KissMeData/318000/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205200	182763625	4145	4145	4145	4145	993
3	20250407	205100	182763625	4145	4145	4145	4145	0
4	20250407	205000	182763625	4145	4145	4145	4145	0
5	20250407	204900	182763625	4145	4145	4145	4145	0
6	20250407	204800	182763625	4145	4145	4145	4145	0
7	20250407	204700	182763625	4145	4145	4145	4145	0
8	20250407	204600	182763625	4145	4145	4145	4145	0
9	20250407	204500	182763625	4145	4145	4145	4145	0
10	20250407	204400	182763625	4145	4145	4145	4145	0
11	20250407	204300	182763625	4145	4145	4145	4145	0
12	20250407	204200	182763625	4145	4145	4145	4145	0
13	20250407	204100	182763625	4145	4145	4145	4145	0
14	20250407	204000	182763625	4145	4145	4145	4145	0
15	20250407	203900	182763625	4145	4145	4145	4145	0
16	20250407	203800	182763625	4145	4145	4145	4145	0
17	20250407	203700	182763625	4145	4145	4145	4145	0
18	20250407	203600	182763625	4145	4145	4145	4145	0
19	20250407	203500	182763625	4145	4145	4145	4145	0
20	20250407	203400	182763625	4145	4145	4145	4145	0
21	20250407	203300	182763625	4145	4145	4145	4145	0
22	20250407	203200	182763625	4145	4145	4145	4145	0
23	20250407	203100	182763625	4145	4145	4145	4145	0
24	20250407	203000	182763625	4145	4145	4145	4145	0
25	20250407	202900	182763625	4145	4145	4145	4145	0
26	20250407	202800	182763625	4145	4145	4145	4145	0
27	20250407	202700	182763625	4145	4145	4145	4145	0
28	20250407	202600	182763625	4145	4145	4145	4145	0
29	20250407	202500	182763625	4145	4145	4145	4145	0
30	20250407	202400	182763625	4145	4145	4145	4145	0
31	20250407	202300	182763625	4145	4145	4145	4145	0
32	20250407	202200	182763625	4145	4145	4145	4145	993
33	20250407	202100	182763625	4145	4145	4145	4145	0
34	20250407	202000	182763625	4145	4145	4145	4145	0
35	20250407	201900	182763625	4145	4145	4145	4145	0
36	20250407	201800	182763625	4145	4145	4145	4145	0
37	20250407	201700	182763625	4145	4145	4145	4145	0
38	20250407	201600	182763625	4145	4145	4145	4145	0
39	20250407	201500	182763625	4145	4145	4145	4145	0
40	20250407	201400	182763625	4145	4145	4145	4145	0
41	20250407	201300	182763625	4145	4145	4145	4145	0
42	20250407	201200	182763625	4145	4145	4145	4145	0
43	20250407	201100	182763625	4145	4145	4145	4145	0
44	20250407	201000	182763625	4145	4145	4145	4145	0
45	20250407	200900	182763625	4145	4145	4145	4145	0
46	20250407	200800	182763625	4145	4145	4145	4145	0
47	20250407	200700	182763625	4145	4145	4145	4145	0
48	20250407	200600	182763625	4145	4145	4145	4145	0
49	20250407	200500	182763625	4145	4145	4145	4145	0
50	20250407	200400	182763625	4145	4145	4145	4145	0
51	20250407	200300	182763625	4145	4145	4145	4145	0
52	20250407	200200	182763625	4145	4145	4145	4145	0
53	20250407	200100	182763625	4145	4145	4145	4145	0
54	20250407	200000	182763625	4145	4145	4145	4145	0
55	20250407	195900	182763625	4145	4145	4145	4145	0
56	20250407	195800	182763625	4145	4145	4145	4145	0
57	20250407	195700	182763625	4145	4145	4145	4145	0
58	20250407	195600	182763625	4145	4145	4145	4145	0
59	20250407	195500	182763625	4145	4145	4145	4145	0
60	20250407	195400	182763625	4145	4145	4145	4145	0
61	20250407	195300	182763625	4145	4145	4145	4145	0
62	20250407	195200	182763625	4145	4145	4145	4145	993
63	20250407	195100	182763625	4145	4145	4145	4145	0
64	20250407	195000	182763625	4145	4145	4145	4145	0
65	20250407	194900	182763625	4145	4145	4145	4145	0
66	20250407	194800	182763625	4145	4145	4145	4145	0
67	20250407	194700	182763625	4145	4145	4145	4145	0
68	20250407	194600	182763625	4145	4145	4145	4145	0
69	20250407	194500	182763625	4145	4145	4145	4145	0
70	20250407	194400	182763625	4145	4145	4145	4145	0
71	20250407	194300	182763625	4145	4145	4145	4145	0
72	20250407	194200	182763625	4145	4145	4145	4145	0
73	20250407	194100	182763625	4145	4145	4145	4145	0
74	20250407	194000	182763625	4145	4145	4145	4145	0
75	20250407	193900	182763625	4145	4145	4145	4145	0
76	20250407	193800	182763625	4145	4145	4145	4145	0
77	20250407	193700	182763625	4145	4145	4145	4145	0
78	20250407	193600	182763625	4145	4145	4145	4145	0
79	20250407	193500	182763625	4145	4145	4145	4145	0
80	20250407	193400	182763625	4145	4145	4145	4145	0
81	20250407	193300	182763625	4145	4145	4145	4145	0
82	20250407	193200	182763625	4145	4145	4145	4145	0
83	20250407	193100	182763625	4145	4145	4145	4145	0
84	20250407	193000	182763625	4145	4145	4145	4145	0
85	20250407	192900	182763625	4145	4145	4145	4145	0
86	20250407	192800	182763625	4145	4145	4145	4145	0
87	20250407	192700	182763625	4145	4145	4145	4145	0
88	20250407	192600	182763625	4145	4145	4145	4145	0
89	20250407	192500	182763625	4145	4145	4145	4145	0
90	20250407	192400	182763625	4145	4145	4145	4145	0
91	20250407	192300	182763625	4145	4145	4145	4145	0
