KissMeData/462980/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	212500	371432002	2950	2950	2950	2950	5304
3	20250407	212400	371432002	2950	2950	2950	2950	0
4	20250407	212300	371432002	2950	2950	2950	2950	0
5	20250407	212200	371432002	2950	2950	2950	2950	0
6	20250407	212100	371432002	2950	2950	2950	2950	0
7	20250407	212000	371432002	2950	2950	2950	2950	0
8	20250407	211900	371432002	2950	2950	2950	2950	0
9	20250407	211800	371432002	2950	2950	2950	2950	0
10	20250407	211700	371432002	2950	2950	2950	2950	0
11	20250407	211600	371432002	2950	2950	2950	2950	0
12	20250407	211500	371432002	2950	2950	2950	2950	0
13	20250407	211400	371432002	2950	2950	2950	2950	0
14	20250407	211300	371432002	2950	2950	2950	2950	0
15	20250407	211200	371432002	2950	2950	2950	2950	0
16	20250407	211100	371432002	2950	2950	2950	2950	0
17	20250407	211000	371432002	2950	2950	2950	2950	0
18	20250407	210900	371432002	2950	2950	2950	2950	0
19	20250407	210800	371432002	2950	2950	2950	2950	0
20	20250407	210700	371432002	2950	2950	2950	2950	0
21	20250407	210600	371432002	2950	2950	2950	2950	0
22	20250407	210500	371432002	2950	2950	2950	2950	0
23	20250407	210400	371432002	2950	2950	2950	2950	0
24	20250407	210300	371432002	2950	2950	2950	2950	0
25	20250407	210200	371432002	2950	2950	2950	2950	0
26	20250407	210100	371432002	2950	2950	2950	2950	0
27	20250407	210000	371432002	2950	2950	2950	2950	0
28	20250407	205900	371432002	2950	2950	2950	2950	0
29	20250407	205800	371432002	2950	2950	2950	2950	0
30	20250407	205700	371432002	2950	2950	2950	2950	0
31	20250407	205600	371432002	2950	2950	2950	2950	0
32	20250407	205500	371432002	2950	2950	2950	2950	5304
33	20250407	205400	371432002	2950	2950	2950	2950	0
34	20250407	205300	371432002	2950	2950	2950	2950	0
35	20250407	205200	371432002	2950	2950	2950	2950	0
36	20250407	205100	371432002	2950	2950	2950	2950	0
37	20250407	205000	371432002	2950	2950	2950	2950	0
38	20250407	204900	371432002	2950	2950	2950	2950	0
39	20250407	204800	371432002	2950	2950	2950	2950	0
40	20250407	204700	371432002	2950	2950	2950	2950	0
41	20250407	204600	371432002	2950	2950	2950	2950	0
42	20250407	204500	371432002	2950	2950	2950	2950	0
43	20250407	204400	371432002	2950	2950	2950	2950	0
44	20250407	204300	371432002	2950	2950	2950	2950	0
45	20250407	204200	371432002	2950	2950	2950	2950	0
46	20250407	204100	371432002	2950	2950	2950	2950	0
47	20250407	204000	371432002	2950	2950	2950	2950	0
48	20250407	203900	371432002	2950	2950	2950	2950	0
49	20250407	203800	371432002	2950	2950	2950	2950	0
50	20250407	203700	371432002	2950	2950	2950	2950	0
51	20250407	203600	371432002	2950	2950	2950	2950	0
52	20250407	203500	371432002	2950	2950	2950	2950	0
53	20250407	203400	371432002	2950	2950	2950	2950	0
54	20250407	203300	371432002	2950	2950	2950	2950	0
55	20250407	203200	371432002	2950	2950	2950	2950	0
56	20250407	203100	371432002	2950	2950	2950	2950	0
57	20250407	203000	371432002	2950	2950	2950	2950	0
58	20250407	202900	371432002	2950	2950	2950	2950	0
59	20250407	202800	371432002	2950	2950	2950	2950	0
60	20250407	202700	371432002	2950	2950	2950	2950	0
61	20250407	202600	371432002	2950	2950	2950	2950	0
62	20250407	202500	371432002	2950	2950	2950	2950	5304
63	20250407	202400	371432002	2950	2950	2950	2950	0
64	20250407	202300	371432002	2950	2950	2950	2950	0
65	20250407	202200	371432002	2950	2950	2950	2950	0
66	20250407	202100	371432002	2950	2950	2950	2950	0
67	20250407	202000	371432002	2950	2950	2950	2950	0
68	20250407	201900	371432002	2950	2950	2950	2950	0
69	20250407	201800	371432002	2950	2950	2950	2950	0
70	20250407	201700	371432002	2950	2950	2950	2950	0
71	20250407	201600	371432002	2950	2950	2950	2950	0
72	20250407	201500	371432002	2950	2950	2950	2950	0
73	20250407	201400	371432002	2950	2950	2950	2950	0
74	20250407	201300	371432002	2950	2950	2950	2950	0
75	20250407	201200	371432002	2950	2950	2950	2950	0
76	20250407	201100	371432002	2950	2950	2950	2950	0
77	20250407	201000	371432002	2950	2950	2950	2950	0
78	20250407	200900	371432002	2950	2950	2950	2950	0
79	20250407	200800	371432002	2950	2950	2950	2950	0
80	20250407	200700	371432002	2950	2950	2950	2950	0
81	20250407	200600	371432002	2950	2950	2950	2950	0
82	20250407	200500	371432002	2950	2950	2950	2950	0
83	20250407	200400	371432002	2950	2950	2950	2950	0
84	20250407	200300	371432002	2950	2950	2950	2950	0
85	20250407	200200	371432002	2950	2950	2950	2950	0
86	20250407	200100	371432002	2950	2950	2950	2950	0
87	20250407	200000	371432002	2950	2950	2950	2950	0
88	20250407	195900	371432002	2950	2950	2950	2950	0
89	20250407	195800	371432002	2950	2950	2950	2950	0
90	20250407	195700	371432002	2950	2950	2950	2950	0
91	20250407	195600	371432002	2950	2950	2950	2950	0
92	20250407	195500	371432002	2950	2950	2950	2950	5304
93	20250407	195400	371432002	2950	2950	2950	2950	0
94	20250407	195300	371432002	2950	2950	2950	2950	0
95	20250407	195200	371432002	2950	2950	2950	2950	0
96	20250407	195100	371432002	2950	2950	2950	2950	0
