KissMeData/100250/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	195000	566409694	2990	2990	2990	2990	6173
3	20250407	194900	566409694	2990	2990	2990	2990	0
4	20250407	194800	566409694	2990	2990	2990	2990	0
5	20250407	194700	566409694	2990	2990	2990	2990	0
6	20250407	194600	566409694	2990	2990	2990	2990	0
7	20250407	194500	566409694	2990	2990	2990	2990	0
8	20250407	194400	566409694	2990	2990	2990	2990	0
9	20250407	194300	566409694	2990	2990	2990	2990	0
10	20250407	194200	566409694	2990	2990	2990	2990	0
11	20250407	194100	566409694	2990	2990	2990	2990	0
12	20250407	194000	566409694	2990	2990	2990	2990	0
13	20250407	193900	566409694	2990	2990	2990	2990	0
14	20250407	193800	566409694	2990	2990	2990	2990	0
15	20250407	193700	566409694	2990	2990	2990	2990	0
16	20250407	193600	566409694	2990	2990	2990	2990	0
17	20250407	193500	566409694	2990	2990	2990	2990	0
18	20250407	193400	566409694	2990	2990	2990	2990	0
19	20250407	193300	566409694	2990	2990	2990	2990	0
20	20250407	193200	566409694	2990	2990	2990	2990	0
21	20250407	193100	566409694	2990	2990	2990	2990	0
22	20250407	193000	566409694	2990	2990	2990	2990	0
23	20250407	192900	566409694	2990	2990	2990	2990	0
24	20250407	192800	566409694	2990	2990	2990	2990	0
25	20250407	192700	566409694	2990	2990	2990	2990	0
26	20250407	192600	566409694	2990	2990	2990	2990	0
27	20250407	192500	566409694	2990	2990	2990	2990	0
28	20250407	192400	566409694	2990	2990	2990	2990	0
29	20250407	192300	566409694	2990	2990	2990	2990	0
30	20250407	192200	566409694	2990	2990	2990	2990	0
31	20250407	192100	566409694	2990	2990	2990	2990	0
32	20250407	192000	566409694	2990	2990	2990	2990	6173
33	20250407	191900	566409694	2990	2990	2990	2990	0
34	20250407	191800	566409694	2990	2990	2990	2990	0
35	20250407	191700	566409694	2990	2990	2990	2990	0
36	20250407	191600	566409694	2990	2990	2990	2990	0
37	20250407	191500	566409694	2990	2990	2990	2990	0
38	20250407	191400	566409694	2990	2990	2990	2990	0
39	20250407	191300	566409694	2990	2990	2990	2990	0
40	20250407	191200	566409694	2990	2990	2990	2990	0
41	20250407	191100	566409694	2990	2990	2990	2990	0
42	20250407	191000	566409694	2990	2990	2990	2990	0
43	20250407	190900	566409694	2990	2990	2990	2990	0
44	20250407	190800	566409694	2990	2990	2990	2990	0
45	20250407	190700	566409694	2990	2990	2990	2990	0
46	20250407	190600	566409694	2990	2990	2990	2990	0
47	20250407	190500	566409694	2990	2990	2990	2990	0
48	20250407	190400	566409694	2990	2990	2990	2990	0
49	20250407	190300	566409694	2990	2990	2990	2990	0
50	20250407	190200	566409694	2990	2990	2990	2990	0
51	20250407	190100	566409694	2990	2990	2990	2990	0
52	20250407	190000	566409694	2990	2990	2990	2990	0
53	20250407	185900	566409694	2990	2990	2990	2990	0
54	20250407	185800	566409694	2990	2990	2990	2990	0
55	20250407	185700	566409694	2990	2990	2990	2990	0
56	20250407	185600	566409694	2990	2990	2990	2990	0
57	20250407	185500	566409694	2990	2990	2990	2990	0
58	20250407	185400	566409694	2990	2990	2990	2990	0
59	20250407	185300	566409694	2990	2990	2990	2990	0
60	20250407	185200	566409694	2990	2990	2990	2990	0
61	20250407	185100	566409694	2990	2990	2990	2990	0
62	20250407	185000	566409694	2990	2990	2990	2990	6173
63	20250407	184900	566409694	2990	2990	2990	2990	0
64	20250407	184800	566409694	2990	2990	2990	2990	0
65	20250407	184700	566409694	2990	2990	2990	2990	0
66	20250407	184600	566409694	2990	2990	2990	2990	0
67	20250407	184500	566409694	2990	2990	2990	2990	0
68	20250407	184400	566409694	2990	2990	2990	2990	0
69	20250407	184300	566409694	2990	2990	2990	2990	0
70	20250407	184200	566409694	2990	2990	2990	2990	0
71	20250407	184100	566409694	2990	2990	2990	2990	0
