KissMeData/140430/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200500	881118210	2730	2730	2730	2730	10
3	20250409	200400	881118210	2730	2730	2730	2730	0
4	20250409	200300	881118210	2730	2730	2730	2730	0
5	20250409	200200	881118210	2730	2730	2730	2730	0
6	20250409	200100	881118210	2730	2730	2730	2730	0
7	20250409	200000	881118210	2730	2730	2730	2730	0
8	20250409	195900	881118210	2730	2730	2730	2730	0
9	20250409	195800	881118210	2730	2730	2730	2730	0
10	20250409	195700	881118210	2730	2730	2730	2730	0
11	20250409	195600	881118210	2730	2730	2730	2730	0
12	20250409	195500	881118210	2730	2730	2730	2730	0
13	20250409	195400	881118210	2730	2730	2730	2730	0
14	20250409	195300	881118210	2730	2730	2730	2730	0
15	20250409	195200	881118210	2730	2730	2730	2730	0
16	20250409	195100	881118210	2730	2730	2730	2730	0
17	20250409	195000	881118210	2730	2730	2730	2730	0
18	20250409	194900	881118210	2730	2730	2730	2730	0
19	20250409	194800	881118210	2730	2730	2730	2730	0
20	20250409	194700	881118210	2730	2730	2730	2730	0
21	20250409	194600	881118210	2730	2730	2730	2730	0
22	20250409	194500	881118210	2730	2730	2730	2730	0
23	20250409	194400	881118210	2730	2730	2730	2730	0
24	20250409	194300	881118210	2730	2730	2730	2730	0
25	20250409	194200	881118210	2730	2730	2730	2730	0
26	20250409	194100	881118210	2730	2730	2730	2730	0
27	20250409	194000	881118210	2730	2730	2730	2730	0
28	20250409	193900	881118210	2730	2730	2730	2730	0
29	20250409	193800	881118210	2730	2730	2730	2730	0
30	20250409	193700	881118210	2730	2730	2730	2730	0
31	20250409	193600	881118210	2730	2730	2730	2730	0
32	20250409	193500	881118210	2730	2730	2730	2730	10
33	20250409	193400	881118210	2730	2730	2730	2730	0
34	20250409	193300	881118210	2730	2730	2730	2730	0
35	20250409	193200	881118210	2730	2730	2730	2730	0
36	20250409	193100	881118210	2730	2730	2730	2730	0
37	20250409	193000	881118210	2730	2730	2730	2730	0
38	20250409	192900	881118210	2730	2730	2730	2730	0
39	20250409	192800	881118210	2730	2730	2730	2730	0
40	20250409	192700	881118210	2730	2730	2730	2730	0
41	20250409	192600	881118210	2730	2730	2730	2730	0
42	20250409	192500	881118210	2730	2730	2730	2730	0
43	20250409	192400	881118210	2730	2730	2730	2730	0
44	20250409	192300	881118210	2730	2730	2730	2730	0
45	20250409	192200	881118210	2730	2730	2730	2730	0
46	20250409	192100	881118210	2730	2730	2730	2730	0
47	20250409	192000	881118210	2730	2730	2730	2730	0
48	20250409	191900	881118210	2730	2730	2730	2730	0
49	20250409	191800	881118210	2730	2730	2730	2730	0
50	20250409	191700	881118210	2730	2730	2730	2730	0
51	20250409	191600	881118210	2730	2730	2730	2730	0
52	20250409	191500	881118210	2730	2730	2730	2730	0
53	20250409	191400	881118210	2730	2730	2730	2730	0
54	20250409	191300	881118210	2730	2730	2730	2730	0
55	20250409	191200	881118210	2730	2730	2730	2730	0
56	20250409	191100	881118210	2730	2730	2730	2730	0
57	20250409	191000	881118210	2730	2730	2730	2730	0
58	20250409	190900	881118210	2730	2730	2730	2730	0
59	20250409	190800	881118210	2730	2730	2730	2730	0
60	20250409	190700	881118210	2730	2730	2730	2730	0
61	20250409	190600	881118210	2730	2730	2730	2730	0
62	20250409	190500	881118210	2730	2730	2730	2730	10
63	20250409	190400	881118210	2730	2730	2730	2730	0
64	20250409	190300	881118210	2730	2730	2730	2730	0
65	20250409	190200	881118210	2730	2730	2730	2730	0
66	20250409	190100	881118210	2730	2730	2730	2730	0
67	20250409	190000	881118210	2730	2730	2730	2730	0
68	20250409	185900	881118210	2730	2730	2730	2730	0
69	20250409	185800	881118210	2730	2730	2730	2730	0
70	20250409	185700	881118210	2730	2730	2730	2730	0
71	20250409	185600	881118210	2730	2730	2730	2730	0
72	20250409	185500	881118210	2730	2730	2730	2730	0
73	20250409	185400	881118210	2730	2730	2730	2730	0
74	20250409	185300	881118210	2730	2730	2730	2730	0
75	20250409	185200	881118210	2730	2730	2730	2730	0
76	20250409	185100	881118210	2730	2730	2730	2730	0
77	20250409	185000	881118210	2730	2730	2730	2730	0
78	20250409	184900	881118210	2730	2730	2730	2730	0
79	20250409	184800	881118210	2730	2730	2730	2730	0
80	20250409	184700	881118210	2730	2730	2730	2730	0
81	20250409	184600	881118210	2730	2730	2730	2730	0
82	20250409	184500	881118210	2730	2730	2730	2730	0
83	20250409	184400	881118210	2730	2730	2730	2730	0
84	20250409	184300	881118210	2730	2730	2730	2730	0
85	20250409	184200	881118210	2730	2730	2730	2730	0
