KissMeData/081150/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	193700	1471728553	2935	2935	2935	2935	2646
3	20250403	193600	1471728553	2935	2935	2935	2935	0
4	20250403	193500	1471728553	2935	2935	2935	2935	0
5	20250403	193400	1471728553	2935	2935	2935	2935	0
6	20250403	193300	1471728553	2935	2935	2935	2935	0
7	20250403	193200	1471728553	2935	2935	2935	2935	0
8	20250403	193100	1471728553	2935	2935	2935	2935	0
9	20250403	193000	1471728553	2935	2935	2935	2935	0
10	20250403	192900	1471728553	2935	2935	2935	2935	0
11	20250403	192800	1471728553	2935	2935	2935	2935	0
12	20250403	192700	1471728553	2935	2935	2935	2935	0
13	20250403	192600	1471728553	2935	2935	2935	2935	0
14	20250403	192500	1471728553	2935	2935	2935	2935	0
15	20250403	192400	1471728553	2935	2935	2935	2935	0
16	20250403	192300	1471728553	2935	2935	2935	2935	0
17	20250403	192200	1471728553	2935	2935	2935	2935	0
18	20250403	192100	1471728553	2935	2935	2935	2935	0
19	20250403	192000	1471728553	2935	2935	2935	2935	0
20	20250403	191900	1471728553	2935	2935	2935	2935	0
21	20250403	191800	1471728553	2935	2935	2935	2935	0
22	20250403	191700	1471728553	2935	2935	2935	2935	0
23	20250403	191600	1471728553	2935	2935	2935	2935	0
24	20250403	191500	1471728553	2935	2935	2935	2935	0
25	20250403	191400	1471728553	2935	2935	2935	2935	0
26	20250403	191300	1471728553	2935	2935	2935	2935	0
27	20250403	191200	1471728553	2935	2935	2935	2935	0
28	20250403	191100	1471728553	2935	2935	2935	2935	0
29	20250403	191000	1471728553	2935	2935	2935	2935	0
30	20250403	190900	1471728553	2935	2935	2935	2935	0
31	20250403	190800	1471728553	2935	2935	2935	2935	0
32	20250403	190700	1471728553	2935	2935	2935	2935	2646
33	20250403	190600	1471728553	2935	2935	2935	2935	0
34	20250403	190500	1471728553	2935	2935	2935	2935	0
35	20250403	190400	1471728553	2935	2935	2935	2935	0
36	20250403	190300	1471728553	2935	2935	2935	2935	0
37	20250403	190200	1471728553	2935	2935	2935	2935	0
38	20250403	190100	1471728553	2935	2935	2935	2935	0
39	20250403	190000	1471728553	2935	2935	2935	2935	0
40	20250403	185900	1471728553	2935	2935	2935	2935	0
41	20250403	185800	1471728553	2935	2935	2935	2935	0
42	20250403	185700	1471728553	2935	2935	2935	2935	0
43	20250403	185600	1471728553	2935	2935	2935	2935	0
44	20250403	185500	1471728553	2935	2935	2935	2935	0
45	20250403	185400	1471728553	2935	2935	2935	2935	0
46	20250403	185300	1471728553	2935	2935	2935	2935	0
47	20250403	185200	1471728553	2935	2935	2935	2935	0
48	20250403	185100	1471728553	2935	2935	2935	2935	0
49	20250403	185000	1471728553	2935	2935	2935	2935	0
50	20250403	184900	1471728553	2935	2935	2935	2935	0
51	20250403	184800	1471728553	2935	2935	2935	2935	0
52	20250403	184700	1471728553	2935	2935	2935	2935	0
53	20250403	184600	1471728553	2935	2935	2935	2935	0
54	20250403	184500	1471728553	2935	2935	2935	2935	0
55	20250403	184400	1471728553	2935	2935	2935	2935	0
56	20250403	184300	1471728553	2935	2935	2935	2935	0
57	20250403	184200	1471728553	2935	2935	2935	2935	0
58	20250403	184100	1471728553	2935	2935	2935	2935	0
59	20250403	184000	1471728553	2935	2935	2935	2935	0
60	20250403	183900	1471728553	2935	2935	2935	2935	0
61	20250403	183800	1471728553	2935	2935	2935	2935	0
62	20250403	183700	1471728553	2935	2935	2935	2935	2646
63	20250403	183600	1471728553	2935	2935	2935	2935	0
64	20250403	183500	1471728553	2935	2935	2935	2935	0
65	20250403	183400	1471728553	2935	2935	2935	2935	0
66	20250403	183300	1471728553	2935	2935	2935	2935	0
67	20250403	183200	1471728553	2935	2935	2935	2935	0
68	20250403	183100	1471728553	2935	2935	2935	2935	0
69	20250403	183000	1471728553	2935	2935	2935	2935	0
70	20250403	182900	1471728553	2935	2935	2935	2935	0
71	20250403	182800	1471728553	2935	2935	2935	2935	0
72	20250403	182700	1471728553	2935	2935	2935	2935	0
73	20250403	182600	1471728553	2935	2935	2935	2935	0
74	20250403	182500	1471728553	2935	2935	2935	2935	0
75	20250403	182400	1471728553	2935	2935	2935	2935	0
76	20250403	182300	1471728553	2935	2935	2935	2935	0
77	20250403	182200	1471728553	2935	2935	2935	2935	0
78	20250403	182100	1471728553	2935	2935	2935	2935	0
79	20250403	182000	1471728553	2935	2935	2935	2935	0
80	20250403	181900	1471728553	2935	2935	2935	2935	0
81	20250403	181800	1471728553	2935	2935	2935	2935	0
82	20250403	181700	1471728553	2935	2935	2935	2935	0
