KissMeData/430690/min/candle-20250417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250417	211600	1145470997	4995	4995	4995	4995	4518
3	20250417	211500	1145470997	4995	4995	4995	4995	0
4	20250417	211400	1145470997	4995	4995	4995	4995	0
5	20250417	211300	1145470997	4995	4995	4995	4995	0
6	20250417	211200	1145470997	4995	4995	4995	4995	0
7	20250417	211100	1145470997	4995	4995	4995	4995	0
8	20250417	211000	1145470997	4995	4995	4995	4995	0
9	20250417	210900	1145470997	4995	4995	4995	4995	0
10	20250417	210800	1145470997	4995	4995	4995	4995	0
11	20250417	210700	1145470997	4995	4995	4995	4995	0
12	20250417	210600	1145470997	4995	4995	4995	4995	0
13	20250417	210500	1145470997	4995	4995	4995	4995	0
14	20250417	210400	1145470997	4995	4995	4995	4995	0
15	20250417	210300	1145470997	4995	4995	4995	4995	0
16	20250417	210200	1145470997	4995	4995	4995	4995	0
17	20250417	210100	1145470997	4995	4995	4995	4995	0
18	20250417	210000	1145470997	4995	4995	4995	4995	0
19	20250417	205900	1145470997	4995	4995	4995	4995	0
20	20250417	205800	1145470997	4995	4995	4995	4995	0
21	20250417	205700	1145470997	4995	4995	4995	4995	0
22	20250417	205600	1145470997	4995	4995	4995	4995	0
23	20250417	205500	1145470997	4995	4995	4995	4995	0
24	20250417	205400	1145470997	4995	4995	4995	4995	0
25	20250417	205300	1145470997	4995	4995	4995	4995	0
26	20250417	205200	1145470997	4995	4995	4995	4995	0
27	20250417	205100	1145470997	4995	4995	4995	4995	0
28	20250417	205000	1145470997	4995	4995	4995	4995	0
29	20250417	204900	1145470997	4995	4995	4995	4995	0
30	20250417	204800	1145470997	4995	4995	4995	4995	0
31	20250417	204700	1145470997	4995	4995	4995	4995	0
32	20250417	204600	1145470997	4995	4995	4995	4995	4518
33	20250417	204500	1145470997	4995	4995	4995	4995	0
34	20250417	204400	1145470997	4995	4995	4995	4995	0
35	20250417	204300	1145470997	4995	4995	4995	4995	0
36	20250417	204200	1145470997	4995	4995	4995	4995	0
37	20250417	204100	1145470997	4995	4995	4995	4995	0
38	20250417	204000	1145470997	4995	4995	4995	4995	0
39	20250417	203900	1145470997	4995	4995	4995	4995	0
40	20250417	203800	1145470997	4995	4995	4995	4995	0
41	20250417	203700	1145470997	4995	4995	4995	4995	0
42	20250417	203600	1145470997	4995	4995	4995	4995	0
43	20250417	203500	1145470997	4995	4995	4995	4995	0
44	20250417	203400	1145470997	4995	4995	4995	4995	0
45	20250417	203300	1145470997	4995	4995	4995	4995	0
46	20250417	203200	1145470997	4995	4995	4995	4995	0
47	20250417	203100	1145470997	4995	4995	4995	4995	0
48	20250417	203000	1145470997	4995	4995	4995	4995	0
49	20250417	202900	1145470997	4995	4995	4995	4995	0
50	20250417	202800	1145470997	4995	4995	4995	4995	0
51	20250417	202700	1145470997	4995	4995	4995	4995	0
52	20250417	202600	1145470997	4995	4995	4995	4995	0
53	20250417	202500	1145470997	4995	4995	4995	4995	0
54	20250417	202400	1145470997	4995	4995	4995	4995	0
55	20250417	202300	1145470997	4995	4995	4995	4995	0
56	20250417	202200	1145470997	4995	4995	4995	4995	0
57	20250417	202100	1145470997	4995	4995	4995	4995	0
58	20250417	202000	1145470997	4995	4995	4995	4995	0
59	20250417	201900	1145470997	4995	4995	4995	4995	0
60	20250417	201800	1145470997	4995	4995	4995	4995	0
61	20250417	201700	1145470997	4995	4995	4995	4995	0
62	20250417	201600	1145470997	4995	4995	4995	4995	4518
63	20250417	201500	1145470997	4995	4995	4995	4995	0
64	20250417	201400	1145470997	4995	4995	4995	4995	0
65	20250417	201300	1145470997	4995	4995	4995	4995	0
66	20250417	201200	1145470997	4995	4995	4995	4995	0
67	20250417	201100	1145470997	4995	4995	4995	4995	0
68	20250417	201000	1145470997	4995	4995	4995	4995	0
69	20250417	200900	1145470997	4995	4995	4995	4995	0
70	20250417	200800	1145470997	4995	4995	4995	4995	0
71	20250417	200700	1145470997	4995	4995	4995	4995	0
72	20250417	200600	1145470997	4995	4995	4995	4995	0
73	20250417	200500	1145470997	4995	4995	4995	4995	0
74	20250417	200400	1145470997	4995	4995	4995	4995	0
75	20250417	200300	1145470997	4995	4995	4995	4995	0
76	20250417	200200	1145470997	4995	4995	4995	4995	0
77	20250417	200100	1145470997	4995	4995	4995	4995	0
78	20250417	200000	1145470997	4995	4995	4995	4995	0
79	20250417	195900	1145470997	4995	4995	4995	4995	0
80	20250417	195800	1145470997	4995	4995	4995	4995	0
81	20250417	195700	1145470997	4995	4995	4995	4995	0
82	20250417	195600	1145470997	4995	4995	4995	4995	0
83	20250417	195500	1145470997	4995	4995	4995	4995	0
84	20250417	195400	1145470997	4995	4995	4995	4995	0
85	20250417	195300	1145470997	4995	4995	4995	4995	0
86	20250417	195200	1145470997	4995	4995	4995	4995	0
87	20250417	195100	1145470997	4995	4995	4995	4995	0
88	20250417	195000	1145470997	4995	4995	4995	4995	0
89	20250417	194900	1145470997	4995	4995	4995	4995	0
90	20250417	194800	1145470997	4995	4995	4995	4995	0
91	20250417	194700	1145470997	4995	4995	4995	4995	0
92	20250417	194600	1145470997	4995	4995	4995	4995	4518
93	20250417	194500	1145470997	4995	4995	4995	4995	0
94	20250417	194400	1145470997	4995	4995	4995	4995	0
