2960	2960	0
310	20250417	144300	184174525	2960	2970	2970	2960	2000
311	20250417	144200	178252880	2975	2975	2975	2975	0
312	20250417	144100	178252880	2975	2975	2975	2975	34
313	20250417	144000	178151730	2980	2980	2980	2980	0
314	20250417	143900	178151730	2980	2980	2980	2980	0
315	20250417	143800	178151730	2980	2980	2980	2980	0
316	20250417	143700	178151730	2980	2980	2980	2980	0
317	20250417	143600	178151730	2980	2980	2980	2980	0
318	20250417	143500	178151730	2980	2980	2980	2980	0
319	20250417	143400	178151730	2980	2980	2980	2980	0
320	20250417	143300	178151730	2980	2980	2980	2980	0
321	20250417	143200	178151730	2980	2980	2980	2980	0
322	20250417	143100	178151730	2980	2980	2980	2980	0
323	20250417	143000	178151730	2980	2980	2980	2980	0
324	20250417	142900	178151730	2980	2980	2980	2980	0
325	20250417	142800	178151730	2980	2975	2980	2960	2601
326	20250417	142700	170444220	2980	2980	2980	2980	0
327	20250417	142600	170444220	2980	2980	2980	2980	25
328	20250417	142500	170369720	2980	2980	2980	2980	0
329	20250417	142400	170369720	2980	2980	2980	2980	1
330	20250417	142300	170366740	2980	2980	2980	2980	53
331	20250417	142200	170208800	2980	2975	2980	2975	5
332	20250417	142100	170193910	2975	2975	2975	2975	0
333	20250417	142000	170193910	2975	2975	2975	2975	10
334	20250417	141900	170164160	2980	2980	2980	2980	0
335	20250417	141800	170164160	2980	2980	2980	2980	0
336	20250417	141700	170164160	2980	2980	2980	2980	0
337	20250417	141600	170164160	2980	2980	2980	2980	9
338	20250417	141500	170137340	2975	2975	2975	2975	0
339	20250417	141400	170137340	2975	2975	2975	2975	0
340	20250417	141300	170137340	2975	2975	2975	2975	3
341	20250417	141200	170128415	2975	2975	2975	2975	0
342	20250417	141100	170128415	2975	2975	2975	2975	0
343	20250417	141000	170128415	2975	2975	2975	2975	1
344	20250417	140900	170125440	2980	2980	2980	2980	0
345	20250417	140800	170125440	2980	2980	2980	2980	0
346	20250417	140700	170125440	2980	2980	2980	2980	4
347	20250417	140600	170113520	2975	2975	2975	2975	0
348	20250417	140500	170113520	2975	2975	2975	2975	3
349	20250417	140400	170104595	2980	2980	2980	2980	0
350	20250417	140300	170104595	2980	2980	2980	2980	1
351	20250417	140200	170101615	2980	2980	2980	2980	3
352	20250417	140100	170092675	2980	2980	2980	2980	0
353	20250417	140000	170092675	2980	2980	2980	2980	0
354	20250417	135900	170092675	2980	2980	2980	2980	0
355	20250417	135800	170092675	2980	2980	2980	2980	0
356	20250417	135700	170092675	2980	2980	2980	2980	0
357	20250417	135600	170092675	2980	2980	2980	2980	10
358	20250417	135500	170062875	2980	2980	2980	2980	0
359	20250417	135400	170062875	2980	2980	2980	2980	0
360	20250417	135300	170062875	2980	2980	2980	2980	1
361	20250417	135200	170059895	2980	2980	2980	2980	0
362	20250417	135100	170059895	2980	2980	2980	2980	0
363	20250417	135000	170059895	2980	2980	2980	2980	0
364	20250417	134900	170059895	2980	2980	2980	2980	0
365	20250417	134800	170059895	2980	2980	2980	2980	0
366	20250417	134700	170059895	2980	2980	2980	2980	0