83	20250403	181600	1471728553	2935	2935	2935	2935	0
84	20250403	181500	1471728553	2935	2935	2935	2935	0
85	20250403	181400	1471728553	2935	2935	2935	2935	0
86	20250403	181300	1471728553	2935	2935	2935	2935	0
87	20250403	181200	1471728553	2935	2935	2935	2935	0
88	20250403	181100	1471728553	2935	2935	2935	2935	0
89	20250403	181000	1471728553	2935	2935	2935	2935	0
90	20250403	180900	1471728553	2935	2935	2935	2935	0
91	20250403	180800	1471728553	2935	2935	2935	2935	0
92	20250403	180700	1471728553	2935	2935	2935	2935	2646
93	20250403	180600	1471728553	2935	2935	2935	2935	0
94	20250403	180500	1471728553	2935	2935	2935	2935	0
95	20250403	180400	1471728553	2935	2935	2935	2935	0
96	20250403	180300	1471728553	2935	2935	2935	2935	0
97	20250403	180200	1471728553	2935	2935	2935	2935	0
98	20250403	180100	1471728553	2935	2935	2935	2935	0
99	20250403	180000	1471728553	2935	2935	2935	2935	0
100	20250403	175900	1471728553	2935	2935	2935	2935	0
101	20250403	175800	1471728553	2935	2935	2935	2935	0
102	20250403	175700	1471728553	2935	2935	2935	2935	0
103	20250403	175600	1471728553	2935	2935	2935	2935	0
104	20250403	175500	1471728553	2935	2935	2935	2935	0
105	20250403	175400	1471728553	2935	2935	2935	2935	0
106	20250403	175300	1471728553	2935	2935	2935	2935	0
107	20250403	175200	1471728553	2935	2935	2935	2935	0
108	20250403	175100	1471728553	2935	2935	2935	2935	0
109	20250403	175000	1471728553	2935	2935	2935	2935	0
110	20250403	174900	1471728553	2935	2935	2935	2935	0
111	20250403	174800	1471728553	2935	2935	2935	2935	0
112	20250403	174700	1471728553	2935	2935	2935	2935	0
113	20250403	174600	1471728553	2935	2935	2935	2935	0
114	20250403	174500	1471728553	2935	2935	2935	2935	0
115	20250403	174400	1471728553	2935	2935	2935	2935	0
116	20250403	174300	1471728553	2935	2935	2935	2935	0
117	20250403	174200	1471728553	2935	2935	2935	2935	0
118	20250403	174100	1471728553	2935	2935	2935	2935	0
119	20250403	174000	1471728553	2935	2935	2935	2935	0
120	20250403	173900	1471728553	2935	2935	2935	2935	0
121	20250403	173800	1471728553	2935	2935	2935	2935	0
122	20250403	173700	1471728553	2935	2935	2935	2935	2646
123	20250403	173600	1471728553	2935	2935	2935	2935	0
124	20250403	173500	1471728553	2935	2935	2935	2935	0
125	20250403	173400	1471728553	2935	2935	2935	2935	0
126	20250403	173300	1471728553	2935	2935	2935	2935	0
127	20250403	173200	1471728553	2935	2935	2935	2935	0
128	20250403	173100	1471728553	2935	2935	2935	2935	0
129	20250403	173000	1471728553	2935	2935	2935	2935	0
130	20250403	172900	1471728553	2935	2935	2935	2935	0
131	20250403	172800	1471728553	2935	2935	2935	2935	0
132	20250403	172700	1471728553	2935	2935	2935	2935	0
133	20250403	172600	1471728553	2935	2935	2935	2935	0
134	20250403	172500	1471728553	2935	2935	2935	2935	0
135	20250403	172400	1471728553	2935	2935	2935	2935	0
136	20250403	172300	1471728553	2935	2935	2935	2935	0
137	20250403	172200	1471728553	2935	2935	2935	2935	0
138	20250403	172100	1471728553	2935	2935	2935	2935	0
139	20250403	172000	1471728553	2935	2935	2935	2935	0
140	20250403	171900	1471728553	2935	2935	2935	2935	0
141	20250403	171800	1471728553	2935	2935	2935	2935	0
142	20250403	171700	1471728553	2935	2935	2935	2935	0
143	20250403	171600	1471728553	2935	2935	2935	2935	0
144	20250403	171500	1471728553	2935	2935	2935	2935	0
145	20250403	171400	1471728553	2935	2935	2935	2935	0
146	20250403	171300	1471728553	2935	2935	2935	2935	0
147	20250403	171200	1471728553	2935	2935	2935	2935	0
148	20250403	171100	1471728553	2935	2935	2935	2935	0
149	20250403	171000	1471728553	2935	2935	2935	2935	0
150	20250403	170900	1471728553	2935	2935	2935	2935	0
151	20250403	170800	1471728553	2935	2935	2935	2935	0
152	20250403	170700	1471728553	2935	2935	2935	2935	2646
153	20250403	170600	1471728553	2935	2935	2935	2935	0
154	20250403	170500	1471728553	2935	2935	2935	2935	0
155	20250403	170400	1471728553	2935	2935	2935	2935	0
156	20250403	170300	1471728553	2935	2935	2935	2935	0
157	20250403	170200	1471728553	2935	2935	2935	2935	0
158	20250403	170100	1471728553	2935	2935	2935	2935	0
159	20250403	170000	1471728553	2935	2935	2935	2935	0
160	20250403	165900	1471728553	2935	2935	2935	2935	0
161	20250403	165800	1471728553	2935	2935	2935	2935	0
162	20250403	165700	1471728553	2935	2935	2935	2935	0
163	20250403	165600	1471728553	2935	2935	2935	2935	0