95	20250417	194300	1145470997	4995	4995	4995	4995	0
96	20250417	194200	1145470997	4995	4995	4995	4995	0
97	20250417	194100	1145470997	4995	4995	4995	4995	0
98	20250417	194000	1145470997	4995	4995	4995	4995	0
99	20250417	193900	1145470997	4995	4995	4995	4995	0
100	20250417	193800	1145470997	4995	4995	4995	4995	0
101	20250417	193700	1145470997	4995	4995	4995	4995	0
102	20250417	193600	1145470997	4995	4995	4995	4995	0
103	20250417	193500	1145470997	4995	4995	4995	4995	0
104	20250417	193400	1145470997	4995	4995	4995	4995	0
105	20250417	193300	1145470997	4995	4995	4995	4995	0
106	20250417	193200	1145470997	4995	4995	4995	4995	0
107	20250417	193100	1145470997	4995	4995	4995	4995	0
108	20250417	193000	1145470997	4995	4995	4995	4995	0
109	20250417	192900	1145470997	4995	4995	4995	4995	0
110	20250417	192800	1145470997	4995	4995	4995	4995	0
111	20250417	192700	1145470997	4995	4995	4995	4995	0
112	20250417	192600	1145470997	4995	4995	4995	4995	0
113	20250417	192500	1145470997	4995	4995	4995	4995	0
114	20250417	192400	1145470997	4995	4995	4995	4995	0
115	20250417	192300	1145470997	4995	4995	4995	4995	0
116	20250417	192200	1145470997	4995	4995	4995	4995	0
117	20250417	192100	1145470997	4995	4995	4995	4995	0
118	20250417	192000	1145470997	4995	4995	4995	4995	0
119	20250417	191900	1145470997	4995	4995	4995	4995	0
120	20250417	191800	1145470997	4995	4995	4995	4995	0
121	20250417	191700	1145470997	4995	4995	4995	4995	0
122	20250417	191600	1145470997	4995	4995	4995	4995	4518
123	20250417	191500	1145470997	4995	4995	4995	4995	0
124	20250417	191400	1145470997	4995	4995	4995	4995	0
125	20250417	191300	1145470997	4995	4995	4995	4995	0
126	20250417	191200	1145470997	4995	4995	4995	4995	0
127	20250417	191100	1145470997	4995	4995	4995	4995	0
128	20250417	191000	1145470997	4995	4995	4995	4995	0
129	20250417	190900	1145470997	4995	4995	4995	4995	0
130	20250417	190800	1145470997	4995	4995	4995	4995	0
131	20250417	190700	1145470997	4995	4995	4995	4995	0
132	20250417	190600	1145470997	4995	4995	4995	4995	0
133	20250417	190500	1145470997	4995	4995	4995	4995	0
134	20250417	190400	1145470997	4995	4995	4995	4995	0
135	20250417	190300	1145470997	4995	4995	4995	4995	0
136	20250417	190200	1145470997	4995	4995	4995	4995	0
137	20250417	190100	1145470997	4995	4995	4995	4995	0
138	20250417	190000	1145470997	4995	4995	4995	4995	0
139	20250417	185900	1145470997	4995	4995	4995	4995	0
140	20250417	185800	1145470997	4995	4995	4995	4995	0
141	20250417	185700	1145470997	4995	4995	4995	4995	0
142	20250417	185600	1145470997	4995	4995	4995	4995	0
143	20250417	185500	1145470997	4995	4995	4995	4995	0
144	20250417	185400	1145470997	4995	4995	4995	4995	0
145	20250417	185300	1145470997	4995	4995	4995	4995	0
146	20250417	185200	1145470997	4995	4995	4995	4995	0
147	20250417	185100	1145470997	4995	4995	4995	4995	0
148	20250417	185000	1145470997	4995	4995	4995	4995	0
149	20250417	184900	1145470997	4995	4995	4995	4995	0
150	20250417	184800	1145470997	4995	4995	4995	4995	0
151	20250417	184700	1145470997	4995	4995	4995	4995	0
152	20250417	184600	1145470997	4995	4995	4995	4995	4518
153	20250417	184500	1145470997	4995	4995	4995	4995	0
154	20250417	184400	1145470997	4995	4995	4995	4995	0
155	20250417	184300	1145470997	4995	4995	4995	4995	0
156	20250417	184200	1145470997	4995	4995	4995	4995	0
157	20250417	184100	1145470997	4995	4995	4995	4995	0
158	20250417	184000	1145470997	4995	4995	4995	4995	0
159	20250417	183900	1145470997	4995	4995	4995	4995	0
160	20250417	183800	1145470997	4995	4995	4995	4995	0
161	20250417	183700	1145470997	4995	4995	4995	4995	0
162	20250417	183600	1145470997	4995	4995	4995	4995	0
163	20250417	183500	1145470997	4995	4995	4995	4995	0
164	20250417	183400	1145470997	4995	4995	4995	4995	0
165	20250417	183300	1145470997	4995	4995	4995	4995	0
166	20250417	183200	1145470997	4995	4995	4995	4995	0
167	20250417	183100	1145470997	4995	4995	4995	4995	0
168	20250417	183000	1145470997	4995	4995	4995	4995	0
169	20250417	182900	1145470997	4995	4995	4995	4995	0
170	20250417	182800	1145470997	4995	4995	4995	4995	0
171	20250417	182700	1145470997	4995	4995	4995	4995	0
172	20250417	182600	1145470997	4995	4995	4995	4995	0
173	20250417	182500	1145470997	4995	4995	4995	4995	0
174	20250417	182400	1145470997	4995	4995	4995	4995	0
175	20250417	182300	1145470997	4995	4995	4995	4995	0
176	20250417	182200	1145470997	4995	4995	4995	4995	0
177	20250417	182100	1145470997	4995	4995	4995	4995	0
178	20250417	182000	1145470997	4995	4995	4995	4995	0
179	20250417	181900	1145470997	4995	4995	4995	4995	0
180	20250417	181800	1145470997	4995	4995	4995	4995	0
181	20250417	181700	1145470997	4995	4995	4995	4995	0
182	20250417	181600	1145470997	4995	4995	4995	4995	4518
183	20250417	181500	1145470997	4995	4995	4995	4995	0
184	20250417	181400	1145470997	4995	4995	4995	4995	0
185	20250417	181300	1145470997	4995	4995	4995	4995	0
186	20250417	181200	1145470997	4995	4995	4995	4995	0