367	20250417	134600	170059895	2980	2980	2980	2980	0
368	20250417	134500	170059895	2980	2980	2980	2980	10
369	20250417	134400	170030095	2980	2980	2980	2980	98
370	20250417	134300	169738055	2980	2980	2980	2980	0
371	20250417	134200	169738055	2980	2980	2980	2980	1
372	20250417	134100	169735075	2980	2980	2980	2980	20
373	20250417	134000	169675475	2980	2980	2980	2980	2
374	20250417	133900	169669515	2980	2980	2980	2980	112
375	20250417	133800	169335755	2980	2980	2980	2980	1
376	20250417	133700	169332775	2975	2975	2975	2975	0
377	20250417	133600	169332775	2975	2975	2975	2975	3
378	20250417	133500	169323850	2980	2980	2980	2980	20
379	20250417	133400	169264250	2980	2980	2980	2980	0
380	20250417	133300	169264250	2980	2980	2980	2980	0
381	20250417	133200	169264250	2980	2980	2980	2980	0
382	20250417	133100	169264250	2980	2980	2980	2980	0
383	20250417	133000	169264250	2980	2980	2980	2980	10
384	20250417	132900	169234450	2980	2980	2980	2980	0
385	20250417	132800	169234450	2980	2980	2980	2980	20
386	20250417	132700	169174850	2980	2980	2980	2980	0
387	20250417	132600	169174850	2980	2980	2980	2980	0
388	20250417	132500	169174850	2980	2980	2980	2980	2
389	20250417	132400	169168890	2980	2980	2980	2980	0
390	20250417	132300	169168890	2980	2980	2980	2980	10
391	20250417	132200	169139090	2980	2980	2980	2980	33
392	20250417	132100	169040750	2980	2980	2980	2980	0
393	20250417	132000	169040750	2980	2980	2980	2980	0
394	20250417	131900	169040750	2980	2980	2980	2980	0
395	20250417	131800	169040750	2980	2970	2980	2970	37
396	20250417	131700	168930850	2980	2980	2980	2980	0
397	20250417	131600	168930850	2980	2980	2980	2980	0
398	20250417	131500	168930850	2980	2980	2980	2980	2
399	20250417	131400	168924890	2980	2980	2980	2980	2
400	20250417	131300	168918930	2980	2980	2980	2980	0
401	20250417	131200	168918930	2980	2980	2980	2980	0
402	20250417	131100	168918930	2980	2980	2980	2980	0
403	20250417	131000	168918930	2980	2980	2980	2980	1
404	20250417	130900	168915950	2985	2985	2985	2985	0
405	20250417	130800	168915950	2985	2980	2985	2980	8
406	20250417	130700	168892085	2970	2970	2970	2970	30
407	20250417	130600	168802985	2985	2980	2985	2980	334
408	20250417	130500	167806540	2980	2980	2980	2980	0
409	20250417	130400	167806540	2980	2980	2980	2980	0
410	20250417	130300	167806540	2980	2980	2980	2980	0
411	20250417	130200	167806540	2980	2980	2980	2980	0
412	20250417	130100	167806540	2980	2980	2980	2980	0
413	20250417	130000	167806540	2980	2980	2980	2980	0
414	20250417	125900	167806540	2980	2980	2980	2980	44
415	20250417	125800	167675420	2980	2980	2980	2980	44
416	20250417	125700	167544300	2970	2970	2970	2970	0
417	20250417	125600	167544300	2970	2970	2970	2970	0
418	20250417	125500	167544300	2970	2970	2970	2970	0
419	20250417	125400	167544300	2970	2970	2970	2970	0
420	20250417	125300	167544300	2970	2970	2970	2970	0
421	20250417	125200	167544300	2970	2970	2970	2970	0
422	20250417	125100	167544300	2970	2970	2970	2970	0
423	20250417	125000	167544300	2970	2970	2970	2970	3
