KissMeData/301300/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	204900	378561321	4990	4990	4990	4990	540
3	20250417	204800	378561321	4990	4990	4990	4990	0
4	20250417	204700	378561321	4990	4990	4990	4990	0
5	20250417	204600	378561321	4990	4990	4990	4990	0
6	20250417	204500	378561321	4990	4990	4990	4990	0
7	20250417	204400	378561321	4990	4990	4990	4990	0
8	20250417	204300	378561321	4990	4990	4990	4990	0
9	20250417	204200	378561321	4990	4990	4990	4990	0
10	20250417	204100	378561321	4990	4990	4990	4990	0
11	20250417	204000	378561321	4990	4990	4990	4990	0
12	20250417	203900	378561321	4990	4990	4990	4990	0
13	20250417	203800	378561321	4990	4990	4990	4990	0
14	20250417	203700	378561321	4990	4990	4990	4990	0
15	20250417	203600	378561321	4990	4990	4990	4990	0
16	20250417	203500	378561321	4990	4990	4990	4990	0
17	20250417	203400	378561321	4990	4990	4990	4990	0
18	20250417	203300	378561321	4990	4990	4990	4990	0
19	20250417	203200	378561321	4990	4990	4990	4990	0
20	20250417	203100	378561321	4990	4990	4990	4990	0
21	20250417	203000	378561321	4990	4990	4990	4990	0
22	20250417	202900	378561321	4990	4990	4990	4990	0
23	20250417	202800	378561321	4990	4990	4990	4990	0
24	20250417	202700	378561321	4990	4990	4990	4990	0
25	20250417	202600	378561321	4990	4990	4990	4990	0
26	20250417	202500	378561321	4990	4990	4990	4990	0
27	20250417	202400	378561321	4990	4990	4990	4990	0
28	20250417	202300	378561321	4990	4990	4990	4990	0
29	20250417	202200	378561321	4990	4990	4990	4990	0
30	20250417	202100	378561321	4990	4990	4990	4990	0
31	20250417	202000	378561321	4990	4990	4990	4990	0
32	20250417	201900	378561321	4990	4990	4990	4990	540
33	20250417	201800	378561321	4990	4990	4990	4990	0
34	20250417	201700	378561321	4990	4990	4990	4990	0
35	20250417	201600	378561321	4990	4990	4990	4990	0
36	20250417	201500	378561321	4990	4990	4990	4990	0
37	20250417	201400	378561321	4990	4990	4990	4990	0
38	20250417	201300	378561321	4990	4990	4990	4990	0
39	20250417	201200	378561321	4990	4990	4990	4990	0
40	20250417	201100	378561321	4990	4990	4990	4990	0
41	20250417	201000	378561321	4990	4990	4990	4990	0
42	20250417	200900	378561321	4990	4990	4990	4990	0
43	20250417	200800	378561321	4990	4990	4990	4990	0
44	20250417	200700	378561321	4990	4990	4990	4990	0
45	20250417	200600	378561321	4990	4990	4990	4990	0
46	20250417	200500	378561321	4990	4990	4990	4990	0
47	20250417	200400	378561321	4990	4990	4990	4990	0
48	20250417	200300	378561321	4990	4990	4990	4990	0
49	20250417	200200	378561321	4990	4990	4990	4990	0
50	20250417	200100	378561321	4990	4990	4990	4990	0
51	20250417	200000	378561321	4990	4990	4990	4990	0
52	20250417	195900	378561321	4990	4990	4990	4990	0
53	20250417	195800	378561321	4990	4990	4990	4990	0
54	20250417	195700	378561321	4990	4990	4990	4990	0
55	20250417	195600	378561321	4990	4990	4990	4990	0
56	20250417	195500	378561321	4990	4990	4990	4990	0
57	20250417	195400	378561321	4990	4990	4990	4990	0
58	20250417	195300	378561321	4990	4990	4990	4990	0
59	20250417	195200	378561321	4990	4990	4990	4990	0
60	20250417	195100	378561321	4990	4990	4990	4990	0
61	20250417	195000	378561321	4990	4990	4990	4990	0
62	20250417	194900	378561321	4990	4990	4990	4990	540
63	20250417	194800	378561321	4990	4990	4990	4990	0
64	20250417	194700	378561321	4990	4990	4990	4990	0
65	20250417	194600	378561321	4990	4990	4990	4990	0
66	20250417	194500	378561321	4990	4990	4990	4990	0
67	20250417	194400	378561321	4990	4990	4990	4990	0
68	20250417	194300	378561321	4990	4990	4990	4990	0
69	20250417	194200	378561321	4990	4990	4990	4990	0
70	20250417	194100	378561321	4990	4990	4990	4990	0
71	20250417	194000	378561321	4990	4990	4990	4990	0
72	20250417	193900	378561321	4990	4990	4990	4990	0
73	20250417	193800	378561321	4990	4990	4990	4990	0
74	20250417	193700	378561321	4990	4990	4990	4990	0
75	20250417	193600	378561321	4990	4990	4990	4990	0
76	20250417	193500	378561321	4990	4990	4990	4990	0
77	20250417	193400	378561321	4990	4990	4990	4990	0
78	20250417	193300	378561321	4990	4990	4990	4990	0
79	20250417	193200	378561321	4990	4990	4990	4990	0
80	20250417	193100	378561321	4990	4990	4990	4990	0
81	20250417	193000	378561321	4990	4990	4990	4990	0
82	20250417	192900	378561321	4990	4990	4990	4990	0
83	20250417	192800	378561321	4990	4990	4990	4990	0
84	20250417	192700	378561321	4990	4990	4990	4990	0
85	20250417	192600	378561321	4990	4990	4990	4990	0
86	20250417	192500	378561321	4990	4990	4990	4990	0
87	20250417	192400	378561321	4990	4990	4990	4990	0
88	20250417	192300	378561321	4990	4990	4990	4990	0
89	20250417	192200	378561321	4990	4990	4990	4990	0
90	20250417	192100	378561321	4990	4990	4990	4990	0
91	20250417	192000	378561321	4990	4990	4990	4990	0
