KissMeData/314130/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	205200	3667382143	3000	3000	3000	3000	18589
3	20250417	205100	3667382143	3000	3000	3000	3000	0
4	20250417	205000	3667382143	3000	3000	3000	3000	0
5	20250417	204900	3667382143	3000	3000	3000	3000	0
6	20250417	204800	3667382143	3000	3000	3000	3000	0
7	20250417	204700	3667382143	3000	3000	3000	3000	0
8	20250417	204600	3667382143	3000	3000	3000	3000	0
9	20250417	204500	3667382143	3000	3000	3000	3000	0
10	20250417	204400	3667382143	3000	3000	3000	3000	0
11	20250417	204300	3667382143	3000	3000	3000	3000	0
12	20250417	204200	3667382143	3000	3000	3000	3000	0
13	20250417	204100	3667382143	3000	3000	3000	3000	0
14	20250417	204000	3667382143	3000	3000	3000	3000	0
15	20250417	203900	3667382143	3000	3000	3000	3000	0
16	20250417	203800	3667382143	3000	3000	3000	3000	0
17	20250417	203700	3667382143	3000	3000	3000	3000	0
18	20250417	203600	3667382143	3000	3000	3000	3000	0
19	20250417	203500	3667382143	3000	3000	3000	3000	0
20	20250417	203400	3667382143	3000	3000	3000	3000	0
21	20250417	203300	3667382143	3000	3000	3000	3000	0
22	20250417	203200	3667382143	3000	3000	3000	3000	0
23	20250417	203100	3667382143	3000	3000	3000	3000	0
24	20250417	203000	3667382143	3000	3000	3000	3000	0
25	20250417	202900	3667382143	3000	3000	3000	3000	0
26	20250417	202800	3667382143	3000	3000	3000	3000	0
27	20250417	202700	3667382143	3000	3000	3000	3000	0
28	20250417	202600	3667382143	3000	3000	3000	3000	0
29	20250417	202500	3667382143	3000	3000	3000	3000	0
30	20250417	202400	3667382143	3000	3000	3000	3000	0
31	20250417	202300	3667382143	3000	3000	3000	3000	0
32	20250417	202200	3667382143	3000	3000	3000	3000	18589
33	20250417	202100	3667382143	3000	3000	3000	3000	0
34	20250417	202000	3667382143	3000	3000	3000	3000	0
35	20250417	201900	3667382143	3000	3000	3000	3000	0
36	20250417	201800	3667382143	3000	3000	3000	3000	0
37	20250417	201700	3667382143	3000	3000	3000	3000	0
38	20250417	201600	3667382143	3000	3000	3000	3000	0
39	20250417	201500	3667382143	3000	3000	3000	3000	0
40	20250417	201400	3667382143	3000	3000	3000	3000	0
41	20250417	201300	3667382143	3000	3000	3000	3000	0
42	20250417	201200	3667382143	3000	3000	3000	3000	0
43	20250417	201100	3667382143	3000	3000	3000	3000	0
44	20250417	201000	3667382143	3000	3000	3000	3000	0
45	20250417	200900	3667382143	3000	3000	3000	3000	0
46	20250417	200800	3667382143	3000	3000	3000	3000	0
47	20250417	200700	3667382143	3000	3000	3000	3000	0
48	20250417	200600	3667382143	3000	3000	3000	3000	0
49	20250417	200500	3667382143	3000	3000	3000	3000	0
50	20250417	200400	3667382143	3000	3000	3000	3000	0
51	20250417	200300	3667382143	3000	3000	3000	3000	0
52	20250417	200200	3667382143	3000	3000	3000	3000	0
53	20250417	200100	3667382143	3000	3000	3000	3000	0
54	20250417	200000	3667382143	3000	3000	3000	3000	0
55	20250417	195900	3667382143	3000	3000	3000	3000	0
56	20250417	195800	3667382143	3000	3000	3000	3000	0
57	20250417	195700	3667382143	3000	3000	3000	3000	0
58	20250417	195600	3667382143	3000	3000	3000	3000	0
59	20250417	195500	3667382143	3000	3000	3000	3000	0
60	20250417	195400	3667382143	3000	3000	3000	3000	0
61	20250417	195300	3667382143	3000	3000	3000	3000	0
62	20250417	195200	3667382143	3000	3000	3000	3000	18589
63	20250417	195100	3667382143	3000	3000	3000	3000	0
64	20250417	195000	3667382143	3000	3000	3000	3000	0
65	20250417	194900	3667382143	3000	3000	3000	3000	0
66	20250417	194800	3667382143	3000	3000	3000	3000	0
67	20250417	194700	3667382143	3000	3000	3000	3000	0
68	20250417	194600	3667382143	3000	3000	3000	3000	0
69	20250417	194500	3667382143	3000	3000	3000	3000	0
70	20250417	194400	3667382143	3000	3000	3000	3000	0
71	20250417	194300	3667382143	3000	3000	3000	3000	0
72	20250417	194200	3667382143	3000	3000	3000	3000	0
73	20250417	194100	3667382143	3000	3000	3000	3000	0
74	20250417	194000	3667382143	3000	3000	3000	3000	0
75	20250417	193900	3667382143	3000	3000	3000	3000	0
76	20250417	193800	3667382143	3000	3000	3000	3000	0
77	20250417	193700	3667382143	3000	3000	3000	3000	0
78	20250417	193600	3667382143	3000	3000	3000	3000	0
79	20250417	193500	3667382143	3000	3000	3000	3000	0
80	20250417	193400	3667382143	3000	3000	3000	3000	0
81	20250417	193300	3667382143	3000	3000	3000	3000	0
82	20250417	193200	3667382143	3000	3000	3000	3000	0
83	20250417	193100	3667382143	3000	3000	3000	3000	0
84	20250417	193000	3667382143	3000	3000	3000	3000	0
85	20250417	192900	3667382143	3000	3000	3000	3000	0
86	20250417	192800	3667382143	3000	3000	3000	3000	0
87	20250417	192700	3667382143	3000	3000	3000	3000	0
88	20250417	192600	3667382143	3000	3000	3000	3000	0
89	20250417	192500	3667382143	3000	3000	3000	3000	0
90	20250417	192400	3667382143	3000	3000	3000	3000	0
91	20250417	192300	3667382143	3000	3000	3000	3000	0
92	20250417	192200	3667382143	3000	3000	3000	3000	18589