86	20250409	184100	881118210	2730	2730	2730	2730	0
87	20250409	184000	881118210	2730	2730	2730	2730	0
88	20250409	183900	881118210	2730	2730	2730	2730	0
89	20250409	183800	881118210	2730	2730	2730	2730	0
90	20250409	183700	881118210	2730	2730	2730	2730	0
91	20250409	183600	881118210	2730	2730	2730	2730	0
92	20250409	183500	881118210	2730	2730	2730	2730	10
93	20250409	183400	881118210	2730	2730	2730	2730	0
94	20250409	183300	881118210	2730	2730	2730	2730	0
95	20250409	183200	881118210	2730	2730	2730	2730	0
96	20250409	183100	881118210	2730	2730	2730	2730	0
97	20250409	183000	881118210	2730	2730	2730	2730	0
98	20250409	182900	881118210	2730	2730	2730	2730	0
99	20250409	182800	881118210	2730	2730	2730	2730	0
100	20250409	182700	881118210	2730	2730	2730	2730	0
101	20250409	182600	881118210	2730	2730	2730	2730	0
102	20250409	182500	881118210	2730	2730	2730	2730	0
103	20250409	182400	881118210	2730	2730	2730	2730	0
104	20250409	182300	881118210	2730	2730	2730	2730	0
105	20250409	182200	881118210	2730	2730	2730	2730	0
106	20250409	182100	881118210	2730	2730	2730	2730	0
107	20250409	182000	881118210	2730	2730	2730	2730	0
108	20250409	181900	881118210	2730	2730	2730	2730	0
109	20250409	181800	881118210	2730	2730	2730	2730	0
110	20250409	181700	881118210	2730	2730	2730	2730	0
111	20250409	181600	881118210	2730	2730	2730	2730	0
112	20250409	181500	881118210	2730	2730	2730	2730	0
113	20250409	181400	881118210	2730	2730	2730	2730	0
114	20250409	181300	881118210	2730	2730	2730	2730	0
115	20250409	181200	881118210	2730	2730	2730	2730	0
116	20250409	181100	881118210	2730	2730	2730	2730	0
117	20250409	181000	881118210	2730	2730	2730	2730	0
118	20250409	180900	881118210	2730	2730	2730	2730	0
119	20250409	180800	881118210	2730	2730	2730	2730	0
120	20250409	180700	881118210	2730	2730	2730	2730	0
121	20250409	180600	881118210	2730	2730	2730	2730	0
122	20250409	180500	881118210	2730	2730	2730	2730	10
123	20250409	180400	881118210	2730	2730	2730	2730	0
124	20250409	180300	881118210	2730	2730	2730	2730	0
125	20250409	180200	881118210	2730	2730	2730	2730	0
126	20250409	180100	881118210	2730	2730	2730	2730	0
127	20250409	180000	881118210	2730	2730	2730	2730	0
128	20250409	175900	881118210	2730	2730	2730	2730	0
129	20250409	175800	881118210	2730	2730	2730	2730	0
130	20250409	175700	881118210	2730	2730	2730	2730	0
131	20250409	175600	881118210	2730	2730	2730	2730	0
132	20250409	175500	881118210	2730	2730	2730	2730	0
133	20250409	175400	881118210	2730	2730	2730	2730	0
134	20250409	175300	881118210	2730	2730	2730	2730	0
135	20250409	175200	881118210	2730	2730	2730	2730	0
136	20250409	175100	881118210	2730	2730	2730	2730	0
137	20250409	175000	881118210	2730	2730	2730	2730	0
138	20250409	174900	881118210	2730	2730	2730	2730	0
139	20250409	174800	881118210	2730	2730	2730	2730	0
140	20250409	174700	881118210	2730	2730	2730	2730	0
141	20250409	174600	881118210	2730	2730	2730	2730	0
142	20250409	174500	881118210	2730	2730	2730	2730	0
143	20250409	174400	881118210	2730	2730	2730	2730	0
144	20250409	174300	881118210	2730	2730	2730	2730	0
145	20250409	174200	881118210	2730	2730	2730	2730	0
146	20250409	174100	881118210	2730	2730	2730	2730	0
147	20250409	174000	881118210	2730	2730	2730	2730	0
148	20250409	173900	881118210	2730	2730	2730	2730	0
149	20250409	173800	881118210	2730	2730	2730	2730	0
150	20250409	173700	881118210	2730	2730	2730	2730	0
151	20250409	173600	881118210	2730	2730	2730	2730	0
152	20250409	173500	881118210	2730	2730	2730	2730	10
153	20250409	173400	881118210	2730	2730	2730	2730	0
154	20250409	173300	881118210	2730	2730	2730	2730	0
155	20250409	173200	881118210	2730	2730	2730	2730	0
156	20250409	173100	881118210	2730	2730	2730	2730	0
157	20250409	173000	881118210	2730	2730	2730	2730	0
158	20250409	172900	881118210	2730	2730	2730	2730	0
159	20250409	172800	881118210	2730	2730	2730	2730	0
160	20250409	172700	881118210	2730	2730	2730	2730	0
161	20250409	172600	881118210	2730	2730	2730	2730	0
162	20250409	172500	881118210	2730	2730	2730	2730	0
163	20250409	172400	881118210	2730	2730	2730	2730	0
164	20250409	172300	881118210	2730	2730	2730	2730	0
165	20250409	172200	881118210	2730	2730	2730	2730	0
166	20250409	172100	881118210	2730	2730	2730	2730	0
167	20250409	172000	881118210	2730	2730	2730	2730	0
168	20250409	171900	881118210	2730	2730	2730	2730	0
169	20250409	171800	881118210	2730	2730	2730	2730	0
