KissMeData/303810/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	204800	2378911740	9200	9200	9200	9200	2476
3	20250407	204700	2378911740	9200	9200	9200	9200	0
4	20250407	204600	2378911740	9200	9200	9200	9200	0
5	20250407	204500	2378911740	9200	9200	9200	9200	0
6	20250407	204400	2378911740	9200	9200	9200	9200	0
7	20250407	204300	2378911740	9200	9200	9200	9200	0
8	20250407	204200	2378911740	9200	9200	9200	9200	0
9	20250407	204100	2378911740	9200	9200	9200	9200	0
10	20250407	204000	2378911740	9200	9200	9200	9200	0
11	20250407	203900	2378911740	9200	9200	9200	9200	0
12	20250407	203800	2378911740	9200	9200	9200	9200	0
13	20250407	203700	2378911740	9200	9200	9200	9200	0
14	20250407	203600	2378911740	9200	9200	9200	9200	0
15	20250407	203500	2378911740	9200	9200	9200	9200	0
16	20250407	203400	2378911740	9200	9200	9200	9200	0
17	20250407	203300	2378911740	9200	9200	9200	9200	0
18	20250407	203200	2378911740	9200	9200	9200	9200	0
19	20250407	203100	2378911740	9200	9200	9200	9200	0
20	20250407	203000	2378911740	9200	9200	9200	9200	0
21	20250407	202900	2378911740	9200	9200	9200	9200	0
22	20250407	202800	2378911740	9200	9200	9200	9200	0
23	20250407	202700	2378911740	9200	9200	9200	9200	0
24	20250407	202600	2378911740	9200	9200	9200	9200	0
25	20250407	202500	2378911740	9200	9200	9200	9200	0
26	20250407	202400	2378911740	9200	9200	9200	9200	0
27	20250407	202300	2378911740	9200	9200	9200	9200	0
28	20250407	202200	2378911740	9200	9200	9200	9200	0
29	20250407	202100	2378911740	9200	9200	9200	9200	0
30	20250407	202000	2378911740	9200	9200	9200	9200	0
31	20250407	201900	2378911740	9200	9200	9200	9200	0
32	20250407	201800	2378911740	9200	9200	9200	9200	2476
33	20250407	201700	2378911740	9200	9200	9200	9200	0
34	20250407	201600	2378911740	9200	9200	9200	9200	0
35	20250407	201500	2378911740	9200	9200	9200	9200	0
36	20250407	201400	2378911740	9200	9200	9200	9200	0
37	20250407	201300	2378911740	9200	9200	9200	9200	0
38	20250407	201200	2378911740	9200	9200	9200	9200	0
39	20250407	201100	2378911740	9200	9200	9200	9200	0
40	20250407	201000	2378911740	9200	9200	9200	9200	0
41	20250407	200900	2378911740	9200	9200	9200	9200	0
42	20250407	200800	2378911740	9200	9200	9200	9200	0
43	20250407	200700	2378911740	9200	9200	9200	9200	0
44	20250407	200600	2378911740	9200	9200	9200	9200	0
45	20250407	200500	2378911740	9200	9200	9200	9200	0
46	20250407	200400	2378911740	9200	9200	9200	9200	0
47	20250407	200300	2378911740	9200	9200	9200	9200	0
48	20250407	200200	2378911740	9200	9200	9200	9200	0
49	20250407	200100	2378911740	9200	9200	9200	9200	0
50	20250407	200000	2378911740	9200	9200	9200	9200	0
51	20250407	195900	2378911740	9200	9200	9200	9200	0
52	20250407	195800	2378911740	9200	9200	9200	9200	0
53	20250407	195700	2378911740	9200	9200	9200	9200	0
54	20250407	195600	2378911740	9200	9200	9200	9200	0
55	20250407	195500	2378911740	9200	9200	9200	9200	0
56	20250407	195400	2378911740	9200	9200	9200	9200	0
57	20250407	195300	2378911740	9200	9200	9200	9200	0
58	20250407	195200	2378911740	9200	9200	9200	9200	0
59	20250407	195100	2378911740	9200	9200	9200	9200	0
60	20250407	195000	2378911740	9200	9200	9200	9200	0
61	20250407	194900	2378911740	9200	9200	9200	9200	0
62	20250407	194800	2378911740	9200	9200	9200	9200	2476
63	20250407	194700	2378911740	9200	9200	9200	9200	0
64	20250407	194600	2378911740	9200	9200	9200	9200	0
65	20250407	194500	2378911740	9200	9200	9200	9200	0
66	20250407	194400	2378911740	9200	9200	9200	9200	0
67	20250407	194300	2378911740	9200	9200	9200	9200	0
68	20250407	194200	2378911740	9200	9200	9200	9200	0
69	20250407	194100	2378911740	9200	9200	9200	9200	0
70	20250407	194000	2378911740	9200	9200	9200	9200	0
71	20250407	193900	2378911740	9200	9200	9200	9200	0
72	20250407	193800	2378911740	9200	9200	9200	9200	0
73	20250407	193700	2378911740	9200	9200	9200	9200	0
74	20250407	193600	2378911740	9200	9200	9200	9200	0
75	20250407	193500	2378911740	9200	9200	9200	9200	0
76	20250407	193400	2378911740	9200	9200	9200	9200	0
77	20250407	193300	2378911740	9200	9200	9200	9200	0
78	20250407	193200	2378911740	9200	9200	9200	9200	0
79	20250407	193100	2378911740	9200	9200	9200	9200	0
80	20250407	193000	2378911740	9200	9200	9200	9200	0
81	20250407	192900	2378911740	9200	9200	9200	9200	0
82	20250407	192800	2378911740	9200	9200	9200	9200	0
83	20250407	192700	2378911740	9200	9200	9200	9200	0
84	20250407	192600	2378911740	9200	9200	9200	9200	0
85	20250407	192500	2378911740	9200	9200	9200	9200	0
86	20250407	192400	2378911740	9200	9200	9200	9200	0
87	20250407	192300	2378911740	9200	9200	9200	9200	0
88	20250407	192200	2378911740	9200	9200	9200	9200	0
89	20250407	192100	2378911740	9200	9200	9200	9200	0
90	20250407	192000	2378911740	9200	9200	9200	9200	0
91	20250407	191900	2378911740	9200	9200	9200	9200	0