92	20250417	191900	378561321	4990	4990	4990	4990	540
93	20250417	191800	378561321	4990	4990	4990	4990	0
94	20250417	191700	378561321	4990	4990	4990	4990	0
95	20250417	191600	378561321	4990	4990	4990	4990	0
96	20250417	191500	378561321	4990	4990	4990	4990	0
97	20250417	191400	378561321	4990	4990	4990	4990	0
98	20250417	191300	378561321	4990	4990	4990	4990	0
99	20250417	191200	378561321	4990	4990	4990	4990	0
100	20250417	191100	378561321	4990	4990	4990	4990	0
101	20250417	191000	378561321	4990	4990	4990	4990	0
102	20250417	190900	378561321	4990	4990	4990	4990	0
103	20250417	190800	378561321	4990	4990	4990	4990	0
104	20250417	190700	378561321	4990	4990	4990	4990	0
105	20250417	190600	378561321	4990	4990	4990	4990	0
106	20250417	190500	378561321	4990	4990	4990	4990	0
107	20250417	190400	378561321	4990	4990	4990	4990	0
108	20250417	190300	378561321	4990	4990	4990	4990	0
109	20250417	190200	378561321	4990	4990	4990	4990	0
110	20250417	190100	378561321	4990	4990	4990	4990	0
111	20250417	190000	378561321	4990	4990	4990	4990	0
112	20250417	185900	378561321	4990	4990	4990	4990	0
113	20250417	185800	378561321	4990	4990	4990	4990	0
114	20250417	185700	378561321	4990	4990	4990	4990	0
115	20250417	185600	378561321	4990	4990	4990	4990	0
116	20250417	185500	378561321	4990	4990	4990	4990	0
117	20250417	185400	378561321	4990	4990	4990	4990	0
118	20250417	185300	378561321	4990	4990	4990	4990	0
119	20250417	185200	378561321	4990	4990	4990	4990	0
120	20250417	185100	378561321	4990	4990	4990	4990	0
121	20250417	185000	378561321	4990	4990	4990	4990	0
122	20250417	184900	378561321	4990	4990	4990	4990	540
123	20250417	184800	378561321	4990	4990	4990	4990	0
124	20250417	184700	378561321	4990	4990	4990	4990	0
125	20250417	184600	378561321	4990	4990	4990	4990	0
126	20250417	184500	378561321	4990	4990	4990	4990	0
127	20250417	184400	378561321	4990	4990	4990	4990	0
128	20250417	184300	378561321	4990	4990	4990	4990	0
129	20250417	184200	378561321	4990	4990	4990	4990	0
130	20250417	184100	378561321	4990	4990	4990	4990	0
131	20250417	184000	378561321	4990	4990	4990	4990	0
132	20250417	183900	378561321	4990	4990	4990	4990	0
133	20250417	183800	378561321	4990	4990	4990	4990	0
134	20250417	183700	378561321	4990	4990	4990	4990	0
135	20250417	183600	378561321	4990	4990	4990	4990	0
136	20250417	183500	378561321	4990	4990	4990	4990	0
137	20250417	183400	378561321	4990	4990	4990	4990	0
138	20250417	183300	378561321	4990	4990	4990	4990	0
139	20250417	183200	378561321	4990	4990	4990	4990	0
140	20250417	183100	378561321	4990	4990	4990	4990	0
141	20250417	183000	378561321	4990	4990	4990	4990	0
142	20250417	182900	378561321	4990	4990	4990	4990	0
143	20250417	182800	378561321	4990	4990	4990	4990	0
144	20250417	182700	378561321	4990	4990	4990	4990	0
145	20250417	182600	378561321	4990	4990	4990	4990	0
146	20250417	182500	378561321	4990	4990	4990	4990	0
147	20250417	182400	378561321	4990	4990	4990	4990	0
148	20250417	182300	378561321	4990	4990	4990	4990	0
149	20250417	182200	378561321	4990	4990	4990	4990	0
150	20250417	182100	378561321	4990	4990	4990	4990	0
151	20250417	182000	378561321	4990	4990	4990	4990	0
152	20250417	181900	378561321	4990	4990	4990	4990	540
153	20250417	181800	378561321	4990	4990	4990	4990	0
154	20250417	181700	378561321	4990	4990	4990	4990	0
155	20250417	181600	378561321	4990	4990	4990	4990	0
156	20250417	181500	378561321	4990	4990	4990	4990	0
157	20250417	181400	378561321	4990	4990	4990	4990	0
158	20250417	181300	378561321	4990	4990	4990	4990	0
159	20250417	181200	378561321	4990	4990	4990	4990	0
160	20250417	181100	378561321	4990	4990	4990	4990	0
161	20250417	181000	378561321	4990	4990	4990	4990	0
162	20250417	180900	378561321	4990	4990	4990	4990	0
163	20250417	180800	378561321	4990	4990	4990	4990	0
164	20250417	180700	378561321	4990	4990	4990	4990	0
165	20250417	180600	378561321	4990	4990	4990	4990	0
166	20250417	180500	378561321	4990	4990	4990	4990	0
167	20250417	180400	378561321	4990	4990	4990	4990	0
168	20250417	180300	378561321	4990	4990	4990	4990	0
169	20250417	180200	378561321	4990	4990	4990	4990	0
170	20250417	180100	378561321	4990	4990	4990	4990	0
171	20250417	180000	378561321	4990	4990	4990	4990	0
172	20250417	175900	378561321	4990	4990	4990	4990	0
173	20250417	175800	378561321	4990	4990	4990	4990	0
174	20250417	175700	378561321	4990	4990	4990	4990	0
175	20250417	175600	378561321	4990	4990	4990	4990	0
176	20250417	175500	378561321	4990	4990	4990	4990	0
177	20250417	175400	378561321	4990	4990	4990	4990	0
178	20250417	175300	378561321	4990	4990	4990	4990	0
179	20250417	175200	378561321	4990	4990	4990	4990	0
180	20250417	175100	378561321	4990	4990	4990	4990	0
