KissMeData/265740/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203900	1466398120	5080	5080	5080	5080	2002
3	20250414	203800	1466398120	5080	5080	5080	5080	0
4	20250414	203700	1466398120	5080	5080	5080	5080	0
5	20250414	203600	1466398120	5080	5080	5080	5080	0
6	20250414	203500	1466398120	5080	5080	5080	5080	0
7	20250414	203400	1466398120	5080	5080	5080	5080	0
8	20250414	203300	1466398120	5080	5080	5080	5080	0
9	20250414	203200	1466398120	5080	5080	5080	5080	0
10	20250414	203100	1466398120	5080	5080	5080	5080	0
11	20250414	203000	1466398120	5080	5080	5080	5080	0
12	20250414	202900	1466398120	5080	5080	5080	5080	0
13	20250414	202800	1466398120	5080	5080	5080	5080	0
14	20250414	202700	1466398120	5080	5080	5080	5080	0
15	20250414	202600	1466398120	5080	5080	5080	5080	0
16	20250414	202500	1466398120	5080	5080	5080	5080	0
17	20250414	202400	1466398120	5080	5080	5080	5080	0
18	20250414	202300	1466398120	5080	5080	5080	5080	0
19	20250414	202200	1466398120	5080	5080	5080	5080	0
20	20250414	202100	1466398120	5080	5080	5080	5080	0
21	20250414	202000	1466398120	5080	5080	5080	5080	0
22	20250414	201900	1466398120	5080	5080	5080	5080	0
23	20250414	201800	1466398120	5080	5080	5080	5080	0
24	20250414	201700	1466398120	5080	5080	5080	5080	0
25	20250414	201600	1466398120	5080	5080	5080	5080	0
26	20250414	201500	1466398120	5080	5080	5080	5080	0
27	20250414	201400	1466398120	5080	5080	5080	5080	0
28	20250414	201300	1466398120	5080	5080	5080	5080	0
29	20250414	201200	1466398120	5080	5080	5080	5080	0
30	20250414	201100	1466398120	5080	5080	5080	5080	0
31	20250414	201000	1466398120	5080	5080	5080	5080	0
32	20250414	200900	1466398120	5080	5080	5080	5080	2002
33	20250414	200800	1466398120	5080	5080	5080	5080	0
34	20250414	200700	1466398120	5080	5080	5080	5080	0
35	20250414	200600	1466398120	5080	5080	5080	5080	0
36	20250414	200500	1466398120	5080	5080	5080	5080	0
37	20250414	200400	1466398120	5080	5080	5080	5080	0
38	20250414	200300	1466398120	5080	5080	5080	5080	0
39	20250414	200200	1466398120	5080	5080	5080	5080	0
40	20250414	200100	1466398120	5080	5080	5080	5080	0
41	20250414	200000	1466398120	5080	5080	5080	5080	0
42	20250414	195900	1466398120	5080	5080	5080	5080	0
43	20250414	195800	1466398120	5080	5080	5080	5080	0
44	20250414	195700	1466398120	5080	5080	5080	5080	0
45	20250414	195600	1466398120	5080	5080	5080	5080	0
46	20250414	195500	1466398120	5080	5080	5080	5080	0
47	20250414	195400	1466398120	5080	5080	5080	5080	0
48	20250414	195300	1466398120	5080	5080	5080	5080	0
49	20250414	195200	1466398120	5080	5080	5080	5080	0
50	20250414	195100	1466398120	5080	5080	5080	5080	0
51	20250414	195000	1466398120	5080	5080	5080	5080	0
52	20250414	194900	1466398120	5080	5080	5080	5080	0
53	20250414	194800	1466398120	5080	5080	5080	5080	0
54	20250414	194700	1466398120	5080	5080	5080	5080	0
55	20250414	194600	1466398120	5080	5080	5080	5080	0
56	20250414	194500	1466398120	5080	5080	5080	5080	0
57	20250414	194400	1466398120	5080	5080	5080	5080	0
58	20250414	194300	1466398120	5080	5080	5080	5080	0
59	20250414	194200	1466398120	5080	5080	5080	5080	0
60	20250414	194100	1466398120	5080	5080	5080	5080	0
61	20250414	194000	1466398120	5080	5080	5080	5080	0
62	20250414	193900	1466398120	5080	5080	5080	5080	2002
63	20250414	193800	1466398120	5080	5080	5080	5080	0
64	20250414	193700	1466398120	5080	5080	5080	5080	0
65	20250414	193600	1466398120	5080	5080	5080	5080	0
66	20250414	193500	1466398120	5080	5080	5080	5080	0
67	20250414	193400	1466398120	5080	5080	5080	5080	0
68	20250414	193300	1466398120	5080	5080	5080	5080	0
69	20250414	193200	1466398120	5080	5080	5080	5080	0
70	20250414	193100	1466398120	5080	5080	5080	5080	0
71	20250414	193000	1466398120	5080	5080	5080	5080	0
72	20250414	192900	1466398120	5080	5080	5080	5080	0
73	20250414	192800	1466398120	5080	5080	5080	5080	0
74	20250414	192700	1466398120	5080	5080	5080	5080	0
75	20250414	192600	1466398120	5080	5080	5080	5080	0
76	20250414	192500	1466398120	5080	5080	5080	5080	0
77	20250414	192400	1466398120	5080	5080	5080	5080	0
78	20250414	192300	1466398120	5080	5080	5080	5080	0
79	20250414	192200	1466398120	5080	5080	5080	5080	0
80	20250414	192100	1466398120	5080	5080	5080	5080	0
81	20250414	192000	1466398120	5080	5080	5080	5080	0
82	20250414	191900	1466398120	5080	5080	5080	5080	0
83	20250414	191800	1466398120	5080	5080	5080	5080	0
84	20250414	191700	1466398120	5080	5080	5080	5080	0
85	20250414	191600	1466398120	5080	5080	5080	5080	0
86	20250414	191500	1466398120	5080	5080	5080	5080	0
87	20250414	191400	1466398120	5080	5080	5080	5080	0
88	20250414	191300	1466398120	5080	5080	5080	5080	0
89	20250414	191200	1466398120	5080	5080	5080	5080	0
90	20250414	191100	1466398120	5080	5080	5080	5080	0