92	20250407	191800	2378911740	9200	9200	9200	9200	2476
93	20250407	191700	2378911740	9200	9200	9200	9200	0
94	20250407	191600	2378911740	9200	9200	9200	9200	0
95	20250407	191500	2378911740	9200	9200	9200	9200	0
96	20250407	191400	2378911740	9200	9200	9200	9200	0
97	20250407	191300	2378911740	9200	9200	9200	9200	0
98	20250407	191200	2378911740	9200	9200	9200	9200	0
99	20250407	191100	2378911740	9200	9200	9200	9200	0
100	20250407	191000	2378911740	9200	9200	9200	9200	0
101	20250407	190900	2378911740	9200	9200	9200	9200	0
102	20250407	190800	2378911740	9200	9200	9200	9200	0
103	20250407	190700	2378911740	9200	9200	9200	9200	0
104	20250407	190600	2378911740	9200	9200	9200	9200	0
105	20250407	190500	2378911740	9200	9200	9200	9200	0
106	20250407	190400	2378911740	9200	9200	9200	9200	0
107	20250407	190300	2378911740	9200	9200	9200	9200	0
108	20250407	190200	2378911740	9200	9200	9200	9200	0
109	20250407	190100	2378911740	9200	9200	9200	9200	0
110	20250407	190000	2378911740	9200	9200	9200	9200	0
111	20250407	185900	2378911740	9200	9200	9200	9200	0
112	20250407	185800	2378911740	9200	9200	9200	9200	0
113	20250407	185700	2378911740	9200	9200	9200	9200	0
114	20250407	185600	2378911740	9200	9200	9200	9200	0
115	20250407	185500	2378911740	9200	9200	9200	9200	0
116	20250407	185400	2378911740	9200	9200	9200	9200	0
117	20250407	185300	2378911740	9200	9200	9200	9200	0
118	20250407	185200	2378911740	9200	9200	9200	9200	0
119	20250407	185100	2378911740	9200	9200	9200	9200	0
120	20250407	185000	2378911740	9200	9200	9200	9200	0
121	20250407	184900	2378911740	9200	9200	9200	9200	0
122	20250407	184800	2378911740	9200	9200	9200	9200	2476
123	20250407	184700	2378911740	9200	9200	9200	9200	0
124	20250407	184600	2378911740	9200	9200	9200	9200	0
125	20250407	184500	2378911740	9200	9200	9200	9200	0
126	20250407	184400	2378911740	9200	9200	9200	9200	0
127	20250407	184300	2378911740	9200	9200	9200	9200	0
128	20250407	184200	2378911740	9200	9200	9200	9200	0
129	20250407	184100	2378911740	9200	9200	9200	9200	0
130	20250407	184000	2378911740	9200	9200	9200	9200	0
131	20250407	183900	2378911740	9200	9200	9200	9200	0
132	20250407	183800	2378911740	9200	9200	9200	9200	0
133	20250407	183700	2378911740	9200	9200	9200	9200	0
134	20250407	183600	2378911740	9200	9200	9200	9200	0
135	20250407	183500	2378911740	9200	9200	9200	9200	0
136	20250407	183400	2378911740	9200	9200	9200	9200	0
137	20250407	183300	2378911740	9200	9200	9200	9200	0
138	20250407	183200	2378911740	9200	9200	9200	9200	0
139	20250407	183100	2378911740	9200	9200	9200	9200	0
140	20250407	183000	2378911740	9200	9200	9200	9200	0
141	20250407	182900	2378911740	9200	9200	9200	9200	0
142	20250407	182800	2378911740	9200	9200	9200	9200	0
143	20250407	182700	2378911740	9200	9200	9200	9200	0
144	20250407	182600	2378911740	9200	9200	9200	9200	0
145	20250407	182500	2378911740	9200	9200	9200	9200	0
146	20250407	182400	2378911740	9200	9200	9200	9200	0
147	20250407	182300	2378911740	9200	9200	9200	9200	0
148	20250407	182200	2378911740	9200	9200	9200	9200	0
149	20250407	182100	2378911740	9200	9200	9200	9200	0
150	20250407	182000	2378911740	9200	9200	9200	9200	0
151	20250407	181900	2378911740	9200	9200	9200	9200	0
152	20250407	181800	2378911740	9200	9200	9200	9200	2476
153	20250407	181700	2378911740	9200	9200	9200	9200	0
154	20250407	181600	2378911740	9200	9200	9200	9200	0
155	20250407	181500	2378911740	9200	9200	9200	9200	0
156	20250407	181400	2378911740	9200	9200	9200	9200	0
157	20250407	181300	2378911740	9200	9200	9200	9200	0
158	20250407	181200	2378911740	9200	9200	9200	9200	0
159	20250407	181100	2378911740	9200	9200	9200	9200	0
160	20250407	181000	2378911740	9200	9200	9200	9200	0
161	20250407	180900	2378911740	9200	9200	9200	9200	0
162	20250407	180800	2378911740	9200	9200	9200	9200	0
163	20250407	180700	2378911740	9200	9200	9200	9200	0
164	20250407	180600	2378911740	9200	9200	9200	9200	0
165	20250407	180500	2378911740	9200	9200	9200	9200	0
166	20250407	180400	2378911740	9200	9200	9200	9200	0
167	20250407	180300	2378911740	9200	9200	9200	9200	0
168	20250407	180200	2378911740	9200	9200	9200	9200	0
169	20250407	180100	2378911740	9200	9200	9200	9200	0
170	20250407	180000	2378911740	9200	9200	9200	9200	0
171	20250407	175900	2378911740	9200	9200	9200	9200	0
172	20250407	175800	2378911740	9200	9200	9200	9200	0
173	20250407	175700	2378911740	9200	9200	9200	9200	0
174	20250407	175600	2378911740	9200	9200	9200	9200	0
175	20250407	175500	2378911740	9200	9200	9200	9200	0
176	20250407	175400	2378911740	9200	9200	9200	9200	0
177	20250407	175300	2378911740	9200	9200	9200	9200	0
178	20250407	175200	2378911740	9200	9200	9200	9200	0
179	20250407	175100	2378911740	9200	9200	9200	9200	0
180	20250407	175000	2378911740	9200	9200	9200	9200	0
181	20250407	174900	2378911740	9200	9200	9200	9200	0