72	20250407	184000	566409694	2990	2990	2990	2990	0
73	20250407	183900	566409694	2990	2990	2990	2990	0
74	20250407	183800	566409694	2990	2990	2990	2990	0
75	20250407	183700	566409694	2990	2990	2990	2990	0
76	20250407	183600	566409694	2990	2990	2990	2990	0
77	20250407	183500	566409694	2990	2990	2990	2990	0
78	20250407	183400	566409694	2990	2990	2990	2990	0
79	20250407	183300	566409694	2990	2990	2990	2990	0
80	20250407	183200	566409694	2990	2990	2990	2990	0
81	20250407	183100	566409694	2990	2990	2990	2990	0
82	20250407	183000	566409694	2990	2990	2990	2990	0
83	20250407	182900	566409694	2990	2990	2990	2990	0
84	20250407	182800	566409694	2990	2990	2990	2990	0
85	20250407	182700	566409694	2990	2990	2990	2990	0
86	20250407	182600	566409694	2990	2990	2990	2990	0
87	20250407	182500	566409694	2990	2990	2990	2990	0
88	20250407	182400	566409694	2990	2990	2990	2990	0
89	20250407	182300	566409694	2990	2990	2990	2990	0
90	20250407	182200	566409694	2990	2990	2990	2990	0
91	20250407	182100	566409694	2990	2990	2990	2990	0
92	20250407	182000	566409694	2990	2990	2990	2990	6173
93	20250407	181900	566409694	2990	2990	2990	2990	0
94	20250407	181800	566409694	2990	2990	2990	2990	0
95	20250407	181700	566409694	2990	2990	2990	2990	0
96	20250407	181600	566409694	2990	2990	2990	2990	0
97	20250407	181500	566409694	2990	2990	2990	2990	0
98	20250407	181400	566409694	2990	2990	2990	2990	0
99	20250407	181300	566409694	2990	2990	2990	2990	0
100	20250407	181200	566409694	2990	2990	2990	2990	0
101	20250407	181100	566409694	2990	2990	2990	2990	0
102	20250407	181000	566409694	2990	2990	2990	2990	0
103	20250407	180900	566409694	2990	2990	2990	2990	0
104	20250407	180800	566409694	2990	2990	2990	2990	0
105	20250407	180700	566409694	2990	2990	2990	2990	0
106	20250407	180600	566409694	2990	2990	2990	2990	0
107	20250407	180500	566409694	2990	2990	2990	2990	0
108	20250407	180400	566409694	2990	2990	2990	2990	0
109	20250407	180300	566409694	2990	2990	2990	2990	0
110	20250407	180200	566409694	2990	2990	2990	2990	0
111	20250407	180100	566409694	2990	2990	2990	2990	0
112	20250407	180000	566409694	2990	2990	2990	2990	0
113	20250407	175900	566409694	2990	2990	2990	2990	0
114	20250407	175800	566409694	2990	2990	2990	2990	0
115	20250407	175700	566409694	2990	2990	2990	2990	0
116	20250407	175600	566409694	2990	2990	2990	2990	0
117	20250407	175500	566409694	2990	2990	2990	2990	0
118	20250407	175400	566409694	2990	2990	2990	2990	0
119	20250407	175300	566409694	2990	2990	2990	2990	0
120	20250407	175200	566409694	2990	2990	2990	2990	0
121	20250407	175100	566409694	2990	2990	2990	2990	0
122	20250407	175000	566409694	2990	2990	2990	2990	6173
123	20250407	174900	566409694	2990	2990	2990	2990	0
124	20250407	174800	566409694	2990	2990	2990	2990	0
125	20250407	174700	566409694	2990	2990	2990	2990	0
126	20250407	174600	566409694	2990	2990	2990	2990	0
127	20250407	174500	566409694	2990	2990	2990	2990	0
128	20250407	174400	566409694	2990	2990	2990	2990	0
129	20250407	174300	566409694	2990	2990	2990	2990	0
130	20250407	174200	566409694	2990	2990	2990	2990	0
131	20250407	174100	566409694	2990	2990	2990	2990	0
132	20250407	174000	566409694	2990	2990	2990	2990	0
133	20250407	173900	566409694	2990	2990	2990	2990	0
134	20250407	173800	566409694	2990	2990	2990	2990	0
135	20250407	173700	566409694	2990	2990	2990	2990	0
136	20250407	173600	566409694	2990	2990	2990	2990	0
137	20250407	173500	566409694	2990	2990	2990	2990	0
138	20250407	173400	566409694	2990	2990	2990	2990	0
139	20250407	173300	566409694	2990	2990	2990	2990	0
140	20250407	173200	566409694	2990	2990	2990	2990	0