93	20250417	192100	3667382143	3000	3000	3000	3000	0
94	20250417	192000	3667382143	3000	3000	3000	3000	0
95	20250417	191900	3667382143	3000	3000	3000	3000	0
96	20250417	191800	3667382143	3000	3000	3000	3000	0
97	20250417	191700	3667382143	3000	3000	3000	3000	0
98	20250417	191600	3667382143	3000	3000	3000	3000	0
99	20250417	191500	3667382143	3000	3000	3000	3000	0
100	20250417	191400	3667382143	3000	3000	3000	3000	0
101	20250417	191300	3667382143	3000	3000	3000	3000	0
102	20250417	191200	3667382143	3000	3000	3000	3000	0
103	20250417	191100	3667382143	3000	3000	3000	3000	0
104	20250417	191000	3667382143	3000	3000	3000	3000	0
105	20250417	190900	3667382143	3000	3000	3000	3000	0
106	20250417	190800	3667382143	3000	3000	3000	3000	0
107	20250417	190700	3667382143	3000	3000	3000	3000	0
108	20250417	190600	3667382143	3000	3000	3000	3000	0
109	20250417	190500	3667382143	3000	3000	3000	3000	0
110	20250417	190400	3667382143	3000	3000	3000	3000	0
111	20250417	190300	3667382143	3000	3000	3000	3000	0
112	20250417	190200	3667382143	3000	3000	3000	3000	0
113	20250417	190100	3667382143	3000	3000	3000	3000	0
114	20250417	190000	3667382143	3000	3000	3000	3000	0
115	20250417	185900	3667382143	3000	3000	3000	3000	0
116	20250417	185800	3667382143	3000	3000	3000	3000	0
117	20250417	185700	3667382143	3000	3000	3000	3000	0
118	20250417	185600	3667382143	3000	3000	3000	3000	0
119	20250417	185500	3667382143	3000	3000	3000	3000	0
120	20250417	185400	3667382143	3000	3000	3000	3000	0
121	20250417	185300	3667382143	3000	3000	3000	3000	0
122	20250417	185200	3667382143	3000	3000	3000	3000	18589
123	20250417	185100	3667382143	3000	3000	3000	3000	0
124	20250417	185000	3667382143	3000	3000	3000	3000	0
125	20250417	184900	3667382143	3000	3000	3000	3000	0
126	20250417	184800	3667382143	3000	3000	3000	3000	0
127	20250417	184700	3667382143	3000	3000	3000	3000	0
128	20250417	184600	3667382143	3000	3000	3000	3000	0
129	20250417	184500	3667382143	3000	3000	3000	3000	0
130	20250417	184400	3667382143	3000	3000	3000	3000	0
131	20250417	184300	3667382143	3000	3000	3000	3000	0
132	20250417	184200	3667382143	3000	3000	3000	3000	0
133	20250417	184100	3667382143	3000	3000	3000	3000	0
134	20250417	184000	3667382143	3000	3000	3000	3000	0
135	20250417	183900	3667382143	3000	3000	3000	3000	0
136	20250417	183800	3667382143	3000	3000	3000	3000	0
137	20250417	183700	3667382143	3000	3000	3000	3000	0
138	20250417	183600	3667382143	3000	3000	3000	3000	0
139	20250417	183500	3667382143	3000	3000	3000	3000	0
140	20250417	183400	3667382143	3000	3000	3000	3000	0
141	20250417	183300	3667382143	3000	3000	3000	3000	0
142	20250417	183200	3667382143	3000	3000	3000	3000	0
143	20250417	183100	3667382143	3000	3000	3000	3000	0
144	20250417	183000	3667382143	3000	3000	3000	3000	0
145	20250417	182900	3667382143	3000	3000	3000	3000	0
146	20250417	182800	3667382143	3000	3000	3000	3000	0
147	20250417	182700	3667382143	3000	3000	3000	3000	0
148	20250417	182600	3667382143	3000	3000	3000	3000	0
149	20250417	182500	3667382143	3000	3000	3000	3000	0
150	20250417	182400	3667382143	3000	3000	3000	3000	0
151	20250417	182300	3667382143	3000	3000	3000	3000	0
152	20250417	182200	3667382143	3000	3000	3000	3000	18589
153	20250417	182100	3667382143	3000	3000	3000	3000	0
154	20250417	182000	3667382143	3000	3000	3000	3000	0
155	20250417	181900	3667382143	3000	3000	3000	3000	0
156	20250417	181800	3667382143	3000	3000	3000	3000	0
157	20250417	181700	3667382143	3000	3000	3000	3000	0
158	20250417	181600	3667382143	3000	3000	3000	3000	0
159	20250417	181500	3667382143	3000	3000	3000	3000	0
160	20250417	181400	3667382143	3000	3000	3000	3000	0
161	20250417	181300	3667382143	3000	3000	3000	3000	0
162	20250417	181200	3667382143	3000	3000	3000	3000	0
163	20250417	181100	3667382143	3000	3000	3000	3000	0
164	20250417	181000	3667382143	3000	3000	3000	3000	0
165	20250417	180900	3667382143	3000	3000	3000	3000	0
166	20250417	180800	3667382143	3000	3000	3000	3000	0
167	20250417	180700	3667382143	3000	3000	3000	3000	0
168	20250417	180600	3667382143	3000	3000	3000	3000	0
169	20250417	180500	3667382143	3000	3000	3000	3000	0
170	20250417	180400	3667382143	3000	3000	3000	3000	0
171	20250417	180300	3667382143	3000	3000	3000	3000	0
172	20250417	180200	3667382143	3000	3000	3000	3000	0
173	20250417	180100	3667382143	3000	3000	3000	3000	0
174	20250417	180000	3667382143	3000	3000	3000	3000	0
175	20250417	175900	3667382143	3000	3000	3000	3000	0
176	20250417	175800	3667382143	3000	3000	3000	3000	0
177	20250417	175700	3667382143	3000	3000	3000	3000	0
178	20250417	175600	3667382143	3000	3000	3000	3000	0
179	20250417	175500	3667382143	3000	3000	3000	3000	0
180	20250417	175400	3667382143	3000	3000	3000	3000	0
181	20250417	175300	3667382143	3000	3000	3000	3000	0
182	20250417	175200	3667382143	3000	3000	3000	3000	18589
183	20250417	175100	3667382143	3000	3000	3000	3000	0
