KissMeData/032820/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	185800	6176088756	1774	1774	1774	1774	49286
3	20250411	185700	6176088756	1774	1774	1774	1774	0
4	20250411	185600	6176088756	1774	1774	1774	1774	0
5	20250411	185500	6176088756	1774	1774	1774	1774	0
6	20250411	185400	6176088756	1774	1774	1774	1774	0
7	20250411	185300	6176088756	1774	1774	1774	1774	0
8	20250411	185200	6176088756	1774	1774	1774	1774	0
9	20250411	185100	6176088756	1774	1774	1774	1774	0
10	20250411	185000	6176088756	1774	1774	1774	1774	0
11	20250411	184900	6176088756	1774	1774	1774	1774	0
12	20250411	184800	6176088756	1774	1774	1774	1774	0
13	20250411	184700	6176088756	1774	1774	1774	1774	0
14	20250411	184600	6176088756	1774	1774	1774	1774	0
15	20250411	184500	6176088756	1774	1774	1774	1774	0
16	20250411	184400	6176088756	1774	1774	1774	1774	0
17	20250411	184300	6176088756	1774	1774	1774	1774	0
18	20250411	184200	6176088756	1774	1774	1774	1774	0
19	20250411	184100	6176088756	1774	1774	1774	1774	0
20	20250411	184000	6176088756	1774	1774	1774	1774	0
21	20250411	183900	6176088756	1774	1774	1774	1774	0
22	20250411	183800	6176088756	1774	1774	1774	1774	0
23	20250411	183700	6176088756	1774	1774	1774	1774	0
24	20250411	183600	6176088756	1774	1774	1774	1774	0
25	20250411	183500	6176088756	1774	1774	1774	1774	0
26	20250411	183400	6176088756	1774	1774	1774	1774	0
27	20250411	183300	6176088756	1774	1774	1774	1774	0
28	20250411	183200	6176088756	1774	1774	1774	1774	0
29	20250411	183100	6176088756	1774	1774	1774	1774	0
30	20250411	183000	6176088756	1774	1774	1774	1774	0
31	20250411	182900	6176088756	1774	1774	1774	1774	0
32	20250411	182800	6176088756	1774	1774	1774	1774	49286
33	20250411	182700	6176088756	1774	1774	1774	1774	0
34	20250411	182600	6176088756	1774	1774	1774	1774	0
35	20250411	182500	6176088756	1774	1774	1774	1774	0
36	20250411	182400	6176088756	1774	1774	1774	1774	0
37	20250411	182300	6176088756	1774	1774	1774	1774	0
38	20250411	182200	6176088756	1774	1774	1774	1774	0
39	20250411	182100	6176088756	1774	1774	1774	1774	0
40	20250411	182000	6176088756	1774	1774	1774	1774	0
41	20250411	181900	6176088756	1774	1774	1774	1774	0
42	20250411	181800	6176088756	1774	1774	1774	1774	0
43	20250411	181700	6176088756	1774	1774	1774	1774	0
44	20250411	181600	6176088756	1774	1774	1774	1774	0
45	20250411	181500	6176088756	1774	1774	1774	1774	0
46	20250411	181400	6176088756	1774	1774	1774	1774	0
47	20250411	181300	6176088756	1774	1774	1774	1774	0
48	20250411	181200	6176088756	1774	1774	1774	1774	0
49	20250411	181100	6176088756	1774	1774	1774	1774	0
50	20250411	181000	6176088756	1774	1774	1774	1774	0
51	20250411	180900	6176088756	1774	1774	1774	1774	0
52	20250411	180800	6176088756	1774	1774	1774	1774	0
53	20250411	180700	6176088756	1774	1774	1774	1774	0
54	20250411	180600	6176088756	1774	1774	1774	1774	0
55	20250411	180500	6176088756	1774	1774	1774	1774	0
56	20250411	180400	6176088756	1774	1774	1774	1774	0
57	20250411	180300	6176088756	1774	1774	1774	1774	0
58	20250411	180200	6176088756	1774	1774	1774	1774	0
59	20250411	180100	6176088756	1774	1774	1774	1774	0
60	20250411	180000	6176088756	1774	1774	1774	1774	0
61	20250411	175900	6176088756	1774	1774	1774	1774	0
62	20250411	175800	6176088756	1774	1774	1774	1774	49286
63	20250411	175700	6176088756	1774	1774	1774	1774	0
64	20250411	175600	6176088756	1774	1774	1774	1774	0
65	20250411	175500	6176088756	1774	1774	1774	1774	0
66	20250411	175400	6176088756	1774	1774	1774	1774	0
67	20250411	175300	6176088756	1774	1774	1774	1774	0
68	20250411	175200	6176088756	1774	1774	1774	1774	0
69	20250411	175100	6176088756	1774	1774	1774	1774	0
70	20250411	175000	6176088756	1774	1774	1774	1774	0
71	20250411	174900	6176088756	1774	1774	1774	1774	0
72	20250411	174800	6176088756	1774	1774	1774	1774	0
73	20250411	174700	6176088756	1774	1774	1774	1774	0
74	20250411	174600	6176088756	1774	1774	1774	1774	0
75	20250411	174500	6176088756	1774	1774	1774	1774	0
76	20250411	174400	6176088756	1774	1774	1774	1774	0
77	20250411	174300	6176088756	1774	1774	1774	1774	0
78	20250411	174200	6176088756	1774	1774	1774	1774	0
79	20250411	174100	6176088756	1774	1774	1774	1774	0