141	20250407	173100	566409694	2990	2990	2990	2990	0
142	20250407	173000	566409694	2990	2990	2990	2990	0
143	20250407	172900	566409694	2990	2990	2990	2990	0
144	20250407	172800	566409694	2990	2990	2990	2990	0
145	20250407	172700	566409694	2990	2990	2990	2990	0
146	20250407	172600	566409694	2990	2990	2990	2990	0
147	20250407	172500	566409694	2990	2990	2990	2990	0
148	20250407	172400	566409694	2990	2990	2990	2990	0
149	20250407	172300	566409694	2990	2990	2990	2990	0
150	20250407	172200	566409694	2990	2990	2990	2990	0
151	20250407	172100	566409694	2990	2990	2990	2990	0
152	20250407	172000	566409694	2990	2990	2990	2990	6173
153	20250407	171900	566409694	2990	2990	2990	2990	0
154	20250407	171800	566409694	2990	2990	2990	2990	0
155	20250407	171700	566409694	2990	2990	2990	2990	0
156	20250407	171600	566409694	2990	2990	2990	2990	0
157	20250407	171500	566409694	2990	2990	2990	2990	0
158	20250407	171400	566409694	2990	2990	2990	2990	0
159	20250407	171300	566409694	2990	2990	2990	2990	0
160	20250407	171200	566409694	2990	2990	2990	2990	0
161	20250407	171100	566409694	2990	2990	2990	2990	0
162	20250407	171000	566409694	2990	2990	2990	2990	0
163	20250407	170900	566409694	2990	2990	2990	2990	0
164	20250407	170800	566409694	2990	2990	2990	2990	0
165	20250407	170700	566409694	2990	2990	2990	2990	0
166	20250407	170600	566409694	2990	2990	2990	2990	0
167	20250407	170500	566409694	2990	2990	2990	2990	0
168	20250407	170400	566409694	2990	2990	2990	2990	0
169	20250407	170300	566409694	2990	2990	2990	2990	0
170	20250407	170200	566409694	2990	2990	2990	2990	0
171	20250407	170100	566409694	2990	2990	2990	2990	0
172	20250407	170000	566409694	2990	2990	2990	2990	0
173	20250407	165900	566409694	2990	2990	2990	2990	0
174	20250407	165800	566409694	2990	2990	2990	2990	0
175	20250407	165700	566409694	2990	2990	2990	2990	0
176	20250407	165600	566409694	2990	2990	2990	2990	0
177	20250407	165500	566409694	2990	2990	2990	2990	0
178	20250407	165400	566409694	2990	2990	2990	2990	0
179	20250407	165300	566409694	2990	2990	2990	2990	0
180	20250407	165200	566409694	2990	2990	2990	2990	0
181	20250407	165100	566409694	2990	2990	2990	2990	0
182	20250407	165000	566409694	2990	2990	2990	2990	6173
183	20250407	164900	566409694	2990	2990	2990	2990	0
184	20250407	164800	566409694	2990	2990	2990	2990	0
185	20250407	164700	566409694	2990	2990	2990	2990	0
186	20250407	164600	566409694	2990	2990	2990	2990	0
187	20250407	164500	566409694	2990	2990	2990	2990	0
188	20250407	164400	566409694	2990	2990	2990	2990	0
189	20250407	164300	566409694	2990	2990	2990	2990	0
190	20250407	164200	566409694	2990	2990	2990	2990	0
191	20250407	164100	566409694	2990	2990	2990	2990	0
192	20250407	164000	566409694	2990	2990	2990	2990	0
193	20250407	163900	566409694	2990	2990	2990	2990	0
194	20250407	163800	566409694	2990	2990	2990	2990	0
195	20250407	163700	566409694	2990	2990	2990	2990	0
196	20250407	163600	566409694	2990	2990	2990	2990	0
197	20250407	163500	566409694	2990	2990	2990	2990	0
198	20250407	163400	566409694	2990	2990	2990	2990	0
199	20250407	163300	566409694	2990	2990	2990	2990	0
200	20250407	163200	566409694	2990	2990	2990	2990	0
201	20250407	163100	566409694	2990	2990	2990	2990	0
202	20250407	163000	566409694	2990	2990	2990	2990	0
203	20250407	162900	566409694	2990	2990	2990	2990	0
204	20250407	162800	566409694	2990	2990	2990	2990	0
205	20250407	162700	566409694	2990	2990	2990	2990	0
206	20250407	162600	566409694	2990	2990	2990	2990	0
207	20250407	162500	566409694	2990	2990	2990	2990	0
208	20250407	162400	566409694	2990	2990	2990	2990	0
209	20250407	162300	566409694	2990	2990	2990	2990	0
210	20250407	162200	566409694	2990	2990	2990	2990	0