170	20250409	171700	881118210	2730	2730	2730	2730	0
171	20250409	171600	881118210	2730	2730	2730	2730	0
172	20250409	171500	881118210	2730	2730	2730	2730	0
173	20250409	171400	881118210	2730	2730	2730	2730	0
174	20250409	171300	881118210	2730	2730	2730	2730	0
175	20250409	171200	881118210	2730	2730	2730	2730	0
176	20250409	171100	881118210	2730	2730	2730	2730	0
177	20250409	171000	881118210	2730	2730	2730	2730	0
178	20250409	170900	881118210	2730	2730	2730	2730	0
179	20250409	170800	881118210	2730	2730	2730	2730	0
180	20250409	170700	881118210	2730	2730	2730	2730	0
181	20250409	170600	881118210	2730	2730	2730	2730	0
182	20250409	170500	881118210	2730	2730	2730	2730	10
183	20250409	170400	881118210	2730	2730	2730	2730	0
184	20250409	170300	881118210	2730	2730	2730	2730	0
185	20250409	170200	881118210	2730	2730	2730	2730	0
186	20250409	170100	881118210	2730	2730	2730	2730	0
187	20250409	170000	881118210	2730	2730	2730	2730	0
188	20250409	165900	881118210	2730	2730	2730	2730	0
189	20250409	165800	881118210	2730	2730	2730	2730	0
190	20250409	165700	881118210	2730	2730	2730	2730	0
191	20250409	165600	881118210	2730	2730	2730	2730	0
192	20250409	165500	881118210	2730	2730	2730	2730	0
193	20250409	165400	881118210	2730	2730	2730	2730	0
194	20250409	165300	881118210	2730	2730	2730	2730	0
195	20250409	165200	881118210	2730	2730	2730	2730	0
196	20250409	165100	881118210	2730	2730	2730	2730	0
197	20250409	165000	881118210	2730	2730	2730	2730	0
198	20250409	164900	881118210	2730	2730	2730	2730	0
199	20250409	164800	881118210	2730	2730	2730	2730	0
200	20250409	164700	881118210	2730	2730	2730	2730	0
201	20250409	164600	881118210	2730	2730	2730	2730	0
202	20250409	164500	881118210	2730	2730	2730	2730	0
203	20250409	164400	881118210	2730	2730	2730	2730	0
204	20250409	164300	881118210	2730	2730	2730	2730	0
205	20250409	164200	881118210	2730	2730	2730	2730	0
206	20250409	164100	881118210	2730	2730	2730	2730	0
207	20250409	164000	881118210	2730	2730	2730	2730	0
208	20250409	163900	881118210	2730	2730	2730	2730	0
209	20250409	163800	881118210	2730	2730	2730	2730	0
210	20250409	163700	881118210	2730	2730	2730	2730	0
211	20250409	163600	881118210	2730	2730	2730	2730	0
212	20250409	163500	881118210	2730	2730	2730	2730	10
213	20250409	163400	881118210	2730	2730	2730	2730	0
214	20250409	163300	881118210	2730	2730	2730	2730	0
215	20250409	163200	881118210	2730	2730	2730	2730	0
216	20250409	163100	881118210	2730	2730	2730	2730	0
217	20250409	163000	881118210	2730	2730	2730	2730	0
218	20250409	162900	881118210	2730	2730	2730	2730	0
219	20250409	162800	881118210	2730	2730	2730	2730	0
220	20250409	162700	881118210	2730	2730	2730	2730	0
221	20250409	162600	881118210	2730	2730	2730	2730	0
222	20250409	162500	881118210	2730	2730	2730	2730	0
223	20250409	162400	881118210	2730	2730	2730	2730	0
224	20250409	162300	881118210	2730	2730	2730	2730	0
225	20250409	162200	881118210	2730	2730	2730	2730	0
226	20250409	162100	881118210	2730	2730	2730	2730	0
227	20250409	162000	881118210	2730	2730	2730	2730	0
228	20250409	161900	881118210	2730	2730	2730	2730	0
229	20250409	161800	881118210	2730	2730	2730	2730	0
230	20250409	161700	881118210	2730	2730	2730	2730	0
231	20250409	161600	881118210	2730	2730	2730	2730	0
232	20250409	161500	881118210	2730	2730	2730	2730	0
233	20250409	161400	881118210	2730	2730	2730	2730	0
234	20250409	161300	881118210	2730	2730	2730	2730	0
235	20250409	161200	881118210	2730	2730	2730	2730	0
236	20250409	161100	881118210	2730	2730	2730	2730	0
237	20250409	161000	881118210	2730	2730	2730	2730	0
238	20250409	160900	881118210	2730	2730	2730	2730	0
239	20250409	160800	881118210	2730	2730	2730	2730	0
240	20250409	160700	881118210	2730	2730	2730	2730	0
241	20250409	160600	881118210	2730	2730	2730	2730	0
242	20250409	160500	881118210	2730	2730	2730	2730	10
243	20250409	160400	881118210	2730	2730	2730	2730	0
244	20250409	160300	881118210	2730	2730	2730	2730	0
245	20250409	160200	881118210	2730	2730	2730	2730	0
246	20250409	160100	881118210	2730	2730	2730	2730	0
247	20250409	160000	881118210	2730	2730	2730	2730	0
248	20250409	155900	881118210	2730	2730	2730	2730	0
249	20250409	155800	881118210	2730	2730	2730	2730	0
250	20250409	155700	881118210	2730	2730	2730	2730	0
251	20250409	155600	881118210	2730	2730	2730	2730	0
252	20250409	155500	881118210	2730	2730	2730	2730	0
253	20250409	155400	881118210	2730	2730	2730	2730	0