92	20250407	192200	182763625	4145	4145	4145	4145	993
93	20250407	192100	182763625	4145	4145	4145	4145	0
94	20250407	192000	182763625	4145	4145	4145	4145	0
95	20250407	191900	182763625	4145	4145	4145	4145	0
96	20250407	191800	182763625	4145	4145	4145	4145	0
97	20250407	191700	182763625	4145	4145	4145	4145	0
98	20250407	191600	182763625	4145	4145	4145	4145	0
99	20250407	191500	182763625	4145	4145	4145	4145	0
100	20250407	191400	182763625	4145	4145	4145	4145	0
101	20250407	191300	182763625	4145	4145	4145	4145	0
102	20250407	191200	182763625	4145	4145	4145	4145	0
103	20250407	191100	182763625	4145	4145	4145	4145	0
104	20250407	191000	182763625	4145	4145	4145	4145	0
105	20250407	190900	182763625	4145	4145	4145	4145	0
106	20250407	190800	182763625	4145	4145	4145	4145	0
107	20250407	190700	182763625	4145	4145	4145	4145	0
108	20250407	190600	182763625	4145	4145	4145	4145	0
109	20250407	190500	182763625	4145	4145	4145	4145	0
110	20250407	190400	182763625	4145	4145	4145	4145	0
111	20250407	190300	182763625	4145	4145	4145	4145	0
112	20250407	190200	182763625	4145	4145	4145	4145	0
113	20250407	190100	182763625	4145	4145	4145	4145	0
114	20250407	190000	182763625	4145	4145	4145	4145	0
115	20250407	185900	182763625	4145	4145	4145	4145	0
116	20250407	185800	182763625	4145	4145	4145	4145	0
117	20250407	185700	182763625	4145	4145	4145	4145	0
118	20250407	185600	182763625	4145	4145	4145	4145	0
119	20250407	185500	182763625	4145	4145	4145	4145	0
120	20250407	185400	182763625	4145	4145	4145	4145	0
121	20250407	185300	182763625	4145	4145	4145	4145	0
122	20250407	185200	182763625	4145	4145	4145	4145	993
123	20250407	185100	182763625	4145	4145	4145	4145	0
124	20250407	185000	182763625	4145	4145	4145	4145	0
125	20250407	184900	182763625	4145	4145	4145	4145	0
126	20250407	184800	182763625	4145	4145	4145	4145	0
127	20250407	184700	182763625	4145	4145	4145	4145	0
128	20250407	184600	182763625	4145	4145	4145	4145	0
129	20250407	184500	182763625	4145	4145	4145	4145	0
130	20250407	184400	182763625	4145	4145	4145	4145	0
131	20250407	184300	182763625	4145	4145	4145	4145	0
132	20250407	184200	182763625	4145	4145	4145	4145	0
133	20250407	184100	182763625	4145	4145	4145	4145	0
134	20250407	184000	182763625	4145	4145	4145	4145	0
135	20250407	183900	182763625	4145	4145	4145	4145	0
136	20250407	183800	182763625	4145	4145	4145	4145	0
137	20250407	183700	182763625	4145	4145	4145	4145	0
138	20250407	183600	182763625	4145	4145	4145	4145	0
139	20250407	183500	182763625	4145	4145	4145	4145	0
140	20250407	183400	182763625	4145	4145	4145	4145	0
141	20250407	183300	182763625	4145	4145	4145	4145	0
142	20250407	183200	182763625	4145	4145	4145	4145	0
143	20250407	183100	182763625	4145	4145	4145	4145	0
144	20250407	183000	182763625	4145	4145	4145	4145	0
145	20250407	182900	182763625	4145	4145	4145	4145	0
146	20250407	182800	182763625	4145	4145	4145	4145	0
147	20250407	182700	182763625	4145	4145	4145	4145	0
148	20250407	182600	182763625	4145	4145	4145	4145	0
149	20250407	182500	182763625	4145	4145	4145	4145	0
150	20250407	182400	182763625	4145	4145	4145	4145	0
151	20250407	182300	182763625	4145	4145	4145	4145	0
152	20250407	182200	182763625	4145	4145	4145	4145	993
153	20250407	182100	182763625	4145	4145	4145	4145	0
154	20250407	182000	182763625	4145	4145	4145	4145	0
155	20250407	181900	182763625	4145	4145	4145	4145	0
156	20250407	181800	182763625	4145	4145	4145	4145	0
157	20250407	181700	182763625	4145	4145	4145	4145	0
158	20250407	181600	182763625	4145	4145	4145	4145	0
159	20250407	181500	182763625	4145	4145	4145	4145	0
160	20250407	181400	182763625	4145	4145	4145	4145	0
161	20250407	181300	182763625	4145	4145	4145	4145	0
162	20250407	181200	182763625	4145	4145	4145	4145	0
163	20250407	181100	182763625	4145	4145	4145	4145	0
164	20250407	181000	182763625	4145	4145	4145	4145	0
165	20250407	180900	182763625	4145	4145	4145	4145	0
166	20250407	180800	182763625	4145	4145	4145	4145	0
167	20250407	180700	182763625	4145	4145	4145	4145	0
168	20250407	180600	182763625	4145	4145	4145	4145	0
169	20250407	180500	182763625	4145	4145	4145	4145	0
170	20250407	180400	182763625	4145	4145	4145	4145	0
171	20250407	180300	182763625	4145	4145	4145	4145	0
172	20250407	180200	182763625	4145	4145	4145	4145	0
173	20250407	180100	182763625	4145	4145	4145	4145	0
174	20250407	180000	182763625	4145	4145	4145	4145	0
175	20250407	175900	182763625	4145	4145	4145	4145	0
176	20250407	175800	182763625	4145	4145	4145	4145	0
177	20250407	175700	182763625	4145	4145	4145	4145	0
178	20250407	175600	182763625	4145	4145	4145	4145	0
179	20250407	175500	182763625	4145	4145	4145	4145	0
180	20250407	175400	182763625	4145	4145	4145	4145	0