91	20250414	191000	1466398120	5080	5080	5080	5080	0
92	20250414	190900	1466398120	5080	5080	5080	5080	2002
93	20250414	190800	1466398120	5080	5080	5080	5080	0
94	20250414	190700	1466398120	5080	5080	5080	5080	0
95	20250414	190600	1466398120	5080	5080	5080	5080	0
96	20250414	190500	1466398120	5080	5080	5080	5080	0
97	20250414	190400	1466398120	5080	5080	5080	5080	0
98	20250414	190300	1466398120	5080	5080	5080	5080	0
99	20250414	190200	1466398120	5080	5080	5080	5080	0
100	20250414	190100	1466398120	5080	5080	5080	5080	0
101	20250414	190000	1466398120	5080	5080	5080	5080	0
102	20250414	185900	1466398120	5080	5080	5080	5080	0
103	20250414	185800	1466398120	5080	5080	5080	5080	0
104	20250414	185700	1466398120	5080	5080	5080	5080	0
105	20250414	185600	1466398120	5080	5080	5080	5080	0
106	20250414	185500	1466398120	5080	5080	5080	5080	0
107	20250414	185400	1466398120	5080	5080	5080	5080	0
108	20250414	185300	1466398120	5080	5080	5080	5080	0
109	20250414	185200	1466398120	5080	5080	5080	5080	0
110	20250414	185100	1466398120	5080	5080	5080	5080	0
111	20250414	185000	1466398120	5080	5080	5080	5080	0
112	20250414	184900	1466398120	5080	5080	5080	5080	0
113	20250414	184800	1466398120	5080	5080	5080	5080	0
114	20250414	184700	1466398120	5080	5080	5080	5080	0
115	20250414	184600	1466398120	5080	5080	5080	5080	0
116	20250414	184500	1466398120	5080	5080	5080	5080	0
117	20250414	184400	1466398120	5080	5080	5080	5080	0
118	20250414	184300	1466398120	5080	5080	5080	5080	0
119	20250414	184200	1466398120	5080	5080	5080	5080	0
120	20250414	184100	1466398120	5080	5080	5080	5080	0
121	20250414	184000	1466398120	5080	5080	5080	5080	0
122	20250414	183900	1466398120	5080	5080	5080	5080	2002
123	20250414	183800	1466398120	5080	5080	5080	5080	0
124	20250414	183700	1466398120	5080	5080	5080	5080	0
125	20250414	183600	1466398120	5080	5080	5080	5080	0
126	20250414	183500	1466398120	5080	5080	5080	5080	0
127	20250414	183400	1466398120	5080	5080	5080	5080	0
128	20250414	183300	1466398120	5080	5080	5080	5080	0
129	20250414	183200	1466398120	5080	5080	5080	5080	0
130	20250414	183100	1466398120	5080	5080	5080	5080	0
131	20250414	183000	1466398120	5080	5080	5080	5080	0
132	20250414	182900	1466398120	5080	5080	5080	5080	0
133	20250414	182800	1466398120	5080	5080	5080	5080	0
134	20250414	182700	1466398120	5080	5080	5080	5080	0
135	20250414	182600	1466398120	5080	5080	5080	5080	0
136	20250414	182500	1466398120	5080	5080	5080	5080	0
137	20250414	182400	1466398120	5080	5080	5080	5080	0
138	20250414	182300	1466398120	5080	5080	5080	5080	0
139	20250414	182200	1466398120	5080	5080	5080	5080	0
140	20250414	182100	1466398120	5080	5080	5080	5080	0
141	20250414	182000	1466398120	5080	5080	5080	5080	0
142	20250414	181900	1466398120	5080	5080	5080	5080	0
143	20250414	181800	1466398120	5080	5080	5080	5080	0
144	20250414	181700	1466398120	5080	5080	5080	5080	0
145	20250414	181600	1466398120	5080	5080	5080	5080	0
146	20250414	181500	1466398120	5080	5080	5080	5080	0
147	20250414	181400	1466398120	5080	5080	5080	5080	0
148	20250414	181300	1466398120	5080	5080	5080	5080	0
149	20250414	181200	1466398120	5080	5080	5080	5080	0
150	20250414	181100	1466398120	5080	5080	5080	5080	0
151	20250414	181000	1466398120	5080	5080	5080	5080	0
152	20250414	180900	1466398120	5080	5080	5080	5080	2002
153	20250414	180800	1466398120	5080	5080	5080	5080	0
154	20250414	180700	1466398120	5080	5080	5080	5080	0
155	20250414	180600	1466398120	5080	5080	5080	5080	0
156	20250414	180500	1466398120	5080	5080	5080	5080	0
157	20250414	180400	1466398120	5080	5080	5080	5080	0
158	20250414	180300	1466398120	5080	5080	5080	5080	0
159	20250414	180200	1466398120	5080	5080	5080	5080	0
160	20250414	180100	1466398120	5080	5080	5080	5080	0
161	20250414	180000	1466398120	5080	5080	5080	5080	0
162	20250414	175900	1466398120	5080	5080	5080	5080	0
163	20250414	175800	1466398120	5080	5080	5080	5080	0
164	20250414	175700	1466398120	5080	5080	5080	5080	0
165	20250414	175600	1466398120	5080	5080	5080	5080	0
166	20250414	175500	1466398120	5080	5080	5080	5080	0
167	20250414	175400	1466398120	5080	5080	5080	5080	0
168	20250414	175300	1466398120	5080	5080	5080	5080	0
169	20250414	175200	1466398120	5080	5080	5080	5080	0
170	20250414	175100	1466398120	5080	5080	5080	5080	0
171	20250414	175000	1466398120	5080	5080	5080	5080	0
172	20250414	174900	1466398120	5080	5080	5080	5080	0
173	20250414	174800	1466398120	5080	5080	5080	5080	0
174	20250414	174700	1466398120	5080	5080	5080	5080	0
175	20250414	174600	1466398120	5080	5080	5080	5080	0
176	20250414	174500	1466398120	5080	5080	5080	5080	0
177	20250414	174400	1466398120	5080	5080	5080	5080	0
178	20250414	174300	1466398120	5080	5080	5080	5080	0