211	20250407	162100	566409694	2990	2990	2990	2990	0
212	20250407	162000	566409694	2990	2990	2990	2990	6173
213	20250407	161900	566409694	2990	2990	2990	2990	0
214	20250407	161800	566409694	2990	2990	2990	2990	0
215	20250407	161700	566409694	2990	2990	2990	2990	0
216	20250407	161600	566409694	2990	2990	2990	2990	0
217	20250407	161500	566409694	2990	2990	2990	2990	0
218	20250407	161400	566409694	2990	2990	2990	2990	0
219	20250407	161300	566409694	2990	2990	2990	2990	0
220	20250407	161200	566409694	2990	2990	2990	2990	0
221	20250407	161100	566409694	2990	2990	2990	2990	0
222	20250407	161000	566409694	2990	2990	2990	2990	0
223	20250407	160900	566409694	2990	2990	2990	2990	0
224	20250407	160800	566409694	2990	2990	2990	2990	0
225	20250407	160700	566409694	2990	2990	2990	2990	0
226	20250407	160600	566409694	2990	2990	2990	2990	0
227	20250407	160500	566409694	2990	2990	2990	2990	0
228	20250407	160400	566409694	2990	2990	2990	2990	0
229	20250407	160300	566409694	2990	2990	2990	2990	0
230	20250407	160200	566409694	2990	2990	2990	2990	0
231	20250407	160100	566409694	2990	2990	2990	2990	0
232	20250407	160000	566409694	2990	2990	2990	2990	0
233	20250407	155900	566409694	2990	2990	2990	2990	0
234	20250407	155800	566409694	2990	2990	2990	2990	0
235	20250407	155700	566409694	2990	2990	2990	2990	0
236	20250407	155600	566409694	2990	2990	2990	2990	0
237	20250407	155500	566409694	2990	2990	2990	2990	0
238	20250407	155400	566409694	2990	2990	2990	2990	0
239	20250407	155300	566409694	2990	2990	2990	2990	0
240	20250407	155200	566409694	2990	2990	2990	2990	0
241	20250407	155100	566409694	2990	2990	2990	2990	0
242	20250407	155000	566409694	2990	2990	2990	2990	6173
243	20250407	154900	566409694	2990	2990	2990	2990	0
244	20250407	154800	566409694	2990	2990	2990	2990	0
245	20250407	154700	566409694	2990	2990	2990	2990	0
246	20250407	154600	566409694	2990	2990	2990	2990	0
247	20250407	154500	566409694	2990	2990	2990	2990	0
248	20250407	154400	566409694	2990	2990	2990	2990	0
249	20250407	154300	566409694	2990	2990	2990	2990	0
250	20250407	154200	566409694	2990	2990	2990	2990	0
251	20250407	154100	566409694	2990	2990	2990	2990	0
252	20250407	154000	566409694	2990	2990	2990	2990	0
253	20250407	153900	566409694	2990	2990	2990	2990	0
254	20250407	153800	566409694	2990	2990	2990	2990	0
255	20250407	153700	566409694	2990	2990	2990	2990	0
256	20250407	153600	566409694	2990	2990	2990	2990	0
257	20250407	153500	566409694	2990	2990	2990	2990	0
258	20250407	153400	566409694	2990	2990	2990	2990	0
259	20250407	153300	566409694	2990	2990	2990	2990	0
260	20250407	153200	566409694	2990	2990	2990	2990	0
261	20250407	153100	566409694	2990	2990	2990	2990	0
262	20250407	153000	566409694	2990	2990	2990	2990	6173
263	20250407	152900	547952424	2995	2995	2995	2995	0
264	20250407	152800	547952424	2995	2995	2995	2995	0
265	20250407	152700	547952424	2995	2995	2995	2995	0
266	20250407	152600	547952424	2995	2995	2995	2995	0
267	20250407	152500	547952424	2995	2995	2995	2995	0
268	20250407	152400	547952424	2995	2995	2995	2995	0
269	20250407	152300	547952424	2995	2995	2995	2995	0
270	20250407	152200	547952424	2995	2995	2995	2995	0
271	20250407	152100	547952424	2995	2995	2995	2995	0
272	20250407	152000	547952424	2995	2995	2995	2995	0
273	20250407	151900	547952424	2995	2965	2995	2965	4965
274	20250407	151800	533184434	2980	2980	2980	2980	112
275	20250407	151700	532850674	2985	2985	2985	2985	0
276	20250407	151600	532850674	2985	2965	2985	2965	2646
277	20250407	151500	525002089	2965	2970	2980	2965	334
278	20250407	151400	524008579	2970	2970	2970	2970	0
279	20250407	151300	524008579	2970	2985	2985	2970	68