184	20250417	175000	3667382143	3000	3000	3000	3000	0
185	20250417	174900	3667382143	3000	3000	3000	3000	0
186	20250417	174800	3667382143	3000	3000	3000	3000	0
187	20250417	174700	3667382143	3000	3000	3000	3000	0
188	20250417	174600	3667382143	3000	3000	3000	3000	0
189	20250417	174500	3667382143	3000	3000	3000	3000	0
190	20250417	174400	3667382143	3000	3000	3000	3000	0
191	20250417	174300	3667382143	3000	3000	3000	3000	0
192	20250417	174200	3667382143	3000	3000	3000	3000	0
193	20250417	174100	3667382143	3000	3000	3000	3000	0
194	20250417	174000	3667382143	3000	3000	3000	3000	0
195	20250417	173900	3667382143	3000	3000	3000	3000	0
196	20250417	173800	3667382143	3000	3000	3000	3000	0
197	20250417	173700	3667382143	3000	3000	3000	3000	0
198	20250417	173600	3667382143	3000	3000	3000	3000	0
199	20250417	173500	3667382143	3000	3000	3000	3000	0
200	20250417	173400	3667382143	3000	3000	3000	3000	0
201	20250417	173300	3667382143	3000	3000	3000	3000	0
202	20250417	173200	3667382143	3000	3000	3000	3000	0
203	20250417	173100	3667382143	3000	3000	3000	3000	0
204	20250417	173000	3667382143	3000	3000	3000	3000	0
205	20250417	172900	3667382143	3000	3000	3000	3000	0
206	20250417	172800	3667382143	3000	3000	3000	3000	0
207	20250417	172700	3667382143	3000	3000	3000	3000	0
208	20250417	172600	3667382143	3000	3000	3000	3000	0
209	20250417	172500	3667382143	3000	3000	3000	3000	0
210	20250417	172400	3667382143	3000	3000	3000	3000	0
211	20250417	172300	3667382143	3000	3000	3000	3000	0
212	20250417	172200	3667382143	3000	3000	3000	3000	18589
213	20250417	172100	3667382143	3000	3000	3000	3000	0
214	20250417	172000	3667382143	3000	3000	3000	3000	0
215	20250417	171900	3667382143	3000	3000	3000	3000	0
216	20250417	171800	3667382143	3000	3000	3000	3000	0
217	20250417	171700	3667382143	3000	3000	3000	3000	0
218	20250417	171600	3667382143	3000	3000	3000	3000	0
219	20250417	171500	3667382143	3000	3000	3000	3000	0
220	20250417	171400	3667382143	3000	3000	3000	3000	0
221	20250417	171300	3667382143	3000	3000	3000	3000	0
222	20250417	171200	3667382143	3000	3000	3000	3000	0
223	20250417	171100	3667382143	3000	3000	3000	3000	0
224	20250417	171000	3667382143	3000	3000	3000	3000	0
225	20250417	170900	3667382143	3000	3000	3000	3000	0
226	20250417	170800	3667382143	3000	3000	3000	3000	0
227	20250417	170700	3667382143	3000	3000	3000	3000	0
228	20250417	170600	3667382143	3000	3000	3000	3000	0
229	20250417	170500	3667382143	3000	3000	3000	3000	0
230	20250417	170400	3667382143	3000	3000	3000	3000	0
231	20250417	170300	3667382143	3000	3000	3000	3000	0
232	20250417	170200	3667382143	3000	3000	3000	3000	0
233	20250417	170100	3667382143	3000	3000	3000	3000	0
234	20250417	170000	3667382143	3000	3000	3000	3000	0
235	20250417	165900	3667382143	3000	3000	3000	3000	0
236	20250417	165800	3667382143	3000	3000	3000	3000	0
237	20250417	165700	3667382143	3000	3000	3000	3000	0
238	20250417	165600	3667382143	3000	3000	3000	3000	0
239	20250417	165500	3667382143	3000	3000	3000	3000	0
240	20250417	165400	3667382143	3000	3000	3000	3000	0
241	20250417	165300	3667382143	3000	3000	3000	3000	0
242	20250417	165200	3667382143	3000	3000	3000	3000	18589
243	20250417	165100	3667382143	3000	3000	3000	3000	0
244	20250417	165000	3667382143	3000	3000	3000	3000	0
245	20250417	164900	3667382143	3000	3000	3000	3000	0
246	20250417	164800	3667382143	3000	3000	3000	3000	0
247	20250417	164700	3667382143	3000	3000	3000	3000	0
248	20250417	164600	3667382143	3000	3000	3000	3000	0
249	20250417	164500	3667382143	3000	3000	3000	3000	0
250	20250417	164400	3667382143	3000	3000	3000	3000	0
251	20250417	164300	3667382143	3000	3000	3000	3000	0
252	20250417	164200	3667382143	3000	3000	3000	3000	0
253	20250417	164100	3667382143	3000	3000	3000	3000	0
254	20250417	164000	3667382143	3000	3000	3000	3000	0
255	20250417	163900	3667382143	3000	3000	3000	3000	0
256	20250417	163800	3667382143	3000	3000	3000	3000	0
257	20250417	163700	3667382143	3000	3000	3000	3000	0
258	20250417	163600	3667382143	3000	3000	3000	3000	0
259	20250417	163500	3667382143	3000	3000	3000	3000	0
260	20250417	163400	3667382143	3000	3000	3000	3000	0
261	20250417	163300	3667382143	3000	3000	3000	3000	0
262	20250417	163200	3667382143	3000	3000	3000	3000	0
263	20250417	163100	3667382143	3000	3000	3000	3000	0
264	20250417	163000	3667382143	3000	3000	3000	3000	0
265	20250417	162900	3667382143	3000	3000	3000	3000	0
266	20250417	162800	3667382143	3000	3000	3000	3000	0
267	20250417	162700	3667382143	3000	3000	3000	3000	0
268	20250417	162600	3667382143	3000	3000	3000	3000	0
269	20250417	162500	3667382143	3000	3000	3000	3000	0
270	20250417	162400	3667382143	3000	3000	3000	3000	0
271	20250417	162300	3667382143	3000	3000	3000	3000	0
272	20250417	162200	3667382143	3000	3000	3000	3000	18589
273	20250417	162100	3667382143	3000	3000	3000	3000	0
274	20250417	162000	3667382143	3000	3000	3000	3000	0