182	20250407	174800	2378911740	9200	9200	9200	9200	2476
183	20250407	174700	2378911740	9200	9200	9200	9200	0
184	20250407	174600	2378911740	9200	9200	9200	9200	0
185	20250407	174500	2378911740	9200	9200	9200	9200	0
186	20250407	174400	2378911740	9200	9200	9200	9200	0
187	20250407	174300	2378911740	9200	9200	9200	9200	0
188	20250407	174200	2378911740	9200	9200	9200	9200	0
189	20250407	174100	2378911740	9200	9200	9200	9200	0
190	20250407	174000	2378911740	9200	9200	9200	9200	0
191	20250407	173900	2378911740	9200	9200	9200	9200	0
192	20250407	173800	2378911740	9200	9200	9200	9200	0
193	20250407	173700	2378911740	9200	9200	9200	9200	0
194	20250407	173600	2378911740	9200	9200	9200	9200	0
195	20250407	173500	2378911740	9200	9200	9200	9200	0
196	20250407	173400	2378911740	9200	9200	9200	9200	0
197	20250407	173300	2378911740	9200	9200	9200	9200	0
198	20250407	173200	2378911740	9200	9200	9200	9200	0
199	20250407	173100	2378911740	9200	9200	9200	9200	0
200	20250407	173000	2378911740	9200	9200	9200	9200	0
201	20250407	172900	2378911740	9200	9200	9200	9200	0
202	20250407	172800	2378911740	9200	9200	9200	9200	0
203	20250407	172700	2378911740	9200	9200	9200	9200	0
204	20250407	172600	2378911740	9200	9200	9200	9200	0
205	20250407	172500	2378911740	9200	9200	9200	9200	0
206	20250407	172400	2378911740	9200	9200	9200	9200	0
207	20250407	172300	2378911740	9200	9200	9200	9200	0
208	20250407	172200	2378911740	9200	9200	9200	9200	0
209	20250407	172100	2378911740	9200	9200	9200	9200	0
210	20250407	172000	2378911740	9200	9200	9200	9200	0
211	20250407	171900	2378911740	9200	9200	9200	9200	0
212	20250407	171800	2378911740	9200	9200	9200	9200	2476
213	20250407	171700	2378911740	9200	9200	9200	9200	0
214	20250407	171600	2378911740	9200	9200	9200	9200	0
215	20250407	171500	2378911740	9200	9200	9200	9200	0
216	20250407	171400	2378911740	9200	9200	9200	9200	0
217	20250407	171300	2378911740	9200	9200	9200	9200	0
218	20250407	171200	2378911740	9200	9200	9200	9200	0
219	20250407	171100	2378911740	9200	9200	9200	9200	0
220	20250407	171000	2378911740	9200	9200	9200	9200	0
221	20250407	170900	2378911740	9200	9200	9200	9200	0
222	20250407	170800	2378911740	9200	9200	9200	9200	0
223	20250407	170700	2378911740	9200	9200	9200	9200	0
224	20250407	170600	2378911740	9200	9200	9200	9200	0
225	20250407	170500	2378911740	9200	9200	9200	9200	0
226	20250407	170400	2378911740	9200	9200	9200	9200	0
227	20250407	170300	2378911740	9200	9200	9200	9200	0
228	20250407	170200	2378911740	9200	9200	9200	9200	0
229	20250407	170100	2378911740	9200	9200	9200	9200	0
230	20250407	170000	2378911740	9200	9200	9200	9200	0
231	20250407	165900	2378911740	9200	9200	9200	9200	0
232	20250407	165800	2378911740	9200	9200	9200	9200	0
233	20250407	165700	2378911740	9200	9200	9200	9200	0
234	20250407	165600	2378911740	9200	9200	9200	9200	0
235	20250407	165500	2378911740	9200	9200	9200	9200	0
236	20250407	165400	2378911740	9200	9200	9200	9200	0
237	20250407	165300	2378911740	9200	9200	9200	9200	0
238	20250407	165200	2378911740	9200	9200	9200	9200	0
239	20250407	165100	2378911740	9200	9200	9200	9200	0
240	20250407	165000	2378911740	9200	9200	9200	9200	0
241	20250407	164900	2378911740	9200	9200	9200	9200	0
242	20250407	164800	2378911740	9200	9200	9200	9200	2476
243	20250407	164700	2378911740	9200	9200	9200	9200	0
244	20250407	164600	2378911740	9200	9200	9200	9200	0
245	20250407	164500	2378911740	9200	9200	9200	9200	0
246	20250407	164400	2378911740	9200	9200	9200	9200	0
247	20250407	164300	2378911740	9200	9200	9200	9200	0
248	20250407	164200	2378911740	9200	9200	9200	9200	0
249	20250407	164100	2378911740	9200	9200	9200	9200	0
250	20250407	164000	2378911740	9200	9200	9200	9200	0
251	20250407	163900	2378911740	9200	9200	9200	9200	0
252	20250407	163800	2378911740	9200	9200	9200	9200	0
253	20250407	163700	2378911740	9200	9200	9200	9200	0
254	20250407	163600	2378911740	9200	9200	9200	9200	0
255	20250407	163500	2378911740	9200	9200	9200	9200	0
256	20250407	163400	2378911740	9200	9200	9200	9200	0
257	20250407	163300	2378911740	9200	9200	9200	9200	0
258	20250407	163200	2378911740	9200	9200	9200	9200	0
259	20250407	163100	2378911740	9200	9200	9200	9200	0
260	20250407	163000	2378911740	9200	9200	9200	9200	0
261	20250407	162900	2378911740	9200	9200	9200	9200	0
262	20250407	162800	2378911740	9200	9200	9200	9200	0
263	20250407	162700	2378911740	9200	9200	9200	9200	0
264	20250407	162600	2378911740	9200	9200	9200	9200	0
265	20250407	162500	2378911740	9200	9200	9200	9200	0
266	20250407	162400	2378911740	9200	9200	9200	9200	0
267	20250407	162300	2378911740	9200	9200	9200	9200	0
268	20250407	162200	2378911740	9200	9200	9200	9200	0
269	20250407	162100	2378911740	9200	9200	9200	9200	0
270	20250407	162000	2378911740	9200	9200	9200	9200	0
271	20250407	161900	2378911740	9200	9200	9200	9200	0