280	20250407	151200	523806484	2985	2985	2985	2985	0
281	20250407	151100	523806484	2985	2985	2985	2985	100
282	20250407	151000	523507984	2985	2985	2985	2985	1
283	20250407	150900	523504999	2975	2975	2975	2975	5
284	20250407	150800	523490124	2985	2980	2985	2980	100
285	20250407	150700	523191939	2975	2975	2975	2975	0
286	20250407	150600	523191939	2975	2975	2975	2975	0
287	20250407	150500	523191939	2975	2970	2975	2970	7
288	20250407	150400	523171129	2970	2975	2975	2970	1257
289	20250407	150300	519437809	2977	2977	2977	2977	2
290	20250407	150200	519431855	2975	2980	2980	2975	12
291	20250407	150100	519396105	2985	2970	2985	2970	2399
292	20250407	150000	512270015	2980	2975	2980	2975	12
293	20250407	145900	512234300	2975	2975	2975	2975	100
294	20250407	145800	511936800	2980	2975	2980	2975	127
295	20250407	145700	511558840	2975	2975	2975	2975	500
296	20250407	145600	510071340	2985	2985	2985	2985	0
297	20250407	145500	510071340	2985	2985	2985	2985	0
298	20250407	145400	510071340	2985	2985	2985	2985	400
299	20250407	145300	508877340	2985	2985	2985	2985	0
300	20250407	145200	508877340	2985	2985	2985	2985	0
301	20250407	145100	508877340	2985	2985	2985	2985	0
302	20250407	145000	508877340	2985	2985	2985	2985	100
303	20250407	144900	508578840	2985	2985	2985	2985	0
304	20250407	144800	508578840	2985	2985	2985	2985	0
305	20250407	144700	508578840	2985	2985	2985	2985	0
306	20250407	144600	508578840	2985	2985	2985	2985	0
307	20250407	144500	508578840	2985	2985	2985	2985	6
308	20250407	144400	508560930	2985	2985	2985	2985	0
309	20250407	144300	508560930	2985	2985	2985	2985	0
310	20250407	144200	508560930	2985	2985	2985	2985	1
311	20250407	144100	508557945	2985	2985	2985	2985	0
312	20250407	144000	508557945	2985	2985	2985	2985	0
313	20250407	143900	508557945	2985	2975	2985	2975	700
314	20250407	143800	506474035	2975	2975	2975	2975	0
315	20250407	143700	506474035	2975	2975	2975	2975	10
316	20250407	143600	506444285	2980	2980	2980	2980	0
317	20250407	143500	506444285	2980	2980	2980	2980	0
318	20250407	143400	506444285	2980	2980	2980	2980	0
319	20250407	143300	506444285	2980	2980	2980	2980	0
320	20250407	143200	506444285	2980	2980	2980	2980	0
321	20250407	143100	506444285	2980	2985	2987	2980	591
322	20250407	143000	504682515	2990	2990	2990	2990	0
323	20250407	142900	504682515	2990	2990	2990	2990	0
324	20250407	142800	504682515	2990	2990	2990	2990	0
325	20250407	142700	504682515	2990	2990	2990	2990	0
326	20250407	142600	504682515	2990	2990	2990	2990	0
327	20250407	142500	504682515	2990	2990	2990	2990	0
328	20250407	142400	504682515	2990	2990	2990	2990	0
329	20250407	142300	504682515	2990	2990	2990	2990	0
330	20250407	142200	504682515	2990	2985	2990	2985	24
331	20250407	142100	504610760	2985	2985	2985	2985	500
332	20250407	142000	503118260	2980	2980	2980	2980	462
333	20250407	141900	501741500	2975	2975	2975	2975	11
334	20250407	141800	501708775	2975	2975	2975	2975	0
335	20250407	141700	501708775	2975	2975	2975	2975	71
336	20250407	141600	501497550	2975	2975	2975	2975	0
337	20250407	141500	501497550	2975	2975	2975	2975	0
338	20250407	141400	501497550	2975	2975	2975	2975	0
339	20250407	141300	501497550	2975	2975	2975	2975	1029
340	20250407	141200	498436275	2980	2980	2980	2980	38
341	20250407	141100	498323035	2980	2980	2980	2975	1335
342	20250407	141000	494344885	2980	2980	2980	2980	0
343	20250407	140900	494344885	2980	2980	2980	2980	0
344	20250407	140800	494344885	2980	2980	2980	2980	148
345	20250407	140700	493903845	2980	2980	2980	2980	135
346	20250407	140600	493501545	2975	2975	2977	2975	519
347	20250407	140500	491957488	2975	2975	2975	2975	0