275	20250417	161900	3667382143	3000	3000	3000	3000	0
276	20250417	161800	3667382143	3000	3000	3000	3000	0
277	20250417	161700	3667382143	3000	3000	3000	3000	0
278	20250417	161600	3667382143	3000	3000	3000	3000	0
279	20250417	161500	3667382143	3000	3000	3000	3000	0
280	20250417	161400	3667382143	3000	3000	3000	3000	0
281	20250417	161300	3667382143	3000	3000	3000	3000	0
282	20250417	161200	3667382143	3000	3000	3000	3000	0
283	20250417	161100	3667382143	3000	3000	3000	3000	0
284	20250417	161000	3667382143	3000	3000	3000	3000	0
285	20250417	160900	3667382143	3000	3000	3000	3000	0
286	20250417	160800	3667382143	3000	3000	3000	3000	0
287	20250417	160700	3667382143	3000	3000	3000	3000	0
288	20250417	160600	3667382143	3000	3000	3000	3000	0
289	20250417	160500	3667382143	3000	3000	3000	3000	0
290	20250417	160400	3667382143	3000	3000	3000	3000	0
291	20250417	160300	3667382143	3000	3000	3000	3000	0
292	20250417	160200	3667382143	3000	3000	3000	3000	0
293	20250417	160100	3667382143	3000	3000	3000	3000	0
294	20250417	160000	3667382143	3000	3000	3000	3000	0
295	20250417	155900	3667382143	3000	3000	3000	3000	0
296	20250417	155800	3667382143	3000	3000	3000	3000	0
297	20250417	155700	3667382143	3000	3000	3000	3000	0
298	20250417	155600	3667382143	3000	3000	3000	3000	0
299	20250417	155500	3667382143	3000	3000	3000	3000	0
300	20250417	155400	3667382143	3000	3000	3000	3000	0
301	20250417	155300	3667382143	3000	3000	3000	3000	0
302	20250417	155200	3667382143	3000	3000	3000	3000	18589
303	20250417	155100	3667382143	3000	3000	3000	3000	0
304	20250417	155000	3667382143	3000	3000	3000	3000	0
305	20250417	154900	3667382143	3000	3000	3000	3000	0
306	20250417	154800	3667382143	3000	3000	3000	3000	0
307	20250417	154700	3667382143	3000	3000	3000	3000	0
308	20250417	154600	3667382143	3000	3000	3000	3000	0
309	20250417	154500	3667382143	3000	3000	3000	3000	0
310	20250417	154400	3667382143	3000	3000	3000	3000	0
311	20250417	154300	3667382143	3000	3000	3000	3000	0
312	20250417	154200	3667382143	3000	3000	3000	3000	0
313	20250417	154100	3667382143	3000	3000	3000	3000	0
314	20250417	154000	3667382143	3000	3000	3000	3000	0
315	20250417	153900	3667382143	3000	3000	3000	3000	0
316	20250417	153800	3667382143	3000	3000	3000	3000	0
317	20250417	153700	3667382143	3000	3000	3000	3000	0
318	20250417	153600	3667382143	3000	3000	3000	3000	0
319	20250417	153500	3667382143	3000	3000	3000	3000	0
320	20250417	153400	3667382143	3000	3000	3000	3000	0
321	20250417	153300	3667382143	3000	3000	3000	3000	0
322	20250417	153200	3667382143	3000	3000	3000	3000	0
323	20250417	153100	3667382143	3000	3000	3000	3000	0
324	20250417	153000	3667382143	3000	3000	3000	3000	18589
325	20250417	152900	3611615143	2995	2995	2995	2995	0
326	20250417	152800	3611615143	2995	2995	2995	2995	0
327	20250417	152700	3611615143	2995	2995	2995	2995	0
328	20250417	152600	3611615143	2995	2995	2995	2995	0
329	20250417	152500	3611615143	2995	2995	2995	2995	0
330	20250417	152400	3611615143	2995	2995	2995	2995	0
331	20250417	152300	3611615143	2995	2995	2995	2995	0
332	20250417	152200	3611615143	2995	2995	2995	2995	0
333	20250417	152100	3611615143	2995	2995	2995	2995	0
334	20250417	152000	3611615143	2995	2995	2995	2995	0
335	20250417	151900	3611615143	2995	2985	2995	2970	3894
336	20250417	151800	3599996463	2980	2965	2980	2955	3282
337	20250417	151700	3590274193	2965	2980	2980	2965	764
338	20250417	151600	3588008003	2980	2985	2985	2970	3668
339	20250417	151500	3577102943	2985	2985	2990	2985	908
340	20250417	151400	3574392315	2985	2980	2990	2970	1651
341	20250417	151300	3569469980	2980	2980	2990	2970	3607
342	20250417	151200	3558746990	2980	2970	2980	2955	2378
343	20250417	151100	3551672750	2955	2955	2955	2955	61
344	20250417	151000	3551492495	2955	2970	2970	2955	795
345	20250417	150900	3549134475	2970	2955	2975	2952	665
346	20250417	150800	3547166763	2955	2965	2965	2955	1328
347	20250417	150700	3543230648	2965	2975	2980	2965	2034
348	20250417	150600	3537182800	2975	2975	2975	2965	503
349	20250417	150500	3535687325	2975	2975	2975	2970	1614
350	20250417	150400	3530890685	2975	2965	2975	2965	750
351	20250417	150300	3528665245	2965	2950	2975	2950	107
352	20250417	150200	3528348995	2950	2955	2975	2950	905
353	20250417	150100	3525679090	2950	2975	2975	2950	4456
354	20250417	150000	3512470290	2975	2970	2975	2970	1386
355	20250417	145900	3508347905	2970	2975	2975	2970	10
356	20250417	145800	3508318200	2975	2970	2975	2965	1151
357	20250417	145700	3504899200	2970	2970	2970	2960	876
358	20250417	145600	3502298530	2970	2970	2970	2970	859
359	20250417	145500	3499747300	2970	2970	2970	2960	1373
360	20250417	145400	3495672245	2970	2980	2980	2970	537
361	20250417	145300	3494074090	2975	2975	2980	2975	1413
362	20250417	145200	3489869440	2980	2980	2980	2960	761
363	20250417	145100	3487612015	2965	2965	2980	2950	8962
364	20250417	145000	3461159100	2960	2980	2985	2960	683