187	20250417	181100	1145470997	4995	4995	4995	4995	0
188	20250417	181000	1145470997	4995	4995	4995	4995	0
189	20250417	180900	1145470997	4995	4995	4995	4995	0
190	20250417	180800	1145470997	4995	4995	4995	4995	0
191	20250417	180700	1145470997	4995	4995	4995	4995	0
192	20250417	180600	1145470997	4995	4995	4995	4995	0
193	20250417	180500	1145470997	4995	4995	4995	4995	0
194	20250417	180400	1145470997	4995	4995	4995	4995	0
195	20250417	180300	1145470997	4995	4995	4995	4995	0
196	20250417	180200	1145470997	4995	4995	4995	4995	0
197	20250417	180100	1145470997	4995	4995	4995	4995	0
198	20250417	180000	1145470997	4995	4995	4995	4995	0
199	20250417	175900	1145470997	4995	4995	4995	4995	0
200	20250417	175800	1145470997	4995	4995	4995	4995	0
201	20250417	175700	1145470997	4995	4995	4995	4995	0
202	20250417	175600	1145470997	4995	4995	4995	4995	0
203	20250417	175500	1145470997	4995	4995	4995	4995	0
204	20250417	175400	1145470997	4995	4995	4995	4995	0
205	20250417	175300	1145470997	4995	4995	4995	4995	0
206	20250417	175200	1145470997	4995	4995	4995	4995	0
207	20250417	175100	1145470997	4995	4995	4995	4995	0
208	20250417	175000	1145470997	4995	4995	4995	4995	0
209	20250417	174900	1145470997	4995	4995	4995	4995	0
210	20250417	174800	1145470997	4995	4995	4995	4995	0
211	20250417	174700	1145470997	4995	4995	4995	4995	0
212	20250417	174600	1145470997	4995	4995	4995	4995	4518
213	20250417	174500	1145470997	4995	4995	4995	4995	0
214	20250417	174400	1145470997	4995	4995	4995	4995	0
215	20250417	174300	1145470997	4995	4995	4995	4995	0
216	20250417	174200	1145470997	4995	4995	4995	4995	0
217	20250417	174100	1145470997	4995	4995	4995	4995	0
218	20250417	174000	1145470997	4995	4995	4995	4995	0
219	20250417	173900	1145470997	4995	4995	4995	4995	0
220	20250417	173800	1145470997	4995	4995	4995	4995	0
221	20250417	173700	1145470997	4995	4995	4995	4995	0
222	20250417	173600	1145470997	4995	4995	4995	4995	0
223	20250417	173500	1145470997	4995	4995	4995	4995	0
224	20250417	173400	1145470997	4995	4995	4995	4995	0
225	20250417	173300	1145470997	4995	4995	4995	4995	0
226	20250417	173200	1145470997	4995	4995	4995	4995	0
227	20250417	173100	1145470997	4995	4995	4995	4995	0
228	20250417	173000	1145470997	4995	4995	4995	4995	0
229	20250417	172900	1145470997	4995	4995	4995	4995	0
230	20250417	172800	1145470997	4995	4995	4995	4995	0
231	20250417	172700	1145470997	4995	4995	4995	4995	0
232	20250417	172600	1145470997	4995	4995	4995	4995	0
233	20250417	172500	1145470997	4995	4995	4995	4995	0
234	20250417	172400	1145470997	4995	4995	4995	4995	0
235	20250417	172300	1145470997	4995	4995	4995	4995	0
236	20250417	172200	1145470997	4995	4995	4995	4995	0
237	20250417	172100	1145470997	4995	4995	4995	4995	0
238	20250417	172000	1145470997	4995	4995	4995	4995	0
239	20250417	171900	1145470997	4995	4995	4995	4995	0
240	20250417	171800	1145470997	4995	4995	4995	4995	0
241	20250417	171700	1145470997	4995	4995	4995	4995	0
242	20250417	171600	1145470997	4995	4995	4995	4995	4518
243	20250417	171500	1145470997	4995	4995	4995	4995	0
244	20250417	171400	1145470997	4995	4995	4995	4995	0
245	20250417	171300	1145470997	4995	4995	4995	4995	0
246	20250417	171200	1145470997	4995	4995	4995	4995	0
247	20250417	171100	1145470997	4995	4995	4995	4995	0
248	20250417	171000	1145470997	4995	4995	4995	4995	0
249	20250417	170900	1145470997	4995	4995	4995	4995	0
250	20250417	170800	1145470997	4995	4995	4995	4995	0
251	20250417	170700	1145470997	4995	4995	4995	4995	0
252	20250417	170600	1145470997	4995	4995	4995	4995	0
253	20250417	170500	1145470997	4995	4995	4995	4995	0
254	20250417	170400	1145470997	4995	4995	4995	4995	0
255	20250417	170300	1145470997	4995	4995	4995	4995	0
256	20250417	170200	1145470997	4995	4995	4995	4995	0
257	20250417	170100	1145470997	4995	4995	4995	4995	0
258	20250417	170000	1145470997	4995	4995	4995	4995	0
259	20250417	165900	1145470997	4995	4995	4995	4995	0
260	20250417	165800	1145470997	4995	4995	4995	4995	0
261	20250417	165700	1145470997	4995	4995	4995	4995	0
262	20250417	165600	1145470997	4995	4995	4995	4995	0
263	20250417	165500	1145470997	4995	4995	4995	4995	0
264	20250417	165400	1145470997	4995	4995	4995	4995	0
265	20250417	165300	1145470997	4995	4995	4995	4995	0
266	20250417	165200	1145470997	4995	4995	4995	4995	0
267	20250417	165100	1145470997	4995	4995	4995	4995	0
268	20250417	165000	1145470997	4995	4995	4995	4995	0
269	20250417	164900	1145470997	4995	4995	4995	4995	0
270	20250417	164800	1145470997	4995	4995	4995	4995	0
271	20250417	164700	1145470997	4995	4995	4995	4995	0
272	20250417	164600	1145470997	4995	4995	4995	4995	4518
273	20250417	164500	1145470997	4995	4995	4995	4995	0
274	20250417	164400	1145470997	4995	4995	4995	4995	0
275	20250417	164300	1145470997	4995	4995	4995	4995	0
276	20250417	164200	1145470997	4995	4995	4995	4995	0
277	20250417	164100	1145470997	4995	4995	4995	4995	0
278	20250417	164000	1145470997	4995	4995	4995	4995	0
279	20250417	163900	1145470997	4995	4995	4995	4995	0