272	20250407	161800	2378911740	9200	9200	9200	9200	2476
273	20250407	161700	2378911740	9200	9200	9200	9200	0
274	20250407	161600	2378911740	9200	9200	9200	9200	0
275	20250407	161500	2378911740	9200	9200	9200	9200	0
276	20250407	161400	2378911740	9200	9200	9200	9200	0
277	20250407	161300	2378911740	9200	9200	9200	9200	0
278	20250407	161200	2378911740	9200	9200	9200	9200	0
279	20250407	161100	2378911740	9200	9200	9200	9200	0
280	20250407	161000	2378911740	9200	9200	9200	9200	0
281	20250407	160900	2378911740	9200	9200	9200	9200	0
282	20250407	160800	2378911740	9200	9200	9200	9200	0
283	20250407	160700	2378911740	9200	9200	9200	9200	0
284	20250407	160600	2378911740	9200	9200	9200	9200	0
285	20250407	160500	2378911740	9200	9200	9200	9200	0
286	20250407	160400	2378911740	9200	9200	9200	9200	0
287	20250407	160300	2378911740	9200	9200	9200	9200	0
288	20250407	160200	2378911740	9200	9200	9200	9200	0
289	20250407	160100	2378911740	9200	9200	9200	9200	0
290	20250407	160000	2378911740	9200	9200	9200	9200	0
291	20250407	155900	2378911740	9200	9200	9200	9200	0
292	20250407	155800	2378911740	9200	9200	9200	9200	0
293	20250407	155700	2378911740	9200	9200	9200	9200	0
294	20250407	155600	2378911740	9200	9200	9200	9200	0
295	20250407	155500	2378911740	9200	9200	9200	9200	0
296	20250407	155400	2378911740	9200	9200	9200	9200	0
297	20250407	155300	2378911740	9200	9200	9200	9200	0
298	20250407	155200	2378911740	9200	9200	9200	9200	0
299	20250407	155100	2378911740	9200	9200	9200	9200	0
300	20250407	155000	2378911740	9200	9200	9200	9200	0
301	20250407	154900	2378911740	9200	9200	9200	9200	0
302	20250407	154800	2378911740	9200	9200	9200	9200	2476
303	20250407	154700	2378911740	9200	9200	9200	9200	0
304	20250407	154600	2378911740	9200	9200	9200	9200	0
305	20250407	154500	2378911740	9200	9200	9200	9200	0
306	20250407	154400	2378911740	9200	9200	9200	9200	0
307	20250407	154300	2378911740	9200	9200	9200	9200	0
308	20250407	154200	2378911740	9200	9200	9200	9200	0
309	20250407	154100	2378911740	9200	9200	9200	9200	0
310	20250407	154000	2378911740	9200	9200	9200	9200	0
311	20250407	153900	2378911740	9200	9200	9200	9200	0
312	20250407	153800	2378911740	9200	9200	9200	9200	0
313	20250407	153700	2378911740	9200	9200	9200	9200	0
314	20250407	153600	2378911740	9200	9200	9200	9200	0
315	20250407	153500	2378911740	9200	9200	9200	9200	0
316	20250407	153400	2378911740	9200	9200	9200	9200	0
317	20250407	153300	2378911740	9200	9200	9200	9200	0
318	20250407	153200	2378911740	9200	9200	9200	9200	0
319	20250407	153100	2378911740	9200	9200	9200	9200	0
320	20250407	153000	2378911740	9200	9200	9200	9200	2476
321	20250407	152900	2356132540	9200	9200	9200	9200	0
322	20250407	152800	2356132540	9200	9200	9200	9200	0
323	20250407	152700	2356132540	9200	9200	9200	9200	0
324	20250407	152600	2356132540	9200	9200	9200	9200	0
325	20250407	152500	2356132540	9200	9200	9200	9200	0
326	20250407	152400	2356132540	9200	9200	9200	9200	0
327	20250407	152300	2356132540	9200	9200	9200	9200	0
328	20250407	152200	2356132540	9200	9200	9200	9200	0
329	20250407	152100	2356132540	9200	9200	9200	9200	0
330	20250407	152000	2356132540	9200	9200	9200	9200	0
331	20250407	151900	2356132540	9200	9200	9200	9190	110
332	20250407	151800	2355121090	9200	9200	9200	9200	311
333	20250407	151700	2352259890	9200	9090	9200	9090	1974
334	20250407	151600	2334178200	9090	9080	9090	9080	120
335	20250407	151500	2333088400	9080	9070	9080	9070	628
336	20250407	151400	2327389680	9080	9070	9080	9070	521
337	20250407	151300	2322659990	9070	9080	9080	9070	303
338	20250407	151200	2319911750	9080	9080	9080	9070	527
339	20250407	151100	2315128790	9080	9080	9090	9080	559
340	20250407	151000	2310050800	9080	9090	9090	9080	345
341	20250407	150900	2306917940	9090	9080	9090	9080	1341
342	20250407	150800	2294741640	9080	9080	9080	9080	210
343	20250407	150700	2292834840	9080	9080	9080	9070	508
344	20250407	150600	2288225530	9090	9100	9100	9070	2707
345	20250407	150500	2263645710	9100	9120	9120	9100	700
346	20250407	150400	2257274680	9120	9130	9130	9110	106
347	20250407	150300	2256307990	9130	9110	9130	9100	252
348	20250407	150200	2254008100	9130	9140	9140	9130	110
349	20250407	150100	2253003790	9100	9100	9100	9100	1167
350	20250407	150000	2242384090	9100	9160	9160	9100	11501
351	20250407	145900	2137555400	9170	9170	9170	9170	5
352	20250407	145800	2137509550	9170	9170	9170	9170	2
353	20250407	145700	2137491210	9170	9140	9170	9140	155
354	20250407	145600	2136074420	9140	9130	9140	9130	130
355	20250407	145500	2134886320	9150	9140	9150	9130	1913
356	20250407	145400	2117414320	9140	9140	9150	9140	240
357	20250407	145300	2115220670	9140	9140	9140	9140	77
358	20250407	145200	2114516890	9150	9150	9150	9140	36
359	20250407	145100	2114187580	9140	9150	9150	9130	1086
360	20250407	145000	2104260770	9150	9150	9150	9140	3310