80	20250411	174000	6176088756	1774	1774	1774	1774	0
81	20250411	173900	6176088756	1774	1774	1774	1774	0
82	20250411	173800	6176088756	1774	1774	1774	1774	0
83	20250411	173700	6176088756	1774	1774	1774	1774	0
84	20250411	173600	6176088756	1774	1774	1774	1774	0
85	20250411	173500	6176088756	1774	1774	1774	1774	0
86	20250411	173400	6176088756	1774	1774	1774	1774	0
87	20250411	173300	6176088756	1774	1774	1774	1774	0
88	20250411	173200	6176088756	1774	1774	1774	1774	0
89	20250411	173100	6176088756	1774	1774	1774	1774	0
90	20250411	173000	6176088756	1774	1774	1774	1774	0
91	20250411	172900	6176088756	1774	1774	1774	1774	0
92	20250411	172800	6176088756	1774	1774	1774	1774	49286
93	20250411	172700	6176088756	1774	1774	1774	1774	0
94	20250411	172600	6176088756	1774	1774	1774	1774	0
95	20250411	172500	6176088756	1774	1774	1774	1774	0
96	20250411	172400	6176088756	1774	1774	1774	1774	0
97	20250411	172300	6176088756	1774	1774	1774	1774	0
98	20250411	172200	6176088756	1774	1774	1774	1774	0
99	20250411	172100	6176088756	1774	1774	1774	1774	0
100	20250411	172000	6176088756	1774	1774	1774	1774	0
101	20250411	171900	6176088756	1774	1774	1774	1774	0
102	20250411	171800	6176088756	1774	1774	1774	1774	0
103	20250411	171700	6176088756	1774	1774	1774	1774	0
104	20250411	171600	6176088756	1774	1774	1774	1774	0
105	20250411	171500	6176088756	1774	1774	1774	1774	0
106	20250411	171400	6176088756	1774	1774	1774	1774	0
107	20250411	171300	6176088756	1774	1774	1774	1774	0
108	20250411	171200	6176088756	1774	1774	1774	1774	0
109	20250411	171100	6176088756	1774	1774	1774	1774	0
110	20250411	171000	6176088756	1774	1774	1774	1774	0
111	20250411	170900	6176088756	1774	1774	1774	1774	0
112	20250411	170800	6176088756	1774	1774	1774	1774	0
113	20250411	170700	6176088756	1774	1774	1774	1774	0
114	20250411	170600	6176088756	1774	1774	1774	1774	0
115	20250411	170500	6176088756	1774	1774	1774	1774	0
116	20250411	170400	6176088756	1774	1774	1774	1774	0
117	20250411	170300	6176088756	1774	1774	1774	1774	0
118	20250411	170200	6176088756	1774	1774	1774	1774	0
119	20250411	170100	6176088756	1774	1774	1774	1774	0
120	20250411	170000	6176088756	1774	1774	1774	1774	0
121	20250411	165900	6176088756	1774	1774	1774	1774	0
122	20250411	165800	6176088756	1774	1774	1774	1774	49286
123	20250411	165700	6176088756	1774	1774	1774	1774	0
124	20250411	165600	6176088756	1774	1774	1774	1774	0
125	20250411	165500	6176088756	1774	1774	1774	1774	0
126	20250411	165400	6176088756	1774	1774	1774	1774	0
127	20250411	165300	6176088756	1774	1774	1774	1774	0
128	20250411	165200	6176088756	1774	1774	1774	1774	0
129	20250411	165100	6176088756	1774	1774	1774	1774	0
130	20250411	165000	6176088756	1774	1774	1774	1774	0
131	20250411	164900	6176088756	1774	1774	1774	1774	0
132	20250411	164800	6176088756	1774	1774	1774	1774	0
133	20250411	164700	6176088756	1774	1774	1774	1774	0
134	20250411	164600	6176088756	1774	1774	1774	1774	0
135	20250411	164500	6176088756	1774	1774	1774	1774	0
136	20250411	164400	6176088756	1774	1774	1774	1774	0
137	20250411	164300	6176088756	1774	1774	1774	1774	0
138	20250411	164200	6176088756	1774	1774	1774	1774	0
139	20250411	164100	6176088756	1774	1774	1774	1774	0
140	20250411	164000	6176088756	1774	1774	1774	1774	0
141	20250411	163900	6176088756	1774	1774	1774	1774	0
142	20250411	163800	6176088756	1774	1774	1774	1774	0
143	20250411	163700	6176088756	1774	1774	1774	1774	0
144	20250411	163600	6176088756	1774	1774	1774	1774	0
145	20250411	163500	6176088756	1774	1774	1774	1774	0
146	20250411	163400	6176088756	1774	1774	1774	1774	0
147	20250411	163300	6176088756	1774	1774	1774	1774	0
148	20250411	163200	6176088756	1774	1774	1774	1774	0
149	20250411	163100	6176088756	1774	1774	1774	1774	0
150	20250411	163000	6176088756	1774	1774	1774	1774	0
151	20250411	162900	6176088756	1774	1774	1774	1774	0
152	20250411	162800	6176088756	1774	1774	1774	1774	49286
153	20250411	162700	6176088756	1774	1774	1774	1774	0
154	20250411	162600	6176088756	1774	1774	1774	1774	0
155	20250411	162500	6176088756	1774	1774	1774	1774	0
156	20250411	162400	6176088756	1774	1774	1774	1774	0
157	20250411	162300	6176088756	1774	1774	1774	1774	0