254	20250409	155300	881118210	2730	2730	2730	2730	0
255	20250409	155200	881118210	2730	2730	2730	2730	0
256	20250409	155100	881118210	2730	2730	2730	2730	0
257	20250409	155000	881118210	2730	2730	2730	2730	0
258	20250409	154900	881118210	2730	2730	2730	2730	0
259	20250409	154800	881118210	2730	2730	2730	2730	0
260	20250409	154700	881118210	2730	2730	2730	2730	0
261	20250409	154600	881118210	2730	2730	2730	2730	0
262	20250409	154500	881118210	2730	2730	2730	2730	0
263	20250409	154400	881118210	2730	2730	2730	2730	0
264	20250409	154300	881118210	2730	2730	2730	2730	0
265	20250409	154200	881118210	2730	2730	2730	2730	0
266	20250409	154100	881118210	2730	2730	2730	2730	0
267	20250409	154000	881118210	2730	2730	2730	2730	0
268	20250409	153900	881118210	2730	2730	2730	2730	0
269	20250409	153800	881118210	2730	2730	2730	2730	0
270	20250409	153700	881118210	2730	2730	2730	2730	0
271	20250409	153600	881118210	2730	2730	2730	2730	0
272	20250409	153500	881118210	2730	2730	2730	2730	10
273	20250409	153400	881118210	2730	2730	2730	2730	0
274	20250409	153300	881118210	2730	2730	2730	2730	0
275	20250409	153200	881118210	2730	2730	2730	2730	0
276	20250409	153100	881118210	2730	2730	2730	2730	0
277	20250409	153000	881118210	2730	2730	2730	2730	10
278	20250409	152900	881090910	2730	2730	2730	2730	0
279	20250409	152800	881090910	2730	2730	2730	2730	0
280	20250409	152700	881090910	2730	2730	2730	2730	0
281	20250409	152600	881090910	2730	2730	2730	2730	0
282	20250409	152500	881090910	2730	2730	2730	2730	0
283	20250409	152400	881090910	2730	2730	2730	2730	0
284	20250409	152300	881090910	2730	2730	2730	2730	0
285	20250409	152200	881090910	2730	2730	2730	2730	0
286	20250409	152100	881090910	2730	2730	2730	2730	0
287	20250409	152000	881090910	2730	2730	2730	2730	0
288	20250409	151900	881090910	2730	2730	2730	2730	0
289	20250409	151800	881090910	2730	2730	2730	2730	0
290	20250409	151700	881090910	2730	2730	2730	2730	0
291	20250409	151600	881090910	2730	2730	2730	2730	0
292	20250409	151500	881090910	2730	2730	2730	2730	0
293	20250409	151400	881090910	2730	2730	2730	2730	0
294	20250409	151300	881090910	2730	2730	2730	2730	0
295	20250409	151200	881090910	2730	2730	2730	2730	0
296	20250409	151100	881090910	2730	2730	2730	2730	0
297	20250409	151000	881090910	2730	2730	2730	2730	0
298	20250409	150900	881090910	2730	2730	2730	2730	0
299	20250409	150800	881090910	2730	2730	2730	2730	150
300	20250409	150700	880681410	2730	2730	2730	2730	0
301	20250409	150600	880681410	2730	2730	2730	2730	0
302	20250409	150500	880681410	2730	2730	2730	2730	0
303	20250409	150400	880681410	2730	2730	2730	2730	100
304	20250409	150300	880408410	2730	2730	2730	2730	1
305	20250409	150200	880405680	2730	2730	2730	2730	0
306	20250409	150100	880405680	2730	2730	2730	2730	0
307	20250409	150000	880405680	2730	2730	2730	2730	0
308	20250409	145900	880405680	2730	2730	2730	2730	4
309	20250409	145800	880394760	2730	2730	2730	2730	0
310	20250409	145700	880394760	2730	2730	2730	2730	0
311	20250409	145600	880394760	2730	2730	2730	2730	284
312	20250409	145500	879619440	2730	2730	2730	2730	0
313	20250409	145400	879619440	2730	2730	2730	2730	3
314	20250409	145300	879611250	2730	2730	2730	2730	0
315	20250409	145200	879611250	2730	2730	2730	2730	0
316	20250409	145100	879611250	2730	2730	2730	2730	140
317	20250409	145000	879229050	2730	2730	2730	2730	0
318	20250409	144900	879229050	2730	2730	2730	2730	0
319	20250409	144800	879229050	2730	2730	2730	2730	0
320	20250409	144700	879229050	2730	2730	2730	2730	0
321	20250409	144600	879229050	2730	2730	2730	2730	0
322	20250409	144500	879229050	2730	2730	2730	2730	55
323	20250409	144400	879078900	2730	2730	2730	2730	0
324	20250409	144300	879078900	2730	2730	2730	2730	0
325	20250409	144200	879078900	2730	2730	2730	2730	17
326	20250409	144100	879032490	2730	2730	2730	2730	0
327	20250409	144000	879032490	2730	2730	2730	2730	0
328	20250409	143900	879032490	2730	2730	2730	2730	0
329	20250409	143800	879032490	2730	2730	2730	2730	0
330	20250409	143700	879032490	2730	2730	2730	2730	20
331	20250409	143600	878977890	2730	2730	2730	2730	0
332	20250409	143500	878977890	2730	2730	2730	2730	100
333	20250409	143400	878704890	2730	2730	2730	2730	0
334	20250409	143300	878704890	2730	2730	2730	2730	0
335	20250409	143200	878704890	2730	2730	2730	2730	0
336	20250409	143100	878704890	2730	2730	2730	2730	0