179	20250414	174200	1466398120	5080	5080	5080	5080	0
180	20250414	174100	1466398120	5080	5080	5080	5080	0
181	20250414	174000	1466398120	5080	5080	5080	5080	0
182	20250414	173900	1466398120	5080	5080	5080	5080	2002
183	20250414	173800	1466398120	5080	5080	5080	5080	0
184	20250414	173700	1466398120	5080	5080	5080	5080	0
185	20250414	173600	1466398120	5080	5080	5080	5080	0
186	20250414	173500	1466398120	5080	5080	5080	5080	0
187	20250414	173400	1466398120	5080	5080	5080	5080	0
188	20250414	173300	1466398120	5080	5080	5080	5080	0
189	20250414	173200	1466398120	5080	5080	5080	5080	0
190	20250414	173100	1466398120	5080	5080	5080	5080	0
191	20250414	173000	1466398120	5080	5080	5080	5080	0
192	20250414	172900	1466398120	5080	5080	5080	5080	0
193	20250414	172800	1466398120	5080	5080	5080	5080	0
194	20250414	172700	1466398120	5080	5080	5080	5080	0
195	20250414	172600	1466398120	5080	5080	5080	5080	0
196	20250414	172500	1466398120	5080	5080	5080	5080	0
197	20250414	172400	1466398120	5080	5080	5080	5080	0
198	20250414	172300	1466398120	5080	5080	5080	5080	0
199	20250414	172200	1466398120	5080	5080	5080	5080	0
200	20250414	172100	1466398120	5080	5080	5080	5080	0
201	20250414	172000	1466398120	5080	5080	5080	5080	0
202	20250414	171900	1466398120	5080	5080	5080	5080	0
203	20250414	171800	1466398120	5080	5080	5080	5080	0
204	20250414	171700	1466398120	5080	5080	5080	5080	0
205	20250414	171600	1466398120	5080	5080	5080	5080	0
206	20250414	171500	1466398120	5080	5080	5080	5080	0
207	20250414	171400	1466398120	5080	5080	5080	5080	0
208	20250414	171300	1466398120	5080	5080	5080	5080	0
209	20250414	171200	1466398120	5080	5080	5080	5080	0
210	20250414	171100	1466398120	5080	5080	5080	5080	0
211	20250414	171000	1466398120	5080	5080	5080	5080	0
212	20250414	170900	1466398120	5080	5080	5080	5080	2002
213	20250414	170800	1466398120	5080	5080	5080	5080	0
214	20250414	170700	1466398120	5080	5080	5080	5080	0
215	20250414	170600	1466398120	5080	5080	5080	5080	0
216	20250414	170500	1466398120	5080	5080	5080	5080	0
217	20250414	170400	1466398120	5080	5080	5080	5080	0
218	20250414	170300	1466398120	5080	5080	5080	5080	0
219	20250414	170200	1466398120	5080	5080	5080	5080	0
220	20250414	170100	1466398120	5080	5080	5080	5080	0
221	20250414	170000	1466398120	5080	5080	5080	5080	0
222	20250414	165900	1466398120	5080	5080	5080	5080	0
223	20250414	165800	1466398120	5080	5080	5080	5080	0
224	20250414	165700	1466398120	5080	5080	5080	5080	0
225	20250414	165600	1466398120	5080	5080	5080	5080	0
226	20250414	165500	1466398120	5080	5080	5080	5080	0
227	20250414	165400	1466398120	5080	5080	5080	5080	0
228	20250414	165300	1466398120	5080	5080	5080	5080	0
229	20250414	165200	1466398120	5080	5080	5080	5080	0
230	20250414	165100	1466398120	5080	5080	5080	5080	0
231	20250414	165000	1466398120	5080	5080	5080	5080	0
232	20250414	164900	1466398120	5080	5080	5080	5080	0
233	20250414	164800	1466398120	5080	5080	5080	5080	0
234	20250414	164700	1466398120	5080	5080	5080	5080	0
235	20250414	164600	1466398120	5080	5080	5080	5080	0
236	20250414	164500	1466398120	5080	5080	5080	5080	0
237	20250414	164400	1466398120	5080	5080	5080	5080	0
238	20250414	164300	1466398120	5080	5080	5080	5080	0
239	20250414	164200	1466398120	5080	5080	5080	5080	0
240	20250414	164100	1466398120	5080	5080	5080	5080	0
241	20250414	164000	1466398120	5080	5080	5080	5080	0
242	20250414	163900	1466398120	5080	5080	5080	5080	2002
243	20250414	163800	1466398120	5080	5080	5080	5080	0
244	20250414	163700	1466398120	5080	5080	5080	5080	0
245	20250414	163600	1466398120	5080	5080	5080	5080	0
246	20250414	163500	1466398120	5080	5080	5080	5080	0
247	20250414	163400	1466398120	5080	5080	5080	5080	0
248	20250414	163300	1466398120	5080	5080	5080	5080	0
249	20250414	163200	1466398120	5080	5080	5080	5080	0
250	20250414	163100	1466398120	5080	5080	5080	5080	0
251	20250414	163000	1466398120	5080	5080	5080	5080	0
252	20250414	162900	1466398120	5080	5080	5080	5080	0
253	20250414	162800	1466398120	5080	5080	5080	5080	0
254	20250414	162700	1466398120	5080	5080	5080	5080	0
255	20250414	162600	1466398120	5080	5080	5080	5080	0
256	20250414	162500	1466398120	5080	5080	5080	5080	0
257	20250414	162400	1466398120	5080	5080	5080	5080	0
258	20250414	162300	1466398120	5080	5080	5080	5080	0
259	20250414	162200	1466398120	5080	5080	5080	5080	0
260	20250414	162100	1466398120	5080	5080	5080	5080	0
261	20250414	162000	1466398120	5080	5080	5080	5080	0
262	20250414	161900	1466398120	5080	5080	5080	5080	0
263	20250414	161800	1466398120	5080	5080	5080	5080	0
264	20250414	161700	1466398120	5080	5080	5080	5080	0
265	20250414	161600	1466398120	5080	5080	5080	5080	0
266	20250414	161500	1466398120	5080	5080	5080	5080	0
267	20250414	161400	1466398120	5080	5080	5080	5080	0