97	20250407	195000	371432002	2950	2950	2950	2950	0
98	20250407	194900	371432002	2950	2950	2950	2950	0
99	20250407	194800	371432002	2950	2950	2950	2950	0
100	20250407	194700	371432002	2950	2950	2950	2950	0
101	20250407	194600	371432002	2950	2950	2950	2950	0
102	20250407	194500	371432002	2950	2950	2950	2950	0
103	20250407	194400	371432002	2950	2950	2950	2950	0
104	20250407	194300	371432002	2950	2950	2950	2950	0
105	20250407	194200	371432002	2950	2950	2950	2950	0
106	20250407	194100	371432002	2950	2950	2950	2950	0
107	20250407	194000	371432002	2950	2950	2950	2950	0
108	20250407	193900	371432002	2950	2950	2950	2950	0
109	20250407	193800	371432002	2950	2950	2950	2950	0
110	20250407	193700	371432002	2950	2950	2950	2950	0
111	20250407	193600	371432002	2950	2950	2950	2950	0
112	20250407	193500	371432002	2950	2950	2950	2950	0
113	20250407	193400	371432002	2950	2950	2950	2950	0
114	20250407	193300	371432002	2950	2950	2950	2950	0
115	20250407	193200	371432002	2950	2950	2950	2950	0
116	20250407	193100	371432002	2950	2950	2950	2950	0
117	20250407	193000	371432002	2950	2950	2950	2950	0
118	20250407	192900	371432002	2950	2950	2950	2950	0
119	20250407	192800	371432002	2950	2950	2950	2950	0
120	20250407	192700	371432002	2950	2950	2950	2950	0
121	20250407	192600	371432002	2950	2950	2950	2950	0
122	20250407	192500	371432002	2950	2950	2950	2950	5304
123	20250407	192400	371432002	2950	2950	2950	2950	0
124	20250407	192300	371432002	2950	2950	2950	2950	0
125	20250407	192200	371432002	2950	2950	2950	2950	0
126	20250407	192100	371432002	2950	2950	2950	2950	0
127	20250407	192000	371432002	2950	2950	2950	2950	0
128	20250407	191900	371432002	2950	2950	2950	2950	0
129	20250407	191800	371432002	2950	2950	2950	2950	0
130	20250407	191700	371432002	2950	2950	2950	2950	0
131	20250407	191600	371432002	2950	2950	2950	2950	0
132	20250407	191500	371432002	2950	2950	2950	2950	0
133	20250407	191400	371432002	2950	2950	2950	2950	0
134	20250407	191300	371432002	2950	2950	2950	2950	0
135	20250407	191200	371432002	2950	2950	2950	2950	0
136	20250407	191100	371432002	2950	2950	2950	2950	0
137	20250407	191000	371432002	2950	2950	2950	2950	0
138	20250407	190900	371432002	2950	2950	2950	2950	0
139	20250407	190800	371432002	2950	2950	2950	2950	0
140	20250407	190700	371432002	2950	2950	2950	2950	0
141	20250407	190600	371432002	2950	2950	2950	2950	0
142	20250407	190500	371432002	2950	2950	2950	2950	0
143	20250407	190400	371432002	2950	2950	2950	2950	0
144	20250407	190300	371432002	2950	2950	2950	2950	0
145	20250407	190200	371432002	2950	2950	2950	2950	0
146	20250407	190100	371432002	2950	2950	2950	2950	0
147	20250407	190000	371432002	2950	2950	2950	2950	0
148	20250407	185900	371432002	2950	2950	2950	2950	0
149	20250407	185800	371432002	2950	2950	2950	2950	0
150	20250407	185700	371432002	2950	2950	2950	2950	0
151	20250407	185600	371432002	2950	2950	2950	2950	0
152	20250407	185500	371432002	2950	2950	2950	2950	5304
153	20250407	185400	371432002	2950	2950	2950	2950	0
154	20250407	185300	371432002	2950	2950	2950	2950	0
155	20250407	185200	371432002	2950	2950	2950	2950	0
156	20250407	185100	371432002	2950	2950	2950	2950	0
157	20250407	185000	371432002	2950	2950	2950	2950	0
158	20250407	184900	371432002	2950	2950	2950	2950	0
159	20250407	184800	371432002	2950	2950	2950	2950	0
160	20250407	184700	371432002	2950	2950	2950	2950	0
161	20250407	184600	371432002	2950	2950	2950	2950	0
162	20250407	184500	371432002	2950	2950	2950	2950	0
163	20250407	184400	371432002	2950	2950	2950	2950	0
164	20250407	184300	371432002	2950	2950	2950	2950	0
165	20250407	184200	371432002	2950	2950	2950	2950	0
166	20250407	184100	371432002	2950	2950	2950	2950	0
167	20250407	184000	371432002	2950	2950	2950	2950	0
168	20250407	183900	371432002	2950	2950	2950	2950	0
169	20250407	183800	371432002	2950	2950	2950	2950	0
170	20250407	183700	371432002	2950	2950	2950	2950	0
171	20250407	183600	371432002	2950	2950	2950	2950	0
172	20250407	183500	371432002	2950	2950	2950	2950	0
173	20250407	183400	371432002	2950	2950	2950	2950	0
174	20250407	183300	371432002	2950	2950	2950	2950	0
175	20250407	183200	371432002	2950	2950	2950	2950	0
176	20250407	183100	371432002	2950	2950	2950	2950	0
177	20250407	183000	371432002	2950	2950	2950	2950	0
178	20250407	182900	371432002	2950	2950	2950	2950	0
179	20250407	182800	371432002	2950	2950	2950	2950	0
180	20250407	182700	371432002	2950	2950	2950	2950	0
181	20250407	182600	371432002	2950	2950	2950	2950	0
182	20250407	182500	371432002	2950	2950	2950	2950	5304
183	20250407	182400	371432002	2950	2950	2950	2950	0
184	20250407	182300	371432002	2950	2950	2950	2950	0
185	20250407	182200	371432002	2950	2950	2950	2950	0
186	20250407	182100	371432002	2950	2950	2950	2950	0
187	20250407	182000	371432002	2950	2950	2950	2950	0
188	20250407	181900	371432002	2950	2950	2950	2950	0
189	20250407	181800	371432002	2950	2950	2950	2950	0
190	20250407	181700	371432002	2950	2950	2950	2950	0