164	20250403	165500	1471728553	2935	2935	2935	2935	0
165	20250403	165400	1471728553	2935	2935	2935	2935	0
166	20250403	165300	1471728553	2935	2935	2935	2935	0
167	20250403	165200	1471728553	2935	2935	2935	2935	0
168	20250403	165100	1471728553	2935	2935	2935	2935	0
169	20250403	165000	1471728553	2935	2935	2935	2935	0
170	20250403	164900	1471728553	2935	2935	2935	2935	0
171	20250403	164800	1471728553	2935	2935	2935	2935	0
172	20250403	164700	1471728553	2935	2935	2935	2935	0
173	20250403	164600	1471728553	2935	2935	2935	2935	0
174	20250403	164500	1471728553	2935	2935	2935	2935	0
175	20250403	164400	1471728553	2935	2935	2935	2935	0
176	20250403	164300	1471728553	2935	2935	2935	2935	0
177	20250403	164200	1471728553	2935	2935	2935	2935	0
178	20250403	164100	1471728553	2935	2935	2935	2935	0
179	20250403	164000	1471728553	2935	2935	2935	2935	0
180	20250403	163900	1471728553	2935	2935	2935	2935	0
181	20250403	163800	1471728553	2935	2935	2935	2935	0
182	20250403	163700	1471728553	2935	2935	2935	2935	2646
183	20250403	163600	1471728553	2935	2935	2935	2935	0
184	20250403	163500	1471728553	2935	2935	2935	2935	0
185	20250403	163400	1471728553	2935	2935	2935	2935	0
186	20250403	163300	1471728553	2935	2935	2935	2935	0
187	20250403	163200	1471728553	2935	2935	2935	2935	0
188	20250403	163100	1471728553	2935	2935	2935	2935	0
189	20250403	163000	1471728553	2935	2935	2935	2935	0
190	20250403	162900	1471728553	2935	2935	2935	2935	0
191	20250403	162800	1471728553	2935	2935	2935	2935	0
192	20250403	162700	1471728553	2935	2935	2935	2935	0
193	20250403	162600	1471728553	2935	2935	2935	2935	0
194	20250403	162500	1471728553	2935	2935	2935	2935	0
195	20250403	162400	1471728553	2935	2935	2935	2935	0
196	20250403	162300	1471728553	2935	2935	2935	2935	0
197	20250403	162200	1471728553	2935	2935	2935	2935	0
198	20250403	162100	1471728553	2935	2935	2935	2935	0
199	20250403	162000	1471728553	2935	2935	2935	2935	0
200	20250403	161900	1471728553	2935	2935	2935	2935	0
201	20250403	161800	1471728553	2935	2935	2935	2935	0
202	20250403	161700	1471728553	2935	2935	2935	2935	0
203	20250403	161600	1471728553	2935	2935	2935	2935	0
204	20250403	161500	1471728553	2935	2935	2935	2935	0
205	20250403	161400	1471728553	2935	2935	2935	2935	0
206	20250403	161300	1471728553	2935	2935	2935	2935	0
207	20250403	161200	1471728553	2935	2935	2935	2935	0
208	20250403	161100	1471728553	2935	2935	2935	2935	0
209	20250403	161000	1471728553	2935	2935	2935	2935	0
210	20250403	160900	1471728553	2935	2935	2935	2935	0
211	20250403	160800	1471728553	2935	2935	2935	2935	0
212	20250403	160700	1471728553	2935	2935	2935	2935	2646
213	20250403	160600	1471728553	2935	2935	2935	2935	0
214	20250403	160500	1471728553	2935	2935	2935	2935	0
215	20250403	160400	1471728553	2935	2935	2935	2935	0
216	20250403	160300	1471728553	2935	2935	2935	2935	0
217	20250403	160200	1471728553	2935	2935	2935	2935	0
218	20250403	160100	1471728553	2935	2935	2935	2935	0
219	20250403	160000	1471728553	2935	2935	2935	2935	0
220	20250403	155900	1471728553	2935	2935	2935	2935	0
221	20250403	155800	1471728553	2935	2935	2935	2935	0
222	20250403	155700	1471728553	2935	2935	2935	2935	0
223	20250403	155600	1471728553	2935	2935	2935	2935	0
224	20250403	155500	1471728553	2935	2935	2935	2935	0
225	20250403	155400	1471728553	2935	2935	2935	2935	0
226	20250403	155300	1471728553	2935	2935	2935	2935	0
227	20250403	155200	1471728553	2935	2935	2935	2935	0
228	20250403	155100	1471728553	2935	2935	2935	2935	0
229	20250403	155000	1471728553	2935	2935	2935	2935	0
230	20250403	154900	1471728553	2935	2935	2935	2935	0
231	20250403	154800	1471728553	2935	2935	2935	2935	0
232	20250403	154700	1471728553	2935	2935	2935	2935	0
233	20250403	154600	1471728553	2935	2935	2935	2935	0
234	20250403	154500	1471728553	2935	2935	2935	2935	0
235	20250403	154400	1471728553	2935	2935	2935	2935	0
236	20250403	154300	1471728553	2935	2935	2935	2935	0
237	20250403	154200	1471728553	2935	2935	2935	2935	0
238	20250403	154100	1471728553	2935	2935	2935	2935	0
239	20250403	154000	1471728553	2935	2935	2935	2935	0
240	20250403	153900	1471728553	2935	2935	2935	2935	0
241	20250403	153800	1471728553	2935	2935	2935	2935	0
242	20250403	153700	1471728553	2935	2935	2935	2935	2646
243	20250403	153600	1471728553	2935	2935	2935	2935	0