337	20250409	143000	878704890	2730	2730	2730	2730	0
338	20250409	142900	878704890	2730	2730	2730	2730	0
339	20250409	142800	878704890	2730	2730	2730	2730	4
340	20250409	142700	878693970	2730	2730	2730	2730	0
341	20250409	142600	878693970	2730	2730	2730	2730	100
342	20250409	142500	878420970	2730	2730	2730	2730	800
343	20250409	142400	876236970	2730	2730	2730	2730	0
344	20250409	142300	876236970	2730	2730	2730	2730	0
345	20250409	142200	876236970	2730	2730	2730	2730	0
346	20250409	142100	876236970	2730	2730	2730	2730	0
347	20250409	142000	876236970	2730	2730	2730	2730	0
348	20250409	141900	876236970	2730	2730	2730	2730	0
349	20250409	141800	876236970	2730	2730	2730	2730	0
350	20250409	141700	876236970	2730	2730	2730	2730	0
351	20250409	141600	876236970	2730	2730	2730	2730	0
352	20250409	141500	876236970	2730	2730	2730	2730	0
353	20250409	141400	876236970	2730	2730	2730	2730	65
354	20250409	141300	876059520	2730	2730	2730	2730	0
355	20250409	141200	876059520	2730	2730	2730	2730	0
356	20250409	141100	876059520	2730	2730	2730	2730	1
357	20250409	141000	876056790	2730	2730	2730	2730	0
358	20250409	140900	876056790	2730	2730	2730	2730	0
359	20250409	140800	876056790	2730	2730	2730	2730	0
360	20250409	140700	876056790	2730	2730	2730	2730	9
361	20250409	140600	876032220	2730	2730	2730	2730	0
362	20250409	140500	876032220	2730	2730	2730	2730	0
363	20250409	140400	876032220	2730	2730	2730	2730	0
364	20250409	140300	876032220	2730	2730	2730	2730	0
365	20250409	140200	876032220	2730	2730	2730	2730	0
366	20250409	140100	876032220	2730	2730	2730	2730	0
367	20250409	140000	876032220	2730	2730	2730	2730	75
368	20250409	135900	875827470	2730	2730	2730	2730	30
369	20250409	135800	875745570	2730	2730	2730	2730	0
370	20250409	135700	875745570	2730	2730	2730	2730	0
371	20250409	135600	875745570	2730	2730	2730	2730	1036
372	20250409	135500	872917290	2730	2730	2730	2730	854
373	20250409	135400	870585870	2730	2730	2730	2730	0
374	20250409	135300	870585870	2730	2730	2730	2730	0
375	20250409	135200	870585870	2730	2730	2730	2730	264
376	20250409	135100	869865150	2730	2730	2730	2730	0
377	20250409	135000	869865150	2730	2730	2730	2730	767
378	20250409	134900	867771240	2730	2730	2730	2730	0
379	20250409	134800	867771240	2730	2730	2730	2730	0
380	20250409	134700	867771240	2730	2730	2730	2730	0
381	20250409	134600	867771240	2730	2730	2730	2730	0
382	20250409	134500	867771240	2730	2730	2730	2730	150
383	20250409	134400	867361740	2730	2730	2730	2730	0
384	20250409	134300	867361740	2730	2730	2730	2730	0
385	20250409	134200	867361740	2730	2730	2730	2730	10
386	20250409	134100	867334440	2730	2730	2730	2730	0
387	20250409	134000	867334440	2730	2730	2730	2730	1
388	20250409	133900	867331710	2730	2730	2730	2730	13
389	20250409	133800	867296220	2730	2730	2730	2730	0
390	20250409	133700	867296220	2730	2730	2730	2730	0
391	20250409	133600	867296220	2730	2730	2730	2730	0
392	20250409	133500	867296220	2730	2730	2730	2730	0
393	20250409	133400	867296220	2730	2730	2730	2730	0
394	20250409	133300	867296220	2730	2730	2730	2730	0
395	20250409	133200	867296220	2730	2730	2730	2730	500
396	20250409	133100	865931220	2730	2730	2730	2730	16
397	20250409	133000	865887540	2730	2730	2730	2730	0
398	20250409	132900	865887540	2730	2730	2730	2730	0
399	20250409	132800	865887540	2730	2730	2730	2730	5
400	20250409	132700	865873890	2730	2730	2730	2730	0
401	20250409	132600	865873890	2730	2730	2730	2730	0
402	20250409	132500	865873890	2730	2730	2730	2730	1
403	20250409	132400	865871160	2730	2730	2730	2730	0
404	20250409	132300	865871160	2730	2730	2730	2730	0
405	20250409	132200	865871160	2730	2730	2730	2730	112
406	20250409	132100	865565400	2730	2730	2730	2730	1000
407	20250409	132000	862835400	2730	2730	2730	2730	1
408	20250409	131900	862832670	2730	2730	2730	2730	0
409	20250409	131800	862832670	2730	2730	2730	2730	0
410	20250409	131700	862832670	2730	2730	2730	2730	0
411	20250409	131600	862832670	2730	2730	2730	2730	0
412	20250409	131500	862832670	2730	2730	2730	2730	1772
413	20250409	131400	857995110	2730	2730	2730	2730	0
414	20250409	131300	857995110	2730	2730	2730	2730	0
415	20250409	131200	857995110	2730	2730	2730	2730	20
416	20250409	131100	857940510	2730	2730	2730	2730	0
417	20250409	131000	857940510	2730	2730	2730	2730	0
418	20250409	130900	857940510	2730	2730	2730	2730	10
419	20250409	130800	857913210	2730	2730	2730	2730	0