181	20250417	175000	378561321	4990	4990	4990	4990	0
182	20250417	174900	378561321	4990	4990	4990	4990	540
183	20250417	174800	378561321	4990	4990	4990	4990	0
184	20250417	174700	378561321	4990	4990	4990	4990	0
185	20250417	174600	378561321	4990	4990	4990	4990	0
186	20250417	174500	378561321	4990	4990	4990	4990	0
187	20250417	174400	378561321	4990	4990	4990	4990	0
188	20250417	174300	378561321	4990	4990	4990	4990	0
189	20250417	174200	378561321	4990	4990	4990	4990	0
190	20250417	174100	378561321	4990	4990	4990	4990	0
191	20250417	174000	378561321	4990	4990	4990	4990	0
192	20250417	173900	378561321	4990	4990	4990	4990	0
193	20250417	173800	378561321	4990	4990	4990	4990	0
194	20250417	173700	378561321	4990	4990	4990	4990	0
195	20250417	173600	378561321	4990	4990	4990	4990	0
196	20250417	173500	378561321	4990	4990	4990	4990	0
197	20250417	173400	378561321	4990	4990	4990	4990	0
198	20250417	173300	378561321	4990	4990	4990	4990	0
199	20250417	173200	378561321	4990	4990	4990	4990	0
200	20250417	173100	378561321	4990	4990	4990	4990	0
201	20250417	173000	378561321	4990	4990	4990	4990	0
202	20250417	172900	378561321	4990	4990	4990	4990	0
203	20250417	172800	378561321	4990	4990	4990	4990	0
204	20250417	172700	378561321	4990	4990	4990	4990	0
205	20250417	172600	378561321	4990	4990	4990	4990	0
206	20250417	172500	378561321	4990	4990	4990	4990	0
207	20250417	172400	378561321	4990	4990	4990	4990	0
208	20250417	172300	378561321	4990	4990	4990	4990	0
209	20250417	172200	378561321	4990	4990	4990	4990	0
210	20250417	172100	378561321	4990	4990	4990	4990	0
211	20250417	172000	378561321	4990	4990	4990	4990	0
212	20250417	171900	378561321	4990	4990	4990	4990	540
213	20250417	171800	378561321	4990	4990	4990	4990	0
214	20250417	171700	378561321	4990	4990	4990	4990	0
215	20250417	171600	378561321	4990	4990	4990	4990	0
216	20250417	171500	378561321	4990	4990	4990	4990	0
217	20250417	171400	378561321	4990	4990	4990	4990	0
218	20250417	171300	378561321	4990	4990	4990	4990	0
219	20250417	171200	378561321	4990	4990	4990	4990	0
220	20250417	171100	378561321	4990	4990	4990	4990	0
221	20250417	171000	378561321	4990	4990	4990	4990	0
222	20250417	170900	378561321	4990	4990	4990	4990	0
223	20250417	170800	378561321	4990	4990	4990	4990	0
224	20250417	170700	378561321	4990	4990	4990	4990	0
225	20250417	170600	378561321	4990	4990	4990	4990	0
226	20250417	170500	378561321	4990	4990	4990	4990	0
227	20250417	170400	378561321	4990	4990	4990	4990	0
228	20250417	170300	378561321	4990	4990	4990	4990	0
229	20250417	170200	378561321	4990	4990	4990	4990	0
230	20250417	170100	378561321	4990	4990	4990	4990	0
231	20250417	170000	378561321	4990	4990	4990	4990	0
232	20250417	165900	378561321	4990	4990	4990	4990	0
233	20250417	165800	378561321	4990	4990	4990	4990	0
234	20250417	165700	378561321	4990	4990	4990	4990	0
235	20250417	165600	378561321	4990	4990	4990	4990	0
236	20250417	165500	378561321	4990	4990	4990	4990	0
237	20250417	165400	378561321	4990	4990	4990	4990	0
238	20250417	165300	378561321	4990	4990	4990	4990	0
239	20250417	165200	378561321	4990	4990	4990	4990	0
240	20250417	165100	378561321	4990	4990	4990	4990	0
241	20250417	165000	378561321	4990	4990	4990	4990	0
242	20250417	164900	378561321	4990	4990	4990	4990	540
243	20250417	164800	378561321	4990	4990	4990	4990	0
244	20250417	164700	378561321	4990	4990	4990	4990	0
245	20250417	164600	378561321	4990	4990	4990	4990	0
246	20250417	164500	378561321	4990	4990	4990	4990	0
247	20250417	164400	378561321	4990	4990	4990	4990	0
248	20250417	164300	378561321	4990	4990	4990	4990	0
249	20250417	164200	378561321	4990	4990	4990	4990	0
250	20250417	164100	378561321	4990	4990	4990	4990	0
251	20250417	164000	378561321	4990	4990	4990	4990	0
252	20250417	163900	378561321	4990	4990	4990	4990	0
253	20250417	163800	378561321	4990	4990	4990	4990	0
254	20250417	163700	378561321	4990	4990	4990	4990	0
255	20250417	163600	378561321	4990	4990	4990	4990	0
256	20250417	163500	378561321	4990	4990	4990	4990	0
257	20250417	163400	378561321	4990	4990	4990	4990	0
258	20250417	163300	378561321	4990	4990	4990	4990	0
259	20250417	163200	378561321	4990	4990	4990	4990	0
260	20250417	163100	378561321	4990	4990	4990	4990	0
261	20250417	163000	378561321	4990	4990	4990	4990	0
262	20250417	162900	378561321	4990	4990	4990	4990	0
263	20250417	162800	378561321	4990	4990	4990	4990	0
264	20250417	162700	378561321	4990	4990	4990	4990	0
265	20250417	162600	378561321	4990	4990	4990	4990	0
266	20250417	162500	378561321	4990	4990	4990	4990	0
267	20250417	162400	378561321	4990	4990	4990	4990	0
268	20250417	162300	378561321	4990	4990	4990	4990	0
269	20250417	162200	378561321	4990	4990	4990	4990	0
270	20250417	162100	378561321	4990	4990	4990	4990	0