280	20250417	163800	1145470997	4995	4995	4995	4995	0
281	20250417	163700	1145470997	4995	4995	4995	4995	0
282	20250417	163600	1145470997	4995	4995	4995	4995	0
283	20250417	163500	1145470997	4995	4995	4995	4995	0
284	20250417	163400	1145470997	4995	4995	4995	4995	0
285	20250417	163300	1145470997	4995	4995	4995	4995	0
286	20250417	163200	1145470997	4995	4995	4995	4995	0
287	20250417	163100	1145470997	4995	4995	4995	4995	0
288	20250417	163000	1145470997	4995	4995	4995	4995	0
289	20250417	162900	1145470997	4995	4995	4995	4995	0
290	20250417	162800	1145470997	4995	4995	4995	4995	0
291	20250417	162700	1145470997	4995	4995	4995	4995	0
292	20250417	162600	1145470997	4995	4995	4995	4995	0
293	20250417	162500	1145470997	4995	4995	4995	4995	0
294	20250417	162400	1145470997	4995	4995	4995	4995	0
295	20250417	162300	1145470997	4995	4995	4995	4995	0
296	20250417	162200	1145470997	4995	4995	4995	4995	0
297	20250417	162100	1145470997	4995	4995	4995	4995	0
298	20250417	162000	1145470997	4995	4995	4995	4995	0
299	20250417	161900	1145470997	4995	4995	4995	4995	0
300	20250417	161800	1145470997	4995	4995	4995	4995	0
301	20250417	161700	1145470997	4995	4995	4995	4995	0
302	20250417	161600	1145470997	4995	4995	4995	4995	4518
303	20250417	161500	1145470997	4995	4995	4995	4995	0
304	20250417	161400	1145470997	4995	4995	4995	4995	0
305	20250417	161300	1145470997	4995	4995	4995	4995	0
306	20250417	161200	1145470997	4995	4995	4995	4995	0
307	20250417	161100	1145470997	4995	4995	4995	4995	0
308	20250417	161000	1145470997	4995	4995	4995	4995	0
309	20250417	160900	1145470997	4995	4995	4995	4995	0
310	20250417	160800	1145470997	4995	4995	4995	4995	0
311	20250417	160700	1145470997	4995	4995	4995	4995	0
312	20250417	160600	1145470997	4995	4995	4995	4995	0
313	20250417	160500	1145470997	4995	4995	4995	4995	0
314	20250417	160400	1145470997	4995	4995	4995	4995	0
315	20250417	160300	1145470997	4995	4995	4995	4995	0
316	20250417	160200	1145470997	4995	4995	4995	4995	0
317	20250417	160100	1145470997	4995	4995	4995	4995	0
318	20250417	160000	1145470997	4995	4995	4995	4995	0
319	20250417	155900	1145470997	4995	4995	4995	4995	0
320	20250417	155800	1145470997	4995	4995	4995	4995	0
321	20250417	155700	1145470997	4995	4995	4995	4995	0
322	20250417	155600	1145470997	4995	4995	4995	4995	0
323	20250417	155500	1145470997	4995	4995	4995	4995	0
324	20250417	155400	1145470997	4995	4995	4995	4995	0
325	20250417	155300	1145470997	4995	4995	4995	4995	0
326	20250417	155200	1145470997	4995	4995	4995	4995	0
327	20250417	155100	1145470997	4995	4995	4995	4995	0
328	20250417	155000	1145470997	4995	4995	4995	4995	0
329	20250417	154900	1145470997	4995	4995	4995	4995	0
330	20250417	154800	1145470997	4995	4995	4995	4995	0
331	20250417	154700	1145470997	4995	4995	4995	4995	0
332	20250417	154600	1145470997	4995	4995	4995	4995	4518
333	20250417	154500	1145470997	4995	4995	4995	4995	0
334	20250417	154400	1145470997	4995	4995	4995	4995	0
335	20250417	154300	1145470997	4995	4995	4995	4995	0
336	20250417	154200	1145470997	4995	4995	4995	4995	0
337	20250417	154100	1145470997	4995	4995	4995	4995	0
338	20250417	154000	1145470997	4995	4995	4995	4995	0
339	20250417	153900	1145470997	4995	4995	4995	4995	0
340	20250417	153800	1145470997	4995	4995	4995	4995	0
341	20250417	153700	1145470997	4995	4995	4995	4995	0
342	20250417	153600	1145470997	4995	4995	4995	4995	0
343	20250417	153500	1145470997	4995	4995	4995	4995	0
344	20250417	153400	1145470997	4995	4995	4995	4995	0
345	20250417	153300	1145470997	4995	4995	4995	4995	0
346	20250417	153200	1145470997	4995	4995	4995	4995	0
347	20250417	153100	1145470997	4995	4995	4995	4995	0
348	20250417	153000	1145470997	4995	4995	4995	4995	4518
349	20250417	152900	1122903587	5000	5000	5000	5000	0
350	20250417	152800	1122903587	5000	5000	5000	5000	0
351	20250417	152700	1122903587	5000	5000	5000	5000	0
352	20250417	152600	1122903587	5000	5000	5000	5000	0
353	20250417	152500	1122903587	5000	5000	5000	5000	0
354	20250417	152400	1122903587	5000	5000	5000	5000	0
355	20250417	152300	1122903587	5000	5000	5000	5000	0
356	20250417	152200	1122903587	5000	5000	5000	5000	0
357	20250417	152100	1122903587	5000	5000	5000	5000	0
358	20250417	152000	1122903587	5000	5000	5000	5000	0
359	20250417	151900	1122903587	5000	5040	5040	4995	1187
360	20250417	151800	1116964747	5040	5040	5040	5040	40
361	20250417	151700	1116763147	5040	5040	5040	5040	205
362	20250417	151600	1115729947	5040	5020	5040	5020	434
363	20250417	151500	1113550247	5030	5030	5030	5020	111
364	20250417	151400	1112992017	5030	5020	5030	5020	719
365	20250417	151300	1109382017	5020	5000	5020	4995	518
366	20250417	151200	1106792712	5030	5030	5030	5030	0
367	20250417	151100	1106792712	5030	5030	5030	5000	253
368	20250417	151000	1105526122	5030	5010	5030	5000	1596
369	20250417	150900	1097516367	5020	5000	5020	4995	875
370	20250417	150800	1093143387	5030	5020	5030	5000	336
371	20250417	150700	1091458647	5020	5000	5020	4995	299