268	20250414	161300	1466398120	5080	5080	5080	5080	0
269	20250414	161200	1466398120	5080	5080	5080	5080	0
270	20250414	161100	1466398120	5080	5080	5080	5080	0
271	20250414	161000	1466398120	5080	5080	5080	5080	0
272	20250414	160900	1466398120	5080	5080	5080	5080	2002
273	20250414	160800	1466398120	5080	5080	5080	5080	0
274	20250414	160700	1466398120	5080	5080	5080	5080	0
275	20250414	160600	1466398120	5080	5080	5080	5080	0
276	20250414	160500	1466398120	5080	5080	5080	5080	0
277	20250414	160400	1466398120	5080	5080	5080	5080	0
278	20250414	160300	1466398120	5080	5080	5080	5080	0
279	20250414	160200	1466398120	5080	5080	5080	5080	0
280	20250414	160100	1466398120	5080	5080	5080	5080	0
281	20250414	160000	1466398120	5080	5080	5080	5080	0
282	20250414	155900	1466398120	5080	5080	5080	5080	0
283	20250414	155800	1466398120	5080	5080	5080	5080	0
284	20250414	155700	1466398120	5080	5080	5080	5080	0
285	20250414	155600	1466398120	5080	5080	5080	5080	0
286	20250414	155500	1466398120	5080	5080	5080	5080	0
287	20250414	155400	1466398120	5080	5080	5080	5080	0
288	20250414	155300	1466398120	5080	5080	5080	5080	0
289	20250414	155200	1466398120	5080	5080	5080	5080	0
290	20250414	155100	1466398120	5080	5080	5080	5080	0
291	20250414	155000	1466398120	5080	5080	5080	5080	0
292	20250414	154900	1466398120	5080	5080	5080	5080	0
293	20250414	154800	1466398120	5080	5080	5080	5080	0
294	20250414	154700	1466398120	5080	5080	5080	5080	0
295	20250414	154600	1466398120	5080	5080	5080	5080	0
296	20250414	154500	1466398120	5080	5080	5080	5080	0
297	20250414	154400	1466398120	5080	5080	5080	5080	0
298	20250414	154300	1466398120	5080	5080	5080	5080	0
299	20250414	154200	1466398120	5080	5080	5080	5080	0
300	20250414	154100	1466398120	5080	5080	5080	5080	0
301	20250414	154000	1466398120	5080	5080	5080	5080	0
302	20250414	153900	1466398120	5080	5080	5080	5080	2002
303	20250414	153800	1466398120	5080	5080	5080	5080	0
304	20250414	153700	1466398120	5080	5080	5080	5080	0
305	20250414	153600	1466398120	5080	5080	5080	5080	0
306	20250414	153500	1466398120	5080	5080	5080	5080	0
307	20250414	153400	1466398120	5080	5080	5080	5080	0
308	20250414	153300	1466398120	5080	5080	5080	5080	0
309	20250414	153200	1466398120	5080	5080	5080	5080	0
310	20250414	153100	1466398120	5080	5080	5080	5080	0
311	20250414	153000	1466398120	5080	5080	5080	5080	2002
312	20250414	152900	1456227960	5050	5050	5050	5050	0
313	20250414	152800	1456227960	5050	5050	5050	5050	0
314	20250414	152700	1456227960	5050	5050	5050	5050	0
315	20250414	152600	1456227960	5050	5050	5050	5050	0
316	20250414	152500	1456227960	5050	5050	5050	5050	0
317	20250414	152400	1456227960	5050	5050	5050	5050	0
318	20250414	152300	1456227960	5050	5050	5050	5050	0
319	20250414	152200	1456227960	5050	5050	5050	5050	0
320	20250414	152100	1456227960	5050	5050	5050	5050	0
321	20250414	152000	1456227960	5050	5050	5050	5050	0
322	20250414	151900	1456227960	5050	5040	5050	5000	1393
323	20250414	151800	1449205590	5050	5050	5050	5050	15
324	20250414	151700	1449129840	5050	5050	5060	5050	100
325	20250414	151600	1448624400	5060	5060	5060	5050	162
326	20250414	151500	1447806190	5050	5050	5060	5050	388
327	20250414	151400	1445846780	5060	5060	5060	5060	19
328	20250414	151300	1445750640	5070	5060	5070	5060	135
329	20250414	151200	1445067520	5060	5050	5060	5050	189
330	20250414	151100	1444111260	5060	5060	5060	5060	109
331	20250414	151000	1443559720	5060	5030	5060	5030	635
332	20250414	150900	1440355690	5030	5030	5030	5030	109
333	20250414	150800	1439807420	5040	5040	5040	5040	0
334	20250414	150700	1439807420	5040	5040	5040	5040	23
335	20250414	150600	1439691500	5030	5040	5040	5010	2181
336	20250414	150500	1428734090	5050	5050	5050	5050	45
337	20250414	150400	1428506840	5050	5050	5050	5050	6
338	20250414	150300	1428476540	5060	5060	5060	5060	1
339	20250414	150200	1428471480	5070	5070	5070	5070	300
340	20250414	150100	1426950480	5070	5050	5070	5040	1699
341	20250414	150000	1418386130	5050	5060	5080	5050	369
342	20250414	145900	1416517750	5080	5080	5080	5080	0
343	20250414	145800	1416517750	5080	5080	5080	5080	0
344	20250414	145700	1416517750	5080	5080	5080	5050	6
345	20250414	145600	1416487380	5050	5070	5070	5050	357
346	20250414	145500	1414678930	5050	5060	5060	5050	348
347	20250414	145400	1412920050	5060	5060	5060	5060	56
348	20250414	145300	1412636690	5060	5060	5060	5060	32
349	20250414	145200	1412474770	5070	5070	5070	5070	251
350	20250414	145100	1411202200	5080	5080	5080	5080	1
351	20250414	145000	1411197120	5080	5080	5080	5080	6
352	20250414	144900	1411166640	5050	5050	5050	5050	1000
353	20250414	144800	1406116640	5080	5080	5080	5080	0
354	20250414	144700	1406116640	5080	5080	5080	5080	1