191	20250407	181600	371432002	2950	2950	2950	2950	0
192	20250407	181500	371432002	2950	2950	2950	2950	0
193	20250407	181400	371432002	2950	2950	2950	2950	0
194	20250407	181300	371432002	2950	2950	2950	2950	0
195	20250407	181200	371432002	2950	2950	2950	2950	0
196	20250407	181100	371432002	2950	2950	2950	2950	0
197	20250407	181000	371432002	2950	2950	2950	2950	0
198	20250407	180900	371432002	2950	2950	2950	2950	0
199	20250407	180800	371432002	2950	2950	2950	2950	0
200	20250407	180700	371432002	2950	2950	2950	2950	0
201	20250407	180600	371432002	2950	2950	2950	2950	0
202	20250407	180500	371432002	2950	2950	2950	2950	0
203	20250407	180400	371432002	2950	2950	2950	2950	0
204	20250407	180300	371432002	2950	2950	2950	2950	0
205	20250407	180200	371432002	2950	2950	2950	2950	0
206	20250407	180100	371432002	2950	2950	2950	2950	0
207	20250407	180000	371432002	2950	2950	2950	2950	0
208	20250407	175900	371432002	2950	2950	2950	2950	0
209	20250407	175800	371432002	2950	2950	2950	2950	0
210	20250407	175700	371432002	2950	2950	2950	2950	0
211	20250407	175600	371432002	2950	2950	2950	2950	0
212	20250407	175500	371432002	2950	2950	2950	2950	5304
213	20250407	175400	371432002	2950	2950	2950	2950	0
214	20250407	175300	371432002	2950	2950	2950	2950	0
215	20250407	175200	371432002	2950	2950	2950	2950	0
216	20250407	175100	371432002	2950	2950	2950	2950	0
217	20250407	175000	371432002	2950	2950	2950	2950	0
218	20250407	174900	371432002	2950	2950	2950	2950	0
219	20250407	174800	371432002	2950	2950	2950	2950	0
220	20250407	174700	371432002	2950	2950	2950	2950	0
221	20250407	174600	371432002	2950	2950	2950	2950	0
222	20250407	174500	371432002	2950	2950	2950	2950	0
223	20250407	174400	371432002	2950	2950	2950	2950	0
224	20250407	174300	371432002	2950	2950	2950	2950	0
225	20250407	174200	371432002	2950	2950	2950	2950	0
226	20250407	174100	371432002	2950	2950	2950	2950	0
227	20250407	174000	371432002	2950	2950	2950	2950	0
228	20250407	173900	371432002	2950	2950	2950	2950	0
229	20250407	173800	371432002	2950	2950	2950	2950	0
230	20250407	173700	371432002	2950	2950	2950	2950	0
231	20250407	173600	371432002	2950	2950	2950	2950	0
232	20250407	173500	371432002	2950	2950	2950	2950	0
233	20250407	173400	371432002	2950	2950	2950	2950	0
234	20250407	173300	371432002	2950	2950	2950	2950	0
235	20250407	173200	371432002	2950	2950	2950	2950	0
236	20250407	173100	371432002	2950	2950	2950	2950	0
237	20250407	173000	371432002	2950	2950	2950	2950	0
238	20250407	172900	371432002	2950	2950	2950	2950	0
239	20250407	172800	371432002	2950	2950	2950	2950	0
240	20250407	172700	371432002	2950	2950	2950	2950	0
241	20250407	172600	371432002	2950	2950	2950	2950	0
242	20250407	172500	371432002	2950	2950	2950	2950	5304
243	20250407	172400	371432002	2950	2950	2950	2950	0
244	20250407	172300	371432002	2950	2950	2950	2950	0
245	20250407	172200	371432002	2950	2950	2950	2950	0
246	20250407	172100	371432002	2950	2950	2950	2950	0
247	20250407	172000	371432002	2950	2950	2950	2950	0
248	20250407	171900	371432002	2950	2950	2950	2950	0
249	20250407	171800	371432002	2950	2950	2950	2950	0
250	20250407	171700	371432002	2950	2950	2950	2950	0
251	20250407	171600	371432002	2950	2950	2950	2950	0
252	20250407	171500	371432002	2950	2950	2950	2950	0
253	20250407	171400	371432002	2950	2950	2950	2950	0
254	20250407	171300	371432002	2950	2950	2950	2950	0
255	20250407	171200	371432002	2950	2950	2950	2950	0
256	20250407	171100	371432002	2950	2950	2950	2950	0
257	20250407	171000	371432002	2950	2950	2950	2950	0
258	20250407	170900	371432002	2950	2950	2950	2950	0
259	20250407	170800	371432002	2950	2950	2950	2950	0
260	20250407	170700	371432002	2950	2950	2950	2950	0
261	20250407	170600	371432002	2950	2950	2950	2950	0
262	20250407	170500	371432002	2950	2950	2950	2950	0
263	20250407	170400	371432002	2950	2950	2950	2950	0
264	20250407	170300	371432002	2950	2950	2950	2950	0
265	20250407	170200	371432002	2950	2950	2950	2950	0
266	20250407	170100	371432002	2950	2950	2950	2950	0
267	20250407	170000	371432002	2950	2950	2950	2950	0
268	20250407	165900	371432002	2950	2950	2950	2950	0
269	20250407	165800	371432002	2950	2950	2950	2950	0
270	20250407	165700	371432002	2950	2950	2950	2950	0
271	20250407	165600	371432002	2950	2950	2950	2950	0
272	20250407	165500	371432002	2950	2950	2950	2950	5304
273	20250407	165400	371432002	2950	2950	2950	2950	0
274	20250407	165300	371432002	2950	2950	2950	2950	0
275	20250407	165200	371432002	2950	2950	2950	2950	0
276	20250407	165100	371432002	2950	2950	2950	2950	0
277	20250407	165000	371432002	2950	2950	2950	2950	0
278	20250407	164900	371432002	2950	2950	2950	2950	0
279	20250407	164800	371432002	2950	2950	2950	2950	0
280	20250407	164700	371432002	2950	2950	2950	2950	0
281	20250407	164600	371432002	2950	2950	2950	2950	0
282	20250407	164500	371432002	2950	2950	2950	2950	0
283	20250407	164400	371432002	2950	2950	2950	2950	0
284	20250407	164300	371432002	2950	2950	2950	2950	0