372	20250417	150600	1089964117	5020	4995	5020	4995	587
373	20250417	150500	1087030177	5020	4995	5020	4995	703
374	20250417	150400	1083516342	5020	4995	5020	4995	901
375	20250417	150300	1079015822	4995	5020	5030	4995	3257
376	20250417	150200	1062724457	5030	5020	5030	5020	237
377	20250417	150100	1061534647	5020	5030	5030	5020	65
378	20250417	150000	1061207877	5040	5040	5040	5030	602
379	20250417	145900	1058179797	5020	5020	5040	5020	3928
380	20250417	145800	1038441447	5020	5020	5020	4995	6
381	20250417	145700	1038411427	5000	5000	5020	5000	1139
382	20250417	145600	1032716407	5000	5010	5010	5000	1299
383	20250417	145500	1026218417	5020	5020	5020	5020	292
384	20250417	145400	1024752577	5020	5020	5020	5020	241
385	20250417	145300	1023542757	5020	5020	5020	5020	1
386	20250417	145200	1023537737	5010	5010	5010	5010	284
387	20250417	145100	1022114897	5010	5010	5020	5010	400
388	20250417	145000	1020110847	5030	5030	5030	5030	339
389	20250417	144900	1018405677	5010	5030	5030	5010	537
390	20250417	144800	1015709587	5030	5040	5040	5030	153
391	20250417	144700	1014938497	5040	5040	5040	5040	650
392	20250417	144600	1011662497	5050	5040	5050	5040	310
393	20250417	144500	1010100077	5050	5040	5050	5040	485
394	20250417	144400	1007654297	5050	5030	5050	5030	501
395	20250417	144300	1005134247	5050	5030	5050	5030	494
396	20250417	144200	1002649407	5030	5020	5030	5020	8
397	20250417	144100	1002609217	5010	5020	5020	5010	40
398	20250417	144000	1002408807	5020	5020	5020	5020	152
399	20250417	143900	1001645767	5020	5030	5030	5020	1005
400	20250417	143800	996595667	5040	5030	5040	5030	313
401	20250417	143700	995018157	5040	5040	5040	5040	0
402	20250417	143600	995018157	5040	5030	5040	5030	1000
403	20250417	143500	989979237	5020	5020	5020	5020	181
404	20250417	143400	989070617	5030	5050	5050	5030	1247
405	20250417	143300	982775207	5050	5050	5060	5050	683
406	20250417	143200	979326047	5050	5050	5050	5050	241
407	20250417	143100	978108997	5050	5040	5050	5040	1357
408	20250417	143000	971259357	5040	5040	5040	5040	205
409	20250417	142900	970226157	5040	5040	5040	5040	7
410	20250417	142800	970190877	5030	5030	5030	5030	300
411	20250417	142700	968681877	5030	5030	5030	5030	35
412	20250417	142600	968505827	5050	5040	5050	5020	305
413	20250417	142500	966974667	5050	5040	5050	5040	406
414	20250417	142400	964926367	5020	5040	5040	5020	139
415	20250417	142300	964226907	5040	5040	5040	5040	10
416	20250417	142200	964176507	5030	5040	5040	5030	758
417	20250417	142100	960358237	5040	5010	5040	5010	3337
418	20250417	142000	943550347	5010	5020	5020	5010	508
419	20250417	141900	941000267	5020	5020	5020	5000	131
420	20250417	141800	940345227	5000	5010	5010	5000	4
421	20250417	141700	940325197	5020	5020	5020	5020	1
422	20250417	141600	940320177	5010	5020	5020	5010	110
423	20250417	141500	939769067	5020	5020	5020	5020	21
424	20250417	141400	939663647	5000	5010	5010	5000	290
425	20250417	141300	938211747	4995	5000	5000	4995	419
426	20250417	141200	936116792	5020	5020	5020	5020	0
427	20250417	141100	936116792	5020	5020	5020	5020	56
428	20250417	141000	935835672	5020	5010	5020	4995	476
429	20250417	140900	933456467	5020	5020	5020	5020	1
430	20250417	140800	933451447	5010	5020	5020	5010	51
431	20250417	140700	933195927	5020	5020	5020	5000	203
432	20250417	140600	932180437	5010	5010	5010	5010	71
433	20250417	140500	931824727	5020	5020	5020	5020	3
434	20250417	140400	931809667	5020	5020	5020	4990	10931
435	20250417	140300	877183447	5020	5030	5030	5020	10
436	20250417	140200	877133237	5020	5030	5030	5020	1128
437	20250417	140100	871470537	5040	5050	5050	5040	1725
438	20250417	140000	862776237	5050	5050	5050	5040	164
439	20250417	135900	861948347	5050	5050	5050	5040	555
440	20250417	135800	859147597	5050	5040	5050	5040	635
441	20250417	135700	855944147	5040	5040	5040	5040	2657
442	20250417	135600	842552867	5040	5060	5060	5040	2405
443	20250417	135500	830415557	5040	5020	5050	5020	1262
444	20250417	135400	824065527	5010	5030	5030	5010	1251
445	20250417	135300	817787817	5030	5030	5050	5020	1361
446	20250417	135200	810943327	5070	5040	5090	5010	4443
447	20250417	135100	788519687	5040	5030	5040	5010	645
448	20250417	135000	785283587	5050	5030	5050	5030	3235
449	20250417	134900	768980007	5030	5020	5030	5020	567
450	20250417	134800	766130047	4990	4990	4990	4990	0
451	20250417	134700	766130047	4990	5020	5030	4990	2083
452	20250417	134600	755687267	5020	4990	5030	4990	1499
453	20250417	134500	748193717	4990	5020	5020	4990	1898
454	20250417	134400	738689272	5020	5010	5020	5000	1224
455	20250417	134300	732554132	4985	4990	5020	4985	4864
456	20250417	134200	708218972	4990	4995	4995	4990	1298
457	20250417	134100	701737482	4990	4985	4990	4985	907
458	20250417	134000	697213387	4985	4990	4990	4975	438
459	20250417	133900	695030007	4990	4985	4990	4965	3826
460	20250417	133800	675961002	4985	4930	4985	4930	7576
461	20250417	133700	638349427	4930	4925	4930	4925	102