355	20250414	144600	1406111560	5050	5060	5060	5050	1175
356	20250414	144500	1400168820	5080	5080	5080	5080	257
357	20250414	144400	1398863260	5080	5080	5080	5080	4000
358	20250414	144300	1378543260	5090	5090	5090	5090	0
359	20250414	144200	1378543260	5090	5090	5090	5090	0
360	20250414	144100	1378543260	5090	5090	5090	5090	0
361	20250414	144000	1378543260	5090	5090	5090	5090	0
362	20250414	143900	1378543260	5090	5040	5090	5030	1194
363	20250414	143800	1372516430	5040	5060	5060	5040	196
364	20250414	143700	1371526420	5090	5080	5090	5080	501
365	20250414	143600	1368981330	5080	5080	5080	5080	0
366	20250414	143500	1368981330	5080	5080	5080	5080	150
367	20250414	143400	1368219330	5080	5080	5080	5080	0
368	20250414	143300	1368219330	5080	5050	5080	5050	22
369	20250414	143200	1368108200	5050	5050	5050	5050	0
370	20250414	143100	1368108200	5050	5050	5050	5050	0
371	20250414	143000	1368108200	5050	5070	5070	5050	97
372	20250414	142900	1367616960	5070	5070	5070	5070	0
373	20250414	142800	1367616960	5070	5070	5070	5070	103
374	20250414	142700	1367094750	5070	5070	5070	5070	102
375	20250414	142600	1366577610	5050	5050	5050	5050	80
376	20250414	142500	1366173610	5070	5070	5070	5070	0
377	20250414	142400	1366173610	5070	5060	5070	5050	258
378	20250414	142300	1364868360	5080	5070	5080	5070	31
379	20250414	142200	1364711180	5080	5050	5080	5040	336
380	20250414	142100	1363014390	5050	5040	5060	5040	741
381	20250414	142000	1359265550	5050	5050	5050	5050	6
382	20250414	141900	1359235250	5060	5060	5060	5060	0
383	20250414	141800	1359235250	5060	5060	5060	5060	30
384	20250414	141700	1359083450	5060	5060	5060	5060	0
385	20250414	141600	1359083450	5060	5060	5060	5060	0
386	20250414	141500	1359083450	5060	5060	5060	5060	0
387	20250414	141400	1359083450	5060	5060	5060	5060	1
388	20250414	141300	1359078390	5060	5060	5060	5060	1
389	20250414	141200	1359073330	5050	5050	5050	5050	0
390	20250414	141100	1359073330	5050	5050	5050	5050	0
391	20250414	141000	1359073330	5050	5040	5055	5040	408
392	20250414	140900	1357012950	5060	5060	5060	5060	0
393	20250414	140800	1357012950	5060	5060	5060	5060	0
394	20250414	140700	1357012950	5060	5060	5060	5060	0
395	20250414	140600	1357012950	5060	5060	5060	5060	0
396	20250414	140500	1357012950	5060	5060	5060	5060	0
397	20250414	140400	1357012950	5060	5060	5060	5060	0
398	20250414	140300	1357012950	5060	5060	5060	5060	0
399	20250414	140200	1357012950	5060	5020	5060	5010	905
400	20250414	140100	1352467520	5020	5030	5030	5020	7
401	20250414	140000	1352432360	5040	5040	5040	5040	0
402	20250414	135900	1352432360	5040	5040	5040	5040	0
403	20250414	135800	1352432360	5040	5020	5040	5020	6
404	20250414	135700	1352402180	5010	5010	5010	5010	0
405	20250414	135600	1352402180	5010	5040	5040	5010	776
406	20250414	135500	1348503590	5060	5060	5060	5060	0
407	20250414	135400	1348503590	5060	5050	5060	5050	11
408	20250414	135300	1348447940	5040	5040	5040	5040	96
409	20250414	135200	1347964100	5040	5040	5040	5040	172
410	20250414	135100	1347097220	5060	5060	5060	5060	2
411	20250414	135000	1347087100	5070	5040	5070	5040	7
412	20250414	134900	1347051770	5040	5040	5040	5040	8
413	20250414	134800	1347011450	5040	5070	5070	5020	372
414	20250414	134700	1345139540	5070	5040	5070	5040	189
415	20250414	134600	1344186610	5040	5040	5060	5030	827
416	20250414	134500	1340015280	5050	5050	5050	5050	50
417	20250414	134400	1339762780	5020	5060	5060	5020	2146
418	20250414	134300	1328966550	5060	5050	5060	5050	2
419	20250414	134200	1328956440	5070	5070	5070	5070	0
420	20250414	134100	1328956440	5070	5070	5070	5070	2
421	20250414	134000	1328946300	5030	5030	5030	5030	259
422	20250414	133900	1327643530	5030	5030	5030	5030	0
423	20250414	133800	1327643530	5030	5030	5030	5030	0
424	20250414	133700	1327643530	5030	5000	5030	4995	503
425	20250414	133600	1325129655	5000	5030	5030	5000	164
426	20250414	133500	1324309625	5015	5015	5015	5015	2
427	20250414	133400	1324299595	5030	5030	5030	5030	0
428	20250414	133300	1324299595	5030	5030	5030	5030	0
429	20250414	133200	1324299595	5030	5000	5030	4995	165
430	20250414	133100	1323474885	5030	5030	5030	5030	50
431	20250414	133000	1323223385	5030	5030	5030	5030	1
432	20250414	132900	1323218355	5000	5000	5000	5000	632
433	20250414	132800	1320058355	5030	5030	5040	4990	1425
434	20250414	132700	1312910855	5010	5010	5010	5010	481
435	20250414	132600	1310501045	5030	5030	5030	5030	3
436	20250414	132500	1310485955	5030	5040	5040	5030	51
437	20250414	132400	1310229415	5030	5030	5030	5030	2
438	20250414	132300	1310219355	5000	5010	5010	4995	2395
439	20250414	132200	1298246280	5040	5040	5040	5040	0
440	20250414	132100	1298246280	5040	5040	5040	5040	0
441	20250414	132000	1298246280	5040	5040	5040	5030	6