181	20250407	175300	182763625	4145	4145	4145	4145	0
182	20250407	175200	182763625	4145	4145	4145	4145	993
183	20250407	175100	182763625	4145	4145	4145	4145	0
184	20250407	175000	182763625	4145	4145	4145	4145	0
185	20250407	174900	182763625	4145	4145	4145	4145	0
186	20250407	174800	182763625	4145	4145	4145	4145	0
187	20250407	174700	182763625	4145	4145	4145	4145	0
188	20250407	174600	182763625	4145	4145	4145	4145	0
189	20250407	174500	182763625	4145	4145	4145	4145	0
190	20250407	174400	182763625	4145	4145	4145	4145	0
191	20250407	174300	182763625	4145	4145	4145	4145	0
192	20250407	174200	182763625	4145	4145	4145	4145	0
193	20250407	174100	182763625	4145	4145	4145	4145	0
194	20250407	174000	182763625	4145	4145	4145	4145	0
195	20250407	173900	182763625	4145	4145	4145	4145	0
196	20250407	173800	182763625	4145	4145	4145	4145	0
197	20250407	173700	182763625	4145	4145	4145	4145	0
198	20250407	173600	182763625	4145	4145	4145	4145	0
199	20250407	173500	182763625	4145	4145	4145	4145	0
200	20250407	173400	182763625	4145	4145	4145	4145	0
201	20250407	173300	182763625	4145	4145	4145	4145	0
202	20250407	173200	182763625	4145	4145	4145	4145	0
203	20250407	173100	182763625	4145	4145	4145	4145	0
204	20250407	173000	182763625	4145	4145	4145	4145	0
205	20250407	172900	182763625	4145	4145	4145	4145	0
206	20250407	172800	182763625	4145	4145	4145	4145	0
207	20250407	172700	182763625	4145	4145	4145	4145	0
208	20250407	172600	182763625	4145	4145	4145	4145	0
209	20250407	172500	182763625	4145	4145	4145	4145	0
210	20250407	172400	182763625	4145	4145	4145	4145	0
211	20250407	172300	182763625	4145	4145	4145	4145	0
212	20250407	172200	182763625	4145	4145	4145	4145	993
213	20250407	172100	182763625	4145	4145	4145	4145	0
214	20250407	172000	182763625	4145	4145	4145	4145	0
215	20250407	171900	182763625	4145	4145	4145	4145	0
216	20250407	171800	182763625	4145	4145	4145	4145	0
217	20250407	171700	182763625	4145	4145	4145	4145	0
218	20250407	171600	182763625	4145	4145	4145	4145	0
219	20250407	171500	182763625	4145	4145	4145	4145	0
220	20250407	171400	182763625	4145	4145	4145	4145	0
221	20250407	171300	182763625	4145	4145	4145	4145	0
222	20250407	171200	182763625	4145	4145	4145	4145	0
223	20250407	171100	182763625	4145	4145	4145	4145	0
224	20250407	171000	182763625	4145	4145	4145	4145	0
225	20250407	170900	182763625	4145	4145	4145	4145	0
226	20250407	170800	182763625	4145	4145	4145	4145	0
227	20250407	170700	182763625	4145	4145	4145	4145	0
228	20250407	170600	182763625	4145	4145	4145	4145	0
229	20250407	170500	182763625	4145	4145	4145	4145	0
230	20250407	170400	182763625	4145	4145	4145	4145	0
231	20250407	170300	182763625	4145	4145	4145	4145	0
232	20250407	170200	182763625	4145	4145	4145	4145	0
233	20250407	170100	182763625	4145	4145	4145	4145	0
234	20250407	170000	182763625	4145	4145	4145	4145	0
235	20250407	165900	182763625	4145	4145	4145	4145	0
236	20250407	165800	182763625	4145	4145	4145	4145	0
237	20250407	165700	182763625	4145	4145	4145	4145	0
238	20250407	165600	182763625	4145	4145	4145	4145	0
239	20250407	165500	182763625	4145	4145	4145	4145	0
240	20250407	165400	182763625	4145	4145	4145	4145	0
241	20250407	165300	182763625	4145	4145	4145	4145	0
242	20250407	165200	182763625	4145	4145	4145	4145	993
243	20250407	165100	182763625	4145	4145	4145	4145	0
244	20250407	165000	182763625	4145	4145	4145	4145	0
245	20250407	164900	182763625	4145	4145	4145	4145	0
246	20250407	164800	182763625	4145	4145	4145	4145	0
247	20250407	164700	182763625	4145	4145	4145	4145	0
248	20250407	164600	182763625	4145	4145	4145	4145	0
249	20250407	164500	182763625	4145	4145	4145	4145	0
250	20250407	164400	182763625	4145	4145	4145	4145	0
251	20250407	164300	182763625	4145	4145	4145	4145	0
252	20250407	164200	182763625	4145	4145	4145	4145	0
253	20250407	164100	182763625	4145	4145	4145	4145	0
254	20250407	164000	182763625	4145	4145	4145	4145	0
255	20250407	163900	182763625	4145	4145	4145	4145	0
256	20250407	163800	182763625	4145	4145	4145	4145	0
257	20250407	163700	182763625	4145	4145	4145	4145	0
258	20250407	163600	182763625	4145	4145	4145	4145	0
259	20250407	163500	182763625	4145	4145	4145	4145	0
260	20250407	163400	182763625	4145	4145	4145	4145	0
261	20250407	163300	182763625	4145	4145	4145	4145	0
262	20250407	163200	182763625	4145	4145	4145	4145	0
263	20250407	163100	182763625	4145	4145	4145	4145	0
264	20250407	163000	182763625	4145	4145	4145	4145	0
265	20250407	162900	182763625	4145	4145	4145	4145	0
266	20250407	162800	182763625	4145	4145	4145	4145	0
267	20250407	162700	182763625	4145	4145	4145	4145	0
268	20250407	162600	182763625	4145	4145	4145	4145	0
269	20250407	162500	182763625	4145	4145	4145	4145	0