462	20250417	133600	637846577	4925	4935	4935	4925	1108
463	20250417	133500	632381537	4935	4935	4935	4935	0
464	20250417	133400	632381537	4935	4935	4935	4935	99
465	20250417	133300	631892972	4935	4935	4935	4935	612
466	20250417	133200	628872752	4935	4965	4965	4930	3828
467	20250417	133100	609975287	4970	4975	4975	4970	1396
468	20250417	133000	603032707	4980	4980	4980	4980	0
469	20250417	132900	603032707	4980	4980	4980	4980	0
470	20250417	132800	603032707	4980	4980	4980	4980	30
471	20250417	132700	602883307	4980	4980	4980	4980	0
472	20250417	132600	602883307	4980	4980	4980	4980	0
473	20250417	132500	602883307	4980	4980	4980	4980	0
474	20250417	132400	602883307	4980	4980	4980	4980	0
475	20250417	132300	602883307	4980	4980	4980	4980	2
476	20250417	132200	602873347	4975	4975	4975	4975	9
477	20250417	132100	602828572	4980	4980	4980	4980	40
478	20250417	132000	602629372	4980	4980	4980	4980	1
479	20250417	131900	602624392	4980	4980	4980	4980	1
480	20250417	131800	602619412	4990	4990	4990	4990	0
481	20250417	131700	602619412	4990	4990	4990	4990	0
482	20250417	131600	602619412	4990	4990	4990	4990	0
483	20250417	131500	602619412	4990	4970	4990	4970	579
484	20250417	131400	599741752	4990	4995	4995	4965	1105
485	20250417	131300	594252822	4990	4975	4990	4975	179
486	20250417	131200	593359837	4980	4970	4980	4970	1145
487	20250417	131100	587660142	4950	4960	4970	4950	120
488	20250417	131000	587066097	4955	4955	4955	4955	0
489	20250417	130900	587066097	4955	4955	4955	4950	313
490	20250417	130800	585515187	4955	4955	4955	4955	0
491	20250417	130700	585515187	4955	4970	4970	4955	428
492	20250417	130600	583393147	4965	4970	4970	4965	181
493	20250417	130500	582493632	4980	4980	4980	4980	1
494	20250417	130400	582488652	4980	4970	4980	4970	487
495	20250417	130300	580063412	4965	4965	4965	4965	142
496	20250417	130200	579358382	4980	4965	4980	4965	875
497	20250417	130100	575006322	4980	4975	4980	4975	8
498	20250417	130000	574966492	4975	4955	4975	4955	3052
499	20250417	125900	559842237	4955	4955	4955	4955	389
500	20250417	125800	557914742	4955	4955	4955	4955	0
501	20250417	125700	557914742	4955	4975	4975	4955	823
502	20250417	125600	553831782	4975	4995	5000	4975	661
503	20250417	125500	550531567	4995	4975	4995	4975	200
504	20250417	125400	549535547	4975	4975	4975	4975	0
505	20250417	125300	549535547	4975	4975	4975	4975	4
506	20250417	125200	549515647	4980	4985	4985	4980	366
507	20250417	125100	547692467	4985	4985	4985	4985	0
508	20250417	125000	547692467	4985	4985	4985	4985	0
509	20250417	124900	547692467	4985	4985	4985	4985	1
510	20250417	124800	547687482	4990	4990	4990	4990	1
511	20250417	124700	547682492	4995	4990	4995	4990	6
512	20250417	124600	547652542	4995	4995	4995	4995	1
513	20250417	124500	547647547	4980	4980	4980	4980	0
514	20250417	124400	547647547	4980	4980	4980	4980	21
515	20250417	124300	547542967	4990	4985	4990	4985	301
516	20250417	124200	546041477	4985	4985	4985	4985	100
517	20250417	124100	545542977	4960	4965	4965	4960	100
518	20250417	124000	545046927	4960	4975	5000	4960	232
519	20250417	123900	543895132	4975	4970	4975	4970	769
520	20250417	123800	540072922	4970	4970	4970	4970	197
521	20250417	123700	539093832	4970	4985	4985	4970	117
522	20250417	123600	538510767	4990	4990	4990	4990	6
523	20250417	123500	538480827	4990	4990	4990	4990	59
524	20250417	123400	538186417	4995	4995	4995	4995	0
525	20250417	123300	538186417	4995	4995	4995	4990	87
526	20250417	123200	537752252	5000	5000	5000	5000	0
527	20250417	123100	537752252	5000	5000	5000	5000	7
528	20250417	123000	537717252	5000	5000	5000	5000	0
529	20250417	122900	537717252	5000	5000	5000	5000	3
530	20250417	122800	537702252	5010	5010	5010	5010	147
531	20250417	122700	536965782	5010	5000	5020	5000	679
532	20250417	122600	533557432	5020	5010	5020	5000	56
533	20250417	122500	533277312	5020	5000	5020	5000	3062
534	20250417	122400	517937662	5010	5010	5010	5010	1
535	20250417	122300	517932652	5000	5010	5010	5000	100
536	20250417	122200	517432642	5010	5010	5010	5000	235
537	20250417	122100	516255312	5010	4985	5010	4985	1404
538	20250417	122000	509231517	4985	4980	4985	4975	232
539	20250417	121900	508076382	4960	4980	4985	4960	1332
540	20250417	121800	501443902	4985	4980	4985	4980	446
541	20250417	121700	499222812	4960	4960	4960	4960	1
542	20250417	121600	499217852	4960	4960	4960	4960	1
543	20250417	121500	499212892	4960	4960	4960	4960	0
544	20250417	121400	499212892	4960	4960	4960	4960	20
545	20250417	121300	499113692	4980	4975	4980	4975	300
546	20250417	121200	497620362	4980	4980	4980	4980	0
547	20250417	121100	497620362	4980	4980	4980	4980	0
548	20250417	121000	497620362	4980	4975	4980	4975	2
549	20250417	120900	497610407	4985	4985	4985	4985	0
550	20250417	120800	497610407	4985	4985	4985	4985	1
551	20250417	120700	497605422	4985	4985	4985	4985	3
552	20250417	120600	497590467	4985	4985	4985	4985	0
553	20250417	120500	497590467	4985	4985	4985	4985	99
554	20250417	120400	497096952	4980	4940	4980	4940	908