244	20250403	153500	1471728553	2935	2935	2935	2935	0
245	20250403	153400	1471728553	2935	2935	2935	2935	0
246	20250403	153300	1471728553	2935	2935	2935	2935	0
247	20250403	153200	1471728553	2935	2935	2935	2935	0
248	20250403	153100	1471728553	2935	2935	2935	2935	0
249	20250403	153000	1471728553	2935	2935	2935	2935	2646
250	20250403	152900	1463962543	2935	2935	2935	2935	0
251	20250403	152800	1463962543	2935	2935	2935	2935	0
252	20250403	152700	1463962543	2935	2935	2935	2935	0
253	20250403	152600	1463962543	2935	2935	2935	2935	0
254	20250403	152500	1463962543	2935	2935	2935	2935	0
255	20250403	152400	1463962543	2935	2935	2935	2935	0
256	20250403	152300	1463962543	2935	2935	2935	2935	0
257	20250403	152200	1463962543	2935	2935	2935	2935	0
258	20250403	152100	1463962543	2935	2935	2935	2935	0
259	20250403	152000	1463962543	2935	2935	2935	2935	0
260	20250403	151900	1463962543	2935	2935	2935	2910	10488
261	20250403	151800	1433338553	2940	2940	2940	2940	1
262	20250403	151700	1433335613	2935	2930	2935	2930	1729
263	20250403	151600	1428264358	2935	2940	2940	2935	121
264	20250403	151500	1427909218	2930	2930	2930	2930	0
265	20250403	151400	1427909218	2930	2930	2930	2930	51
266	20250403	151300	1427759788	2930	2930	2930	2930	0
267	20250403	151200	1427759788	2930	2930	2930	2930	483
268	20250403	151100	1426344598	2925	2925	2925	2925	0
269	20250403	151000	1426344598	2925	2930	2930	2925	2061
270	20250403	150900	1420308588	2940	2940	2940	2940	0
271	20250403	150800	1420308588	2940	2930	2940	2930	344
272	20250403	150700	1419300658	2940	2940	2940	2940	0
273	20250403	150600	1419300658	2940	2925	2940	2925	201
274	20250403	150500	1418712718	2925	2925	2925	2925	0
275	20250403	150400	1418712718	2925	2930	2930	2925	500
276	20250403	150300	1417249958	2930	2930	2930	2930	257
277	20250403	150200	1416496948	2930	2930	2930	2930	500
278	20250403	150100	1415031948	2930	2935	2935	2930	1452
279	20250403	150000	1410772838	2935	2940	2940	2935	1082
280	20250403	145900	1407595758	2940	2940	2940	2940	0
281	20250403	145800	1407595758	2940	2940	2940	2940	0
282	20250403	145700	1407595758	2940	2945	2945	2940	1001
283	20250403	145600	1404652813	2945	2945	2945	2945	265
284	20250403	145500	1403872388	2945	2945	2945	2945	1261
285	20250403	145400	1400158743	2945	2945	2945	2945	214
286	20250403	145300	1399528513	2945	2945	2945	2945	2010
287	20250403	145200	1393609063	2950	2950	2950	2950	0
288	20250403	145100	1393609063	2950	2950	2950	2950	500
289	20250403	145000	1392134063	2950	2950	2950	2950	0
290	20250403	144900	1392134063	2950	2950	2950	2950	0
291	20250403	144800	1392134063	2950	2950	2950	2950	352
292	20250403	144700	1391095663	2950	2950	2950	2950	321
293	20250403	144600	1390148713	2950	2950	2950	2950	1
294	20250403	144500	1390145763	2955	2955	2955	2955	0
295	20250403	144400	1390145763	2955	2950	2955	2950	618
296	20250403	144300	1388322658	2950	2950	2950	2950	0
297	20250403	144200	1388322658	2950	2950	2950	2950	5
298	20250403	144100	1388307908	2950	2950	2950	2950	0
299	20250403	144000	1388307908	2950	2950	2950	2950	16
300	20250403	143900	1388260708	2950	2950	2950	2950	0
301	20250403	143800	1388260708	2950	2950	2950	2950	28
302	20250403	143700	1388178108	2950	2945	2950	2945	446
303	20250403	143600	1386864633	2950	2950	2950	2950	40
304	20250403	143500	1386746633	2945	2945	2945	2945	0
305	20250403	143400	1386746633	2945	2945	2945	2945	0
306	20250403	143300	1386746633	2945	2945	2945	2945	10
307	20250403	143200	1386717183	2945	2945	2945	2945	0
308	20250403	143100	1386717183	2945	2945	2945	2945	0
309	20250403	143000	1386717183	2945	2945	2945	2945	1300
310	20250403	142900	1382888683	2950	2950	2950	2950	0
311	20250403	142800	1382888683	2950	2950	2950	2950	388
312	20250403	142700	1381744083	2950	2950	2950	2950	0
313	20250403	142600	1381744083	2950	2950	2950	2950	0
314	20250403	142500	1381744083	2950	2950	2950	2950	247
315	20250403	142400	1381015433	2950	2945	2950	2945	788
316	20250403	142300	1378694768	2945	2940	2945	2940	606
317	20250403	142200	1376913123	2945	2945	2945	2945	567
318	20250403	142100	1375243308	2940	2940	2940	2940	0
319	20250403	142000	1375243308	2940	2940	2940	2940	0
320	20250403	141900	1375243308	2940	2940	2940	2940	0
321	20250403	141800	1375243308	2940	2940	2940	2940	9
322	20250403	141700	1375216848	2940	2940	2940	2940	0