365	20250417	144900	3459125840	2965	2980	2985	2960	2237
366	20250417	144800	3452471020	2980	2990	2995	2975	2211
367	20250417	144700	3445862160	2990	2985	2990	2975	2135
368	20250417	144600	3439487465	2985	2970	2985	2970	1283
369	20250417	144500	3435668565	2970	2960	2970	2960	1164
370	20250417	144400	3432215630	2960	2960	2960	2945	1223
371	20250417	144300	3428596780	2960	2945	2960	2945	1854
372	20250417	144200	3423117840	2945	2935	2945	2935	1705
373	20250417	144100	3418099205	2935	2945	2945	2935	602
374	20250417	144000	3416326900	2945	2945	2955	2940	428
375	20250417	143900	3415068050	2940	2955	2955	2940	94
376	20250417	143800	3414791495	2955	2940	2955	2935	363
377	20250417	143700	3413722180	2945	2945	2945	2945	94
378	20250417	143600	3413445350	2945	2950	2950	2940	738
379	20250417	143500	3411272105	2950	2950	2955	2935	3701
380	20250417	143400	3400386375	2950	2940	2950	2930	1809
381	20250417	143300	3395059705	2940	2940	2945	2920	2482
382	20250417	143200	3387803645	2935	2932	2940	2920	3208
383	20250417	143100	3378408995	2940	2915	2950	2915	21071
384	20250417	143000	3316509720	2915	2900	2920	2900	462
385	20250417	142900	3315163875	2900	2875	2915	2875	4371
386	20250417	142800	3302523195	2875	2890	2890	2875	1294
387	20250417	142700	3298795735	2885	2900	2905	2885	7985
388	20250417	142600	3275703790	2900	2915	2915	2900	6370
389	20250417	142500	3257209225	2915	2925	2925	2905	1854
390	20250417	142400	3251811245	2920	2930	2930	2920	551
391	20250417	142300	3250200925	2930	2930	2930	2920	3911
392	20250417	142200	3238777710	2930	2930	2940	2930	1571
393	20250417	142100	3234174670	2930	2930	2930	2930	508
394	20250417	142000	3232686230	2930	2950	2950	2930	1685
395	20250417	141900	3227748160	2950	2950	2950	2930	10234
396	20250417	141800	3197710395	2950	2950	2950	2940	91
397	20250417	141700	3197442485	2940	2945	2950	2940	2074
398	20250417	141600	3191332445	2940	2950	2950	2935	625
399	20250417	141500	3189490040	2950	2930	2950	2925	2963
400	20250417	141400	3180794460	2930	2935	2935	2930	178
401	20250417	141300	3180272300	2935	2940	2940	2935	1721
402	20250417	141200	3175213360	2940	2955	2955	2940	1575
403	20250417	141100	3170582785	2955	2950	2955	2940	399
404	20250417	141000	3169407680	2940	2955	2955	2910	5469
405	20250417	140900	3153357681	2962	2970	2970	2955	70
406	20250417	140800	3153150722	2970	2955	2970	2955	147
407	20250417	140700	3152716187	2955	2970	2970	2955	445
408	20250417	140600	3151399257	2960	2970	2970	2960	176
409	20250417	140500	3150878077	2970	2960	2970	2960	143
410	20250417	140400	3150454077	2960	2970	2970	2960	106
411	20250417	140300	3150140227	2970	2960	2970	2955	142
412	20250417	140200	3149719347	2955	2955	2955	2955	273
413	20250417	140100	3148912632	2955	2965	2965	2955	543
414	20250417	140000	3147306197	2965	2970	2970	2965	10119
415	20250417	135900	3117303337	2965	2965	2975	2965	1379
416	20250417	135800	3113209602	2965	2975	2975	2965	195
417	20250417	135700	3112631017	2975	2960	2975	2955	1007
418	20250417	135600	3109641542	2955	2970	2970	2955	2479
419	20250417	135500	3102283072	2970	2940	2970	2940	7616
420	20250417	135400	3079761362	2940	2950	2950	2940	3835
421	20250417	135300	3068482932	2950	2950	2950	2950	0
422	20250417	135200	3068482932	2950	2960	2960	2950	3714
423	20250417	135100	3057507402	2960	2955	2965	2955	1336
424	20250417	135000	3053556487	2955	2955	2965	2955	256
425	20250417	134900	3052799997	2965	2965	2970	2965	450
426	20250417	134800	3051465692	2965	2965	2965	2960	511
427	20250417	134700	3049950847	2960	2945	2960	2935	4092
428	20250417	134600	3037867552	2945	2945	2955	2945	387
429	20250417	134500	3036727637	2955	2950	2955	2940	984
430	20250417	134400	3033832927	2950	2960	2960	2950	487
431	20250417	134300	3032392407	2950	2960	2960	2940	3233
432	20250417	134200	3022843707	2965	2970	2970	2965	342
433	20250417	134100	3021829337	2970	2965	2970	2960	297
434	20250417	134000	3020948997	2965	2970	2970	2965	55
435	20250417	133900	3020785917	2970	2970	2970	2955	537
436	20250417	133800	3019198632	2970	2965	2970	2960	1910
437	20250417	133700	3013542957	2965	2970	2970	2965	756
438	20250417	133600	3011298007	2970	2975	2975	2970	659
439	20250417	133500	3009337752	2980	2990	2990	2980	197
440	20250417	133400	3008749727	2985	2975	2985	2975	59
441	20250417	133300	3008574162	2975	2975	2975	2970	65
442	20250417	133200	3008380822	2990	2970	2990	2970	161
443	20250417	133100	3007902632	2995	2980	2995	2975	252
444	20250417	133000	3007151852	2975	2985	3000	2975	2593
445	20250417	132900	2999425252	2985	3000	3000	2985	1059
446	20250417	132800	2996249062	3000	2985	3000	2980	437
447	20250417	132700	2994943722	2985	2980	2985	2975	566
448	20250417	132600	2993256742	2975	2990	2990	2975	1827
449	20250417	132500	2987811222	3000	3000	3000	2995	817
450	20250417	132400	2985360497	3000	2985	3000	2985	72
451	20250417	132300	2985145352	3000	3000	3000	2990	1133