555	20250417	120300	492587627	4955	4955	4955	4940	9
556	20250417	120200	492543137	4940	4940	4940	4940	289
557	20250417	120100	491115477	4955	4955	4955	4955	0
558	20250417	120000	491115477	4955	4950	4955	4950	2
559	20250417	115900	491105572	4955	4955	4955	4955	1
560	20250417	115800	491100617	4940	4940	4940	4940	199
561	20250417	115700	490117557	4955	4955	4955	4955	0
562	20250417	115600	490117557	4955	4940	4955	4940	212
563	20250417	115500	489070262	4955	4945	4955	4945	177
564	20250417	115400	488194967	4940	4945	4945	4940	420
565	20250417	115300	486119222	4950	4945	4950	4945	16
566	20250417	115200	486040092	4950	4950	4950	4950	2
567	20250417	115100	486030192	4950	4950	4950	4950	0
568	20250417	115000	486030192	4950	4950	4950	4950	385
569	20250417	114900	484124442	4950	4950	4950	4950	0
570	20250417	114800	484124442	4950	4950	4950	4950	57
571	20250417	114700	483842292	4945	4945	4945	4945	113
572	20250417	114600	483283507	4950	4950	4950	4950	13
573	20250417	114500	483219157	4950	4950	4950	4950	5
574	20250417	114400	483194407	4945	4945	4945	4945	54
575	20250417	114300	482927377	4945	4950	4950	4945	38
576	20250417	114200	482739442	4945	4945	4945	4945	0
577	20250417	114100	482739442	4945	4945	4945	4945	99
578	20250417	114000	482249887	4950	4950	4950	4950	200
579	20250417	113900	481259887	4960	4960	4960	4960	0
580	20250417	113800	481259887	4960	4960	4960	4960	2
581	20250417	113700	481249967	4960	4960	4960	4960	10
582	20250417	113600	481200367	4960	4960	4960	4960	1
583	20250417	113500	481195407	4930	4930	4930	4930	0
584	20250417	113400	481195407	4930	4930	4930	4930	11
585	20250417	113300	481141177	4930	4955	4955	4930	1325
586	20250417	113200	474594787	4955	4955	4955	4955	8
587	20250417	113100	474555147	4950	4975	4975	4950	798
588	20250417	113000	470595862	4975	4975	4975	4975	276
589	20250417	112900	469222762	4975	4985	4985	4975	76
590	20250417	112800	468844587	4985	4985	4985	4985	0
591	20250417	112700	468844587	4985	4985	4985	4985	179
592	20250417	112600	467952272	5020	5020	5020	5020	0
593	20250417	112500	467952272	5020	5020	5020	5020	1
594	20250417	112400	467947252	5020	5030	5030	4975	65
595	20250417	112300	467620902	5030	4980	5030	4980	103
596	20250417	112200	467106072	4970	4970	4970	4970	1
597	20250417	112100	467101102	4980	4975	4980	4965	921
598	20250417	112000	462524087	4975	4995	4995	4975	888
599	20250417	111900	458098477	5000	5010	5010	5000	450
600	20250417	111800	455848467	5010	5020	5020	5010	411
601	20250417	111700	453785347	5020	5040	5040	5000	1140
602	20250417	111600	448061337	5040	4980	5050	4980	2568
603	20250417	111500	435221217	4980	4990	4990	4980	1181
604	20250417	111400	429328197	4990	4985	4990	4985	437
605	20250417	111300	427148602	4980	4975	4980	4975	579
606	20250417	111200	424265747	4970	4965	4970	4960	474
607	20250417	111100	421910987	4960	4955	4960	4955	197
608	20250417	111000	420934272	4955	4955	4955	4955	5
609	20250417	110900	420909497	4955	4955	4955	4955	409
610	20250417	110800	418882902	4955	4960	4960	4955	36
611	20250417	110700	418704377	4960	4965	4965	4960	117
612	20250417	110600	418124052	4965	4965	4965	4965	0
613	20250417	110500	418124052	4965	4965	4965	4965	1
614	20250417	110400	418119087	4975	4975	4975	4975	0
615	20250417	110300	418119087	4975	4970	4975	4970	2
616	20250417	110200	418109142	4970	4975	4975	4970	33
617	20250417	110100	417944977	4980	4955	4980	4955	370
618	20250417	110000	416111577	4955	4950	4955	4950	64
619	20250417	105900	415794772	4955	4955	4955	4955	1
620	20250417	105800	415789817	4950	4955	4955	4950	253
621	20250417	105700	414537462	4950	4950	4950	4950	0
622	20250417	105600	414537462	4950	4950	4950	4950	143
623	20250417	105500	413829612	4945	4945	4945	4945	100
624	20250417	105400	413335112	4950	4950	4950	4950	1
625	20250417	105300	413330162	4950	4950	4950	4950	2
626	20250417	105200	413320262	4940	4940	4940	4940	0
627	20250417	105100	413320262	4940	4960	4960	4940	1476
628	20250417	105000	406024932	4960	4965	4965	4960	329
629	20250417	104900	404391582	4965	4980	4980	4965	477
630	20250417	104800	402023112	4965	4955	4975	4955	1142
631	20250417	104700	396353252	4955	4960	4960	4955	413
632	20250417	104600	394305772	4960	4960	4960	4960	0
633	20250417	104500	394305772	4960	4940	4960	4940	653
634	20250417	104400	391072022	4940	4935	4940	4935	1626
635	20250417	104300	383044082	4945	4935	4945	4935	557
636	20250417	104200	380290007	4950	4950	4950	4950	100
637	20250417	104100	379795007	4950	4950	4950	4950	1
638	20250417	104000	379790057	4925	4920	4960	4920	411
639	20250417	103900	377763067	4940	4940	4940	4940	11
640	20250417	103800	377708727	4935	4935	4935	4935	1288
641	20250417	103700	371352447	4935	4935	4935	4935	0
642	20250417	103600	371352447	4935	4935	4935	4935	23
643	20250417	103500	371238942	4935	4910	4935	4910	897
644	20250417	103400	366834647	4910	4930	4930	4910	1212
645	20250417	103300	360883207	4910	4930	4930	4910	1100
646	20250417	103200	355475412	4935	4920	4935	4920	67