323	20250403	141600	1375216848	2940	2940	2940	2935	1038
324	20250403	141500	1372167403	2940	2940	2940	2940	0
325	20250403	141400	1372167403	2940	2940	2940	2940	200
326	20250403	141300	1371579403	2945	2945	2945	2945	0
327	20250403	141200	1371579403	2945	2945	2945	2945	0
328	20250403	141100	1371579403	2945	2945	2945	2945	0
329	20250403	141000	1371579403	2945	2945	2945	2945	0
330	20250403	140900	1371579403	2945	2945	2945	2940	558
331	20250403	140800	1369936673	2945	2945	2945	2945	1117
332	20250403	140700	1366647108	2950	2950	2950	2950	0
333	20250403	140600	1366647108	2950	2950	2950	2950	1134
334	20250403	140500	1363301808	2950	2950	2950	2950	1000
335	20250403	140400	1360351808	2965	2965	2965	2965	0
336	20250403	140300	1360351808	2965	2965	2965	2965	0
337	20250403	140200	1360351808	2965	2965	2965	2965	0
338	20250403	140100	1360351808	2965	2965	2965	2965	0
339	20250403	140000	1360351808	2965	2965	2965	2965	0
340	20250403	135900	1360351808	2965	2965	2965	2965	500
341	20250403	135800	1358869308	2965	2950	2965	2950	1516
342	20250403	135700	1354396943	2965	2965	2965	2965	0
343	20250403	135600	1354396943	2965	2965	2965	2965	0
344	20250403	135500	1354396943	2965	2955	2965	2955	270
345	20250403	135400	1353599083	2955	2955	2955	2955	0
346	20250403	135300	1353599083	2955	2955	2955	2955	50
347	20250403	135200	1353451333	2950	2955	2955	2950	982
348	20250403	135100	1350553333	2955	2957	2957	2955	200
349	20250403	135000	1349962133	2955	2955	2955	2955	0
350	20250403	134900	1349962133	2955	2955	2955	2955	292
351	20250403	134800	1349099273	2965	2965	2965	2965	0
352	20250403	134700	1349099273	2965	2965	2965	2965	1
353	20250403	134600	1349096308	2960	2960	2960	2960	41
354	20250403	134500	1348974948	2960	2955	2960	2955	72
355	20250403	134400	1348762078	2965	2960	2965	2960	3
356	20250403	134300	1348753193	2960	2960	2960	2960	50
357	20250403	134200	1348605193	2960	2955	2960	2955	36
358	20250403	134100	1348498723	2955	2955	2955	2955	857
359	20250403	134000	1345966288	2955	2960	2960	2955	460
360	20250403	133900	1344606838	2965	2965	2965	2965	1
361	20250403	133800	1344603873	2955	2955	2955	2955	10
362	20250403	133700	1344574323	2955	2955	2955	2955	0
363	20250403	133600	1344574323	2955	2955	2955	2955	0
364	20250403	133500	1344574323	2955	2955	2955	2955	1212
365	20250403	133400	1340992863	2950	2950	2950	2950	0
366	20250403	133300	1340992863	2950	2950	2950	2950	0
367	20250403	133200	1340992863	2950	2950	2950	2950	0
368	20250403	133100	1340992863	2950	2950	2950	2950	0
369	20250403	133000	1340992863	2950	2950	2950	2950	0
370	20250403	132900	1340992863	2950	2950	2950	2950	0
371	20250403	132800	1340992863	2950	2950	2950	2950	0
372	20250403	132700	1340992863	2950	2950	2950	2950	0
373	20250403	132600	1340992863	2950	2950	2950	2950	603
374	20250403	132500	1339214013	2945	2945	2945	2945	908
375	20250403	132400	1336539953	2945	2945	2945	2945	32
376	20250403	132300	1336445713	2950	2950	2950	2950	452
377	20250403	132200	1335112313	2955	2955	2955	2955	5
378	20250403	132100	1335097538	2955	2955	2955	2955	200
379	20250403	132000	1334506538	2955	2955	2955	2955	0
380	20250403	131900	1334506538	2955	2955	2955	2955	0
381	20250403	131800	1334506538	2955	2955	2955	2955	0
382	20250403	131700	1334506538	2955	2955	2955	2955	0
383	20250403	131600	1334506538	2955	2955	2955	2955	0
384	20250403	131500	1334506538	2955	2955	2955	2955	0
385	20250403	131400	1334506538	2955	2955	2955	2955	118
386	20250403	131300	1334157848	2945	2945	2945	2945	0
387	20250403	131200	1334157848	2945	2945	2945	2945	0
388	20250403	131100	1334157848	2945	2945	2945	2945	138
389	20250403	131000	1333751438	2945	2945	2945	2945	0
390	20250403	130900	1333751438	2945	2945	2945	2945	1
391	20250403	130800	1333748493	2945	2945	2945	2945	0
392	20250403	130700	1333748493	2945	2945	2945	2945	7
393	20250403	130600	1333727878	2945	2945	2945	2945	0
394	20250403	130500	1333727878	2945	2945	2945	2945	0
395	20250403	130400	1333727878	2945	2945	2945	2945	0
396	20250403	130300	1333727878	2945	2945	2945	2945	0
397	20250403	130200	1333727878	2945	2945	2945	2945	0
398	20250403	130100	1333727878	2945	2945	2945	2945	27
399	20250403	130000	1333648363	2945	2945	2945	2945	0
400	20250403	125900	1333648363	2945	2945	2945	2945	0
401	20250403	125800	1333648363	2945	2945	2945	2945	0
402	20250403	125700	1333648363	2945	2945	2945	2945	0