361	20250407	144900	2073985460	9160	9160	9160	9160	700
362	20250407	144800	2067573460	9160	9160	9160	9160	27
363	20250407	144700	2067326140	9160	9160	9160	9160	53
364	20250407	144600	2066840660	9160	9160	9160	9160	0
365	20250407	144500	2066840660	9160	9170	9170	9160	296
366	20250407	144400	2064127340	9160	9160	9160	9150	997
367	20250407	144300	2055001300	9160	9170	9170	9160	473
368	20250407	144200	2050664890	9170	9170	9170	9170	1212
369	20250407	144100	2039550850	9170	9190	9190	9170	445
370	20250407	144000	2035470160	9180	9180	9180	9180	0
371	20250407	143900	2035470160	9180	9190	9190	9180	562
372	20250407	143800	2030310450	9190	9180	9190	9180	4
373	20250407	143700	2030273720	9190	9190	9190	9190	132
374	20250407	143600	2029060640	9190	9190	9190	9190	293
375	20250407	143500	2026367970	9200	9200	9200	9190	1319
376	20250407	143400	2014236350	9190	9190	9190	9190	419
377	20250407	143300	2010385740	9190	9190	9190	9190	5
378	20250407	143200	2010339790	9200	9200	9200	9200	10
379	20250407	143100	2010247790	9200	9200	9200	9200	5
380	20250407	143000	2010201790	9210	9210	9210	9210	51
381	20250407	142900	2009732080	9220	9220	9220	9220	102
382	20250407	142800	2008791640	9170	9220	9230	9170	2624
383	20250407	142700	1984583220	9220	9200	9220	9200	799
384	20250407	142600	1977219120	9200	9200	9200	9190	11
385	20250407	142500	1977117980	9190	9210	9210	9160	221
386	20250407	142400	1975088780	9210	9220	9230	9210	13
387	20250407	142300	1974968900	9200	9210	9210	9200	300
388	20250407	142200	1972206900	9210	9210	9210	9200	609
389	20250407	142100	1966598210	9210	9210	9210	9210	580
390	20250407	142000	1961256410	9210	9200	9210	9200	190
391	20250407	141900	1959507610	9190	9180	9190	9180	425
392	20250407	141800	1955605410	9180	9180	9180	9180	11
393	20250407	141700	1955504430	9180	9170	9180	9160	307
394	20250407	141600	1952691230	9180	9180	9180	9180	221
395	20250407	141500	1950662450	9160	9170	9180	9160	606
396	20250407	141400	1945111200	9180	9180	9180	9160	327
397	20250407	141300	1942115300	9180	9180	9180	9180	10
398	20250407	141200	1942023500	9180	9180	9180	9160	562
399	20250407	141100	1936874380	9160	9180	9180	9160	12
400	20250407	141000	1936764260	9190	9180	9190	9160	466
401	20250407	140900	1932490400	9180	9180	9180	9180	11
402	20250407	140800	1932389420	9180	9190	9190	9180	80
403	20250407	140700	1931654520	9180	9190	9190	9180	32
404	20250407	140600	1931360740	9200	9170	9200	9170	175
405	20250407	140500	1929754140	9170	9180	9180	9170	200
406	20250407	140400	1927920100	9190	9190	9190	9190	0
407	20250407	140300	1927920100	9190	9190	9190	9190	1
408	20250407	140200	1927910910	9190	9190	9190	9190	0
409	20250407	140100	1927910910	9190	9190	9190	9190	1
410	20250407	140000	1927901720	9200	9200	9200	9200	0
411	20250407	135900	1927901720	9200	9200	9200	9200	15
412	20250407	135800	1927763720	9160	9150	9160	9150	316
413	20250407	135700	1924872310	9160	9200	9200	9160	4921
414	20250407	135600	1879728550	9190	9190	9190	9190	0
415	20250407	135500	1879728550	9190	9190	9190	9190	14
416	20250407	135400	1879599890	9210	9210	9210	9190	173
417	20250407	135300	1878007560	9210	9210	9210	9210	435
418	20250407	135200	1874001210	9220	9170	9220	9170	832
419	20250407	135100	1866360390	9190	9170	9190	9170	110
420	20250407	135000	1865351490	9170	9180	9180	9170	1267
421	20250407	134900	1853730350	9180	9180	9180	9180	30
422	20250407	134800	1853454950	9180	9180	9180	9180	315
423	20250407	134700	1850563250	9200	9200	9200	9200	0
424	20250407	134600	1850563250	9200	9180	9200	9180	43
425	20250407	134500	1850168450	9180	9170	9180	9170	120
426	20250407	134400	1849067050	9170	9170	9170	9170	40
427	20250407	134300	1848700250	9170	9170	9170	9170	225
428	20250407	134200	1846637000	9170	9160	9170	9160	115
429	20250407	134100	1845582500	9160	9170	9170	9160	330
430	20250407	134000	1842558250	9160	9170	9170	9160	728
431	20250407	133900	1835883210	9170	9170	9170	9170	0
432	20250407	133800	1835883210	9170	9170	9170	9170	712
433	20250407	133700	1829354170	9170	9180	9180	9170	388
434	20250407	133600	1825796180	9190	9170	9190	9170	215
435	20250407	133500	1823822630	9190	9180	9190	9170	1122
436	20250407	133400	1813532410	9200	9180	9200	9170	501
437	20250407	133300	1808933790	9170	9180	9180	9170	142
438	20250407	133200	1807630350	9180	9190	9190	9180	613
439	20250407	133100	1802001480	9190	9180	9190	9180	384
440	20250407	133000	1798474520	9170	9170	9170	9170	11
441	20250407	132900	1798373650	9180	9180	9180	9180	10
442	20250407	132800	1798281850	9180	9180	9180	9180	46
443	20250407	132700	1797859570	9180	9180	9180	9180	0
444	20250407	132600	1797859570	9180	9180	9180	9180	414
445	20250407	132500	1794059050	9180	9180	9180	9180	69
446	20250407	132400	1793425630	9180	9170	9180	9170	680
447	20250407	132300	1787183860	9170	9170	9170	9160	481