420	20250409	130700	857913210	2730	2730	2730	2730	5
421	20250409	130600	857899560	2730	2730	2730	2730	0
422	20250409	130500	857899560	2730	2730	2730	2730	20
423	20250409	130400	857844960	2730	2730	2730	2730	0
424	20250409	130300	857844960	2730	2730	2730	2730	350
425	20250409	130200	856889460	2730	2730	2730	2730	0
426	20250409	130100	856889460	2730	2730	2730	2730	0
427	20250409	130000	856889460	2730	2730	2730	2730	200
428	20250409	125900	856343460	2730	2730	2730	2730	0
429	20250409	125800	856343460	2730	2730	2730	2730	10
430	20250409	125700	856316160	2730	2730	2730	2730	0
431	20250409	125600	856316160	2730	2730	2730	2730	0
432	20250409	125500	856316160	2730	2730	2730	2730	0
433	20250409	125400	856316160	2730	2730	2730	2730	0
434	20250409	125300	856316160	2730	2730	2730	2730	0
435	20250409	125200	856316160	2730	2730	2730	2730	0
436	20250409	125100	856316160	2730	2730	2730	2730	0
437	20250409	125000	856316160	2730	2730	2730	2730	0
438	20250409	124900	856316160	2730	2730	2730	2730	0
439	20250409	124800	856316160	2730	2730	2730	2730	0
440	20250409	124700	856316160	2730	2730	2730	2730	0
441	20250409	124600	856316160	2730	2730	2730	2730	0
442	20250409	124500	856316160	2730	2730	2730	2730	0
443	20250409	124400	856316160	2730	2730	2730	2730	0
444	20250409	124300	856316160	2730	2730	2730	2730	0
445	20250409	124200	856316160	2730	2730	2730	2730	443
446	20250409	124100	855106770	2730	2730	2730	2730	0
447	20250409	124000	855106770	2730	2730	2730	2730	0
448	20250409	123900	855106770	2730	2730	2730	2730	0
449	20250409	123800	855106770	2730	2730	2730	2730	200
450	20250409	123700	854560770	2730	2730	2730	2730	0
451	20250409	123600	854560770	2730	2730	2730	2730	0
452	20250409	123500	854560770	2730	2730	2730	2730	0
453	20250409	123400	854560770	2730	2730	2730	2730	0
454	20250409	123300	854560770	2730	2730	2730	2730	0
455	20250409	123200	854560770	2730	2730	2730	2730	0
456	20250409	123100	854560770	2730	2730	2730	2730	772
457	20250409	123000	852453210	2730	2730	2730	2730	1
458	20250409	122900	852450480	2730	2730	2730	2730	0
459	20250409	122800	852450480	2730	2730	2730	2730	5
460	20250409	122700	852436830	2730	2730	2730	2730	0
461	20250409	122600	852436830	2730	2730	2730	2730	106
462	20250409	122500	852147450	2730	2730	2730	2730	0
463	20250409	122400	852147450	2730	2730	2730	2730	0
464	20250409	122300	852147450	2730	2730	2730	2730	3
465	20250409	122200	852139260	2730	2730	2730	2730	0
466	20250409	122100	852139260	2730	2730	2730	2730	0
467	20250409	122000	852139260	2730	2730	2730	2730	0
468	20250409	121900	852139260	2730	2730	2730	2730	0
469	20250409	121800	852139260	2730	2730	2730	2730	80
470	20250409	121700	851920860	2730	2730	2730	2730	0
471	20250409	121600	851920860	2730	2730	2730	2730	0
472	20250409	121500	851920860	2730	2730	2730	2730	0
473	20250409	121400	851920860	2730	2730	2730	2730	0
474	20250409	121300	851920860	2730	2730	2730	2730	11
475	20250409	121200	851890830	2730	2730	2730	2730	0
476	20250409	121100	851890830	2730	2730	2730	2730	1
477	20250409	121000	851888100	2730	2730	2730	2730	0
478	20250409	120900	851888100	2730	2730	2730	2730	15
479	20250409	120800	851847150	2730	2730	2730	2730	0
480	20250409	120700	851847150	2730	2730	2730	2730	0
481	20250409	120600	851847150	2730	2730	2730	2730	0
482	20250409	120500	851847150	2730	2730	2730	2730	193
483	20250409	120400	851320260	2730	2730	2730	2730	0
484	20250409	120300	851320260	2730	2730	2730	2730	995
485	20250409	120200	848603910	2730	2730	2730	2730	0
486	20250409	120100	848603910	2730	2730	2730	2730	0
487	20250409	120000	848603910	2730	2730	2730	2730	0
488	20250409	115900	848603910	2730	2730	2730	2730	0
489	20250409	115800	848603910	2730	2730	2730	2730	0
490	20250409	115700	848603910	2730	2730	2730	2730	0
491	20250409	115600	848603910	2730	2730	2730	2730	0
492	20250409	115500	848603910	2730	2730	2730	2730	0
493	20250409	115400	848603910	2730	2730	2730	2730	827
494	20250409	115300	846346200	2730	2730	2730	2730	0
495	20250409	115200	846346200	2730	2730	2730	2730	0
496	20250409	115100	846346200	2730	2730	2730	2730	0
497	20250409	115000	846346200	2730	2730	2730	2730	3
498	20250409	114900	846338010	2730	2730	2730	2730	0
499	20250409	114800	846338010	2730	2730	2730	2730	0
500	20250409	114700	846338010	2730	2730	2730	2730	52
501	20250409	114600	846196050	2730	2730	2730	2730	62
502	20250409	114500	846026790	2730	2730	2730	2730	0