271	20250417	162000	378561321	4990	4990	4990	4990	0
272	20250417	161900	378561321	4990	4990	4990	4990	540
273	20250417	161800	378561321	4990	4990	4990	4990	0
274	20250417	161700	378561321	4990	4990	4990	4990	0
275	20250417	161600	378561321	4990	4990	4990	4990	0
276	20250417	161500	378561321	4990	4990	4990	4990	0
277	20250417	161400	378561321	4990	4990	4990	4990	0
278	20250417	161300	378561321	4990	4990	4990	4990	0
279	20250417	161200	378561321	4990	4990	4990	4990	0
280	20250417	161100	378561321	4990	4990	4990	4990	0
281	20250417	161000	378561321	4990	4990	4990	4990	0
282	20250417	160900	378561321	4990	4990	4990	4990	0
283	20250417	160800	378561321	4990	4990	4990	4990	0
284	20250417	160700	378561321	4990	4990	4990	4990	0
285	20250417	160600	378561321	4990	4990	4990	4990	0
286	20250417	160500	378561321	4990	4990	4990	4990	0
287	20250417	160400	378561321	4990	4990	4990	4990	0
288	20250417	160300	378561321	4990	4990	4990	4990	0
289	20250417	160200	378561321	4990	4990	4990	4990	0
290	20250417	160100	378561321	4990	4990	4990	4990	0
291	20250417	160000	378561321	4990	4990	4990	4990	0
292	20250417	155900	378561321	4990	4990	4990	4990	0
293	20250417	155800	378561321	4990	4990	4990	4990	0
294	20250417	155700	378561321	4990	4990	4990	4990	0
295	20250417	155600	378561321	4990	4990	4990	4990	0
296	20250417	155500	378561321	4990	4990	4990	4990	0
297	20250417	155400	378561321	4990	4990	4990	4990	0
298	20250417	155300	378561321	4990	4990	4990	4990	0
299	20250417	155200	378561321	4990	4990	4990	4990	0
300	20250417	155100	378561321	4990	4990	4990	4990	0
301	20250417	155000	378561321	4990	4990	4990	4990	0
302	20250417	154900	378561321	4990	4990	4990	4990	540
303	20250417	154800	378561321	4990	4990	4990	4990	0
304	20250417	154700	378561321	4990	4990	4990	4990	0
305	20250417	154600	378561321	4990	4990	4990	4990	0
306	20250417	154500	378561321	4990	4990	4990	4990	0
307	20250417	154400	378561321	4990	4990	4990	4990	0
308	20250417	154300	378561321	4990	4990	4990	4990	0
309	20250417	154200	378561321	4990	4990	4990	4990	0
310	20250417	154100	378561321	4990	4990	4990	4990	0
311	20250417	154000	378561321	4990	4990	4990	4990	0
312	20250417	153900	378561321	4990	4990	4990	4990	0
313	20250417	153800	378561321	4990	4990	4990	4990	0
314	20250417	153700	378561321	4990	4990	4990	4990	0
315	20250417	153600	378561321	4990	4990	4990	4990	0
316	20250417	153500	378561321	4990	4990	4990	4990	0
317	20250417	153400	378561321	4990	4990	4990	4990	0
318	20250417	153300	378561321	4990	4990	4990	4990	0
319	20250417	153200	378561321	4990	4990	4990	4990	0
320	20250417	153100	378561321	4990	4990	4990	4990	0
321	20250417	153000	378561321	4990	4990	4990	4990	540
322	20250417	152900	375866721	4990	4990	4990	4990	0
323	20250417	152800	375866721	4990	4990	4990	4990	0
324	20250417	152700	375866721	4990	4990	4990	4990	0
325	20250417	152600	375866721	4990	4990	4990	4990	0
326	20250417	152500	375866721	4990	4990	4990	4990	0
327	20250417	152400	375866721	4990	4990	4990	4990	0
328	20250417	152300	375866721	4990	4990	4990	4990	0
329	20250417	152200	375866721	4990	4990	4990	4990	0
330	20250417	152100	375866721	4990	4990	4990	4990	0
331	20250417	152000	375866721	4990	4990	4990	4990	0
332	20250417	151900	375866721	4990	4990	4990	4985	186
333	20250417	151800	374938606	4985	4985	4990	4985	520
334	20250417	151700	372346401	4990	4980	4990	4980	568
335	20250417	151600	369517436	4985	4985	4985	4985	1
336	20250417	151500	369512451	4985	4960	4990	4955	312
337	20250417	151400	367965796	4990	4985	4990	4985	217
338	20250417	151300	366883151	4985	4985	4985	4985	3
339	20250417	151200	366868196	4955	4955	4955	4955	0
340	20250417	151100	366868196	4955	4955	4955	4955	0
341	20250417	151000	366868196	4955	4985	4985	4955	208
342	20250417	150900	365837316	4985	4960	4985	4950	301
343	20250417	150800	364346381	4960	4960	4960	4960	609
344	20250417	150700	361325741	4965	4965	4965	4965	0
345	20250417	150600	361325741	4965	4965	4965	4965	100
346	20250417	150500	360829241	4995	4960	4995	4960	2
347	20250417	150400	360819286	4965	4965	4965	4965	0
348	20250417	150300	360819286	4965	4995	4995	4965	201
349	20250417	150200	359821276	4965	4990	4995	4965	200
350	20250417	150100	358825401	4995	4990	4995	4990	344
351	20250417	150000	357108496	4990	4990	4990	4990	3
352	20250417	145900	357093526	4995	4985	4995	4985	500
353	20250417	145800	354598536	4985	4985	4985	4985	1
354	20250417	145700	354593551	4965	4965	4965	4965	140
355	20250417	145600	353898451	4965	4965	4965	4965	20
356	20250417	145500	353799151	4955	4955	4955	4955	0
357	20250417	145400	353799151	4955	4955	4955	4955	0
358	20250417	145300	353799151	4955	4955	4955	4955	13