442	20250414	131900	1298216060	5050	5020	5050	5020	822
443	20250414	131800	1294086890	5020	5030	5030	5020	544
444	20250414	131700	1291355570	5060	5060	5060	5060	3
445	20250414	131600	1291340390	5080	5080	5080	5080	0
446	20250414	131500	1291340390	5080	5080	5080	5080	2
447	20250414	131400	1291330230	5080	5080	5080	5080	0
448	20250414	131300	1291330230	5080	5040	5080	5000	4791
449	20250414	131200	1267315730	5080	5080	5080	5080	0
450	20250414	131100	1267315730	5080	5080	5080	5080	2
451	20250414	131000	1267305570	5100	5030	5100	5030	317
452	20250414	130900	1265709510	5030	5020	5030	5000	501
453	20250414	130800	1263198970	5020	5030	5030	5020	163
454	20250414	130700	1262379090	5030	5030	5030	5030	0
455	20250414	130600	1262379090	5030	5030	5030	5030	0
456	20250414	130500	1262379090	5030	5030	5030	5020	1391
457	20250414	130400	1255388870	5050	5050	5050	5050	0
458	20250414	130300	1255388870	5050	5050	5050	5040	917
459	20250414	130200	1250766920	5060	5060	5060	5060	1
460	20250414	130100	1250761860	5060	5060	5060	5060	0
461	20250414	130000	1250761860	5060	5080	5080	5060	500
462	20250414	125900	1248226800	5110	5110	5110	5110	10
463	20250414	125800	1248175700	5110	5110	5110	5110	195
464	20250414	125700	1247179250	5110	5110	5110	5110	23
465	20250414	125600	1247061720	5110	5100	5110	5100	140
466	20250414	125500	1246347480	5110	5110	5110	5110	0
467	20250414	125400	1246347480	5110	5070	5110	5070	175
468	20250414	125300	1245460190	5130	5080	5140	5080	3784
469	20250414	125200	1226131040	5080	5050	5080	5050	1462
470	20250414	125100	1218726470	5050	5050	5050	5050	1013
471	20250414	125000	1213610820	5050	5050	5050	5050	0
472	20250414	124900	1213610820	5050	5040	5050	5040	36
473	20250414	124800	1213429370	5040	5020	5040	5020	247
474	20250414	124700	1212186540	5030	5030	5030	5030	1
475	20250414	124600	1212181510	5030	5030	5030	5030	0
476	20250414	124500	1212181510	5030	5020	5030	5010	306
477	20250414	124400	1210646190	5020	5020	5020	5020	120
478	20250414	124300	1210043790	5030	5030	5030	5030	0
479	20250414	124200	1210043790	5030	5030	5030	5030	0
480	20250414	124100	1210043790	5030	5030	5030	5030	0
481	20250414	124000	1210043790	5030	5030	5030	5030	2
482	20250414	123900	1210033730	5030	5030	5030	5030	35
483	20250414	123800	1209857680	5040	5040	5040	5040	0
484	20250414	123700	1209857680	5040	5040	5040	5040	1
485	20250414	123600	1209852640	5020	5030	5030	5020	10
486	20250414	123500	1209802390	5040	5040	5040	5040	1
487	20250414	123400	1209797350	5010	5020	5020	5010	400
488	20250414	123300	1207791350	5020	5020	5020	5020	0
489	20250414	123200	1207791350	5020	5020	5020	5020	322
490	20250414	123100	1206174910	5050	5050	5050	5050	0
491	20250414	123000	1206174910	5050	5050	5050	5050	0
492	20250414	122900	1206174910	5050	5050	5050	5050	0
493	20250414	122800	1206174910	5050	5030	5050	5020	14
494	20250414	122700	1206104480	5050	5050	5050	5050	0
495	20250414	122600	1206104480	5050	5050	5050	5050	1
496	20250414	122500	1206099430	5040	5040	5040	5040	0
497	20250414	122400	1206099430	5040	5040	5040	5040	10
498	20250414	122300	1206049030	5050	5050	5050	5050	0
499	20250414	122200	1206049030	5050	5050	5050	5050	50
500	20250414	122100	1205796530	5050	5040	5050	5040	3
501	20250414	122000	1205781400	5040	5040	5040	5040	99
502	20250414	121900	1205282440	5040	5030	5040	5030	134
503	20250414	121800	1204607370	5030	5030	5030	5030	0
504	20250414	121700	1204607370	5030	5030	5030	5030	0
505	20250414	121600	1204607370	5030	5030	5030	5030	0
506	20250414	121500	1204607370	5030	5020	5030	5010	369
507	20250414	121400	1202755260	5020	5020	5020	5020	59
508	20250414	121300	1202459080	5030	5030	5030	5030	70
509	20250414	121200	1202106980	5030	5030	5030	5030	100
510	20250414	121100	1201603980	5040	5040	5040	5040	0
511	20250414	121000	1201603980	5040	5040	5040	5040	0
512	20250414	120900	1201603980	5040	5040	5040	5040	1
513	20250414	120800	1201598940	5030	5030	5030	5030	56
514	20250414	120700	1201317260	5040	5030	5040	5030	269
515	20250414	120600	1199964180	5060	5060	5060	5060	0
516	20250414	120500	1199964180	5060	5050	5060	5050	2
517	20250414	120400	1199954070	5030	5040	5040	5030	27
518	20250414	120300	1199818250	5030	5030	5030	5030	1
519	20250414	120200	1199813220	5010	5010	5010	5010	1
520	20250414	120100	1199808210	5030	5030	5030	5030	0
521	20250414	120000	1199808210	5030	5030	5030	5030	2
522	20250414	115900	1199798150	5030	5020	5030	5020	188
523	20250414	115800	1198854380	5020	5020	5020	5020	400
524	20250414	115700	1196846380	5020	5020	5020	5020	100
525	20250414	115600	1196344380	5060	5060	5060	5060	0
526	20250414	115500	1196344380	5060	5060	5060	5060	567
527	20250414	115400	1193475360	5060	5060	5060	5060	0
528	20250414	115300	1193475360	5060	5010	5060	5010	1462