503	20250409	114400	846026790	2730	2730	2730	2730	0
504	20250409	114300	846026790	2730	2730	2730	2730	0
505	20250409	114200	846026790	2730	2730	2730	2730	0
506	20250409	114100	846026790	2730	2730	2730	2730	0
507	20250409	114000	846026790	2730	2730	2730	2730	400
508	20250409	113900	844934790	2730	2730	2730	2730	0
509	20250409	113800	844934790	2730	2730	2730	2730	0
510	20250409	113700	844934790	2730	2730	2730	2730	0
511	20250409	113600	844934790	2730	2730	2730	2730	0
512	20250409	113500	844934790	2730	2730	2730	2730	0
513	20250409	113400	844934790	2730	2730	2730	2730	5
514	20250409	113300	844921140	2730	2730	2730	2730	0
515	20250409	113200	844921140	2730	2730	2730	2730	0
516	20250409	113100	844921140	2730	2730	2730	2730	0
517	20250409	113000	844921140	2730	2730	2730	2730	0
518	20250409	112900	844921140	2730	2730	2730	2730	0
519	20250409	112800	844921140	2730	2730	2730	2730	0
520	20250409	112700	844921140	2730	2730	2730	2730	0
521	20250409	112600	844921140	2730	2730	2730	2730	140
522	20250409	112500	844538940	2730	2730	2730	2730	0
523	20250409	112400	844538940	2730	2730	2730	2730	0
524	20250409	112300	844538940	2730	2730	2730	2730	0
525	20250409	112200	844538940	2730	2730	2730	2730	0
526	20250409	112100	844538940	2730	2730	2730	2730	1358
527	20250409	112000	840831600	2730	2730	2730	2730	51
528	20250409	111900	840692370	2730	2730	2730	2730	0
529	20250409	111800	840692370	2730	2730	2730	2730	0
530	20250409	111700	840692370	2730	2730	2730	2730	0
531	20250409	111600	840692370	2730	2730	2730	2730	0
532	20250409	111500	840692370	2730	2730	2730	2730	83
533	20250409	111400	840465780	2730	2730	2730	2730	0
534	20250409	111300	840465780	2730	2730	2730	2730	0
535	20250409	111200	840465780	2730	2730	2730	2730	31
536	20250409	111100	840381150	2730	2730	2730	2730	0
537	20250409	111000	840381150	2730	2730	2730	2730	0
538	20250409	110900	840381150	2730	2730	2730	2730	400
539	20250409	110800	839289150	2730	2730	2730	2730	0
540	20250409	110700	839289150	2730	2730	2730	2730	20
541	20250409	110600	839234550	2730	2730	2730	2730	0
542	20250409	110500	839234550	2730	2730	2730	2730	0
543	20250409	110400	839234550	2730	2730	2730	2730	364
544	20250409	110300	838240830	2730	2730	2730	2730	10
545	20250409	110200	838213530	2730	2730	2730	2730	0
546	20250409	110100	838213530	2730	2730	2730	2730	0
547	20250409	110000	838213530	2730	2730	2730	2730	2
548	20250409	105900	838208070	2730	2730	2730	2730	50
549	20250409	105800	838071570	2730	2730	2730	2730	135
550	20250409	105700	837703020	2730	2730	2730	2730	0
551	20250409	105600	837703020	2730	2730	2730	2730	0
552	20250409	105500	837703020	2730	2730	2730	2730	0
553	20250409	105400	837703020	2730	2730	2730	2730	0
554	20250409	105300	837703020	2730	2730	2730	2730	0
555	20250409	105200	837703020	2730	2730	2730	2730	800
556	20250409	105100	835519020	2730	2730	2730	2730	0
557	20250409	105000	835519020	2730	2730	2730	2730	15
558	20250409	104900	835478070	2730	2730	2730	2730	0
559	20250409	104800	835478070	2730	2730	2730	2730	3
560	20250409	104700	835469880	2730	2730	2730	2730	0
561	20250409	104600	835469880	2730	2730	2730	2730	0
562	20250409	104500	835469880	2730	2730	2730	2730	0
563	20250409	104400	835469880	2730	2730	2730	2730	145
564	20250409	104300	835074030	2730	2730	2730	2730	310
565	20250409	104200	834227730	2730	2730	2730	2730	53
566	20250409	104100	834083040	2730	2730	2730	2730	0
567	20250409	104000	834083040	2730	2730	2730	2730	995
568	20250409	103900	831366690	2730	2730	2730	2730	0
569	20250409	103800	831366690	2730	2730	2730	2730	0
570	20250409	103700	831366690	2730	2730	2730	2730	50
571	20250409	103600	831230190	2730	2730	2730	2730	0
572	20250409	103500	831230190	2730	2730	2730	2730	0
573	20250409	103400	831230190	2730	2730	2730	2730	3
574	20250409	103300	831222000	2730	2730	2730	2730	0
575	20250409	103200	831222000	2730	2730	2730	2730	0
576	20250409	103100	831222000	2730	2730	2730	2730	0
577	20250409	103000	831222000	2730	2730	2730	2730	352
578	20250409	102900	830261040	2730	2730	2730	2730	0
579	20250409	102800	830261040	2730	2730	2730	2730	0
580	20250409	102700	830261040	2730	2730	2730	2730	0
581	20250409	102600	830261040	2730	2730	2730	2730	0
582	20250409	102500	830261040	2730	2730	2730	2730	8
583	20250409	102400	830239200	2730	2730	2730	2730	3
584	20250409	102300	830231010	2730	2730	2730	2730	0
585	20250409	102200	830231010	2730	2730	2730	2730	0
586	20250409	102100	830231010	2730	2730	2730	2730	1372