359	20250417	145200	353734736	4950	4950	4950	4950	0
360	20250417	145100	353734736	4950	4950	4950	4950	0
361	20250417	145000	353734736	4950	4950	4950	4950	0
362	20250417	144900	353734736	4950	4950	4950	4950	0
363	20250417	144800	353734736	4950	4950	4950	4950	0
364	20250417	144700	353734736	4950	4950	4950	4950	0
365	20250417	144600	353734736	4950	4960	4960	4950	300
366	20250417	144500	352249536	4960	4960	4960	4960	1
367	20250417	144400	352244576	4950	4950	4950	4950	200
368	20250417	144300	351254576	4950	4975	4975	4950	432
369	20250417	144200	349110326	4985	4985	4985	4985	0
370	20250417	144100	349110326	4985	4990	4990	4985	2
371	20250417	144000	349100351	4990	4990	4990	4990	1
372	20250417	143900	349095361	4970	4970	4970	4970	0
373	20250417	143800	349095361	4970	4970	4970	4970	0
374	20250417	143700	349095361	4970	4970	4970	4970	0
375	20250417	143600	349095361	4970	4970	4970	4970	80
376	20250417	143500	348697761	4970	4970	4970	4970	0
377	20250417	143400	348697761	4970	4970	4970	4970	3
378	20250417	143300	348682851	4970	4970	4970	4970	105
379	20250417	143200	348161001	4970	4970	4970	4970	35
380	20250417	143100	347987051	4995	4995	4995	4995	0
381	20250417	143000	347987051	4995	4995	4995	4995	0
382	20250417	142900	347987051	4995	4995	4995	4995	0
383	20250417	142800	347987051	4995	4995	4995	4995	200
384	20250417	142700	346988051	4995	4995	4995	4995	0
385	20250417	142600	346988051	4995	4995	4995	4995	0
386	20250417	142500	346988051	4995	4995	4995	4995	59
387	20250417	142400	346693346	5000	5000	5000	5000	0
388	20250417	142300	346693346	5000	4975	5000	4975	1813
389	20250417	142200	337650481	4970	4980	4980	4970	103
390	20250417	142100	337137571	4980	4980	4980	4980	0
391	20250417	142000	337137571	4980	4975	4980	4975	200
392	20250417	141900	336142331	4955	4955	4955	4955	0
393	20250417	141800	336142331	4955	4955	4955	4955	0
394	20250417	141700	336142331	4955	4955	4955	4955	1209
395	20250417	141600	330151736	4950	4955	4955	4950	643
396	20250417	141500	326966706	4960	4960	4960	4960	0
397	20250417	141400	326966706	4960	4960	4960	4960	0
398	20250417	141300	326966706	4960	4960	4960	4960	0
399	20250417	141200	326966706	4960	4960	4960	4960	0
400	20250417	141100	326966706	4960	4960	4960	4960	7
401	20250417	141000	326931986	4960	4960	4960	4960	10
402	20250417	140900	326882386	4975	4975	4975	4975	0
403	20250417	140800	326882386	4975	4975	4975	4975	1
404	20250417	140700	326877411	4970	4970	4970	4970	25
405	20250417	140600	326753161	4970	4970	4970	4970	40
406	20250417	140500	326554361	4970	4970	4970	4970	305
407	20250417	140400	325038511	4970	4970	4970	4970	0
408	20250417	140300	325038511	4970	4970	4970	4970	0
409	20250417	140200	325038511	4970	4970	4970	4970	200
410	20250417	140100	324044511	4970	4970	4970	4970	0
411	20250417	140000	324044511	4970	4970	4970	4970	0
412	20250417	135900	324044511	4970	4970	4970	4970	0
413	20250417	135800	324044511	4970	4955	4970	4955	93
414	20250417	135700	323582946	4955	4955	4955	4955	1
415	20250417	135600	323577991	4960	4960	4960	4960	10
416	20250417	135500	323528391	4955	4955	4955	4955	0
417	20250417	135400	323528391	4955	4955	4955	4955	1
418	20250417	135300	323523436	4950	4950	4950	4950	0
419	20250417	135200	323523436	4950	4950	4950	4950	0
420	20250417	135100	323523436	4950	4950	4950	4950	0
421	20250417	135000	323523436	4950	4950	4950	4950	0
422	20250417	134900	323523436	4950	4950	4950	4950	0
423	20250417	134800	323523436	4950	4950	4950	4950	0
424	20250417	134700	323523436	4950	4950	4950	4950	0
425	20250417	134600	323523436	4950	4950	4950	4950	0
426	20250417	134500	323523436	4950	4965	4970	4950	268
427	20250417	134400	322192481	4950	4950	4950	4950	2
428	20250417	134300	322182581	4945	4945	4945	4945	0
429	20250417	134200	322182581	4945	4945	4945	4945	0
430	20250417	134100	322182581	4945	4945	4945	4945	0
431	20250417	134000	322182581	4945	4945	4945	4945	0
432	20250417	133900	322182581	4945	4945	4945	4945	62
433	20250417	133800	321875991	4945	4945	4945	4945	0
434	20250417	133700	321875991	4945	4945	4945	4945	0
435	20250417	133600	321875991	4945	4945	4945	4945	0
436	20250417	133500	321875991	4945	4950	4950	4945	30
437	20250417	133400	321727586	4950	4950	4950	4950	0
438	20250417	133300	321727586	4950	4950	4950	4950	0
439	20250417	133200	321727586	4950	4950	4950	4950	0
440	20250417	133100	321727586	4950	4950	4950	4950	6
441	20250417	133000	321697886	4970	4970	4970	4970	0
442	20250417	132900	321697886	4970	4970	4970	4970	0
443	20250417	132800	321697886	4970	4970	4970	4970	0
444	20250417	132700	321697886	4970	4970	4970	4970	0
445	20250417	132600	321697886	4970	4970	4970	4970	0
446	20250417	132500	321697886	4970	4970	4970	4970	1
447	20250417	132400	321692916	4950	4950	4950	4950	100