158	20250411	162200	6176088756	1774	1774	1774	1774	0
159	20250411	162100	6176088756	1774	1774	1774	1774	0
160	20250411	162000	6176088756	1774	1774	1774	1774	0
161	20250411	161900	6176088756	1774	1774	1774	1774	0
162	20250411	161800	6176088756	1774	1774	1774	1774	0
163	20250411	161700	6176088756	1774	1774	1774	1774	0
164	20250411	161600	6176088756	1774	1774	1774	1774	0
165	20250411	161500	6176088756	1774	1774	1774	1774	0
166	20250411	161400	6176088756	1774	1774	1774	1774	0
167	20250411	161300	6176088756	1774	1774	1774	1774	0
168	20250411	161200	6176088756	1774	1774	1774	1774	0
169	20250411	161100	6176088756	1774	1774	1774	1774	0
170	20250411	161000	6176088756	1774	1774	1774	1774	0
171	20250411	160900	6176088756	1774	1774	1774	1774	0
172	20250411	160800	6176088756	1774	1774	1774	1774	0
173	20250411	160700	6176088756	1774	1774	1774	1774	0
174	20250411	160600	6176088756	1774	1774	1774	1774	0
175	20250411	160500	6176088756	1774	1774	1774	1774	0
176	20250411	160400	6176088756	1774	1774	1774	1774	0
177	20250411	160300	6176088756	1774	1774	1774	1774	0
178	20250411	160200	6176088756	1774	1774	1774	1774	0
179	20250411	160100	6176088756	1774	1774	1774	1774	0
180	20250411	160000	6176088756	1774	1774	1774	1774	0
181	20250411	155900	6176088756	1774	1774	1774	1774	0
182	20250411	155800	6176088756	1774	1774	1774	1774	49286
183	20250411	155700	6176088756	1774	1774	1774	1774	0
184	20250411	155600	6176088756	1774	1774	1774	1774	0
185	20250411	155500	6176088756	1774	1774	1774	1774	0
186	20250411	155400	6176088756	1774	1774	1774	1774	0
187	20250411	155300	6176088756	1774	1774	1774	1774	0
188	20250411	155200	6176088756	1774	1774	1774	1774	0
189	20250411	155100	6176088756	1774	1774	1774	1774	0
190	20250411	155000	6176088756	1774	1774	1774	1774	0
191	20250411	154900	6176088756	1774	1774	1774	1774	0
192	20250411	154800	6176088756	1774	1774	1774	1774	0
193	20250411	154700	6176088756	1774	1774	1774	1774	0
194	20250411	154600	6176088756	1774	1774	1774	1774	0
195	20250411	154500	6176088756	1774	1774	1774	1774	0
196	20250411	154400	6176088756	1774	1774	1774	1774	0
197	20250411	154300	6176088756	1774	1774	1774	1774	0
198	20250411	154200	6176088756	1774	1774	1774	1774	0
199	20250411	154100	6176088756	1774	1774	1774	1774	0
200	20250411	154000	6176088756	1774	1774	1774	1774	0
201	20250411	153900	6176088756	1774	1774	1774	1774	0
202	20250411	153800	6176088756	1774	1774	1774	1774	0
203	20250411	153700	6176088756	1774	1774	1774	1774	0
204	20250411	153600	6176088756	1774	1774	1774	1774	0
205	20250411	153500	6176088756	1774	1774	1774	1774	0
206	20250411	153400	6176088756	1774	1774	1774	1774	0
207	20250411	153300	6176088756	1774	1774	1774	1774	0
208	20250411	153200	6176088756	1774	1774	1774	1774	0
209	20250411	153100	6176088756	1774	1774	1774	1774	0
210	20250411	153000	6176088756	1774	1774	1774	1774	49286
211	20250411	152900	6088655392	1775	1775	1775	1775	0
212	20250411	152800	6088655392	1775	1775	1775	1775	0
213	20250411	152700	6088655392	1775	1775	1775	1775	0
214	20250411	152600	6088655392	1775	1775	1775	1775	0
215	20250411	152500	6088655392	1775	1775	1775	1775	0
216	20250411	152400	6088655392	1775	1775	1775	1775	0
217	20250411	152300	6088655392	1775	1775	1775	1775	0
218	20250411	152200	6088655392	1775	1775	1775	1775	0
219	20250411	152100	6088655392	1775	1775	1775	1775	0
220	20250411	152000	6088655392	1775	1775	1775	1775	0
221	20250411	151900	6088655392	1775	1770	1775	1765	26691
222	20250411	151800	6041501703	1770	1778	1780	1770	22466
223	20250411	151700	6001668931	1775	1778	1779	1775	14438
224	20250411	151600	5976004146	1778	1775	1778	1774	14379
225	20250411	151500	5950466026	1775	1775	1775	1772	12549
226	20250411	151400	5928195422	1775	1774	1775	1772	4020
227	20250411	151300	5921063987	1773	1772	1773	1771	4399
228	20250411	151200	5913267079	1773	1769	1773	1769	12891
229	20250411	151100	5890423217	1769	1771	1772	1769	1435
230	20250411	151000	5887881977	1771	1769	1771	1768	10250
231	20250411	150900	5869741351	1769	1769	1770	1763	1768
232	20250411	150800	5866613489	1770	1770	1772	1769	1928
233	20250411	150700	5863200520	1770	1766	1770	1763	9426