270	20250407	162400	182763625	4145	4145	4145	4145	0
271	20250407	162300	182763625	4145	4145	4145	4145	0
272	20250407	162200	182763625	4145	4145	4145	4145	993
273	20250407	162100	182763625	4145	4145	4145	4145	0
274	20250407	162000	182763625	4145	4145	4145	4145	0
275	20250407	161900	182763625	4145	4145	4145	4145	0
276	20250407	161800	182763625	4145	4145	4145	4145	0
277	20250407	161700	182763625	4145	4145	4145	4145	0
278	20250407	161600	182763625	4145	4145	4145	4145	0
279	20250407	161500	182763625	4145	4145	4145	4145	0
280	20250407	161400	182763625	4145	4145	4145	4145	0
281	20250407	161300	182763625	4145	4145	4145	4145	0
282	20250407	161200	182763625	4145	4145	4145	4145	0
283	20250407	161100	182763625	4145	4145	4145	4145	0
284	20250407	161000	182763625	4145	4145	4145	4145	0
285	20250407	160900	182763625	4145	4145	4145	4145	0
286	20250407	160800	182763625	4145	4145	4145	4145	0
287	20250407	160700	182763625	4145	4145	4145	4145	0
288	20250407	160600	182763625	4145	4145	4145	4145	0
289	20250407	160500	182763625	4145	4145	4145	4145	0
290	20250407	160400	182763625	4145	4145	4145	4145	0
291	20250407	160300	182763625	4145	4145	4145	4145	0
292	20250407	160200	182763625	4145	4145	4145	4145	0
293	20250407	160100	182763625	4145	4145	4145	4145	0
294	20250407	160000	182763625	4145	4145	4145	4145	0
295	20250407	155900	182763625	4145	4145	4145	4145	0
296	20250407	155800	182763625	4145	4145	4145	4145	0
297	20250407	155700	182763625	4145	4145	4145	4145	0
298	20250407	155600	182763625	4145	4145	4145	4145	0
299	20250407	155500	182763625	4145	4145	4145	4145	0
300	20250407	155400	182763625	4145	4145	4145	4145	0
301	20250407	155300	182763625	4145	4145	4145	4145	0
302	20250407	155200	182763625	4145	4145	4145	4145	993
303	20250407	155100	182763625	4145	4145	4145	4145	0
304	20250407	155000	182763625	4145	4145	4145	4145	0
305	20250407	154900	182763625	4145	4145	4145	4145	0
306	20250407	154800	182763625	4145	4145	4145	4145	0
307	20250407	154700	182763625	4145	4145	4145	4145	0
308	20250407	154600	182763625	4145	4145	4145	4145	0
309	20250407	154500	182763625	4145	4145	4145	4145	0
310	20250407	154400	182763625	4145	4145	4145	4145	0
311	20250407	154300	182763625	4145	4145	4145	4145	0
312	20250407	154200	182763625	4145	4145	4145	4145	0
313	20250407	154100	182763625	4145	4145	4145	4145	0
314	20250407	154000	182763625	4145	4145	4145	4145	0
315	20250407	153900	182763625	4145	4145	4145	4145	0
316	20250407	153800	182763625	4145	4145	4145	4145	0
317	20250407	153700	182763625	4145	4145	4145	4145	0
318	20250407	153600	182763625	4145	4145	4145	4145	0
319	20250407	153500	182763625	4145	4145	4145	4145	0
320	20250407	153400	182763625	4145	4145	4145	4145	0
321	20250407	153300	182763625	4145	4145	4145	4145	0
322	20250407	153200	182763625	4145	4145	4145	4145	0
323	20250407	153100	182763625	4145	4145	4145	4145	0
324	20250407	153000	182763625	4145	4145	4145	4145	993
325	20250407	152900	178647640	4165	4165	4165	4165	0
326	20250407	152800	178647640	4165	4165	4165	4165	0
327	20250407	152700	178647640	4165	4165	4165	4165	0
328	20250407	152600	178647640	4165	4165	4165	4165	0
329	20250407	152500	178647640	4165	4165	4165	4165	0
330	20250407	152400	178647640	4165	4165	4165	4165	0
331	20250407	152300	178647640	4165	4165	4165	4165	0
332	20250407	152200	178647640	4165	4165	4165	4165	0
333	20250407	152100	178647640	4165	4165	4165	4165	0
334	20250407	152000	178647640	4165	4165	4165	4165	0
335	20250407	151900	178647640	4165	4165	4165	4165	0
336	20250407	151800	178647640	4165	4165	4165	4165	1
337	20250407	151700	178643475	4145	4145	4145	4145	6
338	20250407	151600	178618605	4185	4185	4185	4185	0
339	20250407	151500	178618605	4185	4185	4185	4185	0
340	20250407	151400	178618605	4185	4185	4185	4185	1
341	20250407	151300	178614420	4150	4155	4155	4150	8
342	20250407	151200	178581200	4165	4165	4165	4165	0
343	20250407	151100	178581200	4165	4145	4165	4145	268
344	20250407	151000	177470220	4145	4140	4145	4140	24
345	20250407	150900	177370760	4140	4140	4140	4140	0
346	20250407	150800	177370760	4140	4140	4140	4140	258
347	20250407	150700	176302640	4145	4145	4145	4145	0
348	20250407	150600	176302640	4145	4145	4145	4145	0
349	20250407	150500	176302640	4145	4140	4145	4140	91
350	20250407	150400	175925780	4140	4140	4140	4140	0
351	20250407	150300	175925780	4140	4140	4140	4140	0
352	20250407	150200	175925780	4140	4140	4140	4140	0
353	20250407	150100	175925780	4140	4140	4140	4140	0
354	20250407	150000	175925780	4140	4140	4140	4140	0
355	20250407	145900	175925780	4140	4145	4145	4140	99
356	20250407	145800	175515540	4145	4145	4145	4145	0
357	20250407	145700	175515540	4145	4145	4145	4145	0
358	20250407	145600	175515540	4145	4145	4145	4145	0