452	20250417	132200	2981757472	3000	2990	3000	2990	729
453	20250417	132100	2979575162	2990	2995	2995	2980	181
454	20250417	132000	2979035677	2985	2985	2990	2980	2252
455	20250417	131900	2972314267	2985	2980	2985	2980	150
456	20250417	131800	2971867247	2975	2990	2995	2975	521
457	20250417	131700	2970313167	2985	2985	3000	2985	1048
458	20250417	131600	2967184662	3000	3000	3000	2985	182
459	20250417	131500	2966641062	3000	2990	3000	2985	819
460	20250417	131400	2964194607	2990	3000	3000	2990	2061
461	20250417	131300	2958025567	2995	3010	3010	2995	501
462	20250417	131200	2956524897	3010	3015	3015	3010	27
463	20250417	131100	2956443622	3025	3015	3025	3005	506
464	20250417	131000	2954918252	3010	3000	3010	3000	278
465	20250417	130900	2954082022	3010	3005	3010	3000	684
466	20250417	130800	2952029487	3000	3000	3000	3000	1103
467	20250417	130700	2948720487	3015	3015	3015	3000	573
468	20250417	130600	2946995617	3010	3025	3030	3010	4463
469	20250417	130500	2933551932	3015	3025	3035	3015	4102
470	20250417	130400	2921138467	3025	3015	3025	3015	1099
471	20250417	130300	2917820507	3010	3010	3010	3010	1013
472	20250417	130200	2914771377	3015	3000	3015	2995	4958
473	20250417	130100	2899889482	3000	3000	3000	3000	171
474	20250417	130000	2899376482	3000	3000	3000	3000	194
475	20250417	125900	2898794482	3000	2990	3000	2990	1046
476	20250417	125800	2895662302	2985	2980	2985	2980	206
477	20250417	125700	2895047397	2980	2980	2980	2980	23
478	20250417	125600	2894978857	2980	2995	2995	2975	155
479	20250417	125500	2894516982	2995	2980	2995	2970	2134
480	20250417	125400	2888144357	2980	2980	2980	2980	419
481	20250417	125300	2886895737	2985	2990	2990	2985	4
482	20250417	125200	2886883787	2990	2990	2990	2970	2133
483	20250417	125100	2880539227	2990	2987	2990	2987	40
484	20250417	125000	2880419717	2990	2990	2995	2975	985
485	20250417	124900	2877470477	2995	2995	2995	2985	219
486	20250417	124800	2876816582	2995	2970	2995	2970	20
487	20250417	124700	2876756932	2985	3000	3000	2955	2272
488	20250417	124600	2869968442	2990	2980	2990	2980	1286
489	20250417	124500	2866135452	2990	3005	3005	2985	2594
490	20250417	124400	2858388677	2985	2995	3005	2985	1280
491	20250417	124300	2854559862	2990	3000	3010	2985	961
492	20250417	124200	2851670192	3010	3025	3025	2975	1526
493	20250417	124100	2847082942	3015	3035	3045	3015	11847
494	20250417	124000	2811203932	3030	3020	3040	3020	6042
495	20250417	123900	2792889527	3020	3015	3020	3010	1355
496	20250417	123800	2788797957	3015	3010	3015	3010	3498
497	20250417	123700	2778258172	3010	3005	3010	3000	2999
498	20250417	123600	2769246887	2995	2965	2995	2965	1416
499	20250417	123500	2765022382	2965	3000	3005	2905	11094
500	20250417	123400	2732361202	3010	3005	3015	2995	851
501	20250417	123300	2729801007	3005	2970	3005	2940	4620
502	20250417	123200	2716042242	2990	2980	2990	2970	1174
503	20250417	123100	2712533742	2990	2990	3000	2955	3526
504	20250417	123000	2702070907	2990	2955	2990	2955	1779
505	20250417	122900	2696765082	2955	2980	2980	2955	3538
506	20250417	122800	2686302627	2980	2970	2980	2970	982
507	20250417	122700	2683382662	2960	2975	2975	2960	2257
508	20250417	122600	2676700237	2975	2965	2975	2960	426
509	20250417	122500	2675438052	2980	2985	2985	2960	5346
510	20250417	122400	2659604482	2985	2980	2985	2965	4034
511	20250417	122300	2647587647	2980	2985	2985	2980	448
512	20250417	122200	2646251482	2990	2990	2990	2985	144
513	20250417	122100	2645821407	2990	2990	2995	2985	1579
514	20250417	122000	2641107517	2990	2990	2990	2990	976
515	20250417	121900	2638189277	2990	2990	2990	2990	733
516	20250417	121800	2635997607	3010	2995	3010	2995	1957
517	20250417	121700	2630118572	2995	3000	3005	2995	2744
518	20250417	121600	2621886747	3015	3015	3015	3000	447
519	20250417	121500	2620544547	2990	2985	3025	2985	1460
520	20250417	121400	2616178957	2995	3005	3035	2970	11111
521	20250417	121300	2582867702	3005	3005	3015	3005	466
522	20250417	121200	2581467282	3005	3040	3040	3005	12491
523	20250417	121100	2543687832	3040	3020	3040	3020	540
524	20250417	121000	2542046287	3020	3040	3045	3020	3491
525	20250417	120900	2531471317	3040	3035	3045	3035	1454
526	20250417	120800	2527051067	3030	3030	3045	3030	4498
527	20250417	120700	2513394517	3040	3040	3045	3025	1919
528	20250417	120600	2507562882	3040	3020	3040	3015	4284
529	20250417	120500	2494575467	3030	3025	3030	3010	2726
530	20250417	120400	2486325332	3025	3015	3030	3005	3744
531	20250417	120300	2475018297	3015	2995	3015	2995	5275
532	20250417	120200	2459167562	3000	2995	3000	2990	1282
533	20250417	120100	2455325532	2995	2990	2995	2990	1172
534	20250417	120000	2451821187	2990	2985	2990	2985	275
535	20250417	115900	2451000307	2970	2990	2990	2970	946
536	20250417	115800	2448179307	2990	2950	2990	2950	9974
537	20250417	115700	2418547967	2960	2960	2960	2960	514
538	20250417	115600	2417026527	2960	2950	2960	2950	239