448	20250417	132300	321197916	4950	4950	4950	4950	0
449	20250417	132200	321197916	4950	4950	4950	4950	0
450	20250417	132100	321197916	4950	4950	4950	4950	0
451	20250417	132000	321197916	4950	4950	4950	4950	37
452	20250417	131900	321014766	4945	4945	4945	4945	0
453	20250417	131800	321014766	4945	4970	4970	4945	15
454	20250417	131700	320940480	4970	4970	4970	4970	0
455	20250417	131600	320940480	4970	4970	4970	4970	0
456	20250417	131500	320940480	4970	4970	4970	4970	0
457	20250417	131400	320940480	4970	4970	4970	4970	0
458	20250417	131300	320940480	4970	4970	4970	4970	0
459	20250417	131200	320940480	4970	4970	4970	4970	0
460	20250417	131100	320940480	4970	4970	4970	4970	0
461	20250417	131000	320940480	4970	4970	4970	4970	120
462	20250417	130900	320344080	4940	4940	4940	4940	0
463	20250417	130800	320344080	4940	4935	4940	4920	1087
464	20250417	130700	314984815	4935	4935	4935	4935	0
465	20250417	130600	314984815	4935	4935	4935	4935	0
466	20250417	130500	314984815	4935	4935	4935	4935	0
467	20250417	130400	314984815	4935	4935	4935	4935	0
468	20250417	130300	314984815	4935	4935	4935	4935	0
469	20250417	130200	314984815	4935	4935	4935	4935	0
470	20250417	130100	314984815	4935	4940	4940	4935	54
471	20250417	130000	314718305	4940	4940	4940	4940	183
472	20250417	125900	313814285	4935	4935	4935	4935	33
473	20250417	125800	313651430	4920	4920	4920	4920	0
474	20250417	125700	313651430	4920	4920	4920	4920	0
475	20250417	125600	313651430	4920	4920	4920	4920	0
476	20250417	125500	313651430	4920	4920	4920	4920	0
477	20250417	125400	313651430	4920	4925	4925	4920	674
478	20250417	125300	310333630	4925	4925	4925	4925	0
479	20250417	125200	310333630	4925	4925	4925	4925	100
480	20250417	125100	309841130	4935	4935	4935	4935	5
481	20250417	125000	309816455	4935	4930	4935	4925	1103
482	20250417	124900	304373810	4935	4935	4935	4935	299
483	20250417	124800	302898245	4935	4935	4935	4935	0
484	20250417	124700	302898245	4935	4940	4940	4935	1047
485	20250417	124600	297726175	4940	4940	4940	4940	0
486	20250417	124500	297726175	4940	4940	4940	4940	0
487	20250417	124400	297726175	4940	4940	4940	4940	0
488	20250417	124300	297726175	4940	4940	4940	4940	0
489	20250417	124200	297726175	4940	4940	4940	4940	106
490	20250417	124100	297202535	4940	4940	4940	4940	0
491	20250417	124000	297202535	4940	4950	4950	4940	110
492	20250417	123900	296658685	4950	4950	4950	4950	0
493	20250417	123800	296658685	4950	4950	4950	4950	10
494	20250417	123700	296609185	4965	4965	4965	4965	2
495	20250417	123600	296599255	4965	4965	4965	4965	100
496	20250417	123500	296102755	4960	4960	4960	4960	351
497	20250417	123400	294361795	4965	4965	4965	4965	7
498	20250417	123300	294327040	4965	4965	4965	4965	33
499	20250417	123200	294163195	4975	4975	4975	4975	0
500	20250417	123100	294163195	4975	4965	4975	4965	185
501	20250417	123000	293243870	4965	4965	4965	4965	37
502	20250417	122900	293060165	4980	4980	4980	4980	0
503	20250417	122800	293060165	4980	4975	4980	4975	4
504	20250417	122700	293040260	4970	4970	4970	4970	8
505	20250417	122600	293000500	4965	4965	4965	4965	0
506	20250417	122500	293000500	4965	4965	4965	4965	0
507	20250417	122400	293000500	4965	4965	4965	4965	0
508	20250417	122300	293000500	4965	4965	4965	4965	0
509	20250417	122200	293000500	4965	4985	4985	4965	8
510	20250417	122100	292960760	4965	4965	4965	4965	500
511	20250417	122000	290478260	4970	4970	4970	4970	392
512	20250417	121900	288530020	4970	4970	4970	4970	47
513	20250417	121800	288296430	4970	4975	4975	4970	92
514	20250417	121700	287838920	4985	4985	4985	4985	0
515	20250417	121600	287838920	4985	4985	4985	4985	1
516	20250417	121500	287833935	4980	4975	4980	4975	690
517	20250417	121400	284400185	4975	4975	4975	4975	0
518	20250417	121300	284400185	4975	4975	4975	4975	101
519	20250417	121200	283897710	4970	4970	4970	4970	169
520	20250417	121100	283057780	4970	4960	4970	4960	617
521	20250417	121000	279993820	4945	4945	4945	4945	88
522	20250417	120900	279558660	4945	4945	4945	4945	0
523	20250417	120800	279558660	4945	4945	4945	4945	0
524	20250417	120700	279558660	4945	4945	4945	4945	0
525	20250417	120600	279558660	4945	4940	4945	4940	11
526	20250417	120500	279504270	4945	4945	4945	4945	0
527	20250417	120400	279504270	4945	4945	4945	4945	10
528	20250417	120300	279454820	4940	4940	4940	4940	1
529	20250417	120200	279449880	4940	4940	4940	4940	109
530	20250417	120100	278911420	4940	4940	4940	4940	159
531	20250417	120000	278125960	4940	4940	4940	4940	79
532	20250417	115900	277735700	4945	4945	4945	4945	0
533	20250417	115800	277735700	4945	4945	4945	4945	0
534	20250417	115700	277735700	4945	4950	4950	4945	201
535	20250417	115600	276741740	4965	4965	4965	4965	0