424	20250417	124900	167535390	2980	2980	2980	2980	13
425	20250417	124800	167496650	2970	2975	2975	2970	190
426	20250417	124700	166932300	2980	2980	2980	2980	0
427	20250417	124600	166932300	2980	2980	2980	2980	0
428	20250417	124500	166932300	2980	2980	2980	2980	0
429	20250417	124400	166932300	2980	2980	2980	2980	66
430	20250417	124300	166735620	2970	2980	2980	2970	111
431	20250417	124200	166405190	2975	2975	2975	2975	603
432	20250417	124100	164611265	2975	2975	2975	2975	18
433	20250417	124000	164557715	2980	2980	2980	2980	0
434	20250417	123900	164557715	2980	2980	2980	2980	0
435	20250417	123800	164557715	2980	2980	2980	2980	10
436	20250417	123700	164527915	2980	2980	2980	2980	0
437	20250417	123600	164527915	2980	2980	2980	2980	300
438	20250417	123500	163633915	2980	2980	2980	2980	36
439	20250417	123400	163526635	2980	2980	2980	2980	0
440	20250417	123300	163526635	2980	2980	2980	2980	50
441	20250417	123200	163377635	2975	2975	2975	2975	0
442	20250417	123100	163377635	2975	2975	2975	2975	21
443	20250417	123000	163315160	2975	2975	2975	2975	10
444	20250417	122900	163285410	2980	2980	2980	2980	0
445	20250417	122800	163285410	2980	2980	2980	2980	0
446	20250417	122700	163285410	2980	2975	2980	2975	101
447	20250417	122600	162984930	2980	2980	2980	2980	0
448	20250417	122500	162984930	2980	2980	2980	2980	0
449	20250417	122400	162984930	2980	2980	2980	2980	0
450	20250417	122300	162984930	2980	2980	2980	2980	1
451	20250417	122200	162981950	2975	2975	2975	2975	0
452	20250417	122100	162981950	2975	2975	2975	2975	0
453	20250417	122000	162981950	2975	2975	2975	2975	68
454	20250417	121900	162779650	2980	2975	2980	2975	503
455	20250417	121800	161283215	2975	2975	2975	2975	0
456	20250417	121700	161283215	2975	2975	2975	2975	0
457	20250417	121600	161283215	2975	2975	2975	2975	0
458	20250417	121500	161283215	2975	2975	2975	2975	0
459	20250417	121400	161283215	2975	2975	2975	2975	2
460	20250417	121300	161277265	2970	2970	2970	2970	0
461	20250417	121200	161277265	2970	2970	2970	2970	0
462	20250417	121100	161277265	2970	2970	2970	2970	0
463	20250417	121000	161277265	2970	2970	2970	2970	0
464	20250417	120900	161277265	2970	2970	2970	2970	2935
465	20250417	120800	152560315	2970	2970	2970	2970	1
466	20250417	120700	152557345	2970	2970	2970	2970	0
467	20250417	120600	152557345	2970	2970	2970	2970	0
468	20250417	120500	152557345	2970	2970	2970	2970	5
469	20250417	120400	152542495	2970	2970	2970	2970	0
470	20250417	120300	152542495	2970	2970	2970	2970	2
471	20250417	120200	152536555	2965	2965	2965	2965	51
472	20250417	120100	152385340	2965	2965	2965	2965	0
473	20250417	120000	152385340	2965	2965	2965	2965	0
474	20250417	115900	152385340	2965	2960	2965	2960	1816
475	20250417	115800	147008055	2960	2960	2960	2960	0
476	20250417	115700	147008055	2960	2960	2960	2960	0
477	20250417	115600	147008055	2960	2960	2960	2960	4
478	20250417	115500	146996215	2965	2965	2965	2965	0
479	20250417	115400	146996215	2965	2965	2965	2965	0
480	20250417	115300	146996215	2965	2965	2965	2965	0