285	20250407	164200	371432002	2950	2950	2950	2950	0
286	20250407	164100	371432002	2950	2950	2950	2950	0
287	20250407	164000	371432002	2950	2950	2950	2950	0
288	20250407	163900	371432002	2950	2950	2950	2950	0
289	20250407	163800	371432002	2950	2950	2950	2950	0
290	20250407	163700	371432002	2950	2950	2950	2950	0
291	20250407	163600	371432002	2950	2950	2950	2950	0
292	20250407	163500	371432002	2950	2950	2950	2950	0
293	20250407	163400	371432002	2950	2950	2950	2950	0
294	20250407	163300	371432002	2950	2950	2950	2950	0
295	20250407	163200	371432002	2950	2950	2950	2950	0
296	20250407	163100	371432002	2950	2950	2950	2950	0
297	20250407	163000	371432002	2950	2950	2950	2950	0
298	20250407	162900	371432002	2950	2950	2950	2950	0
299	20250407	162800	371432002	2950	2950	2950	2950	0
300	20250407	162700	371432002	2950	2950	2950	2950	0
301	20250407	162600	371432002	2950	2950	2950	2950	0
302	20250407	162500	371432002	2950	2950	2950	2950	5304
303	20250407	162400	371432002	2950	2950	2950	2950	0
304	20250407	162300	371432002	2950	2950	2950	2950	0
305	20250407	162200	371432002	2950	2950	2950	2950	0
306	20250407	162100	371432002	2950	2950	2950	2950	0
307	20250407	162000	371432002	2950	2950	2950	2950	0
308	20250407	161900	371432002	2950	2950	2950	2950	0
309	20250407	161800	371432002	2950	2950	2950	2950	0
310	20250407	161700	371432002	2950	2950	2950	2950	0
311	20250407	161600	371432002	2950	2950	2950	2950	0
312	20250407	161500	371432002	2950	2950	2950	2950	0
313	20250407	161400	371432002	2950	2950	2950	2950	0
314	20250407	161300	371432002	2950	2950	2950	2950	0
315	20250407	161200	371432002	2950	2950	2950	2950	0
316	20250407	161100	371432002	2950	2950	2950	2950	0
317	20250407	161000	371432002	2950	2950	2950	2950	0
318	20250407	160900	371432002	2950	2950	2950	2950	0
319	20250407	160800	371432002	2950	2950	2950	2950	0
320	20250407	160700	371432002	2950	2950	2950	2950	0
321	20250407	160600	371432002	2950	2950	2950	2950	0
322	20250407	160500	371432002	2950	2950	2950	2950	0
323	20250407	160400	371432002	2950	2950	2950	2950	0
324	20250407	160300	371432002	2950	2950	2950	2950	0
325	20250407	160200	371432002	2950	2950	2950	2950	0
326	20250407	160100	371432002	2950	2950	2950	2950	0
327	20250407	160000	371432002	2950	2950	2950	2950	0
328	20250407	155900	371432002	2950	2950	2950	2950	0
329	20250407	155800	371432002	2950	2950	2950	2950	0
330	20250407	155700	371432002	2950	2950	2950	2950	0
331	20250407	155600	371432002	2950	2950	2950	2950	0
332	20250407	155500	371432002	2950	2950	2950	2950	5304
333	20250407	155400	371432002	2950	2950	2950	2950	0
334	20250407	155300	371432002	2950	2950	2950	2950	0
335	20250407	155200	371432002	2950	2950	2950	2950	0
336	20250407	155100	371432002	2950	2950	2950	2950	0
337	20250407	155000	371432002	2950	2950	2950	2950	0
338	20250407	154900	371432002	2950	2950	2950	2950	0
339	20250407	154800	371432002	2950	2950	2950	2950	0
340	20250407	154700	371432002	2950	2950	2950	2950	0
341	20250407	154600	371432002	2950	2950	2950	2950	0
342	20250407	154500	371432002	2950	2950	2950	2950	0
343	20250407	154400	371432002	2950	2950	2950	2950	0
344	20250407	154300	371432002	2950	2950	2950	2950	0
345	20250407	154200	371432002	2950	2950	2950	2950	0
346	20250407	154100	371432002	2950	2950	2950	2950	0
347	20250407	154000	371432002	2950	2950	2950	2950	0
348	20250407	153900	371432002	2950	2950	2950	2950	0
349	20250407	153800	371432002	2950	2950	2950	2950	0
350	20250407	153700	371432002	2950	2950	2950	2950	0
351	20250407	153600	371432002	2950	2950	2950	2950	0
352	20250407	153500	371432002	2950	2950	2950	2950	0
353	20250407	153400	371432002	2950	2950	2950	2950	0
354	20250407	153300	371432002	2950	2950	2950	2950	0
355	20250407	153200	371432002	2950	2950	2950	2950	0
356	20250407	153100	371432002	2950	2950	2950	2950	0
357	20250407	153000	371432002	2950	2950	2950	2950	5304
358	20250407	152900	355785202	2965	2965	2965	2965	0
359	20250407	152800	355785202	2965	2965	2965	2965	0
360	20250407	152700	355785202	2965	2965	2965	2965	0
361	20250407	152600	355785202	2965	2965	2965	2965	0
362	20250407	152500	355785202	2965	2965	2965	2965	0
363	20250407	152400	355785202	2965	2965	2965	2965	0
364	20250407	152300	355785202	2965	2965	2965	2965	0
365	20250407	152200	355785202	2965	2965	2965	2965	0
366	20250407	152100	355785202	2965	2965	2965	2965	0
367	20250407	152000	355785202	2965	2965	2965	2965	0
368	20250407	151900	355785202	2965	2965	2965	2965	11
369	20250407	151800	355752587	2955	2955	2955	2955	0
370	20250407	151700	355752587	2955	2960	2960	2955	472
371	20250407	151600	354356317	2955	2960	2960	2955	81
372	20250407	151500	354116932	2955	2960	2960	2955	144
373	20250407	151400	353691242	2960	2960	2960	2960	200
374	20250407	151300	353099242	2960	2960	2960	2955	451
375	20250407	151200	351765282	2955	2955	2955	2955	10
376	20250407	151100	351735732	2960	2960	2960	2960	100
377	20250407	151000	351439732	2955	2955	2955	2955	20