448	20250407	132200	1782773190	9180	9180	9180	9180	50
449	20250407	132100	1782314190	9180	9180	9180	9180	13
450	20250407	132000	1782194850	9170	9170	9170	9170	0
451	20250407	131900	1782194850	9170	9170	9170	9170	292
452	20250407	131800	1779517210	9180	9180	9180	9180	70
453	20250407	131700	1778874610	9170	9170	9170	9170	0
454	20250407	131600	1778874610	9170	9170	9170	9170	0
455	20250407	131500	1778874610	9170	9170	9170	9170	0
456	20250407	131400	1778874610	9170	9170	9170	9170	0
457	20250407	131300	1778874610	9170	9170	9170	9170	99
458	20250407	131200	1777966780	9170	9170	9170	9170	356
459	20250407	131100	1774702260	9190	9170	9190	9170	469
460	20250407	131000	1770401330	9180	9190	9190	9180	476
461	20250407	130900	1766031610	9190	9180	9190	9180	56
462	20250407	130800	1765517470	9180	9190	9190	9180	100
463	20250407	130700	1764598770	9190	9200	9200	9190	1939
464	20250407	130600	1746772970	9210	9210	9210	9210	2
465	20250407	130500	1746754550	9210	9210	9210	9210	60
466	20250407	130400	1746201950	9200	9200	9200	9200	187
467	20250407	130300	1744481550	9210	9200	9210	9200	124
468	20250407	130200	1743340650	9200	9220	9220	9190	528
469	20250407	130100	1738481070	9210	9250	9250	9210	1053
470	20250407	130000	1728781900	9240	9240	9240	9240	15
471	20250407	125900	1728643300	9210	9250	9250	9210	454
472	20250407	125800	1724460450	9220	9260	9260	9220	184
473	20250407	125700	1722763810	9260	9260	9260	9260	19
474	20250407	125600	1722587870	9270	9220	9270	9220	3
475	20250407	125500	1722560160	9200	9200	9200	9200	6
476	20250407	125400	1722504960	9200	9210	9210	9200	1118
477	20250407	125300	1712214620	9260	9220	9260	9220	2
478	20250407	125200	1712196140	9220	9210	9220	9200	41
479	20250407	125100	1711818270	9200	9200	9200	9200	30
480	20250407	125000	1711542270	9210	9210	9210	9210	123
481	20250407	124900	1710409440	9210	9210	9210	9210	32
482	20250407	124800	1710114720	9200	9200	9200	9200	545
483	20250407	124700	1705100720	9210	9210	9210	9210	40
484	20250407	124600	1704732320	9210	9210	9210	9210	130
485	20250407	124500	1703535020	9200	9220	9220	9200	461
486	20250407	124400	1699292180	9220	9220	9220	9220	168
487	20250407	124300	1697743220	9230	9230	9230	9230	20
488	20250407	124200	1697558620	9230	9230	9230	9230	5
489	20250407	124100	1697512470	9220	9220	9220	9220	3
490	20250407	124000	1697484810	9220	9220	9220	9220	20
491	20250407	123900	1697300410	9190	9190	9190	9190	487
492	20250407	123800	1692824880	9190	9210	9210	9190	3128
493	20250407	123700	1664044810	9210	9230	9230	9210	1950
494	20250407	123600	1646062910	9240	9240	9240	9230	601
495	20250407	123500	1640511670	9230	9240	9240	9230	759
496	20250407	123400	1633498820	9240	9240	9240	9240	50
497	20250407	123300	1633036820	9240	9240	9240	9240	0
498	20250407	123200	1633036820	9240	9240	9240	9240	0
499	20250407	123100	1633036820	9240	9240	9240	9240	5
500	20250407	123000	1632990620	9230	9230	9230	9230	0
501	20250407	122900	1632990620	9230	9270	9270	9230	728
502	20250407	122800	1626248040	9270	9270	9270	9270	20
503	20250407	122700	1626062640	9270	9260	9270	9260	679
504	20250407	122600	1619769060	9230	9230	9230	9230	542
505	20250407	122500	1614766400	9270	9270	9270	9270	200
506	20250407	122400	1612912400	9230	9220	9270	9220	946
507	20250407	122300	1604188500	9230	9240	9240	9230	45
508	20250407	122200	1603772710	9250	9260	9260	9220	2524
509	20250407	122100	1580447380	9260	9260	9260	9260	50
510	20250407	122000	1579984380	9260	9270	9270	9260	1184
511	20250407	121900	1569008720	9270	9270	9270	9270	210
512	20250407	121800	1567062020	9270	9270	9270	9270	3
513	20250407	121700	1567034210	9270	9290	9290	9270	320
514	20250407	121600	1564063810	9290	9290	9290	9290	0
515	20250407	121500	1564063810	9290	9270	9290	9270	96
516	20250407	121400	1563172890	9270	9270	9270	9270	2
517	20250407	121300	1563154350	9270	9270	9270	9270	0
518	20250407	121200	1563154350	9270	9280	9280	9270	550
519	20250407	121100	1558050850	9290	9290	9290	9290	0
520	20250407	121000	1558050850	9290	9290	9290	9290	0
521	20250407	120900	1558050850	9290	9290	9310	9290	1001
522	20250407	120800	1548751540	9280	9280	9310	9280	731
523	20250407	120700	1541965350	9280	9300	9300	9280	22
524	20250407	120600	1541761170	9280	9290	9290	9280	617
525	20250407	120500	1536033090	9320	9320	9320	9320	0
526	20250407	120400	1536033090	9320	9320	9320	9320	1
527	20250407	120300	1536023770	9290	9280	9300	9280	69
528	20250407	120200	1535382360	9300	9290	9300	9290	500
529	20250407	120100	1530735810	9290	9300	9300	9290	598
530	20250407	120000	1525180370	9300	9300	9300	9300	0
531	20250407	115900	1525180370	9300	9300	9300	9300	50
532	20250407	115800	1524715370	9310	9310	9310	9310	0
533	20250407	115700	1524715370	9310	9310	9310	9310	0
534	20250407	115600	1524715370	9310	9310	9310	9310	105
535	20250407	115500	1523737820	9330	9330	9330	9330	0