647	20250417	103100	355145757	4930	4925	4935	4920	191
648	20250417	103000	354205512	4925	4925	4925	4925	0
649	20250417	102900	354205512	4925	4925	4925	4920	95
650	20250417	102800	353737782	4920	4935	4935	4920	89
651	20250417	102700	353299592	4935	4935	4935	4935	100
652	20250417	102600	352806092	4935	4935	4935	4935	677
653	20250417	102500	349465097	4935	4925	4935	4925	211
654	20250417	102400	348425587	4927	4927	4927	4927	1
655	20250417	102300	348420660	4930	4930	4930	4930	51
656	20250417	102200	348169230	4915	4910	4915	4910	119
657	20250417	102100	347584440	4930	4930	4930	4930	1
658	20250417	102000	347579510	4915	4910	4915	4910	78
659	20250417	101900	347196165	4930	4930	4930	4930	0
660	20250417	101800	347196165	4930	4910	4930	4910	91
661	20250417	101700	346749335	4935	4935	4935	4935	21
662	20250417	101600	346645700	4935	4925	4935	4925	484
663	20250417	101500	344261280	4915	4925	4925	4915	979
664	20250417	101400	339447985	4925	4925	4925	4925	37
665	20250417	101300	339265760	4925	4925	4925	4925	1
666	20250417	101200	339260835	4930	4930	4930	4930	0
667	20250417	101100	339260835	4930	4930	4930	4930	0
668	20250417	101000	339260835	4930	4930	4930	4930	4
669	20250417	100900	339241115	4930	4930	4930	4930	1
670	20250417	100800	339236185	4925	4910	4925	4910	459
671	20250417	100700	336977210	4910	4920	4920	4910	2271
672	20250417	100600	325821000	4915	4920	4920	4915	1204
673	20250417	100500	319897440	4920	4930	4930	4920	1280
674	20250417	100400	313593685	4935	4935	4935	4935	1
675	20250417	100300	313588750	4925	4920	4925	4920	645
676	20250417	100200	310414590	4920	4920	4920	4920	116
677	20250417	100100	309843870	4915	4925	4925	4915	599
678	20250417	100000	306898165	4935	4930	4935	4925	342
679	20250417	095900	305213205	4930	4930	4930	4930	40
680	20250417	095800	305016005	4930	4920	4930	4920	751
681	20250417	095700	301315640	4910	4930	4930	4910	8
682	20250417	095600	301276240	4920	4910	4920	4910	284
683	20250417	095500	299879400	4905	4890	4905	4890	1845
684	20250417	095400	290842600	4890	4870	4890	4870	4
685	20250417	095300	290823100	4870	4870	4885	4870	27
686	20250417	095200	290691580	4870	4875	4875	4870	908
687	20250417	095100	286269000	4875	4875	4885	4875	317
688	20250417	095000	284720895	4890	4890	4890	4890	2
689	20250417	094900	284711115	4870	4870	4870	4870	193
690	20250417	094800	283771205	4870	4880	4880	4870	319
691	20250417	094700	282216535	4890	4890	4890	4890	827
692	20250417	094600	278172505	4885	4870	4885	4870	377
693	20250417	094500	276332360	4870	4895	4895	4870	325
694	20250417	094400	274743735	4895	4895	4895	4865	1239
695	20250417	094300	268703590	4885	4880	4885	4855	1083
696	20250417	094200	263423140	4880	4885	4885	4850	1984
697	20250417	094100	253752340	4890	4910	4910	4850	4722
698	20250417	094000	230684990	4905	4920	4930	4905	894
699	20250417	093900	226291430	4925	4925	4925	4925	149
700	20250417	093800	225557605	4915	4920	4920	4910	513
701	20250417	093700	223036025	4925	4925	4925	4925	143
702	20250417	093600	222331750	4925	4925	4925	4925	8
703	20250417	093500	222292350	4930	4925	4930	4925	301
704	20250417	093400	220809920	4930	4920	4930	4915	559
705	20250417	093300	218056700	4920	4905	4920	4905	537
706	20250417	093200	215419940	4905	4905	4905	4905	16
707	20250417	093100	215341460	4900	4900	4930	4900	742
708	20250417	093000	211688800	4910	4905	4910	4900	101
709	20250417	092900	211193805	4910	4915	4920	4905	407
710	20250417	092800	209195100	4915	4925	4930	4910	2164
711	20250417	092700	198545390	4930	4930	4930	4930	89
712	20250417	092600	198106620	4930	4955	4955	4930	413
713	20250417	092500	196065115	4955	4930	4955	4930	129
714	20250417	092400	195426650	4930	4920	4930	4915	333
715	20250417	092300	193786120	4915	4915	4915	4915	10
716	20250417	092200	193736970	4930	4910	4930	4910	26
717	20250417	092100	193608910	4930	4930	4930	4930	0
718	20250417	092000	193608910	4930	4930	4930	4930	0
719	20250417	091900	193608910	4930	4910	4930	4890	2461
720	20250417	091800	181542065	4910	4910	4915	4910	263
721	20250417	091700	180250605	4920	4930	4930	4915	2490
722	20250417	091600	167986810	4940	4915	4940	4915	761
723	20250417	091500	164234870	4930	4920	4930	4910	759
724	20250417	091400	160504055	4925	4905	4970	4905	4878
725	20250417	091300	136507955	4900	4885	4900	4885	1902
726	20250417	091200	127199240	4880	4870	4880	4870	359
727	20250417	091100	125447790	4865	4870	4870	4865	1010
728	20250417	091000	120531160	4860	4860	4860	4835	1728
729	20250417	090900	112154950	4860	4855	4860	4855	1536
730	20250417	090800	104697535	4875	4855	4875	4855	1071
731	20250417	090700	99495735	4855	4865	4865	4850	1710
732	20250417	090600	91183970	4860	4875	4875	4860	393
733	20250417	090500	89270900	4875	4885	4885	4875	248
734	20250417	090400	88060665	4885	4885	4900	4880	675
735	20250417	090300	84765735	4915	4915	4915	4915	67
736	20250417	090200	84436430	4910	4875	4910	4855	2186
737	20250417	090100	73789970	4875	4840	4875	4830	5655
738	20250417	090000	46339515	4800	4820	4875	4800	9624