359	20250407	145500	175515540	4145	4145	4145	4145	23
360	20250407	145400	175420205	4145	4145	4145	4145	0
361	20250407	145300	175420205	4145	4145	4145	4145	50
362	20250407	145200	175212955	4140	4140	4140	4140	0
363	20250407	145100	175212955	4140	4140	4140	4140	0
364	20250407	145000	175212955	4140	4140	4140	4140	0
365	20250407	144900	175212955	4140	4140	4140	4140	100
366	20250407	144800	174798955	4145	4140	4145	4140	16
367	20250407	144700	174732710	4140	4145	4145	4140	125
368	20250407	144600	174214655	4145	4145	4145	4145	0
369	20250407	144500	174214655	4145	4145	4145	4145	0
370	20250407	144400	174214655	4145	4145	4145	4145	0
371	20250407	144300	174214655	4145	4145	4145	4145	0
372	20250407	144200	174214655	4145	4145	4145	4145	12
373	20250407	144100	174164915	4160	4160	4160	4160	0
374	20250407	144000	174164915	4160	4160	4160	4160	0
375	20250407	143900	174164915	4160	4160	4160	4160	0
376	20250407	143800	174164915	4160	4160	4160	4160	0
377	20250407	143700	174164915	4160	4160	4160	4160	1
378	20250407	143600	174160755	4140	4140	4140	4140	0
379	20250407	143500	174160755	4140	4140	4140	4140	0
380	20250407	143400	174160755	4140	4140	4140	4140	0
381	20250407	143300	174160755	4140	4140	4140	4140	83
382	20250407	143200	173817135	4140	4140	4140	4140	205
383	20250407	143100	172968435	4140	4140	4140	4140	0
384	20250407	143000	172968435	4140	4140	4140	4140	0
385	20250407	142900	172968435	4140	4140	4140	4140	0
386	20250407	142800	172968435	4140	4140	4140	4140	0
387	20250407	142700	172968435	4140	4140	4140	4140	0
388	20250407	142600	172968435	4140	4140	4140	4140	0
389	20250407	142500	172968435	4140	4140	4140	4140	0
390	20250407	142400	172968435	4140	4140	4140	4140	0
391	20250407	142300	172968435	4140	4140	4140	4140	0
392	20250407	142200	172968435	4140	4140	4140	4140	0
393	20250407	142100	172968435	4140	4140	4140	4140	3
394	20250407	142000	172956015	4140	4140	4140	4140	0
395	20250407	141900	172956015	4140	4140	4140	4140	0
396	20250407	141800	172956015	4140	4140	4140	4140	0
397	20250407	141700	172956015	4140	4145	4145	4140	62
398	20250407	141600	172699060	4145	4145	4145	4145	0
399	20250407	141500	172699060	4145	4145	4145	4145	4
400	20250407	141400	172682480	4145	4145	4145	4145	0
401	20250407	141300	172682480	4145	4145	4145	4145	0
402	20250407	141200	172682480	4145	4145	4145	4145	0
403	20250407	141100	172682480	4145	4145	4145	4145	0
404	20250407	141000	172682480	4145	4145	4145	4145	1312
405	20250407	140900	167244240	4145	4150	4150	4145	457
406	20250407	140800	165349970	4155	4155	4155	4155	12
407	20250407	140700	165300110	4145	4145	4145	4145	5
408	20250407	140600	165279385	4145	4145	4145	4145	0
409	20250407	140500	165279385	4145	4145	4145	4145	1
410	20250407	140400	165275240	4145	4145	4145	4145	0
411	20250407	140300	165275240	4145	4145	4145	4145	0
412	20250407	140200	165275240	4145	4145	4145	4145	0
413	20250407	140100	165275240	4145	4145	4145	4145	0
414	20250407	140000	165275240	4145	4145	4145	4145	88
415	20250407	135900	164910480	4145	4145	4145	4145	0
416	20250407	135800	164910480	4145	4145	4145	4145	50
417	20250407	135700	164703230	4145	4145	4145	4145	20
418	20250407	135600	164620330	4145	4145	4145	4145	30
419	20250407	135500	164495980	4150	4150	4150	4150	4
420	20250407	135400	164479380	4150	4150	4150	4150	11
421	20250407	135300	164433730	4150	4150	4150	4150	3
422	20250407	135200	164421280	4150	4150	4150	4150	0
423	20250407	135100	164421280	4150	4150	4150	4150	0
424	20250407	135000	164421280	4150	4150	4150	4150	1
425	20250407	134900	164417130	4150	4150	4150	4150	10
426	20250407	134800	164375630	4150	4150	4150	4150	0
427	20250407	134700	164375630	4150	4150	4150	4150	0
428	20250407	134600	164375630	4150	4150	4150	4150	0
429	20250407	134500	164375630	4150	4150	4150	4150	0
430	20250407	134400	164375630	4150	4150	4150	4150	0
431	20250407	134300	164375630	4150	4150	4150	4150	100
432	20250407	134200	163960630	4150	4150	4150	4150	0
433	20250407	134100	163960630	4150	4150	4150	4150	0
434	20250407	134000	163960630	4150	4150	4150	4150	0
435	20250407	133900	163960630	4150	4150	4150	4150	0
436	20250407	133800	163960630	4150	4150	4150	4145	1253
437	20250407	133700	158761115	4150	4150	4150	4150	0
438	20250407	133600	158761115	4150	4150	4150	4150	0
439	20250407	133500	158761115	4150	4150	4150	4150	0
440	20250407	133400	158761115	4150	4150	4150	4150	0
441	20250407	133300	158761115	4150	4150	4150	4150	0
442	20250407	133200	158761115	4150	4150	4150	4150	13
443	20250407	133100	158707165	4155	4155	4155	4155	0
444	20250407	133000	158707165	4155	4155	4155	4155	50
445	20250407	132900	158499415	4155	4155	4155	4155	51
446	20250407	132800	158287510	4155	4155	4155	4155	0