536	20250407	115400	1523737820	9330	9330	9330	9330	0
537	20250407	115300	1523737820	9330	9330	9330	9330	0
538	20250407	115200	1523737820	9330	9330	9330	9330	0
539	20250407	115100	1523737820	9330	9330	9330	9330	110
540	20250407	115000	1522711520	9330	9320	9330	9320	100
541	20250407	114900	1521778560	9270	9270	9270	9270	2
542	20250407	114800	1521760020	9330	9320	9330	9320	17
543	20250407	114700	1521601420	9330	9330	9330	9330	0
544	20250407	114600	1521601420	9330	9330	9330	9330	0
545	20250407	114500	1521601420	9330	9270	9330	9270	612
546	20250407	114400	1515920290	9280	9280	9280	9280	0
547	20250407	114300	1515920290	9280	9280	9280	9280	11
548	20250407	114200	1515818210	9280	9280	9280	9280	92
549	20250407	114100	1514964450	9280	9280	9280	9280	78
550	20250407	114000	1514240610	9280	9280	9280	9280	200
551	20250407	113900	1512384610	9250	9270	9270	9250	792
552	20250407	113800	1505050980	9280	9280	9280	9280	123
553	20250407	113700	1503909540	9280	9280	9280	9280	0
554	20250407	113600	1503909540	9280	9280	9280	9280	95
555	20250407	113500	1503027940	9300	9300	9300	9300	0
556	20250407	113400	1503027940	9300	9300	9300	9300	19
557	20250407	113300	1502851240	9300	9300	9300	9300	83
558	20250407	113200	1502079340	9280	9280	9280	9280	2
559	20250407	113100	1502060780	9270	9260	9270	9260	232
560	20250407	113000	1499911140	9260	9270	9270	9260	21
561	20250407	112900	1499716480	9260	9260	9260	9260	203
562	20250407	112800	1497836700	9260	9260	9260	9260	37
563	20250407	112700	1497494080	9260	9260	9260	9260	85
564	20250407	112600	1496706980	9260	9270	9270	9260	172
565	20250407	112500	1495113260	9260	9260	9260	9260	533
566	20250407	112400	1490177680	9280	9280	9280	9280	175
567	20250407	112300	1488553680	9300	9300	9300	9300	0
568	20250407	112200	1488553680	9300	9300	9300	9300	1
569	20250407	112100	1488544380	9280	9280	9280	9280	0
570	20250407	112000	1488544380	9280	9280	9280	9280	37
571	20250407	111900	1488201020	9280	9280	9280	9280	84
572	20250407	111800	1487421500	9370	9280	9370	9270	520
573	20250407	111700	1482595330	9270	9280	9280	9270	717
574	20250407	111600	1475946730	9290	9290	9290	9290	198
575	20250407	111500	1474107310	9290	9290	9290	9290	0
576	20250407	111400	1474107310	9290	9290	9290	9290	327
577	20250407	111300	1471069480	9290	9290	9290	9290	101
578	20250407	111200	1470131190	9290	9300	9300	9290	458
579	20250407	111100	1465874380	9330	9330	9330	9330	97
580	20250407	111000	1464969370	9330	9340	9340	9330	198
581	20250407	110900	1463121450	9340	9340	9340	9340	1
582	20250407	110800	1463112110	9340	9340	9340	9340	10
583	20250407	110700	1463018710	9330	9330	9330	9330	15
584	20250407	110600	1462878760	9340	9320	9340	9320	8
585	20250407	110500	1462804130	9330	9330	9330	9330	0
586	20250407	110400	1462804130	9330	9330	9330	9330	0
587	20250407	110300	1462804130	9330	9300	9330	9290	306
588	20250407	110200	1459960430	9330	9300	9330	9300	91
589	20250407	110100	1459113230	9300	9330	9330	9300	444
590	20250407	110000	1454971790	9350	9350	9350	9350	0
591	20250407	105900	1454971790	9350	9350	9350	9350	203
592	20250407	105800	1453073740	9350	9350	9350	9350	0
593	20250407	105700	1453073740	9350	9350	9350	9350	64
594	20250407	105600	1452475340	9350	9350	9350	9350	5
595	20250407	105500	1452428590	9350	9360	9370	9350	468
596	20250407	105400	1448046900	9360	9360	9360	9360	0
597	20250407	105300	1448046900	9360	9360	9360	9360	302
598	20250407	105200	1445220180	9350	9350	9350	9350	0
599	20250407	105100	1445220180	9350	9350	9350	9350	20
600	20250407	105000	1445033180	9340	9340	9340	9340	1
601	20250407	104900	1445023840	9340	9360	9360	9340	220
602	20250407	104800	1442965040	9360	9360	9360	9360	131
603	20250407	104700	1441738880	9360	9360	9360	9360	186
604	20250407	104600	1439997920	9320	9320	9320	9300	259
605	20250407	104500	1437584240	9300	9310	9310	9300	116
606	20250407	104400	1436504440	9310	9310	9310	9310	98
607	20250407	104300	1435592060	9310	9320	9320	9310	679
608	20250407	104200	1429265210	9350	9350	9350	9320	1396
609	20250407	104100	1416240450	9360	9360	9360	9350	75
610	20250407	104000	1415538640	9360	9370	9370	9360	15
611	20250407	103900	1415398140	9370	9370	9380	9370	1566
612	20250407	103800	1400718390	9370	9350	9370	9350	667
613	20250407	103700	1394479940	9320	9320	9320	9320	0
614	20250407	103600	1394479940	9320	9350	9350	9320	559
615	20250407	103500	1389268860	9350	9350	9350	9350	135
616	20250407	103400	1388006610	9340	9340	9340	9340	102
617	20250407	103300	1387053930	9340	9310	9340	9310	112
618	20250407	103200	1386010850	9340	9310	9340	9300	772
619	20250407	103100	1378826770	9290	9260	9290	9260	1312
620	20250407	103000	1366648900	9260	9260	9260	9260	211
621	20250407	102900	1364695040	9250	9250	9250	9250	6
622	20250407	102800	1364639540	9240	9250	9250	9240	25
623	20250407	102700	1364408300	9250	9240	9250	9240	103