481	20250417	115200	146996215	2965	2965	2965	2965	0
482	20250417	115100	146996215	2965	2965	2965	2965	0
483	20250417	115000	146996215	2965	2965	2965	2945	5007
484	20250417	114900	132222340	2960	2960	2960	2960	1
485	20250417	114800	132219380	2965	2965	2965	2965	20
486	20250417	114700	132160080	2965	2965	2965	2965	100
487	20250417	114600	131863580	2965	2965	2965	2965	0
488	20250417	114500	131863580	2965	2965	2965	2965	0
489	20250417	114400	131863580	2965	2960	2965	2960	5
490	20250417	114300	131848760	2965	2965	2965	2965	0
491	20250417	114200	131848760	2965	2965	2965	2965	0
492	20250417	114100	131848760	2965	2965	2965	2965	0
493	20250417	114000	131848760	2965	2965	2965	2965	0
494	20250417	113900	131848760	2965	2965	2965	2965	0
495	20250417	113800	131848760	2965	2965	2965	2965	0
496	20250417	113700	131848760	2965	2965	2965	2965	0
497	20250417	113600	131848760	2965	2965	2965	2965	0
498	20250417	113500	131848760	2965	2965	2965	2965	0
499	20250417	113400	131848760	2965	2965	2965	2965	0
500	20250417	113300	131848760	2965	2965	2965	2965	0
501	20250417	113200	131848760	2965	2965	2965	2965	0
502	20250417	113100	131848760	2965	2965	2965	2965	0
503	20250417	113000	131848760	2965	2965	2965	2965	0
504	20250417	112900	131848760	2965	2965	2965	2965	8
505	20250417	112800	131825040	2965	2965	2965	2965	0
506	20250417	112700	131825040	2965	2965	2965	2965	0
507	20250417	112600	131825040	2965	2965	2965	2965	0
508	20250417	112500	131825040	2965	2965	2965	2965	0
509	20250417	112400	131825040	2965	2965	2965	2955	4
510	20250417	112300	131813200	2960	2960	2960	2960	0
511	20250417	112200	131813200	2960	2960	2960	2960	5
512	20250417	112100	131798400	2960	2960	2960	2960	0
513	20250417	112000	131798400	2960	2960	2960	2960	0
514	20250417	111900	131798400	2960	2960	2960	2960	0
515	20250417	111800	131798400	2960	2960	2960	2960	0
516	20250417	111700	131798400	2960	2960	2960	2960	151
517	20250417	111600	131351440	2960	2960	2960	2960	0
518	20250417	111500	131351440	2960	2965	2965	2960	222
519	20250417	111400	130693215	2970	2970	2970	2970	0
520	20250417	111300	130693215	2970	2970	2970	2970	0
521	20250417	111200	130693215	2970	2970	2970	2970	0
522	20250417	111100	130693215	2970	2970	2970	2970	5
523	20250417	111000	130678365	2970	2970	2970	2970	0
524	20250417	110900	130678365	2970	2970	2970	2970	0
525	20250417	110800	130678365	2970	2970	2970	2970	0
526	20250417	110700	130678365	2970	2970	2970	2970	0
527	20250417	110600	130678365	2970	2970	2970	2970	0
528	20250417	110500	130678365	2970	2970	2970	2970	0
529	20250417	110400	130678365	2970	2970	2970	2970	0
530	20250417	110300	130678365	2970	2970	2970	2970	0
531	20250417	110200	130678365	2970	2970	2970	2970	0
532	20250417	110100	130678365	2970	2970	2970	2970	0
533	20250417	110000	130678365	2970	2970	2970	2970	0
534	20250417	105900	130678365	2970	2970	2970	2970	0
535	20250417	105800	130678365	2970	2970	2970	2970	0
536	20250417	105700	130678365	2970	2970	2970	2970	0
537	20250417	105600	130678365	2970	2970	2970	2970	0