234	20250411	150600	5846542723	1766	1762	1766	1762	6161
235	20250411	150500	5835672159	1761	1759	1764	1757	6163
236	20250411	150400	5824814863	1757	1757	1762	1757	3150
237	20250411	150300	5819270860	1757	1759	1764	1754	21769
238	20250411	150200	5781014611	1759	1760	1762	1756	4505
239	20250411	150100	5773098337	1758	1759	1759	1756	5374
240	20250411	150000	5763652795	1758	1763	1763	1758	4669
241	20250411	145900	5755435865	1760	1763	1763	1760	5574
242	20250411	145800	5745622692	1765	1761	1765	1761	3931
243	20250411	145700	5738699613	1761	1765	1765	1761	9212
244	20250411	145600	5722472733	1765	1761	1765	1761	1635
245	20250411	145500	5719588958	1764	1764	1765	1762	7106
246	20250411	145400	5707060706	1763	1765	1765	1763	903
247	20250411	145300	5705468174	1765	1766	1766	1764	2339
248	20250411	145200	5701338620	1766	1763	1766	1763	3427
249	20250411	145100	5695296252	1763	1765	1765	1763	7087
250	20250411	145000	5682794402	1765	1762	1765	1762	1137
251	20250411	144900	5680790179	1765	1764	1765	1763	3022
252	20250411	144800	5675460002	1765	1765	1765	1764	498
253	20250411	144700	5674581325	1766	1767	1767	1766	2291
254	20250411	144600	5670535408	1766	1766	1767	1766	532
255	20250411	144500	5669595895	1766	1767	1767	1766	2082
256	20250411	144400	5665918938	1767	1766	1767	1766	2397
257	20250411	144300	5661685802	1766	1771	1772	1765	11182
258	20250411	144200	5641938368	1766	1767	1772	1762	17230
259	20250411	144100	5611527033	1766	1768	1773	1765	6491
260	20250411	144000	5600041067	1770	1774	1775	1770	20234
261	20250411	143900	5564182912	1775	1774	1778	1774	11373
262	20250411	143800	5543991387	1775	1774	1775	1773	6990
263	20250411	143700	5531596058	1774	1778	1778	1774	12957
264	20250411	143600	5508579608	1778	1778	1779	1775	7017
265	20250411	143500	5496102537	1778	1771	1779	1771	11107
266	20250411	143400	5476378134	1771	1768	1771	1767	9047
267	20250411	143300	5460368191	1768	1763	1768	1763	7969
268	20250411	143200	5446311732	1761	1762	1763	1760	9063
269	20250411	143100	5430345980	1760	1758	1761	1758	5928
270	20250411	143000	5419917055	1757	1758	1758	1757	1178
271	20250411	142900	5417846911	1758	1762	1763	1758	31878
272	20250411	142800	5361714416	1762	1761	1762	1761	1693
273	20250411	142700	5358731631	1762	1759	1763	1759	4066
274	20250411	142600	5351571561	1763	1763	1763	1761	6742
275	20250411	142500	5339691031	1763	1760	1764	1757	17126
276	20250411	142400	5309526005	1758	1759	1761	1758	10525
277	20250411	142300	5291009223	1759	1760	1760	1759	2205
278	20250411	142200	5287130545	1759	1760	1760	1759	1681
279	20250411	142100	5284172463	1760	1760	1760	1759	7470
280	20250411	142000	5271026018	1760	1759	1760	1758	3909
281	20250411	141900	5264146869	1758	1758	1759	1757	2376
282	20250411	141800	5259970729	1759	1758	1760	1758	3300
283	20250411	141700	5254169223	1758	1760	1761	1758	7478
284	20250411	141600	5241012751	1761	1762	1764	1760	11345
285	20250411	141500	5221035229	1762	1765	1766	1762	4826
286	20250411	141400	5212522891	1767	1765	1767	1765	5548
287	20250411	141300	5202730661	1765	1765	1765	1762	7801
288	20250411	141200	5188963369	1765	1763	1769	1763	15691
289	20250411	141100	5161286942	1763	1768	1768	1763	8092
290	20250411	141000	5147005023	1768	1768	1770	1766	8663
291	20250411	140900	5131692032	1770	1771	1771	1768	7326
292	20250411	140800	5118725250	1773	1775	1776	1772	9596
293	20250411	140700	5101694535	1776	1777	1777	1776	4702
294	20250411	140600	5093340604	1778	1778	1778	1777	2287
295	20250411	140500	5089274319	1778	1778	1778	1778	628
296	20250411	140400	5088157735	1778	1776	1778	1775	6938
297	20250411	140300	5075824373	1777	1777	1779	1776	2284
298	20250411	140200	5071763270	1776	1776	1779	1775	24418
299	20250411	140100	5028367235	1776	1773	1776	1773	7229
300	20250411	140000	5015537875	1774	1774	1775	1771	16402
301	20250411	135900	4986431237	1771	1770	1774	1770	3008
302	20250411	135800	4981099555	1770	1768	1774	1768	9031
303	20250411	135700	4965105343	1773	1772	1774	1768	13508
304	20250411	135600	4941188204	1772	1772	1772	1770	8118
305	20250411	135500	4926809583	1773	1773	1775	1773	18519
306	20250411	135400	4893970973	1773	1773	1775	1773	10328
307	20250411	135300	4875659427	1773	1773	1773	1773	630