587	20250409	102000	826485450	2730	2730	2730	2730	0
588	20250409	101900	826485450	2730	2730	2730	2730	0
589	20250409	101800	826485450	2730	2730	2730	2730	1500
590	20250409	101700	822390450	2730	2730	2730	2730	10
591	20250409	101600	822363150	2730	2730	2730	2730	100
592	20250409	101500	822090150	2730	2730	2730	2730	0
593	20250409	101400	822090150	2730	2730	2730	2730	66
594	20250409	101300	821909970	2730	2730	2730	2730	0
595	20250409	101200	821909970	2730	2730	2730	2730	70
596	20250409	101100	821718870	2730	2730	2730	2730	0
597	20250409	101000	821718870	2730	2730	2730	2730	0
598	20250409	100900	821718870	2730	2730	2730	2730	0
599	20250409	100800	821718870	2730	2730	2730	2730	1877
600	20250409	100700	816594660	2730	2730	2730	2730	15
601	20250409	100600	816553710	2730	2730	2730	2730	14
602	20250409	100500	816515490	2730	2730	2730	2730	0
603	20250409	100400	816515490	2730	2730	2730	2730	0
604	20250409	100300	816515490	2730	2730	2730	2730	0
605	20250409	100200	816515490	2730	2730	2730	2730	1
606	20250409	100100	816512760	2730	2730	2730	2730	0
607	20250409	100000	816512760	2730	2730	2730	2730	1560
608	20250409	095900	812253960	2730	2730	2730	2730	0
609	20250409	095800	812253960	2730	2730	2730	2730	55
610	20250409	095700	812103810	2730	2730	2730	2730	0
611	20250409	095600	812103810	2730	2730	2730	2730	277
612	20250409	095500	811347600	2730	2730	2730	2730	103
613	20250409	095400	811066410	2730	2730	2730	2730	18
614	20250409	095300	811017270	2730	2730	2730	2730	359
615	20250409	095200	810037200	2730	2730	2730	2730	7
616	20250409	095100	810018090	2730	2730	2730	2730	139
617	20250409	095000	809638620	2730	2730	2730	2730	2
618	20250409	094900	809633160	2730	2730	2730	2730	3641
619	20250409	094800	799693230	2730	2730	2730	2730	0
620	20250409	094700	799693230	2730	2730	2730	2730	8
621	20250409	094600	799671390	2730	2730	2730	2730	4
622	20250409	094500	799660470	2730	2730	2730	2730	2
623	20250409	094400	799655010	2730	2730	2730	2730	2045
624	20250409	094300	794072160	2730	2730	2730	2730	850
625	20250409	094200	791751660	2730	2730	2730	2730	200
626	20250409	094100	791205660	2730	2730	2730	2730	20
627	20250409	094000	791151060	2730	2730	2730	2730	0
628	20250409	093900	791151060	2730	2730	2730	2730	891
629	20250409	093800	788718630	2730	2730	2730	2730	243
630	20250409	093700	788055240	2730	2730	2730	2730	75
631	20250409	093600	787850490	2730	2730	2730	2730	389
632	20250409	093500	786788520	2730	2730	2730	2730	0
633	20250409	093400	786788520	2730	2730	2730	2730	0
634	20250409	093300	786788520	2730	2730	2730	2730	111
635	20250409	093200	786485490	2730	2730	2730	2730	280
636	20250409	093100	785721090	2730	2730	2730	2730	780
637	20250409	093000	783591690	2730	2730	2730	2730	168
638	20250409	092900	783133050	2730	2730	2730	2730	1128
639	20250409	092800	780053610	2730	2730	2730	2730	3136
640	20250409	092700	771492330	2730	2730	2730	2730	107
641	20250409	092600	771200220	2730	2730	2730	2730	136
642	20250409	092500	770828940	2730	2730	2730	2730	500
643	20250409	092400	769463940	2730	2730	2730	2730	37
644	20250409	092300	769362930	2730	2730	2730	2730	1926
645	20250409	092200	764104950	2730	2730	2730	2730	2421
646	20250409	092100	757495620	2730	2730	2730	2730	1965
647	20250409	092000	752131170	2730	2730	2730	2730	2035
648	20250409	091900	746575620	2730	2730	2730	2730	982
649	20250409	091800	743894760	2730	2730	2730	2730	1020
650	20250409	091700	741110160	2730	2730	2730	2730	306
651	20250409	091600	740274780	2730	2730	2730	2730	948
652	20250409	091500	737686740	2730	2730	2730	2730	10899
653	20250409	091400	707932470	2730	2730	2730	2730	876
654	20250409	091300	705540990	2730	2730	2730	2730	2232
655	20250409	091200	699447630	2730	2730	2730	2730	6109
656	20250409	091100	682770060	2730	2730	2730	2730	3646
657	20250409	091000	672816480	2730	2730	2730	2730	1113
658	20250409	090900	669777990	2730	2730	2730	2730	366
659	20250409	090800	668778810	2730	2730	2730	2730	5210
660	20250409	090700	654555510	2730	2730	2730	2730	8968
661	20250409	090600	630072870	2730	2730	2730	2730	5621
662	20250409	090500	614727540	2730	2730	2730	2730	5902
663	20250409	090400	598615080	2730	2730	2730	2730	11548
664	20250409	090300	567089040	2730	2730	2730	2730	40866
665	20250409	090200	455524860	2730	2730	2730	2730	166842
666	20250409	090100	0	2100	2100	2100	2100	0
667	20250409	090000	0	2100	2100	2100	2100	0