403	20250403	125600	1333648363	2945	2945	2945	2945	3
404	20250403	125500	1333639528	2960	2960	2960	2960	5
405	20250403	125400	1333624728	2960	2960	2960	2960	0
406	20250403	125300	1333624728	2960	2945	2960	2945	46
407	20250403	125200	1333489243	2945	2952	2960	2945	9
408	20250403	125100	1333462702	2945	2945	2945	2945	50
409	20250403	125000	1333315452	2960	2955	2960	2955	592
410	20250403	124900	1331566087	2960	2960	2960	2960	0
411	20250403	124800	1331566087	2960	2960	2960	2960	0
412	20250403	124700	1331566087	2960	2960	2960	2960	1
413	20250403	124600	1331563127	2945	2945	2945	2945	0
414	20250403	124500	1331563127	2945	2945	2945	2945	0
415	20250403	124400	1331563127	2945	2945	2945	2945	154
416	20250403	124300	1331109597	2950	2950	2950	2950	320
417	20250403	124200	1330165597	2950	2950	2950	2950	95
418	20250403	124100	1329885347	2960	2960	2960	2960	0
419	20250403	124000	1329885347	2960	2960	2960	2960	0
420	20250403	123900	1329885347	2960	2960	2960	2960	1
421	20250403	123800	1329882387	2952	2952	2952	2952	1
422	20250403	123700	1329879435	2955	2955	2955	2955	1
423	20250403	123600	1329876480	2950	2950	2950	2950	0
424	20250403	123500	1329876480	2950	2950	2950	2950	0
425	20250403	123400	1329876480	2950	2950	2950	2950	0
426	20250403	123300	1329876480	2950	2950	2950	2950	0
427	20250403	123200	1329876480	2950	2950	2950	2950	1000
428	20250403	123100	1326926480	2950	2950	2950	2950	35
429	20250403	123000	1326823230	2950	2950	2950	2950	0
430	20250403	122900	1326823230	2950	2960	2960	2950	5000
431	20250403	122800	1312069880	2960	2960	2960	2960	0
432	20250403	122700	1312069880	2960	2960	2960	2960	0
433	20250403	122600	1312069880	2960	2960	2960	2960	0
434	20250403	122500	1312069880	2960	2960	2960	2960	0
435	20250403	122400	1312069880	2960	2960	2960	2960	0
436	20250403	122300	1312069880	2960	2960	2960	2960	0
437	20250403	122200	1312069880	2960	2960	2960	2960	0
438	20250403	122100	1312069880	2960	2960	2960	2960	0
439	20250403	122000	1312069880	2960	2960	2960	2960	0
440	20250403	121900	1312069880	2960	2960	2960	2960	0
441	20250403	121800	1312069880	2960	2965	2965	2960	731
442	20250403	121700	1309904885	2965	2965	2965	2965	0
443	20250403	121600	1309904885	2965	2965	2965	2965	0
444	20250403	121500	1309904885	2965	2965	2965	2965	0
445	20250403	121400	1309904885	2965	2965	2965	2965	0
446	20250403	121300	1309904885	2965	2965	2965	2965	78
447	20250403	121200	1309673615	2965	2965	2965	2965	0
448	20250403	121100	1309673615	2965	2965	2965	2965	0
449	20250403	121000	1309673615	2965	2965	2965	2965	0
450	20250403	120900	1309673615	2965	2965	2965	2965	25
451	20250403	120800	1309599490	2970	2970	2970	2970	220
452	20250403	120700	1308946090	2970	2970	2970	2970	0
453	20250403	120600	1308946090	2970	2970	2970	2970	0
454	20250403	120500	1308946090	2970	2970	2970	2970	388
455	20250403	120400	1307793730	2970	2970	2970	2970	0
456	20250403	120300	1307793730	2970	2970	2970	2970	10
457	20250403	120200	1307764030	2975	2975	2975	2975	0
458	20250403	120100	1307764030	2975	2975	2975	2975	1000
459	20250403	120000	1304789030	2985	2985	2985	2985	2
460	20250403	115900	1304783060	2985	2985	2985	2985	0
461	20250403	115800	1304783060	2985	2975	2985	2975	37
462	20250403	115700	1304672785	2975	2975	2975	2975	200
463	20250403	115600	1304077785	2975	2965	2975	2965	667
464	20250403	115500	1302094195	2970	2970	2970	2970	1
465	20250403	115400	1302091225	2975	2975	2975	2975	0
466	20250403	115300	1302091225	2975	2975	2975	2975	0
467	20250403	115200	1302091225	2975	2975	2975	2975	1
468	20250403	115100	1302088250	2980	2975	2980	2975	121
469	20250403	115000	1301727785	2980	2980	2980	2980	34
470	20250403	114900	1301626465	2980	2980	2980	2980	151
471	20250403	114800	1301176485	2980	2975	2980	2975	36
472	20250403	114700	1301069230	2975	2965	2975	2965	2
473	20250403	114600	1301063290	2965	2975	2975	2965	1146
474	20250403	114500	1297659910	2965	2990	2990	2965	438
475	20250403	114400	1296358915	2990	3020	3020	2960	23180
476	20250403	114300	1226532115	3030	2960	3030	2960	25457
477	20250403	114200	1150002260	2960	2960	2960	2960	50
478	20250403	114100	1149854260	2960	2960	2960	2960	140
479	20250403	114000	1149439860	2955	2960	2965	2955	834
480	20250403	113900	1146971320	2960	2960	2960	2960	1
481	20250403	113800	1146968360	2955	2955	2955	2955	0
482	20250403	113700	1146968360	2955	2955	2955	2955	1