308	20250411	135200	4874542437	1776	1775	1776	1775	3907
309	20250411	135100	4867607500	1775	1775	1776	1772	6596
310	20250411	135000	4855899494	1771	1772	1775	1771	31664
311	20250411	134900	4799730041	1773	1773	1773	1772	3118
312	20250411	134800	4794203721	1774	1775	1775	1772	4646
313	20250411	134700	4785966079	1774	1777	1778	1773	33135
314	20250411	134600	4727116441	1777	1777	1777	1776	1442
315	20250411	134500	4724554979	1775	1774	1778	1774	31437
316	20250411	134400	4668705715	1774	1774	1775	1773	10048
317	20250411	134300	4650874058	1774	1774	1775	1774	5565
318	20250411	134200	4640997772	1774	1769	1775	1769	13379
319	20250411	134100	4617302395	1769	1765	1769	1762	3510
320	20250411	134000	4611107455	1766	1764	1767	1764	1466
321	20250411	133900	4608518947	1765	1762	1765	1762	2352
322	20250411	133800	4604373553	1762	1763	1763	1762	1698
323	20250411	133700	4601381657	1763	1761	1763	1760	7985
324	20250411	133600	4587309204	1760	1761	1761	1760	4852
325	20250411	133500	4578768373	1760	1761	1762	1760	6070
326	20250411	133400	4568078234	1761	1765	1765	1761	7807
327	20250411	133300	4554317670	1764	1765	1767	1763	4310
328	20250411	133200	4546709723	1766	1766	1766	1765	1092
329	20250411	133100	4544782186	1767	1766	1769	1766	3580
330	20250411	133000	4538458232	1766	1765	1770	1763	21745
331	20250411	132900	4500067212	1765	1769	1769	1765	12973
332	20250411	132800	4477142160	1771	1770	1771	1768	7456
333	20250411	132700	4463952860	1770	1768	1770	1768	2198
334	20250411	132600	4460065406	1769	1768	1769	1767	5660
335	20250411	132500	4450055932	1768	1767	1768	1767	250
336	20250411	132400	4449613985	1767	1767	1768	1766	6733
337	20250411	132300	4437716875	1767	1767	1768	1767	3553
338	20250411	132200	4431437708	1767	1770	1770	1767	15607
339	20250411	132100	4403817817	1770	1773	1774	1770	12868
340	20250411	132000	4381011670	1773	1772	1773	1771	12816
341	20250411	131900	4358303647	1771	1773	1773	1771	4698
342	20250411	131800	4349978065	1772	1772	1773	1772	2830
343	20250411	131700	4344963285	1772	1773	1774	1772	2499
344	20250411	131600	4340532343	1775	1777	1777	1772	13310
345	20250411	131500	4316915195	1777	1780	1780	1775	24437
346	20250411	131400	4273451423	1779	1777	1781	1777	23695
347	20250411	131300	4231285938	1776	1775	1776	1773	17222
348	20250411	131200	4200727074	1775	1772	1775	1771	8207
349	20250411	131100	4186174183	1771	1762	1772	1762	46125
350	20250411	131000	4104632361	1763	1761	1763	1760	19934
351	20250411	130900	4069516019	1761	1762	1762	1760	25796
352	20250411	130800	4024091401	1762	1761	1762	1761	5014
353	20250411	130700	4015258249	1762	1761	1762	1760	7958
354	20250411	130600	4001243212	1760	1761	1761	1760	1546
355	20250411	130500	3998521130	1761	1761	1761	1760	15101
356	20250411	130400	3971939417	1761	1755	1761	1755	30318
357	20250411	130300	3918599221	1757	1756	1758	1753	35266
358	20250411	130200	3856675927	1757	1757	1757	1756	1190
359	20250411	130100	3854585730	1757	1756	1757	1756	210
360	20250411	130000	3854216969	1756	1757	1757	1756	965
361	20250411	125900	3852521964	1757	1757	1757	1755	20192
362	20250411	125800	3817066489	1757	1757	1758	1757	2442
363	20250411	125700	3812775629	1757	1757	1757	1757	5903
364	20250411	125600	3802404058	1757	1757	1757	1756	764
365	20250411	125500	3801061810	1757	1758	1758	1756	8575
366	20250411	125400	3785994849	1758	1757	1758	1757	16851
367	20250411	125300	3756381077	1757	1755	1757	1755	13427
368	20250411	125200	3732803529	1755	1751	1756	1751	23568
369	20250411	125100	3691480930	1751	1750	1751	1749	6553
370	20250411	125000	3680010933	1749	1750	1750	1746	6320
371	20250411	124900	3668968915	1750	1747	1750	1747	1275
372	20250411	124800	3666738760	1747	1751	1751	1747	4406
373	20250411	124700	3659035239	1751	1750	1752	1747	1002
374	20250411	124600	3657282936	1750	1748	1752	1748	4861
375	20250411	124500	3648777604	1747	1747	1747	1747	549
376	20250411	124400	3647818501	1748	1747	1749	1747	5362
377	20250411	124300	3638445930	1747	1746	1747	1745	2974
378	20250411	124200	3633255185	1744	1745	1745	1744	462
379	20250411	124100	3632449353	1750	1750	1751	1743	7440
380	20250411	124000	3619453038	1750	1752	1752	1750	3122