536	20250417	115500	276741740	4965	4965	4965	4965	0
537	20250417	115400	276741740	4965	4965	4965	4965	0
538	20250417	115300	276741740	4965	4965	4965	4965	4
539	20250417	115200	276721880	4965	4965	4965	4965	0
540	20250417	115100	276721880	4965	4965	4965	4965	0
541	20250417	115000	276721880	4965	4965	4965	4965	0
542	20250417	114900	276721880	4965	4965	4965	4965	0
543	20250417	114800	276721880	4965	4965	4965	4965	0
544	20250417	114700	276721880	4965	4965	4965	4965	1
545	20250417	114600	276716915	4965	4935	4965	4935	111
546	20250417	114500	276168830	4965	4965	4965	4965	0
547	20250417	114400	276168830	4965	4955	4965	4955	300
548	20250417	114300	274679670	4955	4955	4955	4955	0
549	20250417	114200	274679670	4955	4955	4955	4955	0
550	20250417	114100	274679670	4955	4955	4955	4955	1
551	20250417	114000	274674715	4965	4965	4965	4965	0
552	20250417	113900	274674715	4965	4965	4965	4965	1
553	20250417	113800	274669750	4930	4940	4940	4930	400
554	20250417	113700	272695640	4960	4960	4960	4960	1
555	20250417	113600	272690680	4955	4955	4955	4955	397
556	20250417	113500	270723545	4955	4955	4965	4955	60
557	20250417	113400	270426235	4960	4965	4965	4960	3
558	20250417	113300	270411350	4955	4955	4955	4955	0
559	20250417	113200	270411350	4955	4955	4955	4955	0
560	20250417	113100	270411350	4955	4955	4955	4955	0
561	20250417	113000	270411350	4955	4955	4960	4955	20
562	20250417	112900	270312245	4955	4960	4960	4955	814
563	20250417	112800	266276010	4960	4960	4960	4960	199
564	20250417	112700	265288970	4960	4960	4960	4960	0
565	20250417	112600	265288970	4960	4970	4970	4960	79
566	20250417	112500	264897090	4965	4965	4965	4965	0
567	20250417	112400	264897090	4965	4965	4965	4965	266
568	20250417	112300	263576400	4970	4970	4970	4970	6
569	20250417	112200	263546580	4970	4970	4970	4970	0
570	20250417	112100	263546580	4970	4970	4970	4970	0
571	20250417	112000	263546580	4970	4970	4970	4970	100
572	20250417	111900	263049580	4970	4970	4970	4970	5
573	20250417	111800	263024730	4975	4970	4975	4970	50
574	20250417	111700	262776180	4970	4970	4970	4970	0
575	20250417	111600	262776180	4970	4970	4970	4970	10
576	20250417	111500	262726480	4975	4975	4975	4975	2
577	20250417	111400	262716530	4975	4975	4975	4975	5
578	20250417	111300	262691655	4975	4970	4975	4970	60
579	20250417	111200	262393420	4955	4960	4970	4955	237
580	20250417	111100	261217580	4965	4955	4965	4955	531
581	20250417	111000	258586435	4955	4955	4955	4955	0
582	20250417	110900	258586435	4955	4955	4955	4955	0
583	20250417	110800	258586435	4955	4955	4955	4955	0
584	20250417	110700	258586435	4955	4955	4955	4955	0
585	20250417	110600	258586435	4955	4955	4955	4955	40
586	20250417	110500	258388235	4920	4920	4920	4920	0
587	20250417	110400	258388235	4920	4920	4920	4920	25
588	20250417	110300	258265235	4955	4955	4955	4955	0
589	20250417	110200	258265235	4955	4955	4955	4955	30
590	20250417	110100	258116585	4955	4950	4955	4950	100
591	20250417	110000	257621095	4925	4925	4925	4925	300
592	20250417	105900	256143595	4955	4955	4955	4955	50
593	20250417	105800	255895845	4945	4945	4945	4945	0
594	20250417	105700	255895845	4945	4945	4945	4945	0
595	20250417	105600	255895845	4945	4945	4945	4945	0
596	20250417	105500	255895845	4945	4945	4945	4945	0
597	20250417	105400	255895845	4945	4940	4945	4940	100
598	20250417	105300	255401420	4940	4920	4940	4920	300
599	20250417	105200	253924235	4905	4910	4915	4905	460
600	20250417	105100	251664950	4910	4915	4915	4910	97
601	20250417	105000	251188200	4915	4915	4915	4915	1
602	20250417	104900	251183285	4910	4935	4935	4910	2
603	20250417	104800	251173440	4940	4940	4940	4940	0
604	20250417	104700	251173440	4940	4940	4940	4940	0
605	20250417	104600	251173440	4940	4940	4940	4940	0
606	20250417	104500	251173440	4940	4940	4940	4940	0
607	20250417	104400	251173440	4940	4935	4940	4935	100
608	20250417	104300	250679910	4935	4935	4935	4905	333
609	20250417	104200	249045085	4930	4930	4930	4930	1
610	20250417	104100	249040155	4940	4940	4940	4940	0
611	20250417	104000	249040155	4940	4930	4940	4930	2000
612	20250417	103900	239160415	4940	4900	4940	4900	51
613	20250417	103800	238910475	4900	4920	4930	4900	419
614	20250417	103700	236847895	4920	4895	4950	4895	501
615	20250417	103600	234377745	4895	4895	4895	4895	0
616	20250417	103500	234377745	4895	4895	4895	4895	0
617	20250417	103400	234377745	4895	4875	4895	4875	579
618	20250417	103300	231550900	4880	4880	4880	4880	100
619	20250417	103200	231062900	4880	4880	4880	4880	52
620	20250417	103100	230809140	4880	4880	4880	4880	134
621	20250417	103000	230155220	4880	4880	4880	4880	100
622	20250417	102900	229667220	4880	4875	4880	4875	300
623	20250417	102800	228203720	4880	4880	4880	4880	0
624	20250417	102700	228203720	4880	4880	4880	4880	5