539	20250417	115500	2416320347	2955	2960	2960	2950	649
540	20250417	115400	2414404772	2950	2970	2970	2950	1180
541	20250417	115300	2410923472	2950	2965	2970	2950	314
542	20250417	115200	2409994617	2965	2960	2970	2955	411
543	20250417	115100	2408778642	2965	2965	2970	2965	29
544	20250417	115000	2408692602	2970	2975	2975	2965	1270
545	20250417	114900	2404920642	2975	2975	2975	2970	321
546	20250417	114800	2403965767	2980	2980	2980	2965	52
547	20250417	114700	2403811437	2980	2980	2980	2965	1885
548	20250417	114600	2398220287	2980	2970	2980	2965	2279
549	20250417	114500	2391449977	2970	2965	2970	2965	729
550	20250417	114400	2389288112	2970	2970	2980	2970	745
551	20250417	114300	2387075212	2980	2985	2985	2975	1438
552	20250417	114200	2382792557	2990	2995	2995	2975	863
553	20250417	114100	2380215572	2995	2990	2995	2990	2810
554	20250417	114000	2371812122	2990	2960	2995	2960	13207
555	20250417	113900	2332638502	2960	2950	2960	2950	544
556	20250417	113800	2331031712	2955	2955	2960	2955	1350
557	20250417	113700	2327040002	2960	2970	2970	2955	576
558	20250417	113600	2325334832	2970	2970	2980	2960	699
559	20250417	113500	2323256002	2970	2947	2970	2945	9717
560	20250417	113400	2294556840	2950	2965	2965	2950	4877
561	20250417	113300	2280139150	2970	2980	2980	2965	359
562	20250417	113200	2279072310	2975	2995	2995	2975	1568
563	20250417	113100	2274401395	2995	3000	3000	2980	3127
564	20250417	113000	2265064530	3000	2965	3000	2965	5489
565	20250417	112900	2248695165	2965	2975	2975	2965	1048
566	20250417	112800	2245579250	2960	2975	2985	2960	6241
567	20250417	112700	2227074860	2980	2990	2990	2975	2242
568	20250417	112600	2220391410	2990	3000	3000	2975	5002
569	20250417	112500	2205487055	2980	3010	3010	2980	3545
570	20250417	112400	2194898665	3010	3010	3010	2980	6644
571	20250417	112300	2175029725	3000	3010	3015	3000	9882
572	20250417	112200	2145259550	3015	3005	3015	2990	24910
573	20250417	112100	2070424990	3015	3030	3045	3005	14746
574	20250417	112000	2025947149	3050	3060	3070	3025	19629
575	20250417	111900	1966184712	3060	3050	3070	3045	23699
576	20250417	111800	1893726667	3050	3045	3050	3035	9741
577	20250417	111700	1864072792	3045	3030	3050	3025	6559
578	20250417	111600	1844137982	3025	3020	3050	3015	10058
579	20250417	111500	1813611867	3020	3020	3030	3010	8667
580	20250417	111400	1787397812	3020	3015	3040	3010	6580
581	20250417	111300	1767495507	3040	3035	3060	3010	34153
582	20250417	111200	1663734012	3030	2995	3030	2990	23979
583	20250417	111100	1591503270	2995	2980	2995	2965	9011
584	20250417	111000	1564694500	2980	2957	2980	2950	2227
585	20250417	110900	1558084318	2960	2960	2965	2935	3367
586	20250417	110800	1548131488	2960	2985	2985	2915	14832
587	20250417	110700	1504429483	2965	2995	3000	2965	18140
588	20250417	110600	1450282933	2990	2990	2990	2980	5237
589	20250417	110500	1434630303	2990	2990	3000	2980	22366
590	20250417	110400	1367704323	2995	2965	2995	2960	25938
591	20250417	110300	1290368163	2965	2965	2965	2955	8387
592	20250417	110200	1265527883	2950	2950	2965	2945	8270
593	20250417	110100	1241101538	2950	2950	2955	2950	1049
594	20250417	110000	1238005503	2950	2940	2960	2940	5833
595	20250417	105900	1220805678	2955	2940	2955	2930	7736
596	20250417	105800	1198005088	2940	2920	2940	2920	3256
597	20250417	105700	1188464953	2920	2950	2950	2920	6137
598	20250417	105600	1170484933	2950	2930	2955	2930	5455
599	20250417	105500	1154409808	2940	2930	2955	2920	17730
600	20250417	105400	1102219658	2935	2910	2940	2910	17031
601	20250417	105300	1052446238	2890	2900	2915	2890	11386
602	20250417	105200	1019387193	2900	2880	2900	2880	6828
603	20250417	105100	999617033	2890	2870	2890	2865	4236
604	20250417	105000	987436633	2870	2875	2885	2870	5630
605	20250417	104900	971242128	2875	2885	2885	2875	4693
606	20250417	104800	957734173	2885	2880	2900	2860	9028
607	20250417	104700	931693548	2875	2897	2900	2875	11390
608	20250417	104600	898872723	2900	2870	2920	2870	28015
609	20250417	104500	817759758	2890	2870	2900	2870	33336
610	20250417	104400	721395310	2870	2860	2875	2855	14263
611	20250417	104300	680566820	2855	2855	2855	2855	0
612	20250417	104200	680566820	2855	2835	2855	2825	30239
613	20250417	104100	594435055	2835	2810	2835	2810	6383
614	20250417	104000	576395740	2795	2805	2810	2795	217
615	20250417	103900	575787055	2805	2780	2805	2780	654
616	20250417	103800	573963250	2785	2800	2800	2780	4126
617	20250417	103700	562448230	2800	2790	2830	2790	2594
618	20250417	103600	555188885	2785	2820	2830	2765	10604
619	20250417	103500	525521535	2830	2825	2830	2820	2424
620	20250417	103400	518677075	2830	2830	2840	2815	3656
621	20250417	103300	508357290	2840	2815	2845	2805	15283
622	20250417	103200	465029200	2810	2790	2825	2790	23218
623	20250417	103100	399869478	2800	2790	2800	2785	2221
624	20250417	103000	393667053	2790	2785	2790	2780	2043