381	20250411	123900	3613989507	1750	1753	1753	1750	7568
382	20250411	123800	3600743597	1751	1751	1753	1751	1345
383	20250411	123700	3598387950	1750	1753	1753	1750	5531
384	20250411	123600	3588701898	1754	1756	1756	1753	1400
385	20250411	123500	3586246276	1756	1754	1756	1754	2320
386	20250411	123400	3582174762	1754	1753	1756	1752	7850
387	20250411	123300	3568402395	1753	1751	1753	1751	9684
388	20250411	123200	3551432410	1751	1750	1751	1750	7790
389	20250411	123100	3537799899	1749	1747	1750	1746	27051
390	20250411	123000	3490482277	1746	1747	1747	1746	5210
391	20250411	122900	3481381676	1746	1743	1746	1743	4249
392	20250411	122800	3473965776	1743	1744	1744	1743	4139
393	20250411	122700	3466751391	1743	1743	1743	1743	892
394	20250411	122600	3465196635	1740	1740	1740	1740	396
395	20250411	122500	3464507595	1740	1743	1744	1740	3710
396	20250411	122400	3458046971	1743	1744	1744	1742	1345
397	20250411	122300	3455702632	1744	1744	1744	1744	3400
398	20250411	122200	3449773032	1743	1741	1744	1741	4338
399	20250411	122100	3442217156	1741	1738	1741	1738	1555
400	20250411	122000	3439510540	1738	1738	1738	1735	4497
401	20250411	121900	3431698868	1738	1743	1743	1738	1096
402	20250411	121800	3429793537	1743	1740	1743	1738	4228
403	20250411	121700	3422436789	1740	1740	1740	1738	2168
404	20250411	121600	3418666267	1740	1740	1744	1740	2369
405	20250411	121500	3414541981	1740	1742	1742	1740	13552
406	20250411	121400	3390950395	1742	1742	1742	1742	0
407	20250411	121300	3390950395	1742	1743	1743	1742	1098
408	20250411	121200	3389037458	1742	1742	1742	1742	1215
409	20250411	121100	3386920928	1742	1741	1742	1741	391
410	20250411	121000	3386240101	1741	1741	1741	1741	10
411	20250411	120900	3386222691	1740	1741	1742	1740	2290
412	20250411	120800	3382237173	1740	1741	1742	1740	5574
413	20250411	120700	3372536918	1740	1743	1743	1740	8277
414	20250411	120600	3358125676	1743	1746	1747	1742	6571
415	20250411	120500	3346662142	1747	1748	1749	1746	12519
416	20250411	120400	3324777999	1747	1746	1748	1746	5581
417	20250411	120300	3315026128	1746	1745	1747	1745	2937
418	20250411	120200	3309896983	1745	1740	1746	1740	15311
419	20250411	120100	3283220715	1741	1742	1742	1740	2913
420	20250411	120000	3278149159	1742	1741	1742	1738	6616
421	20250411	115900	3266640209	1741	1743	1743	1739	4748
422	20250411	115800	3258377162	1742	1744	1745	1742	11245
423	20250411	115700	3238770201	1744	1741	1744	1740	10478
424	20250411	115600	3220516982	1741	1739	1742	1738	24685
425	20250411	115500	3177561534	1738	1731	1739	1730	24365
426	20250411	115400	3135266829	1732	1732	1732	1732	61
427	20250411	115300	3135161177	1732	1731	1732	1731	167
428	20250411	115200	3134872090	1732	1731	1732	1731	6788
429	20250411	115100	3123117060	1731	1730	1731	1730	1738
430	20250411	115000	3120110276	1730	1731	1731	1730	7979
431	20250411	114900	3106306485	1735	1735	1735	1735	52
432	20250411	114800	3106216265	1735	1732	1735	1732	201
433	20250411	114700	3105867533	1735	1734	1735	1730	9923
434	20250411	114600	3088661179	1734	1730	1734	1727	9648
435	20250411	114500	3071970191	1734	1727	1734	1726	443
436	20250411	114400	3071204692	1726	1726	1735	1726	7395
437	20250411	114300	3058419144	1726	1734	1734	1726	4348
438	20250411	114200	3050907348	1728	1730	1735	1728	3314
439	20250411	114100	3045174118	1734	1730	1735	1730	3331
440	20250411	114000	3039399984	1730	1732	1732	1729	27861
441	20250411	113900	2991196562	1733	1736	1736	1733	4826
442	20250411	113800	2982828731	1736	1737	1737	1734	793
443	20250411	113700	2981451445	1734	1735	1736	1734	6884
444	20250411	113600	2969504737	1735	1734	1736	1734	6739
445	20250411	113500	2957808628	1734	1733	1734	1731	5804
446	20250411	113400	2947751615	1734	1736	1736	1734	5810
447	20250411	113300	2937673715	1737	1736	1738	1736	5254
448	20250411	113200	2928548095	1736	1736	1737	1736	6653
449	20250411	113100	2916998232	1737	1736	1738	1736	1370
450	20250411	113000	2914618420	1736	1738	1738	1736	627
451	20250411	112900	2913529686	1736	1735	1739	1734	10355
452	20250411	112800	2895553435	1739	1737	1739	1735	10033
453	20250411	112700	2878115955	1738	1730	1738	1730	12487