378	20250407	150900	351380632	2955	2960	2960	2955	801
379	20250407	150800	349011172	2960	2960	2960	2960	1
380	20250407	150700	349008212	2960	2955	2960	2955	204
381	20250407	150600	348405387	2955	2955	2955	2955	0
382	20250407	150500	348405387	2955	2955	2955	2955	302
383	20250407	150400	347512977	2960	2960	2960	2960	101
384	20250407	150300	347214017	2960	2955	2960	2955	23
385	20250407	150200	347145952	2955	2955	2955	2955	0
386	20250407	150100	347145952	2955	2955	2955	2955	0
387	20250407	150000	347145952	2955	2955	2955	2955	0
388	20250407	145900	347145952	2955	2955	2955	2955	34
389	20250407	145800	347045482	2955	2955	2955	2955	0
390	20250407	145700	347045482	2955	2955	2955	2955	28
391	20250407	145600	346962742	2955	2955	2955	2955	309
392	20250407	145500	346049647	2955	2955	2955	2955	0
393	20250407	145400	346049647	2955	2955	2955	2955	86
394	20250407	145300	345795517	2955	2955	2955	2955	223
395	20250407	145200	345136552	2955	2955	2955	2955	101
396	20250407	145100	344838097	2960	2960	2960	2960	5
397	20250407	145000	344823297	2955	2955	2955	2955	90
398	20250407	144900	344557347	2960	2960	2960	2960	102
399	20250407	144800	344255427	2960	2960	2960	2955	60
400	20250407	144700	344078082	2960	2960	2960	2960	0
401	20250407	144600	344078082	2960	2960	2960	2960	69
402	20250407	144500	343873842	2960	2960	2960	2960	0
403	20250407	144400	343873842	2960	2960	2960	2960	0
404	20250407	144300	343873842	2960	2960	2960	2960	2
405	20250407	144200	343867922	2960	2960	2960	2960	0
406	20250407	144100	343867922	2960	2960	2960	2960	2
407	20250407	144000	343862002	2960	2960	2960	2960	15
408	20250407	143900	343817602	2960	2960	2960	2960	0
409	20250407	143800	343817602	2960	2960	2960	2960	0
410	20250407	143700	343817602	2960	2960	2960	2960	1
411	20250407	143600	343814642	2960	2960	2960	2960	4
412	20250407	143500	343802802	2960	2960	2960	2960	0
413	20250407	143400	343802802	2960	2960	2960	2960	0
414	20250407	143300	343802802	2960	2960	2960	2960	0
415	20250407	143200	343802802	2960	2960	2960	2960	0
416	20250407	143100	343802802	2960	2960	2960	2960	52
417	20250407	143000	343648882	2955	2955	2955	2955	0
418	20250407	142900	343648882	2955	2955	2955	2955	0
419	20250407	142800	343648882	2955	2955	2955	2955	0
420	20250407	142700	343648882	2955	2955	2955	2955	82
421	20250407	142600	343406572	2960	2960	2960	2960	117
422	20250407	142500	343060252	2965	2965	2965	2965	10
423	20250407	142400	343030602	2965	2965	2965	2965	10
424	20250407	142300	343000952	2965	2965	2965	2965	0
425	20250407	142200	343000952	2965	2965	2965	2965	0
426	20250407	142100	343000952	2965	2965	2965	2965	0
427	20250407	142000	343000952	2965	2965	2965	2965	0
428	20250407	141900	343000952	2965	2965	2965	2965	199
429	20250407	141800	342410917	2965	2965	2965	2965	1
430	20250407	141700	342407952	2965	2965	2965	2965	0
431	20250407	141600	342407952	2965	2965	2965	2965	0
432	20250407	141500	342407952	2965	2965	2965	2965	0
433	20250407	141400	342407952	2965	2965	2965	2965	0
434	20250407	141300	342407952	2965	2965	2965	2965	0
435	20250407	141200	342407952	2965	2965	2965	2965	9
436	20250407	141100	342381267	2965	2965	2965	2965	1
437	20250407	141000	342378302	2970	2970	2970	2970	0
438	20250407	140900	342378302	2970	2970	2970	2970	0
439	20250407	140800	342378302	2970	2970	2970	2970	3
440	20250407	140700	342369392	2970	2970	2970	2970	10
441	20250407	140600	342339692	2970	2960	2970	2960	10
442	20250407	140500	342310012	2965	2965	2965	2965	2760
443	20250407	140400	334126612	2965	2965	2965	2965	302
444	20250407	140300	333231182	2965	2965	2965	2965	0
445	20250407	140200	333231182	2965	2965	2965	2965	0
446	20250407	140100	333231182	2965	2965	2965	2965	98
447	20250407	140000	332940612	2970	2970	2970	2970	5
448	20250407	135900	332925762	2970	2970	2970	2970	1
449	20250407	135800	332922792	2970	2965	2970	2965	5
450	20250407	135700	332907962	2965	2965	2965	2965	0
451	20250407	135600	332907962	2965	2965	2965	2965	0
452	20250407	135500	332907962	2965	2965	2965	2965	1
453	20250407	135400	332904997	2960	2960	2960	2960	1
454	20250407	135300	332902037	2955	2955	2955	2955	95
455	20250407	135200	332621312	2950	2950	2950	2950	9
456	20250407	135100	332594762	2955	2955	2955	2955	0
457	20250407	135000	332594762	2955	2955	2955	2955	66
458	20250407	134900	332399732	2950	2950	2950	2950	0
459	20250407	134800	332399732	2950	2950	2950	2950	0
460	20250407	134700	332399732	2950	2950	2950	2950	0
461	20250407	134600	332399732	2950	2950	2950	2950	0
462	20250407	134500	332399732	2950	2950	2950	2950	0
463	20250407	134400	332399732	2950	2950	2950	2950	376
464	20250407	134300	331290532	2950	2950	2950	2950	768
465	20250407	134200	329024932	2970	2970	2970	2970	100
466	20250407	134100	328727932	2950	2955	2970	2950	446
467	20250407	134000	327410422	2950	2950	2950	2950	529
468	20250407	133900	325849872	2955	2960	2960	2955	2005
469	20250407	133800	319925092	2960	2960	2960	2960	176
470	20250407	133700	319404132	2960	2960	2960	2960	24