348	20250407	140400	491957488	2975	2975	2975	2975	100
349	20250407	140300	491659988	2970	2970	2970	2970	0
350	20250407	140200	491659988	2970	2970	2970	2970	0
351	20250407	140100	491659988	2970	2970	2970	2970	25
352	20250407	140000	491585738	2970	2970	2970	2970	175
353	20250407	135900	491065988	2970	2970	2970	2970	305
354	20250407	135800	490160138	2975	2975	2975	2975	0
355	20250407	135700	490160138	2975	2975	2975	2975	30
356	20250407	135600	490070888	2975	2975	2975	2975	0
357	20250407	135500	490070888	2975	2975	2975	2975	2
358	20250407	135400	490064938	2975	2975	2975	2975	1
359	20250407	135300	490061963	2975	2975	2975	2975	0
360	20250407	135200	490061963	2975	2975	2975	2975	0
361	20250407	135100	490061963	2975	2975	2975	2975	0
362	20250407	135000	490061963	2975	2975	2975	2975	100
363	20250407	134900	489764463	2975	2975	2975	2975	100
364	20250407	134800	489466963	2970	2970	2970	2970	0
365	20250407	134700	489466963	2970	2970	2970	2970	0
366	20250407	134600	489466963	2970	2970	2970	2970	0
367	20250407	134500	489466963	2970	2970	2970	2970	0
368	20250407	134400	489466963	2970	2970	2970	2970	150
369	20250407	134300	489021463	2975	2975	2975	2975	0
370	20250407	134200	489021463	2975	2975	2975	2975	0
371	20250407	134100	489021463	2975	2975	2975	2975	0
372	20250407	134000	489021463	2975	2975	2975	2975	200
373	20250407	133900	488426463	2975	2975	2975	2975	41
374	20250407	133800	488304488	2975	2975	2975	2975	0
375	20250407	133700	488304488	2975	2975	2975	2975	0
376	20250407	133600	488304488	2975	2975	2975	2975	0
377	20250407	133500	488304488	2975	2975	2975	2975	0
378	20250407	133400	488304488	2975	2975	2975	2975	500
379	20250407	133300	486816988	2970	2970	2970	2970	301
380	20250407	133200	485923018	2970	2970	2970	2970	0
381	20250407	133100	485923018	2970	2970	2970	2970	0
382	20250407	133000	485923018	2970	2965	2970	2965	156
383	20250407	132900	485460473	2965	2965	2965	2965	32
384	20250407	132800	485365593	2975	2975	2975	2975	0
385	20250407	132700	485365593	2975	2975	2975	2975	0
386	20250407	132600	485365593	2975	2975	2975	2975	1
387	20250407	132500	485362618	2970	2970	2970	2970	0
388	20250407	132400	485362618	2970	2970	2970	2970	50
389	20250407	132300	485214118	2965	2965	2965	2965	0
390	20250407	132200	485214118	2965	2965	2965	2965	600
391	20250407	132100	483435118	2965	2965	2965	2965	0
392	20250407	132000	483435118	2965	2965	2965	2965	0
393	20250407	131900	483435118	2965	2965	2965	2965	0
394	20250407	131800	483435118	2965	2965	2965	2965	0
395	20250407	131700	483435118	2965	2965	2965	2965	0
396	20250407	131600	483435118	2965	2965	2965	2965	0
397	20250407	131500	483435118	2965	2965	2965	2965	2478
398	20250407	131400	476087848	2970	2970	2970	2970	50
399	20250407	131300	475939348	2970	2970	2970	2970	0
400	20250407	131200	475939348	2970	2970	2970	2970	11
401	20250407	131100	475906678	2970	2965	2970	2965	707
402	20250407	131000	473809388	2965	2975	2975	2965	5077
403	20250407	130900	458750688	2970	2975	2975	2970	122
404	20250407	130800	458388338	2975	2975	2975	2975	0
405	20250407	130700	458388338	2975	2980	2980	2975	65
406	20250407	130600	458194911	2980	2980	2980	2980	0
407	20250407	130500	458194911	2980	2980	2980	2980	10
408	20250407	130400	458165111	2980	2980	2980	2980	4
409	20250407	130300	458153191	2975	2975	2975	2975	0
410	20250407	130200	458153191	2975	2975	2975	2975	1787
411	20250407	130100	452836866	2975	2975	2975	2975	0
412	20250407	130000	452836866	2975	2975	2975	2975	0
413	20250407	125900	452836866	2975	2975	2975	2975	0
414	20250407	125800	452836866	2975	2975	2975	2975	0
415	20250407	125700	452836866	2975	2975	2975	2975	0
416	20250407	125600	452836866	2975	2975	2975	2975	2