454	20250411	112600	2856462617	1730	1727	1730	1727	6055
455	20250411	112500	2845994989	1725	1727	1727	1725	4117
456	20250411	112400	2838887595	1727	1726	1729	1726	4605
457	20250411	112300	2830932846	1726	1724	1727	1720	3093
458	20250411	112200	2825597546	1724	1728	1730	1724	35747
459	20250411	112100	2763789232	1729	1723	1729	1723	34443
460	20250411	112000	2704339466	1722	1723	1724	1722	3733
461	20250411	111900	2697908139	1722	1719	1722	1718	7070
462	20250411	111800	2685740897	1718	1717	1718	1717	878
463	20250411	111700	2684232764	1717	1717	1717	1717	3825
464	20250411	111600	2677665239	1718	1718	1718	1718	633
465	20250411	111500	2676577745	1719	1717	1719	1715	2306
466	20250411	111400	2672618883	1717	1715	1717	1715	4571
467	20250411	111300	2664776149	1715	1715	1715	1714	4041
468	20250411	111200	2657846769	1714	1719	1719	1714	3888
469	20250411	111100	2651166477	1719	1712	1719	1712	2521
470	20250411	111000	2646835645	1712	1717	1718	1712	7639
471	20250411	110900	2633725106	1717	1715	1717	1714	2633
472	20250411	110800	2629209156	1715	1716	1716	1715	469
473	20250411	110700	2628404662	1716	1712	1717	1711	3120
474	20250411	110600	2623056954	1712	1713	1714	1712	3044
475	20250411	110500	2617842513	1714	1717	1717	1712	1733
476	20250411	110400	2614875095	1712	1709	1717	1708	6448
477	20250411	110300	2603826795	1710	1715	1715	1710	3925
478	20250411	110200	2597110417	1711	1722	1722	1710	28137
479	20250411	110100	2548856796	1723	1723	1723	1720	1823
480	20250411	110000	2545719912	1720	1720	1723	1719	9797
481	20250411	105900	2528843409	1720	1719	1720	1719	17304
482	20250411	105800	2499085051	1719	1717	1719	1716	10943
483	20250411	105700	2480281336	1717	1718	1718	1717	2564
484	20250411	105600	2475878448	1718	1714	1718	1712	13090
485	20250411	105500	2453426258	1710	1712	1713	1710	10779
486	20250411	105400	2434973478	1712	1712	1713	1710	23053
487	20250411	105300	2395536940	1712	1712	1713	1711	1790
488	20250411	105200	2392473180	1712	1713	1713	1712	3267
489	20250411	105100	2386877281	1713	1711	1713	1711	2709
490	20250411	105000	2382239833	1711	1712	1713	1710	16671
491	20250411	104900	2353700361	1712	1712	1713	1712	27976
492	20250411	104800	2305801883	1712	1709	1712	1709	20291
493	20250411	104700	2271084528	1709	1710	1710	1709	297
494	20250411	104600	2270576673	1710	1710	1710	1705	5535
495	20250411	104500	2261113313	1710	1705	1710	1705	8668
496	20250411	104400	2246312746	1705	1704	1706	1704	5211
497	20250411	104300	2237428871	1705	1707	1707	1704	1685
498	20250411	104200	2234554809	1708	1705	1708	1705	3495
499	20250411	104100	2228591003	1705	1705	1705	1704	2922
500	20250411	104000	2223609510	1705	1703	1705	1702	4974
501	20250411	103900	2215132649	1702	1700	1702	1700	1725
502	20250411	103800	2212198302	1700	1703	1703	1700	3350
503	20250411	103700	2206499991	1704	1704	1704	1704	1139
504	20250411	103600	2204559135	1704	1701	1704	1700	3593
505	20250411	103500	2198447374	1701	1702	1702	1701	3643
506	20250411	103400	2192247028	1702	1704	1704	1702	1506
507	20250411	103300	2189683756	1702	1702	1705	1700	5627
508	20250411	103200	2180099198	1702	1703	1703	1700	4282
509	20250411	103100	2172814707	1701	1704	1704	1699	4456
510	20250411	103000	2165240250	1704	1702	1704	1700	2973
511	20250411	102900	2160183613	1701	1705	1705	1701	3975
512	20250411	102800	2153412118	1705	1706	1706	1705	747
513	20250411	102700	2152138477	1705	1705	1705	1704	1959
514	20250411	102600	2148798833	1705	1706	1706	1704	1729
515	20250411	102500	2145851496	1704	1706	1707	1704	3904
516	20250411	102400	2139195747	1706	1703	1706	1703	1724
517	20250411	102300	2136257572	1702	1706	1706	1698	24540
518	20250411	102200	2094475696	1707	1707	1707	1706	5568
519	20250411	102100	2084971566	1707	1707	1708	1707	13932
520	20250411	102000	2061184421	1707	1706	1711	1705	42521
521	20250411	101900	1988540090	1706	1704	1706	1704	5273
522	20250411	101800	1979549128	1704	1704	1705	1704	5394
523	20250411	101700	1970353530	1704	1703	1704	1703	1496
524	20250411	101600	1967804602	1703	1703	1704	1703	8626
525	20250411	101500	1953113524	1703	1702	1703	1702	9978
526	20250411	101400	1936122846	1702	1699	1702	1699	7412
527	20250411	101300	1923511818	1699	1699	1700	1699	4579