447	20250407	132700	158287510	4155	4155	4155	4155	300
448	20250407	132600	157041010	4155	4155	4155	4155	0
449	20250407	132500	157041010	4155	4155	4155	4155	0
450	20250407	132400	157041010	4155	4155	4155	4155	5
451	20250407	132300	157020235	4155	4155	4155	4155	0
452	20250407	132200	157020235	4155	4155	4155	4155	300
453	20250407	132100	155773735	4160	4160	4160	4160	4
454	20250407	132000	155757095	4185	4185	4185	4185	0
455	20250407	131900	155757095	4185	4185	4185	4185	1
456	20250407	131800	155752910	4170	4170	4170	4170	0
457	20250407	131700	155752910	4170	4170	4170	4170	0
458	20250407	131600	155752910	4170	4170	4170	4170	0
459	20250407	131500	155752910	4170	4170	4170	4170	0
460	20250407	131400	155752910	4170	4170	4170	4170	0
461	20250407	131300	155752910	4170	4170	4170	4170	0
462	20250407	131200	155752910	4170	4170	4170	4170	0
463	20250407	131100	155752910	4170	4170	4170	4170	0
464	20250407	131000	155752910	4170	4170	4170	4170	0
465	20250407	130900	155752910	4170	4170	4170	4170	1233
466	20250407	130800	150611300	4165	4165	4165	4165	0
467	20250407	130700	150611300	4165	4170	4170	4165	3
468	20250407	130600	150598800	4150	4150	4150	4150	0
469	20250407	130500	150598800	4150	4150	4150	4150	0
470	20250407	130400	150598800	4150	4150	4150	4150	81
471	20250407	130300	150262650	4170	4170	4170	4170	0
472	20250407	130200	150262650	4170	4170	4170	4170	0
473	20250407	130100	150262650	4170	4170	4170	4170	0
474	20250407	130000	150262650	4170	4170	4170	4170	0
475	20250407	125900	150262650	4170	4170	4170	4170	0
476	20250407	125800	150262650	4170	4170	4170	4170	13
477	20250407	125700	150208440	4145	4145	4145	4145	0
478	20250407	125600	150208440	4145	4145	4145	4145	1
479	20250407	125500	150204295	4140	4185	4185	4140	1007
480	20250407	125400	146033695	4160	4160	4160	4160	211
481	20250407	125300	145155935	4160	4160	4160	4160	0
482	20250407	125200	145155935	4160	4160	4160	4160	0
483	20250407	125100	145155935	4160	4160	4160	4160	0
484	20250407	125000	145155935	4160	4160	4160	4160	0
485	20250407	124900	145155935	4160	4160	4160	4160	50
486	20250407	124800	144947935	4160	4160	4160	4160	19
487	20250407	124700	144868895	4160	4160	4160	4160	0
488	20250407	124600	144868895	4160	4160	4160	4160	0
489	20250407	124500	144868895	4160	4160	4160	4160	0
490	20250407	124400	144868895	4160	4160	4160	4160	0
491	20250407	124300	144868895	4160	4160	4160	4160	65
492	20250407	124200	144598495	4160	4160	4160	4160	0
493	20250407	124100	144598495	4160	4160	4160	4160	1
494	20250407	124000	144594335	4160	4160	4160	4160	43
495	20250407	123900	144415455	4160	4145	4160	4145	46
496	20250407	123800	144224770	4140	4140	4140	4140	10
497	20250407	123700	144183370	4140	4145	4145	4140	114
498	20250407	123600	143710900	4145	4145	4145	4145	0
499	20250407	123500	143710900	4145	4150	4150	4145	697
500	20250407	123400	140818415	4150	4150	4150	4150	0
501	20250407	123300	140818415	4150	4150	4150	4150	0
502	20250407	123200	140818415	4150	4150	4150	4150	0
503	20250407	123100	140818415	4150	4150	4150	4150	0
504	20250407	123000	140818415	4150	4150	4150	4150	54
505	20250407	122900	140594315	4150	4150	4150	4150	0
506	20250407	122800	140594315	4150	4155	4155	4150	2298
507	20250407	122700	131047840	4155	4155	4155	4155	0
508	20250407	122600	131047840	4155	4155	4155	4155	0
509	20250407	122500	131047840	4155	4155	4155	4155	0
510	20250407	122400	131047840	4155	4155	4155	4155	0
511	20250407	122300	131047840	4155	4155	4155	4155	0
512	20250407	122200	131047840	4155	4155	4155	4155	0
513	20250407	122100	131047840	4155	4155	4155	4155	0
514	20250407	122000	131047840	4155	4155	4155	4155	0
515	20250407	121900	131047840	4155	4155	4155	4155	2
516	20250407	121800	131039530	4155	4155	4155	4155	0
517	20250407	121700	131039530	4155	4165	4165	4155	1186
518	20250407	121600	126105770	4160	4160	4160	4160	0
519	20250407	121500	126105770	4160	4160	4160	4160	0
520	20250407	121400	126105770	4160	4160	4160	4160	0
521	20250407	121300	126105770	4160	4180	4180	4160	5000
522	20250407	121200	105295145	4180	4175	4180	4165	587
523	20250407	121100	102847890	4180	4180	4180	4180	0
524	20250407	121000	102847890	4180	4180	4180	4180	0
525	20250407	120900	102847890	4180	4180	4180	4180	9
526	20250407	120800	102810270	4180	4180	4180	4180	0
527	20250407	120700	102810270	4180	4180	4180	4180	0
528	20250407	120600	102810270	4180	4180	4180	4180	0
529	20250407	120500	102810270	4180	4180	4180	4180	0
530	20250407	120400	102810270	4180	4180	4180	4180	0
531	20250407	120300	102810270	4180	4180	4180	4180	0
532	20250407	120200	102810270	4180	4180	4180	4180	0
533	20250407	120100	102810270	4180	4180	4180	4180	0
534	20250407	120000	102810270	4180	4175	4180	4175	135
535	20250407	115900	102246295	4175	4175	4175	4175	0