625	20250417	102600	228179320	4875	4875	4875	4875	158
626	20250417	102500	227409070	4880	4875	4880	4875	19
627	20250417	102400	227316430	4875	4875	4875	4875	50
628	20250417	102300	227072680	4875	4875	4875	4875	3
629	20250417	102200	227058055	4875	4870	4875	4870	29
630	20250417	102100	226916805	4875	4875	4875	4870	346
631	20250417	102000	225230745	4880	4880	4880	4880	189
632	20250417	101900	224308425	4880	4880	4880	4880	50
633	20250417	101800	224064425	4870	4885	4885	4870	73
634	20250417	101700	223708865	4885	4875	4885	4875	244
635	20250417	101600	222519355	4875	4875	4875	4875	25
636	20250417	101500	222397480	4870	4870	4870	4865	126
637	20250417	101400	221784055	4870	4885	4885	4870	12
638	20250417	101300	221725585	4885	4880	4885	4880	52
639	20250417	101200	221471570	4865	4865	4865	4865	0
640	20250417	101100	221471570	4865	4865	4865	4865	0
641	20250417	101000	221471570	4865	4860	4870	4860	1031
642	20250417	100900	216459390	4860	4865	4865	4860	876
643	20250417	100800	212201305	4870	4870	4870	4870	9
644	20250417	100700	212157475	4870	4870	4870	4870	10
645	20250417	100600	212108775	4865	4875	4875	4865	200
646	20250417	100500	211135330	4875	4865	4875	4865	200
647	20250417	100400	210162090	4865	4880	4880	4865	406
648	20250417	100300	208183030	4880	4885	4885	4875	35
649	20250417	100200	208012220	4885	4900	4900	4880	47
650	20250417	100100	207782650	4900	4925	4925	4890	5611
651	20250417	100000	180267700	4925	4925	4925	4925	2
652	20250417	095900	180257850	4930	4930	4930	4930	1000
653	20250417	095800	175327850	4930	4925	4930	4915	1316
654	20250417	095700	168857790	4955	4955	4955	4955	0
655	20250417	095600	168857790	4955	4955	4955	4955	0
656	20250417	095500	168857790	4955	4925	4955	4925	26
657	20250417	095400	168729710	4960	4955	4960	4955	1006
658	20250417	095300	163739955	4960	4960	4960	4960	0
659	20250417	095200	163739955	4960	4955	4960	4955	200
660	20250417	095100	162748655	4960	4930	4960	4930	500
661	20250417	095000	160271150	4925	4935	4935	4925	1084
662	20250417	094900	154931045	4950	4950	4950	4950	0
663	20250417	094800	154931045	4950	4945	4950	4945	7
664	20250417	094700	154896425	4945	4940	4945	4940	128
665	20250417	094600	154263715	4950	4950	4950	4950	0
666	20250417	094500	154263715	4950	4930	4950	4925	136
667	20250417	094400	153592665	4930	4930	4930	4930	963
668	20250417	094300	148845075	4955	4955	4955	4955	4
669	20250417	094200	148825255	4930	4930	4930	4930	1000
670	20250417	094100	143895255	4930	4965	4965	4930	1110
671	20250417	094000	138419105	4965	4965	4965	4965	0
672	20250417	093900	138419105	4965	4940	4965	4930	2502
673	20250417	093800	126072645	4940	4940	4940	4940	500
674	20250417	093700	123602645	4980	4950	4980	4945	946
675	20250417	093600	118917990	4965	4935	4965	4935	406
676	20250417	093500	116908225	4955	4955	4955	4955	0
677	20250417	093400	116908225	4955	4955	4955	4955	129
678	20250417	093300	116269030	4955	4950	4955	4950	1713
679	20250417	093200	107787680	4950	4930	4950	4930	1511
680	20250417	093100	100338430	4930	4930	4930	4930	741
681	20250417	093000	96685300	4935	4935	4960	4930	1179
682	20250417	092900	90871155	4935	4935	4935	4935	1
683	20250417	092800	90866220	4965	4965	4965	4965	0
684	20250417	092700	90866220	4965	4960	4965	4960	412
685	20250417	092600	88822655	4965	4950	4965	4925	756
686	20250417	092500	85077480	4950	4950	4950	4950	1001
687	20250417	092400	80122530	4920	4945	4950	4920	476
688	20250417	092300	77772050	4935	4930	4935	4930	246
689	20250417	092200	76558590	4930	4920	4930	4915	160
690	20250417	092100	75771025	4920	4920	4920	4920	147
691	20250417	092000	75047785	4925	4925	4925	4925	248
692	20250417	091900	73826385	4925	4910	4925	4910	2
693	20250417	091800	73816550	4925	4905	4925	4905	127
694	20250417	091700	73193575	4905	4905	4905	4905	101
695	20250417	091600	72698170	4925	4910	4925	4905	86
696	20250417	091500	72276170	4905	4905	4905	4905	200
697	20250417	091400	71295170	4905	4930	4930	4905	6
698	20250417	091300	71265715	4935	4905	4935	4905	681
699	20250417	091200	67925380	4905	4930	4930	4905	5368
700	20250417	091100	41505570	4930	4950	4950	4925	65
701	20250417	091000	41185110	4925	4920	4950	4920	276
702	20250417	090900	39826145	4950	4950	4950	4950	6
703	20250417	090800	39796445	4915	4915	4915	4915	4
704	20250417	090700	39776785	4915	4920	4920	4915	1045
705	20250417	090600	34640555	4915	4950	4950	4915	420
706	20250417	090500	32568555	4950	4930	4990	4905	1875
707	20250417	090400	23327785	4910	5000	5000	4900	2244
708	20250417	090300	12275620	4950	4960	4960	4950	260
709	20250417	090200	10986305	5030	4990	5030	4950	789
710	20250417	090100	7067605	5050	4980	5050	4980	1089
711	20250417	090000	1613970	5000	5020	5020	5000	322