528	20250411	101200	1915729229	1699	1696	1699	1696	2301
529	20250411	101100	1911822814	1697	1696	1697	1693	1995
530	20250411	101000	1908439296	1696	1699	1699	1690	15691
531	20250411	100900	1881833009	1702	1700	1703	1699	3898
532	20250411	100800	1875203536	1701	1702	1702	1698	5100
533	20250411	100700	1866531593	1702	1698	1702	1698	3093
534	20250411	100600	1861275034	1697	1698	1700	1697	4101
535	20250411	100500	1854311335	1700	1704	1705	1698	14232
536	20250411	100400	1830108065	1703	1696	1703	1696	35705
537	20250411	100300	1769428692	1696	1692	1696	1692	10290
538	20250411	100200	1751986685	1694	1693	1694	1690	7385
539	20250411	100100	1739490329	1693	1693	1694	1690	13027
540	20250411	100000	1717457076	1694	1693	1694	1693	15219
541	20250411	095900	1691683852	1693	1691	1693	1691	984
542	20250411	095800	1690018897	1693	1693	1693	1693	247
543	20250411	095700	1689600726	1693	1692	1693	1690	8168
544	20250411	095600	1675779371	1692	1694	1694	1691	5092
545	20250411	095500	1667157916	1694	1695	1695	1694	1707
546	20250411	095400	1664266206	1695	1693	1695	1693	17471
547	20250411	095300	1634671689	1694	1689	1694	1688	13692
548	20250411	095200	1611541811	1690	1690	1690	1688	1118
549	20250411	095100	1609653519	1690	1688	1690	1688	1260
550	20250411	095000	1607525077	1690	1694	1694	1688	19226
551	20250411	094900	1575007688	1694	1694	1694	1693	5257
552	20250411	094800	1566105564	1693	1693	1694	1692	19014
553	20250411	094700	1533915238	1693	1690	1693	1688	16672
554	20250411	094600	1505707159	1688	1690	1690	1687	630
555	20250411	094500	1504644125	1691	1692	1692	1688	4456
556	20250411	094400	1497115913	1692	1686	1694	1686	4689
557	20250411	094300	1489195073	1685	1698	1698	1685	33115
558	20250411	094200	1433167335	1695	1695	1699	1693	2649
559	20250411	094100	1428673451	1699	1688	1699	1688	19863
560	20250411	094000	1395030326	1687	1690	1691	1687	8758
561	20250411	093900	1380233998	1691	1690	1696	1690	4825
562	20250411	093800	1372066413	1691	1681	1698	1681	65166
563	20250411	093700	1261741460	1682	1681	1682	1680	1967
564	20250411	093600	1258433344	1680	1680	1680	1680	6645
565	20250411	093500	1247269744	1680	1673	1680	1673	7277
566	20250411	093400	1235073899	1675	1674	1675	1673	7068
567	20250411	093300	1223248354	1675	1676	1676	1674	7216
568	20250411	093200	1211163222	1675	1683	1684	1675	34849
569	20250411	093100	1152665193	1683	1684	1684	1682	5526
570	20250411	093000	1143370253	1684	1687	1687	1680	6976
571	20250411	092900	1131614613	1687	1685	1687	1685	5476
572	20250411	092800	1122378798	1685	1680	1685	1680	9619
573	20250411	092700	1106203165	1680	1680	1680	1675	5846
574	20250411	092600	1096397385	1680	1676	1680	1674	5156
575	20250411	092500	1087758791	1679	1675	1679	1675	2596
576	20250411	092400	1083405313	1675	1678	1678	1675	7530
577	20250411	092300	1070786988	1678	1678	1678	1675	8598
578	20250411	092200	1056380057	1677	1678	1678	1677	6359
579	20250411	092100	1045713639	1678	1679	1681	1678	2789
580	20250411	092000	1041031627	1675	1686	1690	1675	51281
581	20250411	091900	954801952	1686	1685	1691	1683	16375
582	20250411	091800	927150127	1682	1683	1690	1681	41937
583	20250411	091700	856455590	1682	1682	1683	1681	14635
584	20250411	091600	831839685	1681	1680	1681	1678	13346
585	20250411	091500	809415865	1680	1678	1680	1677	12382
586	20250411	091400	788636985	1677	1676	1678	1676	7628
587	20250411	091300	775842715	1678	1672	1678	1670	33382
588	20250411	091200	719958131	1672	1670	1673	1668	17014
589	20250411	091100	691540083	1670	1670	1672	1670	815
590	20250411	091000	690178567	1672	1668	1673	1668	32223
591	20250411	090900	636337297	1669	1660	1669	1660	14751
592	20250411	090800	611828951	1662	1661	1662	1655	1681
593	20250411	090700	609043029	1655	1670	1670	1655	27462
594	20250411	090600	563309985	1670	1670	1672	1666	46371
595	20250411	090500	485865225	1670	1668	1671	1664	12901
596	20250411	090400	464325118	1672	1661	1678	1660	43700
597	20250411	090300	391415048	1661	1654	1662	1645	29756
598	20250411	090200	342151528	1654	1653	1660	1653	36004
599	20250411	090100	282558157	1650	1631	1655	1620	73839
600	20250411	090000	161284203	1635	1650	1650	1630	92385