536	20250407	115800	102246295	4175	4175	4175	4175	0
537	20250407	115700	102246295	4175	4175	4175	4175	1
538	20250407	115600	102242120	4180	4180	4180	4180	0
539	20250407	115500	102242120	4180	4180	4180	4180	0
540	20250407	115400	102242120	4180	4180	4180	4180	0
541	20250407	115300	102242120	4180	4180	4180	4180	102
542	20250407	115200	101815760	4180	4180	4180	4180	0
543	20250407	115100	101815760	4180	4180	4180	4180	0
544	20250407	115000	101815760	4180	4180	4180	4180	0
545	20250407	114900	101815760	4180	4180	4180	4180	1
546	20250407	114800	101811580	4180	4180	4180	4180	110
547	20250407	114700	101351780	4175	4175	4175	4175	0
548	20250407	114600	101351780	4175	4175	4175	4175	0
549	20250407	114500	101351780	4175	4175	4175	4175	0
550	20250407	114400	101351780	4175	4175	4175	4175	0
551	20250407	114300	101351780	4175	4175	4175	4175	0
552	20250407	114200	101351780	4175	4175	4175	4175	0
553	20250407	114100	101351780	4175	4175	4175	4175	5
554	20250407	114000	101330905	4170	4175	4175	4170	1000
555	20250407	113900	97160870	4175	4190	4210	4175	150
556	20250407	113800	96533215	4190	4190	4190	4190	3
557	20250407	113700	96520645	4190	4190	4190	4190	0
558	20250407	113600	96520645	4190	4190	4190	4190	0
559	20250407	113500	96520645	4190	4190	4190	4190	0
560	20250407	113400	96520645	4190	4190	4190	4190	0
561	20250407	113300	96520645	4190	4190	4190	4190	0
562	20250407	113200	96520645	4190	4190	4190	4190	0
563	20250407	113100	96520645	4190	4190	4190	4190	0
564	20250407	113000	96520645	4190	4190	4190	4190	36
565	20250407	112900	96369805	4190	4190	4190	4190	0
566	20250407	112800	96369805	4190	4190	4190	4190	0
567	20250407	112700	96369805	4190	4190	4190	4190	0
568	20250407	112600	96369805	4190	4190	4190	4190	12
569	20250407	112500	96319525	4205	4205	4205	4205	100
570	20250407	112400	95899025	4205	4205	4205	4205	0
571	20250407	112300	95899025	4205	4205	4205	4205	0
572	20250407	112200	95899025	4205	4205	4205	4205	0
573	20250407	112100	95899025	4205	4205	4205	4205	1
574	20250407	112000	95894820	4195	4195	4195	4195	0
575	20250407	111900	95894820	4195	4195	4195	4195	0
576	20250407	111800	95894820	4195	4195	4195	4195	0
577	20250407	111700	95894820	4195	4195	4195	4195	22
578	20250407	111600	95802530	4195	4195	4195	4195	0
579	20250407	111500	95802530	4195	4195	4195	4195	16
580	20250407	111400	95735410	4185	4185	4185	4185	1
581	20250407	111300	95731225	4180	4180	4180	4180	0
582	20250407	111200	95731225	4180	4180	4180	4180	0
583	20250407	111100	95731225	4180	4180	4180	4180	11
584	20250407	111000	95685245	4175	4175	4175	4175	0
585	20250407	110900	95685245	4175	4175	4175	4175	0
586	20250407	110800	95685245	4175	4170	4175	4170	335
587	20250407	110700	94288290	4170	4170	4170	4170	1
588	20250407	110600	94284120	4170	4170	4170	4170	0
589	20250407	110500	94284120	4170	4170	4170	4170	0
590	20250407	110400	94284120	4170	4170	4170	4170	0
591	20250407	110300	94284120	4170	4170	4170	4170	0
592	20250407	110200	94284120	4170	4170	4170	4170	129
593	20250407	110100	93746190	4170	4160	4170	4160	99
594	20250407	110000	93334155	4150	4150	4150	4150	55
595	20250407	105900	93105905	4155	4155	4155	4155	0
596	20250407	105800	93105905	4155	4155	4155	4155	1
597	20250407	105700	93101750	4155	4155	4155	4155	7
598	20250407	105600	93072665	4155	4155	4155	4155	0
599	20250407	105500	93072665	4155	4155	4155	4155	15
600	20250407	105400	93010340	4150	4145	4150	4145	191
601	20250407	105300	92217925	4145	4135	4145	4135	78
602	20250407	105200	91894965	4135	4135	4135	4135	0
603	20250407	105100	91894965	4135	4135	4135	4135	232
604	20250407	105000	90935645	4130	4130	4130	4130	0
605	20250407	104900	90935645	4130	4135	4135	4130	89
606	20250407	104800	90567975	4135	4135	4135	4135	1
607	20250407	104700	90563840	4135	4135	4135	4135	1
608	20250407	104600	90559705	4150	4150	4150	4150	0
609	20250407	104500	90559705	4150	4150	4150	4150	1
610	20250407	104400	90555555	4125	4125	4125	4125	6
611	20250407	104300	90530805	4130	4130	4130	4130	0
612	20250407	104200	90530805	4130	4130	4130	4130	0
613	20250407	104100	90530805	4130	4130	4130	4130	0
614	20250407	104000	90530805	4130	4130	4130	4130	0
615	20250407	103900	90530805	4130	4130	4130	4130	0
616	20250407	103800	90530805	4130	4130	4130	4130	5
617	20250407	103700	90510155	4130	4130	4130	4130	11
618	20250407	103600	90464725	4150	4150	4150	4150	0
619	20250407	103500	90464725	4150	4130	4150	4130	53
620	20250407	103400	90245815	4135	4135	4135	4130	6
621	20250407	103300	90221020	4130	4150	4150	4130	59
622	20250407	103200	89976310	4145	4145	4145	4145	0
623	20250407	103100	89976310	4145	4145	4145	4145	0
624	20250407	103000	89976310	4145	4145	4145	4145	1