625	20250417	102900	387980433	2785	2795	2795	2785	1297
626	20250417	102800	384362303	2795	2785	2795	2785	9722
627	20250417	102700	357226123	2780	2785	2785	2770	2010
628	20250417	102600	351629928	2785	2775	2785	2770	2803
629	20250417	102500	343840248	2775	2770	2780	2770	2004
630	20250417	102400	338278548	2775	2775	2775	2775	578
631	20250417	102300	336674598	2780	2765	2780	2760	2409
632	20250417	102200	330015478	2760	2760	2780	2755	2805
633	20250417	102100	322250158	2755	2765	2765	2755	2186
634	20250417	102000	316212188	2765	2760	2765	2745	1292
635	20250417	101900	312647368	2765	2735	2765	2735	2629
636	20250417	101800	305405068	2750	2745	2750	2745	1201
637	20250417	101700	302106978	2745	2750	2750	2740	4889
638	20250417	101600	288665233	2750	2750	2750	2745	2475
639	20250417	101500	281860068	2745	2735	2745	2725	11766
640	20250417	101400	249569858	2735	2730	2735	2730	634
641	20250417	101300	247837233	2725	2735	2735	2725	897
642	20250417	101200	245388918	2730	2745	2745	2730	282
643	20250417	101100	244618768	2740	2705	2740	2705	17767
644	20250417	101000	196051798	2705	2690	2705	2685	1001
645	20250417	100900	193360563	2715	2690	2715	2690	218
646	20250417	100800	192772748	2710	2710	2710	2710	0
647	20250417	100700	192772748	2710	2710	2710	2710	1000
648	20250417	100600	190062748	2710	2710	2710	2710	50
649	20250417	100500	189927248	2710	2715	2715	2710	4321
650	20250417	100400	178216733	2720	2695	2720	2680	11221
651	20250417	100300	147836428	2710	2710	2710	2710	0
652	20250417	100200	147836428	2710	2710	2710	2710	0
653	20250417	100100	147836428	2710	2710	2710	2710	0
654	20250417	100000	147836428	2710	2710	2710	2710	1
655	20250417	095900	147833718	2700	2695	2700	2690	393
656	20250417	095800	146773833	2695	2695	2695	2695	13
657	20250417	095700	146738798	2695	2695	2695	2695	0
658	20250417	095600	146738798	2695	2695	2695	2695	1
659	20250417	095500	146736103	2700	2695	2700	2695	1306
660	20250417	095400	143216158	2700	2695	2700	2695	1000
661	20250417	095300	140516548	2685	2690	2690	2685	53
662	20250417	095200	140374213	2695	2690	2695	2685	346
663	20250417	095100	139444473	2695	2695	2695	2695	4
664	20250417	095000	139433693	2690	2685	2690	2685	30
665	20250417	094900	139353088	2690	2690	2690	2690	18
666	20250417	094800	139304668	2700	2700	2700	2700	0
667	20250417	094700	139304668	2700	2700	2700	2700	206
668	20250417	094600	138748468	2710	2705	2710	2705	259
669	20250417	094500	138047863	2715	2715	2715	2715	305
670	20250417	094400	137219788	2715	2715	2715	2715	40
671	20250417	094300	137111188	2720	2720	2720	2705	409
672	20250417	094200	136004708	2705	2720	2720	2705	714
673	20250417	094100	134072588	2710	2715	2715	2710	3080
674	20250417	094000	125724788	2710	2710	2710	2710	51
675	20250417	093900	125586578	2710	2710	2710	2710	0
676	20250417	093800	125586578	2710	2710	2720	2710	38
677	20250417	093700	125483498	2720	2720	2720	2720	1003
678	20250417	093600	122755338	2720	2710	2720	2705	1189
679	20250417	093500	119534988	2720	2720	2720	2720	27
680	20250417	093400	119461548	2720	2715	2730	2710	3005
681	20250417	093300	111297613	2720	2710	2720	2710	1823
682	20250417	093200	106351053	2710	2720	2720	2710	151
683	20250417	093100	105941703	2715	2730	2730	2715	2852
684	20250417	093000	98172713	2725	2710	2725	2705	4129
685	20250417	092900	86944143	2705	2700	2710	2700	1171
686	20250417	092800	83771463	2710	2700	2710	2700	19
687	20250417	092700	83720113	2700	2700	2700	2700	302
688	20250417	092600	82904713	2700	2700	2700	2700	5
689	20250417	092500	82891213	2680	2680	2680	2680	17
690	20250417	092400	82845653	2680	2685	2700	2680	1403
691	20250417	092300	79085078	2690	2690	2690	2690	10
692	20250417	092200	79058178	2690	2690	2690	2690	11
693	20250417	092100	79028588	2690	2705	2705	2690	1020
694	20250417	092000	76284488	2705	2690	2705	2690	91
695	20250417	091900	76038698	2700	2700	2700	2700	157
696	20250417	091800	75614798	2690	2700	2700	2690	1600
697	20250417	091700	71307063	2700	2710	2710	2700	51
698	20250417	091600	71168863	2700	2717	2717	2700	1977
699	20250417	091500	65808629	2715	2710	2715	2710	351
700	20250417	091400	64856217	2725	2715	2725	2715	1940
701	20250417	091300	59571347	2690	2680	2725	2680	6579
702	20250417	091200	41703942	2715	2695	2715	2695	1288
703	20250417	091100	38218072	2695	2675	2695	2675	797
704	20250417	091000	36077727	2675	2680	2680	2675	1844
705	20250417	090900	31139412	2685	2700	2700	2685	18
706	20250417	090800	31091052	2700	2695	2700	2692	776
707	20250417	090700	28995915	2685	2700	2700	2680	82
708	20250417	090600	28775500	2700	2685	2725	2685	4591
709	20250417	090500	16370795	2680	2670	2680	2670	1447
710	20250417	090400	12505445	2670	2670	2670	2625	354
711	20250417	090300	11562770	2625	2660	2675	2625	1095
712	20250417	090200	8654000	2660	2640	2660	2640	522
713	20250417	090100	7265620	2630	2605	2630	2605	192
714	20250417	090000	6762600	2600	2600	2600	2600	2601