529	20250414	115200	1186105440	5010	5010	5010	5010	222
530	20250414	115100	1184993220	5000	5000	5000	5000	0
531	20250414	115000	1184993220	5000	5000	5000	5000	215
532	20250414	114900	1183918220	5000	5010	5010	5000	619
533	20250414	114800	1180817060	5030	5030	5030	5030	0
534	20250414	114700	1180817060	5030	5030	5030	5030	0
535	20250414	114600	1180817060	5030	5030	5030	5030	0
536	20250414	114500	1180817060	5030	5030	5030	5030	0
537	20250414	114400	1180817060	5030	5030	5030	5030	1
538	20250414	114300	1180812030	5010	5010	5010	5010	79
539	20250414	114200	1180416240	5020	5020	5020	5020	419
540	20250414	114100	1178312860	5020	5020	5020	5020	100
541	20250414	114000	1177810860	5030	5030	5030	5030	0
542	20250414	113900	1177810860	5030	5020	5030	5020	81
543	20250414	113800	1177404230	5020	5020	5020	5020	0
544	20250414	113700	1177404230	5020	5020	5020	5020	10
545	20250414	113600	1177354030	5030	5030	5030	5030	457
546	20250414	113500	1175055320	5020	5020	5020	5020	11
547	20250414	113400	1175000100	5020	5020	5020	5020	0
548	20250414	113300	1175000100	5020	5020	5020	5020	0
549	20250414	113200	1175000100	5020	5020	5020	5020	7
550	20250414	113100	1174964960	5030	5030	5030	5030	0
551	20250414	113000	1174964960	5030	5030	5030	5030	0
552	20250414	112900	1174964960	5030	5020	5030	5020	343
553	20250414	112800	1173239800	5010	5010	5010	5010	0
554	20250414	112700	1173239800	5010	5010	5010	5010	0
555	20250414	112600	1173239800	5010	5010	5010	5010	0
556	20250414	112500	1173239800	5010	5010	5010	5010	0
557	20250414	112400	1173239800	5010	5010	5010	5010	0
558	20250414	112300	1173239800	5010	5010	5010	5010	0
559	20250414	112200	1173239800	5010	5010	5010	5010	4
560	20250414	112100	1173219760	5010	5010	5010	5010	201
561	20250414	112000	1172212750	5030	5010	5030	5010	40
562	20250414	111900	1172012050	5010	5010	5010	5010	99
563	20250414	111800	1171516060	5010	5010	5010	5010	7
564	20250414	111700	1171480990	5010	5010	5010	5010	1
565	20250414	111600	1171475980	5010	5000	5010	5000	121
566	20250414	111500	1170869970	4995	4995	4995	4995	5
567	20250414	111400	1170844995	4995	4995	4995	4995	4
568	20250414	111300	1170825015	4980	4995	4995	4980	65
569	20250414	111200	1170501300	4980	4980	4980	4980	1
570	20250414	111100	1170496320	4980	4980	4980	4980	85
571	20250414	111000	1170073020	4975	4980	4985	4975	1495
572	20250414	110900	1162628535	4980	4990	4990	4980	1558
573	20250414	110800	1154859465	4990	4995	4995	4990	396
574	20250414	110700	1152881720	4995	4995	4995	4995	85
575	20250414	110600	1152457145	4995	4995	5000	4995	123
576	20250414	110500	1151842735	4995	4995	4995	4995	0
577	20250414	110400	1151842735	4995	4995	4995	4995	0
578	20250414	110300	1151842735	4995	4995	4995	4995	259
579	20250414	110200	1150549030	4995	4995	4995	4995	334
580	20250414	110100	1148880700	5000	5000	5000	5000	105
581	20250414	110000	1148355700	5000	5000	5000	5000	7
582	20250414	105900	1148320700	5000	5000	5000	5000	0
583	20250414	105800	1148320700	5000	5000	5000	4990	3946
584	20250414	105700	1128604810	5000	5000	5000	5000	630
585	20250414	105600	1125454810	5000	5000	5000	5000	524
586	20250414	105500	1122834810	5010	5010	5010	5010	28
587	20250414	105400	1122694530	5010	5010	5010	5010	0
588	20250414	105300	1122694530	5010	5010	5010	5010	0
589	20250414	105200	1122694530	5010	5010	5010	5010	32
590	20250414	105100	1122534210	5010	5010	5010	5010	2931
591	20250414	105000	1107849900	5010	5010	5010	5010	732
592	20250414	104900	1104182580	5020	5020	5020	5020	127
593	20250414	104800	1103545040	5030	5030	5030	5030	10
594	20250414	104700	1103494740	5020	5020	5020	5020	9
595	20250414	104600	1103449560	5020	5020	5020	5020	7
596	20250414	104500	1103414420	5020	5020	5020	5020	7
597	20250414	104400	1103379280	5010	5010	5010	5010	1025
598	20250414	104300	1098244030	5020	5020	5020	5020	0
599	20250414	104200	1098244030	5020	5020	5020	5020	92
600	20250414	104100	1097782190	5020	5020	5020	5020	18
601	20250414	104000	1097691830	5020	5020	5020	5020	8
602	20250414	103900	1097651670	5020	5020	5020	5020	2
603	20250414	103800	1097641630	5020	5020	5020	5020	5
604	20250414	103700	1097616530	5020	5020	5020	5020	12
605	20250414	103600	1097556290	5020	5020	5020	5020	0
606	20250414	103500	1097556290	5020	5020	5020	5020	200
607	20250414	103400	1096552290	5030	5030	5030	5030	1
608	20250414	103300	1096547260	5010	5010	5010	5010	0
609	20250414	103200	1096547260	5010	5010	5010	5010	0
610	20250414	103100	1096547260	5010	5010	5010	5010	80
611	20250414	103000	1096146460	5010	5010	5010	5010	0
612	20250414	102900	1096146460	5010	5010	5010	5010	0
613	20250414	102800	1096146460	5010	5010	5010	5010	0
614	20250414	102700	1096146460	5010	5030	5030	5010	1310
615	20250414	102600	1089581410	5030	5040	5040	5030	54