625	20250407	102900	89972165	4105	4105	4105	4105	0
626	20250407	102800	89972165	4105	4105	4105	4105	0
627	20250407	102700	89972165	4105	4105	4105	4105	0
628	20250407	102600	89972165	4105	4150	4150	4105	5145
629	20250407	102500	68748340	4180	4180	4180	4180	0
630	20250407	102400	68748340	4180	4180	4180	4180	0
631	20250407	102300	68748340	4180	4180	4180	4180	0
632	20250407	102200	68748340	4180	4180	4180	4180	1
633	20250407	102100	68744160	4185	4185	4185	4185	0
634	20250407	102000	68744160	4185	4175	4185	4175	186
635	20250407	101900	67967430	4175	4170	4175	4170	41
636	20250407	101800	67796430	4170	4170	4170	4170	0
637	20250407	101700	67796430	4170	4165	4170	4165	76
638	20250407	101600	67479815	4170	4170	4170	4170	0
639	20250407	101500	67479815	4170	4170	4170	4170	0
640	20250407	101400	67479815	4170	4170	4170	4170	0
641	20250407	101300	67479815	4170	4170	4170	4170	0
642	20250407	101200	67479815	4170	4170	4170	4170	300
643	20250407	101100	66228815	4150	4155	4155	4150	609
644	20250407	101000	63699490	4155	4155	4155	4155	0
645	20250407	100900	63699490	4155	4155	4155	4155	0
646	20250407	100800	63699490	4155	4155	4155	4155	173
647	20250407	100700	62980675	4155	4155	4155	4155	0
648	20250407	100600	62980675	4155	4155	4155	4155	0
649	20250407	100500	62980675	4155	4155	4155	4155	0
650	20250407	100400	62980675	4155	4155	4155	4155	40
651	20250407	100300	62814475	4155	4170	4170	4155	38
652	20250407	100200	62656105	4140	4140	4140	4140	0
653	20250407	100100	62656105	4140	4140	4140	4140	1
654	20250407	100000	62651965	4165	4165	4165	4165	50
655	20250407	095900	62443715	4160	4160	4160	4160	202
656	20250407	095800	61603395	4135	4135	4135	4135	0
657	20250407	095700	61603395	4135	4135	4135	4135	0
658	20250407	095600	61603395	4135	4135	4135	4135	0
659	20250407	095500	61603395	4135	4135	4135	4135	39
660	20250407	095400	61442130	4135	4135	4135	4135	0
661	20250407	095300	61442130	4135	4135	4135	4135	0
662	20250407	095200	61442130	4135	4135	4135	4135	0
663	20250407	095100	61442130	4135	4165	4170	4135	129
664	20250407	095000	60908585	4140	4140	4140	4140	54
665	20250407	094900	60685025	4140	4140	4140	4140	0
666	20250407	094800	60685025	4140	4140	4140	4140	0
667	20250407	094700	60685025	4140	4140	4140	4140	0
668	20250407	094600	60685025	4140	4140	4140	4140	100
669	20250407	094500	60271025	4140	4145	4145	4140	188
670	20250407	094400	59492565	4175	4175	4175	4175	0
671	20250407	094300	59492565	4175	4175	4175	4175	0
672	20250407	094200	59492565	4175	4175	4175	4175	0
673	20250407	094100	59492565	4175	4170	4175	4170	323
674	20250407	094000	58145540	4170	4170	4170	4170	50
675	20250407	093900	57937040	4170	4170	4170	4170	10
676	20250407	093800	57895340	4170	4165	4170	4165	20
677	20250407	093700	57811960	4125	4155	4155	4125	145
678	20250407	093600	57211485	4125	4155	4155	4125	160
679	20250407	093500	56551185	4125	4125	4125	4125	0
680	20250407	093400	56551185	4125	4155	4155	4125	2441
681	20250407	093300	46442645	4165	4165	4165	4165	0
682	20250407	093200	46442645	4165	4165	4165	4165	83
683	20250407	093100	46096950	4175	4185	4185	4175	30
684	20250407	093000	45971680	4195	4195	4195	4195	0
685	20250407	092900	45971680	4195	4175	4195	4175	341
686	20250407	092800	44546105	4190	4190	4190	4190	1
687	20250407	092700	44541915	4190	4185	4190	4185	193
688	20250407	092600	43733250	4195	4195	4195	4195	1461
689	20250407	092500	37604355	4225	4225	4225	4225	5
690	20250407	092400	37583230	4195	4210	4210	4195	1019
691	20250407	092300	33300910	4215	4215	4215	4215	78
692	20250407	092200	32972140	4215	4270	4270	4215	995
693	20250407	092100	28772300	4275	4275	4275	4275	0
694	20250407	092000	28772300	4275	4275	4275	4275	0
695	20250407	091900	28772300	4275	4250	4275	4250	59
696	20250407	091800	28521325	4250	4225	4250	4220	1100
697	20250407	091700	23861300	4225	4285	4285	4225	94
698	20250407	091600	23463930	4290	4290	4290	4290	1
699	20250407	091500	23459640	4290	4290	4290	4290	0
700	20250407	091400	23459640	4290	4290	4290	4290	2
701	20250407	091300	23451060	4290	4280	4290	4280	100
702	20250407	091200	23022560	4285	4285	4285	4285	0
703	20250407	091100	23022560	4285	4290	4295	4220	771
704	20250407	091000	19718640	4220	4295	4295	4220	90
705	20250407	090900	19338465	4250	4265	4265	4250	3008
706	20250407	090800	6550880	4405	4405	4405	4405	0
707	20250407	090700	6550880	4405	4405	4405	4405	180
708	20250407	090600	5757980	4375	4375	4375	4375	0
709	20250407	090500	5757980	4375	4440	4515	4375	470
710	20250407	090400	3676530	4385	4385	4385	4385	0
711	20250407	090300	3676530	4385	4395	4395	4385	2
712	20250407	090200	3667750	4405	4425	4425	4405	3
713	20250407	090100	3654505	4435	4445	4445	4435	187
714	20250407	090000	2824300	4445	4495	4520	4445	630