538	20250417	105500	130678365	2970	2970	2970	2970	0
539	20250417	105400	130678365	2970	2970	2970	2970	38
540	20250417	105300	130565505	2975	2975	2975	2970	48
541	20250417	105200	130422710	2970	2960	2990	2960	11336
542	20250417	105100	96691425	2960	2960	2960	2960	470
543	20250417	105000	95300225	2960	2960	2960	2960	170
544	20250417	104900	94797025	2960	2960	2960	2960	27
545	20250417	104800	94717105	2955	2960	2960	2955	141
546	20250417	104700	94300430	2950	2957	2957	2950	500
547	20250417	104600	92825315	2955	2955	2955	2955	0
548	20250417	104500	92825315	2955	2955	2955	2955	1
549	20250417	104400	92822360	2960	2960	2960	2960	0
550	20250417	104300	92822360	2960	2960	2960	2960	0
551	20250417	104200	92822360	2960	2960	2960	2960	1
552	20250417	104100	92819400	2960	2955	2960	2955	2000
553	20250417	104000	86899405	2950	2950	2950	2950	0
554	20250417	103900	86899405	2950	2950	2950	2950	70
555	20250417	103800	86692905	2955	2955	2955	2955	32
556	20250417	103700	86598345	2960	2960	2960	2955	31
557	20250417	103600	86506590	2960	2955	2960	2955	3
558	20250417	103500	86497715	2950	2955	2955	2950	999
559	20250417	103400	83550280	2955	2955	2955	2955	0
560	20250417	103300	83550280	2955	2955	2955	2955	0
561	20250417	103200	83550280	2955	2955	2955	2955	0
562	20250417	103100	83550280	2955	2955	2955	2955	9
563	20250417	103000	83523685	2955	2955	2955	2955	6
564	20250417	102900	83505955	2950	2950	2950	2950	78
565	20250417	102800	83275855	2955	2955	2955	2955	22
566	20250417	102700	83210845	2960	2960	2960	2960	0
567	20250417	102600	83210845	2960	2960	2960	2960	0
568	20250417	102500	83210845	2960	2960	2960	2960	0
569	20250417	102400	83210845	2960	2960	2960	2960	0
570	20250417	102300	83210845	2960	2960	2960	2960	0
571	20250417	102200	83210845	2960	2960	2960	2960	0
572	20250417	102100	83210845	2960	2960	2960	2960	7
573	20250417	102000	83190125	2960	2960	2960	2960	0
574	20250417	101900	83190125	2960	2960	2960	2960	0
575	20250417	101800	83190125	2960	2960	2960	2960	0
576	20250417	101700	83190125	2960	2960	2960	2960	0
577	20250417	101600	83190125	2960	2960	2960	2960	17
578	20250417	101500	83139805	2950	2950	2950	2950	0
579	20250417	101400	83139805	2950	2950	2950	2950	0
580	20250417	101300	83139805	2950	2950	2950	2950	10
581	20250417	101200	83110305	2950	2950	2950	2950	0
582	20250417	101100	83110305	2950	2955	2955	2950	1850
583	20250417	101000	77652085	2955	2955	2955	2955	0
584	20250417	100900	77652085	2955	2955	2955	2955	1357
585	20250417	100800	73642150	2955	2955	2955	2955	644
586	20250417	100700	71739130	2955	2955	2955	2955	0
587	20250417	100600	71739130	2955	2955	2955	2955	10
588	20250417	100500	71709580	2960	2960	2960	2960	5
589	20250417	100400	71694780	2960	2960	2960	2960	1
590	20250417	100300	71691820	2960	2960	2960	2960	105
591	20250417	100200	71381020	2960	2960	2960	2960	1
592	20250417	100100	71378060	2960	2960	2960	2960	6
593	20250417	100000	71360300	2960	2960	2960	2960	18
594	20250417	095900	71307020	2955	2955	2955	2955	0
595	20250417	095800	71307020	2955	2955	2955	2955	0