417	20250407	125500	452830916	2975	2975	2975	2975	6
418	20250407	125400	452813066	2970	2970	2970	2970	0
419	20250407	125300	452813066	2970	2970	2970	2970	0
420	20250407	125200	452813066	2970	2970	2970	2970	0
421	20250407	125100	452813066	2970	2970	2970	2970	0
422	20250407	125000	452813066	2970	2970	2970	2970	4
423	20250407	124900	452801186	2970	2970	2970	2970	0
424	20250407	124800	452801186	2970	2970	2970	2970	0
425	20250407	124700	452801186	2970	2970	2970	2970	0
426	20250407	124600	452801186	2970	2970	2970	2970	0
427	20250407	124500	452801186	2970	2975	2975	2970	1301
428	20250407	124400	448935711	2975	2975	2975	2975	0
429	20250407	124300	448935711	2975	2975	2975	2975	0
430	20250407	124200	448935711	2975	2975	2975	2975	0
431	20250407	124100	448935711	2975	2975	2975	2975	0
432	20250407	124000	448935711	2975	2975	2975	2975	0
433	20250407	123900	448935711	2975	2975	2975	2975	0
434	20250407	123800	448935711	2975	2975	2975	2975	0
435	20250407	123700	448935711	2975	2975	2975	2975	0
436	20250407	123600	448935711	2975	2975	2975	2975	1088
437	20250407	123500	445698911	2980	2982	2982	2980	998
438	20250407	123400	442724851	2985	2985	2985	2985	0
439	20250407	123300	442724851	2985	2985	2985	2985	0
440	20250407	123200	442724851	2985	2985	2985	2985	0
441	20250407	123100	442724851	2985	2985	2985	2985	0
442	20250407	123000	442724851	2985	2985	2985	2985	0
443	20250407	122900	442724851	2985	2985	2985	2985	376
444	20250407	122800	441602491	2985	2985	2985	2985	100
445	20250407	122700	441303991	2985	2985	2985	2985	100
446	20250407	122600	441005491	2985	2985	2985	2985	0
447	20250407	122500	441005491	2985	2985	2985	2985	1
448	20250407	122400	441002506	2980	2980	2980	2980	0
449	20250407	122300	441002506	2980	2980	2980	2980	0
450	20250407	122200	441002506	2980	2980	2980	2980	0
451	20250407	122100	441002506	2980	2980	2980	2980	0
452	20250407	122000	441002506	2980	2980	2980	2980	300
453	20250407	121900	440108506	2980	2980	2980	2980	0
454	20250407	121800	440108506	2980	2985	2985	2980	215
455	20250407	121700	439466796	2990	2990	2990	2990	1
456	20250407	121600	439463806	2990	2990	2990	2990	270
457	20250407	121500	438656506	2990	2990	2990	2990	1
458	20250407	121400	438653516	2985	2985	2985	2985	683
459	20250407	121300	436614761	2980	2980	2980	2980	0
460	20250407	121200	436614761	2980	2980	2980	2980	0
461	20250407	121100	436614761	2980	2980	2980	2980	0
462	20250407	121000	436614761	2980	2980	2980	2980	0
463	20250407	120900	436614761	2980	2980	2980	2980	0
464	20250407	120800	436614761	2980	2980	2980	2980	100
465	20250407	120700	436316761	2980	2980	2980	2980	0
466	20250407	120600	436316761	2980	2980	2980	2980	0
467	20250407	120500	436316761	2980	2970	2980	2970	787
468	20250407	120400	433975031	2970	2980	2980	2970	204
469	20250407	120300	433368221	2985	2975	2985	2975	1043
470	20250407	120200	430260141	2965	2965	2965	2965	955
471	20250407	120100	427428566	2975	2970	2975	2970	1351
472	20250407	120000	423414341	2970	2970	2970	2970	0
473	20250407	115900	423414341	2970	2970	2970	2970	0
474	20250407	115800	423414341	2970	2975	2975	2970	710
475	20250407	115700	421305591	2975	2975	2975	2975	518
476	20250407	115600	419764541	2975	2975	2975	2975	2
477	20250407	115500	419758591	2970	2970	2970	2970	0
478	20250407	115400	419758591	2970	2970	2970	2970	120
479	20250407	115300	419402191	2975	2975	2975	2975	877
480	20250407	115200	416793116	2970	2970	2970	2970	0
481	20250407	115100	416793116	2970	2975	2975	2970	1248
482	20250407	115000	413085841	2980	2980	2980	2980	0
483	20250407	114900	413085841	2980	2980	2980	2980	0
484	20250407	114800	413085841	2980	2980	2980	2980	0
485	20250407	114700	413085841	2980	2980	2980	2980	723