483	20250403	113600	1146965405	2960	2960	2960	2960	50
484	20250403	113500	1146817405	2955	2955	2955	2955	0
485	20250403	113400	1146817405	2955	2955	2955	2955	0
486	20250403	113300	1146817405	2955	2955	2955	2955	400
487	20250403	113200	1145635405	2955	2955	2955	2955	27
488	20250403	113100	1145555620	2955	2955	2955	2955	0
489	20250403	113000	1145555620	2955	2955	2955	2955	3
490	20250403	112900	1145546755	2950	2950	2950	2950	0
491	20250403	112800	1145546755	2950	2950	2950	2950	764
492	20250403	112700	1143292955	2955	2955	2955	2955	0
493	20250403	112600	1143292955	2955	2955	2955	2955	4
494	20250403	112500	1143281135	2955	2955	2955	2955	11
495	20250403	112400	1143248630	2955	2955	2955	2955	0
496	20250403	112300	1143248630	2955	2955	2955	2955	6
497	20250403	112200	1143230900	2955	2955	2955	2955	155
498	20250403	112100	1142772875	2945	2945	2945	2945	0
499	20250403	112000	1142772875	2945	2945	2945	2945	0
500	20250403	111900	1142772875	2945	2945	2945	2945	0
501	20250403	111800	1142772875	2945	2945	2945	2945	0
502	20250403	111700	1142772875	2945	2945	2945	2945	1
503	20250403	111600	1142769930	2955	2955	2955	2955	19
504	20250403	111500	1142713785	2955	2955	2955	2955	57
505	20250403	111400	1142545350	2955	2955	2955	2955	0
506	20250403	111300	1142545350	2955	2955	2955	2955	0
507	20250403	111200	1142545350	2955	2955	2955	2955	816
508	20250403	111100	1140134070	2955	2955	2955	2950	1934
509	20250403	111000	1134420770	2955	2955	2955	2955	0
510	20250403	110900	1134420770	2955	2955	2955	2955	5
511	20250403	110800	1134405995	2955	2930	2955	2925	1794
512	20250403	110700	1129139725	2930	2925	2930	2925	2
513	20250403	110600	1129133870	2925	2930	2930	2925	1559
514	20250403	110500	1124570100	2930	2935	2935	2930	857
515	20250403	110400	1122058740	2930	2930	2930	2930	0
516	20250403	110300	1122058740	2930	2930	2930	2930	0
517	20250403	110200	1122058740	2930	2950	2950	2930	177
518	20250403	110100	1121539990	2950	2965	2965	2935	20
519	20250403	110000	1121481245	2935	2940	2975	2935	1760
520	20250403	105900	1116300080	2940	2940	2940	2940	1
521	20250403	105800	1116297140	2935	2935	2935	2935	2500
522	20250403	105700	1108959640	2935	2935	2935	2935	0
523	20250403	105600	1108959640	2935	2930	2935	2930	143
524	20250403	105500	1108540590	2930	2930	2930	2930	28
525	20250403	105400	1108458550	2935	2935	2935	2935	72
526	20250403	105300	1108247230	2930	2930	2930	2930	1500
527	20250403	105200	1103852230	2930	2930	2930	2930	150
528	20250403	105100	1103412730	2930	2930	2930	2930	0
529	20250403	105000	1103412730	2930	2930	2930	2930	490
530	20250403	104900	1101977030	2930	2925	2930	2925	1151
531	20250403	104800	1098609455	2930	2930	2930	2930	843
532	20250403	104700	1096139465	2940	2940	2940	2935	13
533	20250403	104600	1096101285	2940	2940	2940	2940	13
534	20250403	104500	1096063065	2930	2935	2940	2930	1204
535	20250403	104400	1092535320	2940	2930	2940	2930	805
536	20250403	104300	1090173235	2930	2930	2930	2925	3
537	20250403	104200	1090164450	2935	2940	2940	2920	25
538	20250403	104100	1090091280	2930	2930	2930	2930	0
539	20250403	104000	1090091280	2930	2935	2940	2920	1787
540	20250403	103900	1084861450	2935	2920	2935	2920	669
541	20250403	103800	1082906635	2935	2925	2935	2925	1035
542	20250403	103700	1079879230	2925	2910	2925	2910	1492
543	20250403	103600	1075532980	2915	2925	2925	2910	833
544	20250403	103500	1073104800	2925	2925	2925	2925	0
545	20250403	103400	1073104800	2925	2925	2925	2915	1253
546	20250403	103300	1069452275	2925	2925	2930	2905	8997
547	20250403	103200	1043224135	2940	2975	2975	2925	33706
548	20250403	103100	943832555	2980	2985	2985	2980	6
549	20250403	103000	943814670	2965	2965	2965	2965	0
550	20250403	102900	943814670	2965	2965	2965	2965	2
551	20250403	102800	943808740	2965	2965	2965	2965	646
552	20250403	102700	941893350	2965	2970	2970	2965	2025
553	20250403	102600	935879225	2975	2975	2975	2975	2000
554	20250403	102500	929929225	2985	2985	2985	2985	1276
555	20250403	102400	926120365	2985	2980	2985	2975	502
556	20250403	102300	924625765	2980	2980	2980	2980	47
557	20250403	102200	924485705	2985	2980	2985	2980	143
558	20250403	102100	924058860	2990	2995	2995	2990	35
559	20250403	102000	923954085	2995	2995	2995	2995	1
560	20250403	101900	923951090	2985	2985	2985	2985	123
561	20250403	101800	923583935	3000	3000	3000	3000	4003