471	20250407	133600	319333092	2955	2960	2960	2955	369
472	20250407	133500	318242692	2955	2955	2955	2955	0
473	20250407	133400	318242692	2955	2955	2955	2955	100
474	20250407	133300	317947192	2957	2957	2957	2957	0
475	20250407	133200	317947192	2957	2957	2957	2957	0
476	20250407	133100	317947192	2957	2955	2957	2955	106
477	20250407	133000	317633782	2955	2955	2955	2955	25
478	20250407	132900	317559907	2955	2955	2955	2955	50
479	20250407	132800	317412157	2955	2955	2955	2955	1
480	20250407	132700	317409202	2955	2955	2955	2955	266
481	20250407	132600	316623172	2955	2955	2955	2955	0
482	20250407	132500	316623172	2955	2955	2955	2955	0
483	20250407	132400	316623172	2955	2955	2955	2955	596
484	20250407	132300	314861992	2960	2960	2960	2960	3
485	20250407	132200	314853112	2960	2960	2960	2960	2
486	20250407	132100	314847192	2960	2960	2960	2960	10
487	20250407	132000	314817592	2960	2960	2960	2960	22
488	20250407	131900	314752472	2960	2960	2960	2960	0
489	20250407	131800	314752472	2960	2960	2960	2960	0
490	20250407	131700	314752472	2960	2960	2960	2960	1253
491	20250407	131600	311043592	2960	2960	2960	2960	0
492	20250407	131500	311043592	2960	2965	2965	2960	787
493	20250407	131400	308711137	2965	2970	2975	2965	1158
494	20250407	131300	305276142	2965	2970	2970	2965	1050
495	20250407	131200	302162642	2975	2975	2975	2975	0
496	20250407	131100	302162642	2975	2975	2975	2975	2
497	20250407	131000	302156692	2975	2975	2975	2975	14
498	20250407	130900	302115042	2970	2970	2970	2970	359
499	20250407	130800	301048812	2970	2970	2970	2970	0
500	20250407	130700	301048812	2970	2975	2975	2970	600
501	20250407	130600	299265002	2975	2975	2975	2975	0
502	20250407	130500	299265002	2975	2985	2985	2975	277
503	20250407	130400	298439947	2980	2980	2980	2980	100
504	20250407	130300	298141947	2985	2985	2985	2985	21
505	20250407	130200	298079262	2985	2985	2985	2985	261
506	20250407	130100	297300177	2985	2985	2985	2985	45
507	20250407	130000	297165852	2985	2990	2990	2985	1907
508	20250407	125900	291473442	2985	2985	2985	2985	100
509	20250407	125800	291174942	2985	2985	2985	2985	0
510	20250407	125700	291174942	2985	2975	2985	2975	1680
511	20250407	125600	286165752	2975	2975	2975	2975	1
512	20250407	125500	286162777	2970	2970	2970	2970	0
513	20250407	125400	286162777	2970	2970	2970	2970	0
514	20250407	125300	286162777	2970	2970	2970	2970	0
515	20250407	125200	286162777	2970	2970	2970	2970	0
516	20250407	125100	286162777	2970	2970	2970	2970	24
517	20250407	125000	286091497	2970	2970	2970	2970	1
518	20250407	124900	286088527	2970	2970	2970	2970	200
519	20250407	124800	285494527	2970	2970	2970	2970	0
520	20250407	124700	285494527	2970	2970	2970	2970	0
521	20250407	124600	285494527	2970	2970	2970	2970	1
522	20250407	124500	285491557	2975	2975	2975	2975	0
523	20250407	124400	285491557	2975	2975	2975	2975	0
524	20250407	124300	285491557	2975	2965	2975	2965	301
525	20250407	124200	284599082	2965	2970	2970	2965	1499
526	20250407	124100	280154447	2970	2970	2970	2970	36
527	20250407	124000	280047527	2970	2970	2970	2970	2
528	20250407	123900	280041587	2970	2970	2970	2970	85
529	20250407	123800	279789137	2975	2965	2975	2965	66
530	20250407	123700	279593107	2970	2970	2970	2970	2053
531	20250407	123600	273495697	2975	2975	2975	2975	0
532	20250407	123500	273495697	2975	2975	2975	2975	0
533	20250407	123400	273495697	2975	2975	2975	2975	0
534	20250407	123300	273495697	2975	2975	2975	2975	10
535	20250407	123200	273465947	2975	2975	2975	2975	0
536	20250407	123100	273465947	2975	2975	2975	2975	1
537	20250407	123000	273462972	2975	2975	2975	2975	0
538	20250407	122900	273462972	2975	2975	2975	2975	0
539	20250407	122800	273462972	2975	2975	2975	2975	1
540	20250407	122700	273459997	2975	2975	2975	2975	2
541	20250407	122600	273454047	2975	2975	2975	2975	49
542	20250407	122500	273308272	2970	2970	2970	2970	0
543	20250407	122400	273308272	2970	2970	2970	2970	0
544	20250407	122300	273308272	2970	2970	2970	2970	5
545	20250407	122200	273293422	2970	2970	2970	2970	0
546	20250407	122100	273293422	2970	2970	2970	2970	0
547	20250407	122000	273293422	2970	2970	2970	2970	6
548	20250407	121900	273275602	2970	2970	2970	2970	0
549	20250407	121800	273275602	2970	2970	2970	2970	0
550	20250407	121700	273275602	2970	2970	2970	2970	100
551	20250407	121600	272978602	2970	2970	2970	2970	0
552	20250407	121500	272978602	2970	2970	2970	2970	0
553	20250407	121400	272978602	2970	2970	2970	2970	4
554	20250407	121300	272966722	2970	2975	2975	2970	11
555	20250407	121200	272934002	2975	2975	2975	2975	2
556	20250407	121100	272928052	2975	2975	2975	2975	0
557	20250407	121000	272928052	2975	2970	2975	2970	45
558	20250407	120900	272794227	2970	2970	2970	2970	0
559	20250407	120800	272794227	2970	2970	2970	2970	18
560	20250407	120700	272740767	2970	2970	2970	2970	11
561	20250407	120600	272708097	2965	2965	2965	2965	196
562	20250407	120500	272126957	2965	2965	2965	2965	2
563	20250407	120400	272121027	2960	2960	2960	2960	28