624	20250407	102600	1363455870	9220	9220	9220	9220	134
625	20250407	102500	1362220390	9230	9170	9230	9160	1929
626	20250407	102400	1344492770	9180	9210	9210	9160	2964
627	20250407	102300	1317323040	9190	9210	9210	9190	860
628	20250407	102200	1309403430	9210	9180	9210	9170	266
629	20250407	102100	1306957100	9200	9200	9200	9200	0
630	20250407	102000	1306957100	9200	9200	9200	9200	350
631	20250407	101900	1303737100	9180	9170	9180	9170	113
632	20250407	101800	1302699780	9180	9180	9180	9180	100
633	20250407	101700	1301781780	9180	9180	9180	9180	268
634	20250407	101600	1299321540	9180	9180	9180	9180	144
635	20250407	101500	1297999620	9180	9200	9210	9180	578
636	20250407	101400	1292692290	9190	9190	9190	9180	1845
637	20250407	101300	1275742360	9190	9200	9200	9190	1550
638	20250407	101200	1261487850	9210	9200	9210	9200	184
639	20250407	101100	1259794640	9210	9210	9210	9210	223
640	20250407	101000	1257740810	9210	9190	9210	9190	280
641	20250407	100900	1255166770	9190	9200	9210	9180	156
642	20250407	100800	1253732180	9180	9200	9200	9180	155
643	20250407	100700	1252307220	9200	9200	9200	9200	103
644	20250407	100600	1251359620	9200	9200	9200	9200	150
645	20250407	100500	1249979620	9200	9200	9200	9180	200
646	20250407	100400	1248142030	9200	9210	9210	9180	535
647	20250407	100300	1243214720	9190	9180	9190	9180	514
648	20250407	100200	1238492200	9180	9180	9210	9170	911
649	20250407	100100	1230118930	9170	9190	9210	9170	406
650	20250407	100000	1226389620	9210	9190	9220	9190	2054
651	20250407	095900	1207503300	9180	9180	9180	9170	836
652	20250407	095800	1199829180	9190	9190	9190	9190	132
653	20250407	095700	1198616100	9190	9170	9190	9170	326
654	20250407	095600	1195625840	9170	9170	9210	9170	291
655	20250407	095500	1192951500	9170	9170	9200	9170	2016
656	20250407	095400	1174464130	9160	9170	9170	9160	802
657	20250407	095300	1167112900	9170	9180	9180	9160	413
658	20250407	095200	1163327500	9180	9200	9200	9180	872
659	20250407	095100	1155315310	9210	9200	9230	9190	1590
660	20250407	095000	1140678570	9200	9170	9200	9150	2590
661	20250407	094900	1116926520	9170	9150	9170	9150	327
662	20250407	094800	1113930890	9160	9160	9170	9150	3112
663	20250407	094700	1085446210	9160	9180	9180	9160	1503
664	20250407	094600	1071662880	9180	9180	9180	9180	1900
665	20250407	094500	1054220880	9180	9200	9200	9180	2309
666	20250407	094400	1032995790	9180	9190	9200	9180	1190
667	20250407	094300	1022059200	9200	9220	9220	9200	2196
668	20250407	094200	1001844960	9210	9210	9220	9210	256
669	20250407	094100	999487100	9210	9220	9220	9200	2752
670	20250407	094000	974150980	9210	9220	9230	9210	815
671	20250407	093900	966638520	9210	9220	9230	9210	1177
672	20250407	093800	955798120	9210	9210	9220	9210	198
673	20250407	093700	953973780	9210	9210	9210	9200	260
674	20250407	093600	951579780	9210	9240	9250	9210	3409
675	20250407	093500	920145950	9290	9290	9290	9290	195
676	20250407	093400	918334400	9250	9230	9250	9230	873
677	20250407	093300	910270830	9230	9240	9240	9210	3222
678	20250407	093200	880544830	9240	9240	9240	9230	265
679	20250407	093100	878096320	9240	9260	9260	9240	2427
680	20250407	093000	855660930	9250	9290	9290	9250	297
681	20250407	092900	852913510	9260	9260	9380	9260	960
682	20250407	092800	844015540	9240	9240	9265	9235	1146
683	20250407	092700	833428970	9240	9240	9240	9240	198
684	20250407	092600	831599450	9230	9230	9260	9230	1050
685	20250407	092500	821906030	9230	9230	9230	9220	2481
686	20250407	092400	799022820	9220	9240	9260	9220	2639
687	20250407	092300	774644000	9240	9250	9250	9240	1056
688	20250407	092200	764884540	9250	9270	9270	9240	2528
689	20250407	092100	741482320	9270	9280	9280	9270	1760
690	20250407	092000	725156150	9280	9280	9310	9270	861
691	20250407	091900	717167390	9270	9320	9330	9270	3172
692	20250407	091800	687678555	9320	9320	9320	9310	1993
693	20250407	091700	669114945	9310	9400	9400	9310	2814
694	20250407	091600	642772205	9380	9400	9490	9380	1876
695	20250407	091500	625140605	9390	9360	9390	9350	1893
696	20250407	091400	607402885	9360	9360	9360	9320	381
697	20250407	091300	603840645	9360	9330	9370	9330	1092
698	20250407	091200	593649485	9320	9290	9380	9290	2293
699	20250407	091100	572287635	9260	9290	9300	9220	5114
700	20250407	091000	524946415	9290	9320	9330	9290	2546
701	20250407	090900	501245590	9320	9310	9330	9300	1637
702	20250407	090800	485987820	9320	9340	9340	9300	2578
703	20250407	090700	461959380	9340	9360	9390	9330	2296
704	20250407	090600	440488170	9350	9380	9490	9350	3469
705	20250407	090500	407799500	9350	9280	9350	9270	1040
706	20250407	090400	398104870	9270	9240	9350	9240	2595
707	20250407	090300	373925210	9230	9490	9500	9200	23276
708	20250407	090200	157196280	9500	9560	9560	9500	4170
709	20250407	090100	117453370	9580	9520	9600	9510	2152
710	20250407	090000	96882730	9550	9700	9700	9510	10034