616	20250414	102500	1089309340	5040	5040	5040	5040	0
617	20250414	102400	1089309340	5040	5040	5040	5040	25
618	20250414	102300	1089183340	5040	5020	5040	5020	981
619	20250414	102200	1084242100	5020	5030	5030	5020	1002
620	20250414	102100	1079208670	5040	5040	5040	5040	0
621	20250414	102000	1079208670	5040	5040	5040	5040	1
622	20250414	101900	1079203630	5030	5010	5030	5010	209
623	20250414	101800	1078156360	5030	5030	5030	5030	8
624	20250414	101700	1078116120	5030	5030	5030	5020	234
625	20250414	101600	1076940830	5040	5040	5040	5040	10
626	20250414	101500	1076890430	5030	5020	5040	5020	13
627	20250414	101400	1076824960	5040	5040	5040	5040	3
628	20250414	101300	1076809840	5030	5030	5040	5020	1883
629	20250414	101200	1067357050	5020	5030	5040	5020	1863
630	20250414	101100	1057978570	5020	5020	5020	5020	8
631	20250414	101000	1057938410	5020	5020	5020	5020	188
632	20250414	100900	1056994650	5020	5020	5020	5020	32
633	20250414	100800	1056834010	5010	5030	5030	5010	418
634	20250414	100700	1054738940	5020	5020	5020	5010	1366
635	20250414	100600	1047885020	5020	5030	5030	5020	127
636	20250414	100500	1047247460	5030	5020	5030	5020	351
637	20250414	100400	1045485370	5030	5040	5040	5030	711
638	20250414	100300	1041909010	5040	5040	5040	5040	6
639	20250414	100200	1041878770	5040	5030	5040	5030	304
640	20250414	100100	1040349540	5050	5060	5060	5030	1780
641	20250414	100000	1031377110	5060	5060	5060	5060	1436
642	20250414	095900	1024110950	5050	5060	5060	5050	1046
643	20250414	095800	1018828450	5060	5060	5060	5060	45
644	20250414	095700	1018600750	5060	5050	5060	5050	162
645	20250414	095600	1017781100	5050	5050	5050	5050	146
646	20250414	095500	1017043800	5040	5050	5050	5040	109
647	20250414	095400	1016493440	5040	5040	5040	5040	23
648	20250414	095300	1016377520	5030	5030	5030	5030	50
649	20250414	095200	1016126020	5020	5040	5040	5020	1100
650	20250414	095100	1010595430	5040	5050	5050	5040	679
651	20250414	095000	1007172440	5060	5060	5070	5060	1680
652	20250414	094900	998662680	5070	5060	5070	5060	267
653	20250414	094800	997311640	5060	5050	5060	5050	366
654	20250414	094700	995463150	5040	5050	5050	5040	47
655	20250414	094600	995226250	5040	5060	5060	5040	104
656	20250414	094500	994701840	5060	5050	5080	5050	631
657	20250414	094400	991502440	5050	5040	5060	5040	919
658	20250414	094300	986861640	5040	5050	5050	5040	185
659	20250414	094200	985928240	5050	5050	5050	5050	0
660	20250414	094100	985928240	5050	5040	5050	5040	268
661	20250414	094000	984574870	5050	5040	5050	5040	156
662	20250414	093900	983788580	5040	5020	5040	5020	619
663	20250414	093800	980674120	5020	5030	5030	5010	2204
664	20250414	093700	969595680	5040	5050	5050	5040	1057
665	20250414	093600	964262230	5040	5040	5040	5040	271
666	20250414	093500	962896390	5040	5040	5050	5040	516
667	20250414	093400	960290750	5040	5050	5050	5040	821
668	20250414	093300	956152880	5040	5030	5050	5030	827
669	20250414	093200	951981700	5030	5030	5030	5030	721
670	20250414	093100	948355070	5040	5030	5040	5020	275
671	20250414	093000	946969540	5030	5030	5030	5020	71
672	20250414	092900	946612560	5020	5030	5040	5020	1342
673	20250414	092800	939863910	5040	5050	5050	5040	1109
674	20250414	092700	934274540	5030	5050	5050	5030	506
675	20250414	092600	931728760	5050	5050	5050	5050	201
676	20250414	092500	930713710	5050	5050	5050	5050	1197
677	20250414	092400	924668860	5030	5030	5040	5020	950
678	20250414	092300	919888130	5020	5050	5050	5020	2487
679	20250414	092200	907379010	5050	5050	5060	5050	114
680	20250414	092100	906803220	5040	5050	5050	5040	324
681	20250414	092000	905169260	5060	5060	5070	5060	286
682	20250414	091900	903722000	5070	5000	5070	5000	70
683	20250414	091800	903369890	5000	5030	5030	4995	6262
684	20250414	091700	871968010	5030	5040	5070	5030	2229
685	20250414	091600	860734240	5060	5060	5060	5040	2881
686	20250414	091500	846170860	5060	5060	5060	5060	634
687	20250414	091400	842962820	5060	5010	5090	5000	4902
688	20250414	091300	818288960	5020	5150	5150	4900	22977
689	20250414	091200	702636835	5110	5180	5180	5100	8041
690	20250414	091100	661371495	5160	5160	5180	5100	12025
691	20250414	091000	599491425	5180	5140	5190	5140	5804
692	20250414	090900	569486305	5150	5090	5180	5070	5268
693	20250414	090800	542484665	5070	5180	5230	5050	16926
694	20250414	090700	455985155	5220	5090	5220	5040	25858
695	20250414	090600	322859585	5090	5050	5100	5050	6565
696	20250414	090500	289574415	5040	5040	5080	5020	8928
697	20250414	090400	244508905	5040	4990	5080	4970	19970
698	20250414	090300	143839250	4985	4900	4985	4900	6840
699	20250414	090200	109997475	4920	4815	4920	4815	4367
700	20250414	090100	88685100	4815	4805	4835	4780	8533
701	20250414	090000	47663680	4800	4875	4875	4800	9828