564	20250407	120300	272038147	2965	2965	2965	2965	0
565	20250407	120200	272038147	2965	2965	2965	2965	5
566	20250407	120100	272023322	2965	2960	2965	2960	755
567	20250407	120000	269786552	2965	2965	2965	2965	100
568	20250407	115900	269490052	2965	2965	2965	2965	400
569	20250407	115800	268304052	2965	2965	2965	2960	1002
570	20250407	115700	265337622	2965	2965	2965	2965	3
571	20250407	115600	265328727	2965	2965	2965	2965	1
572	20250407	115500	265325762	2965	2965	2965	2965	0
573	20250407	115400	265325762	2965	2965	2965	2955	3185
574	20250407	115300	255908332	2965	2965	2965	2965	70
575	20250407	115200	255700782	2960	2960	2960	2960	60
576	20250407	115100	255523182	2965	2965	2965	2965	0
577	20250407	115000	255523182	2965	2965	2965	2965	0
578	20250407	114900	255523182	2965	2965	2965	2965	32
579	20250407	114800	255428302	2965	2965	2965	2965	110
580	20250407	114700	255102152	2965	2965	2965	2965	0
581	20250407	114600	255102152	2965	2960	2965	2960	800
582	20250407	114500	252732152	2965	2965	2965	2960	802
583	20250407	114400	250356222	2965	2965	2965	2965	0
584	20250407	114300	250356222	2965	2960	2965	2960	700
585	20250407	114200	248282722	2965	2965	2965	2965	100
586	20250407	114100	247986222	2965	2965	2965	2965	1196
587	20250407	114000	244440082	2965	2970	2970	2965	311
588	20250407	113900	243516442	2970	2970	2970	2970	0
589	20250407	113800	243516442	2970	2970	2970	2970	0
590	20250407	113700	243516442	2970	2970	2970	2970	3
591	20250407	113600	243507532	2970	2970	2970	2970	0
592	20250407	113500	243507532	2970	2970	2970	2970	211
593	20250407	113400	242880862	2975	2975	2975	2975	10
594	20250407	113300	242851112	2975	2970	2975	2970	96
595	20250407	113200	242565542	2975	2975	2975	2975	11
596	20250407	113100	242532817	2975	2975	2975	2975	32
597	20250407	113000	242437617	2975	2975	2975	2975	8
598	20250407	112900	242413817	2975	2975	2975	2975	0
599	20250407	112800	242413817	2975	2975	2975	2975	5
600	20250407	112700	242398942	2975	2975	2975	2975	1
601	20250407	112600	242395967	2975	2975	2975	2975	0
602	20250407	112500	242395967	2975	2975	2975	2975	196
603	20250407	112400	241812867	2980	2980	2980	2980	0
604	20250407	112300	241812867	2980	2980	2980	2980	0
605	20250407	112200	241812867	2980	2980	2980	2980	253
606	20250407	112100	241058927	2980	2980	2980	2980	1245
607	20250407	112000	237348827	2980	2980	2980	2980	434
608	20250407	111900	236055507	2985	2985	2985	2985	0
609	20250407	111800	236055507	2985	2985	2985	2985	0
610	20250407	111700	236055507	2985	2985	2985	2985	451
611	20250407	111600	234709272	2985	2985	2985	2985	549
612	20250407	111500	233070507	2985	2985	2985	2985	0
613	20250407	111400	233070507	2985	2985	2985	2985	350
614	20250407	111300	232025757	2985	2985	2985	2985	1000
615	20250407	111200	229040757	2985	2985	2985	2985	0
616	20250407	111100	229040757	2985	2985	2985	2985	0
617	20250407	111000	229040757	2985	2985	2985	2985	7
618	20250407	110900	229019862	2985	2985	2985	2985	0
619	20250407	110800	229019862	2985	2985	2985	2985	220
620	20250407	110700	228363162	2985	2985	2985	2985	1
621	20250407	110600	228360177	2980	2980	2980	2980	300
622	20250407	110500	227466177	2975	2975	2975	2975	0
623	20250407	110400	227466177	2975	2980	2990	2975	650
624	20250407	110300	225526172	2980	2980	2980	2980	105
625	20250407	110200	225213272	2980	2975	2980	2975	3
626	20250407	110100	225204342	2975	2975	2975	2975	201
627	20250407	110000	224606367	2980	2980	2980	2980	0
628	20250407	105900	224606367	2980	2980	2980	2980	1
629	20250407	105800	224603387	2980	2980	2980	2980	25
630	20250407	105700	224528887	2980	2980	2980	2980	0
631	20250407	105600	224528887	2980	2980	2980	2980	202
632	20250407	105500	223926927	2980	2980	2980	2980	11
633	20250407	105400	223894147	2980	2980	2980	2980	588
634	20250407	105300	222141907	2985	2985	2985	2985	0
635	20250407	105200	222141907	2985	2985	2985	2985	52
636	20250407	105100	221986687	2985	2985	2985	2985	78
637	20250407	105000	221753857	2985	2985	2985	2985	84
638	20250407	104900	221503117	2985	2985	2985	2980	116
639	20250407	104800	221157357	2980	2980	2980	2980	11
640	20250407	104700	221124577	2985	2985	2985	2985	0
641	20250407	104600	221124577	2985	2985	2985	2985	0
642	20250407	104500	221124577	2985	2985	2985	2985	104
643	20250407	104400	220814137	2980	2980	2980	2980	100
644	20250407	104300	220516137	2985	2985	2985	2985	170
645	20250407	104200	220008687	2975	2975	2975	2975	0
646	20250407	104100	220008687	2975	2975	2975	2975	77
647	20250407	104000	219779612	2975	2975	2975	2975	50
648	20250407	103900	219630862	2970	2970	2970	2970	0
649	20250407	103800	219630862	2970	2970	2970	2970	10
650	20250407	103700	219601162	2970	2970	2970	2970	2
651	20250407	103600	219595222	2985	2975	2985	2975	188
652	20250407	103500	219034887	2975	2975	2975	2975	54
653	20250407	103400	218874237	2975	2970	2975	2970	200
654	20250407	103300	218279737	2960	2960	2960	2960	0
655	20250407	103200	218279737	2960	2980	2980	2960	1500