562	20250403	101700	911574935	3000	2990	3000	2990	374
563	20250403	101600	910456065	3000	2995	3000	2995	334
564	20250403	101500	909455730	2995	2995	2995	2995	152
565	20250403	101400	909000490	3000	2995	3000	2995	5819
566	20250403	101300	891552015	2995	2980	2995	2980	5563
567	20250403	101200	874948245	2980	2975	2980	2975	287
568	20250403	101100	874094405	2975	2980	2980	2975	2013
569	20250403	101000	868105680	2975	2970	2975	2970	5
570	20250403	100900	868090810	2970	2985	2985	2970	1403
571	20250403	100800	863915185	2985	2985	2985	2985	0
572	20250403	100700	863915185	2985	2990	2990	2985	1727
573	20250403	100600	858751980	2985	2985	2985	2982	2266
574	20250403	100500	851989470	2985	2985	2985	2985	1100
575	20250403	100400	848705970	2980	2975	2985	2970	5431
576	20250403	100300	832524130	2975	2962	2975	2962	1864
577	20250403	100200	826992342	2965	2965	2970	2965	1143
578	20250403	100100	823603342	2970	2975	2975	2970	125
579	20250403	100000	823231592	2975	2970	2980	2970	1123
580	20250403	095900	819895552	2970	2980	2980	2970	1005
581	20250403	095800	816903152	2985	2985	2985	2985	101
582	20250403	095700	816601667	2965	2965	2970	2965	3999
583	20250403	095600	804740867	2965	2965	2965	2965	1
584	20250403	095500	804737902	2965	2960	2965	2960	301
585	20250403	095400	803846937	2950	2960	2960	2950	4318
586	20250403	095300	791087657	2970	2970	2970	2970	637
587	20250403	095200	789195767	2960	2960	2960	2960	1
588	20250403	095100	789192807	2970	2960	2970	2960	6253
589	20250403	095000	770682077	2970	2970	2970	2960	507
590	20250403	094900	769181317	2965	2970	2970	2965	2002
591	20250403	094800	763245377	2960	2970	2970	2960	674
592	20250403	094700	761250327	2960	2970	2970	2960	3345
593	20250403	094600	751332637	2970	2970	2975	2970	585
594	20250403	094500	749595147	2970	2975	2985	2970	1533
595	20250403	094400	745028622	2985	2985	2990	2985	2511
596	20250403	094300	737523122	2985	2985	2985	2980	64
597	20250403	094200	737332332	2990	2975	2990	2970	7158
598	20250403	094100	716056537	2995	2980	2995	2980	88
599	20250403	094000	715794222	2970	2985	2985	2970	30060
600	20250403	093900	626495217	2990	2987	2995	2987	2526
601	20250403	093800	618943732	2990	2990	3000	2985	3029
602	20250403	093700	609892902	2990	3005	3005	2990	4899
603	20250403	093600	595188157	3005	2990	3010	2975	11562
604	20250403	093500	560552242	2985	2985	2990	2985	1212
605	20250403	093400	556934087	2985	2980	2985	2980	503
606	20250403	093300	555434147	2980	2980	2980	2980	503
607	20250403	093200	553935207	2985	2970	2985	2965	1104
608	20250403	093100	550646292	2970	2972	2980	2970	1478
609	20250403	093000	546242330	2980	2965	2980	2965	4903
610	20250403	092900	531675765	2965	2960	2965	2955	2032
611	20250403	092800	525658865	2960	2950	2960	2950	2503
612	20250403	092700	518264970	2950	2950	2950	2945	1624
613	20250403	092600	513474185	2950	2950	2950	2950	1136
614	20250403	092500	510122985	2950	2950	2950	2950	402
615	20250403	092400	508937085	2940	2945	2945	2940	2000
616	20250403	092300	503048400	2945	2945	2945	2945	2423
617	20250403	092200	495912665	2945	2945	2945	2945	509
618	20250403	092100	494413660	2945	2945	2950	2945	723
619	20250403	092000	492284410	2955	2955	2965	2955	915
620	20250403	091900	489576475	2955	2980	2980	2955	7329
621	20250403	091800	467905860	2965	2945	2965	2945	10423
622	20250403	091700	437158735	2945	2945	2945	2945	19
623	20250403	091600	437102780	2940	2940	2940	2940	2317
624	20250403	091500	430290800	2940	2950	2965	2940	284
625	20250403	091400	429455265	2955	2970	2970	2940	37956
626	20250403	091300	317449385	2970	2975	2990	2970	3637
627	20250403	091200	306625555	2995	2975	2995	2975	9332
628	20250403	091100	278852990	2975	2980	2980	2960	677
629	20250403	091000	276839365	2980	2975	2980	2975	1707
630	20250403	090900	271758800	2975	2985	2985	2975	3516
631	20250403	090800	261293190	2990	3000	3005	2990	22883
632	20250403	090700	192862275	3005	3015	3020	2995	7637
633	20250403	090600	169926950	3015	3000	3015	2995	3209
634	20250403	090500	160284670	2995	3010	3010	2995	4292
635	20250403	090400	147414840	3010	3000	3010	2995	2850
636	20250403	090300	138857210	3005	3025	3030	3005	8073
637	20250403	090200	114486625	3025	3025	3045	3025	11716
638	20250403	090100	78947620	3010	3020	3030	2995	8353
639	20250403	090000	53777000	3000	2975	3025	2975	14378