596	20250417	095700	71307020	2955	2955	2955	2955	0
597	20250417	095600	71307020	2955	2955	2955	2955	0
598	20250417	095500	71307020	2955	2955	2955	2955	60
599	20250417	095400	71129720	2955	2955	2955	2955	114
600	20250417	095300	70792850	2950	2950	2950	2950	2
601	20250417	095200	70786950	2955	2955	2955	2955	7
602	20250417	095100	70766265	2955	2955	2955	2955	0
603	20250417	095000	70766265	2955	2955	2955	2955	0
604	20250417	094900	70766265	2955	2955	2955	2955	0
605	20250417	094800	70766265	2955	2955	2955	2955	0
606	20250417	094700	70766265	2955	2955	2955	2955	0
607	20250417	094600	70766265	2955	2955	2955	2955	0
608	20250417	094500	70766265	2955	2955	2955	2955	16
609	20250417	094400	70718985	2955	2950	2955	2950	5000
610	20250417	094300	55947470	2950	2950	2950	2950	0
611	20250417	094200	55947470	2950	2950	2950	2950	0
612	20250417	094100	55947470	2950	2950	2950	2950	4
613	20250417	094000	55935670	2945	2945	2945	2945	0
614	20250417	093900	55935670	2945	2945	2945	2945	80
615	20250417	093800	55700070	2945	2945	2945	2945	0
616	20250417	093700	55700070	2945	2945	2945	2945	99
617	20250417	093600	55408515	2945	2945	2945	2945	0
618	20250417	093500	55408515	2945	2950	2950	2945	97
619	20250417	093400	55122835	2945	2945	2945	2945	0
620	20250417	093300	55122835	2945	2955	2955	2945	5724
621	20250417	093200	38264095	2955	2955	2955	2955	4
622	20250417	093100	38252275	2955	2955	2955	2955	1
623	20250417	093000	38249320	2955	2955	2955	2955	22
624	20250417	092900	38184310	2955	2955	2955	2955	0
625	20250417	092800	38184310	2955	2955	2955	2955	0
626	20250417	092700	38184310	2955	2955	2955	2955	232
627	20250417	092600	37498750	2955	2955	2955	2955	0
628	20250417	092500	37498750	2955	2955	2955	2955	0
629	20250417	092400	37498750	2955	2955	2955	2955	0
630	20250417	092300	37498750	2955	2955	2955	2955	0
631	20250417	092200	37498750	2955	2955	2955	2955	0
632	20250417	092100	37498750	2955	2955	2955	2955	0
633	20250417	092000	37498750	2955	2955	2955	2955	0
634	20250417	091900	37498750	2955	2955	2955	2955	4
635	20250417	091800	37486930	2955	2955	2955	2955	100
636	20250417	091700	37191430	2940	2940	2940	2940	0
637	20250417	091600	37191430	2940	2940	2940	2940	0
638	20250417	091500	37191430	2940	2955	2955	2940	3000
639	20250417	091400	28353550	2960	2960	2960	2960	1
640	20250417	091300	28350590	2960	2960	2960	2960	18
641	20250417	091200	28297310	2960	2960	2960	2960	0
642	20250417	091100	28297310	2960	2960	2960	2960	0
643	20250417	091000	28297310	2960	2960	2960	2960	1000
644	20250417	090900	25337310	2965	2965	2965	2965	0
645	20250417	090800	25337310	2965	2965	2965	2965	0
646	20250417	090700	25337310	2965	2960	2965	2960	700
647	20250417	090600	23264705	2960	2960	2960	2960	0
648	20250417	090500	23264705	2960	2955	2960	2950	4714
649	20250417	090400	9347005	2960	2960	2960	2960	157
650	20250417	090300	8882285	2960	2945	2960	2945	2967
651	20250417	090200	123900	2950	2950	2950	2950	31
652	20250417	090100	32450	2950	2950	2950	2950	0
653	20250417	090000	32450	2950	2950	2950	2950	11