656	20250407	103100	213836907	2990	2990	2990	2990	0
657	20250407	103000	213836907	2990	2970	2990	2965	1018
658	20250407	102900	210810312	2960	2960	2960	2960	0
659	20250407	102800	210810312	2960	2960	2960	2960	0
660	20250407	102700	210810312	2960	2975	2975	2960	500
661	20250407	102600	209326977	2980	2975	2980	2975	274
662	20250407	102500	208510882	2970	2970	2970	2970	970
663	20250407	102400	205629982	2965	2965	2965	2965	100
664	20250407	102300	205333482	2965	2965	2965	2965	399
665	20250407	102200	204150447	2945	2945	2945	2945	6
666	20250407	102100	204132777	2945	2960	2960	2945	1109
667	20250407	102000	200861752	2955	2965	2965	2955	266
668	20250407	101900	200074217	2965	2970	2970	2965	207
669	20250407	101800	199460457	2970	2970	2970	2970	11
670	20250407	101700	199427787	2970	2970	2970	2950	2034
671	20250407	101600	193399877	2970	2970	2970	2955	3185
672	20250407	101500	183968052	2965	2965	2965	2965	0
673	20250407	101400	183968052	2965	2965	2965	2965	2
674	20250407	101300	183962122	2970	2975	2975	2970	467
675	20250407	101200	182575127	2975	2982	2982	2975	1239
676	20250407	101100	178888329	2982	2982	2982	2982	0
677	20250407	101000	178888329	2982	2982	2982	2982	41
678	20250407	100900	178766067	2985	2985	2985	2985	3
679	20250407	100800	178757112	2985	2985	2985	2985	2000
680	20250407	100700	172787112	2980	2980	2980	2980	227
681	20250407	100600	172110652	2980	2980	2980	2980	737
682	20250407	100500	169914392	2980	2980	2980	2980	168
683	20250407	100400	169413752	2980	2980	2980	2980	0
684	20250407	100300	169413752	2980	2980	2980	2980	0
685	20250407	100200	169413752	2980	2975	2980	2960	2647
686	20250407	100100	161566997	2975	2970	2975	2970	32
687	20250407	100000	161471857	2970	2980	2980	2970	417
688	20250407	095900	160232367	2970	2980	2990	2970	529
689	20250407	095800	158658082	2990	2990	2990	2990	0
690	20250407	095700	158658082	2990	2985	2990	2980	3601
691	20250407	095600	147915537	2990	2990	2990	2990	11
692	20250407	095500	147882647	2985	2990	2990	2985	261
693	20250407	095400	147103257	2990	2990	2990	2990	128
694	20250407	095300	146720537	2990	2995	2995	2990	975
695	20250407	095200	143803597	3000	3000	3000	3000	18
696	20250407	095100	143749597	3000	3000	3000	3000	18
697	20250407	095000	143695597	3000	2995	3000	2995	545
698	20250407	094900	142063292	2995	2990	2995	2990	16
699	20250407	094800	142015387	2995	2995	3000	2995	189
700	20250407	094700	141449217	2995	2995	2995	2995	0
701	20250407	094600	141449217	2995	3000	3000	2995	222
702	20250407	094500	140784217	3000	3000	3000	3000	101
703	20250407	094400	140481217	3000	3000	3000	3000	106
704	20250407	094300	140163217	3000	3000	3000	2995	142
705	20250407	094200	139737517	3000	3000	3000	3000	80
706	20250407	094100	139497517	2995	3005	3005	2995	2861
707	20250407	094000	130922607	3005	3005	3005	3005	25
708	20250407	093900	130847482	3005	3005	3005	3000	199
709	20250407	093800	130249932	3005	3005	3005	3005	430
710	20250407	093700	128957782	3005	3005	3005	3000	470
711	20250407	093600	127547612	3010	3010	3010	3000	48
712	20250407	093500	127403462	3010	3010	3010	3010	0
713	20250407	093400	127403462	3010	3000	3010	3000	308
714	20250407	093300	126479412	3010	3010	3010	3010	10
715	20250407	093200	126449312	3010	3010	3010	3000	74
716	20250407	093100	126227072	2995	2995	2995	2995	374
717	20250407	093000	125106942	3000	3005	3010	3000	1740
718	20250407	092900	119885717	3010	3010	3010	3010	0
719	20250407	092800	119885717	3010	3005	3010	3005	21
720	20250407	092700	119822607	3005	3015	3015	3005	4930
721	20250407	092600	104987332	3010	3015	3025	3010	112
722	20250407	092500	104649417	3025	3030	3030	3010	10523
723	20250407	092400	72919687	3020	3025	3030	3020	140
724	20250407	092300	72496017	3020	3045	3045	3020	2005
725	20250407	092200	66435027	3045	3055	3055	3045	11
726	20250407	092100	66401432	3055	3055	3055	3055	10
727	20250407	092000	66370882	3055	3055	3055	3055	7
728	20250407	091900	66349497	3060	3040	3060	3040	400
729	20250407	091800	65125557	3040	3035	3040	3035	1128
730	20250407	091700	61701967	3035	3020	3035	3020	110
731	20250407	091600	61368237	3020	3020	3020	3015	2590
732	20250407	091500	53550057	3020	3020	3020	3020	147
733	20250407	091400	53106117	3020	3020	3025	3020	288
734	20250407	091300	52236352	3015	3062	3062	3015	3946
735	20250407	091200	40336265	3060	3060	3060	3060	507
736	20250407	091100	38784845	3060	3060	3060	3060	35
737	20250407	091000	38677745	3060	3055	3060	3055	10
738	20250407	090900	38647180	3065	3010	3065	3005	1150
739	20250407	090800	35132660	3075	3075	3075	3075	0
740	20250407	090700	35132660	3075	3075	3080	3075	201
741	20250407	090600	34513870	3080	3000	3080	3000	1050
742	20250407	090500	31339025	3005	3005	3015	2930	2605
743	20250407	090400	23618385	3020	3010	3020	3005	1890
744	20250407	090300	17925720	3010	3010	3020	3000	4364
745	20250407	090200	4821460	3015	3025	3025	3010	1192
746	20250407	090100	1226910	3025	3055	3055	3020	188
747	20250407	090000	656015	3060	3085	3085	3060	212