486	20250407	114600	410931301	2975	2975	2975	2975	0
487	20250407	114500	410931301	2975	2970	2975	2970	2630
488	20250407	114400	403117201	2970	2980	2980	2965	12248
489	20250407	114300	366734466	2985	2985	2985	2985	1
490	20250407	114200	366731481	2985	2990	2990	2985	114
491	20250407	114100	366391011	2990	2990	2990	2990	11
492	20250407	114000	366358121	2990	2990	2990	2990	0
493	20250407	113900	366358121	2990	2990	2990	2990	0
494	20250407	113800	366358121	2990	2990	2990	2990	0
495	20250407	113700	366358121	2990	2985	2990	2985	4
496	20250407	113600	366346166	2985	2985	2985	2985	712
497	20250407	113500	364220846	2985	2985	2985	2985	101
498	20250407	113400	363919361	2985	2985	2985	2985	200
499	20250407	113300	363322361	2985	2985	2985	2985	2
500	20250407	113200	363316391	2980	2980	2980	2980	0
501	20250407	113100	363316391	2980	2980	2980	2980	0
502	20250407	113000	363316391	2980	2980	2980	2980	11
503	20250407	112900	363283611	2980	2980	2980	2980	41
504	20250407	112800	363161431	2980	2980	2980	2980	1878
505	20250407	112700	357564991	2980	2980	2980	2980	900
506	20250407	112600	354882991	2980	2980	2980	2980	59
507	20250407	112500	354707171	2975	2975	2975	2975	0
508	20250407	112400	354707171	2975	2975	2985	2975	605
509	20250407	112300	352901526	2970	2985	2985	2970	10241
510	20250407	112200	322452566	2985	3000	3000	2985	2448
511	20250407	112100	315133681	2995	2995	2995	2995	240
512	20250407	112000	314414881	3000	3000	3000	3000	0
513	20250407	111900	314414881	3000	3000	3000	3000	44
514	20250407	111800	314282881	3000	3000	3000	3000	0
515	20250407	111700	314282881	3000	3000	3000	3000	57
516	20250407	111600	314111881	3000	3000	3000	3000	0
517	20250407	111500	314111881	3000	3000	3000	3000	0
518	20250407	111400	314111881	3000	3000	3000	3000	0
519	20250407	111300	314111881	3000	3000	3000	3000	928
520	20250407	111200	311327881	3000	3000	3000	3000	73
521	20250407	111100	311108881	2995	2995	2995	2995	0
522	20250407	111000	311108881	2995	2995	2995	2995	0
523	20250407	110900	311108881	2995	2995	2995	2995	378
524	20250407	110800	309976771	2995	2995	2995	2995	38
525	20250407	110700	309862961	2995	2995	2995	2995	1
526	20250407	110600	309859966	2995	2995	2995	2995	36
527	20250407	110500	309752146	2995	2995	2995	2995	752
528	20250407	110400	307499906	3000	3000	3000	3000	53
529	20250407	110300	307340906	3005	3005	3005	3005	0
530	20250407	110200	307340906	3005	3005	3005	3005	0
531	20250407	110100	307340906	3005	3005	3005	3005	1
532	20250407	110000	307337901	3000	3000	3000	3000	0
533	20250407	105900	307337901	3000	3000	3000	3000	0
534	20250407	105800	307337901	3000	3000	3000	3000	0
535	20250407	105700	307337901	3000	3000	3000	3000	0
536	20250407	105600	307337901	3000	3000	3000	3000	51
537	20250407	105500	307184901	3000	2990	3000	2985	1112
538	20250407	105400	303854661	2995	2995	2995	2995	5
539	20250407	105300	303839686	2995	2995	2995	2990	1081
540	20250407	105200	300607406	2995	2995	2995	2995	0
541	20250407	105100	300607406	2995	2995	2995	2995	1000
542	20250407	105000	297612406	3005	3005	3005	2995	1054
543	20250407	104900	294451836	3005	3005	3005	3005	0
544	20250407	104800	294451836	3005	3005	3005	3005	50
545	20250407	104700	294301586	3010	3010	3010	3010	0
546	20250407	104600	294301586	3010	3010	3010	3010	1
547	20250407	104500	294298576	3010	3010	3010	3010	0
548	20250407	104400	294298576	3010	3010	3015	3010	7
549	20250407	104300	294277486	3010	3005	3010	3000	939
550	20250407	104200	291452741	3010	3000	3010	3000	735
551	20250407	104100	289247521	3010	3010	3010	3010	0
552	20250407	104000	289247521	3010	3005	3010	3005	1001
553	20250407	103900	286234756	3000	3000	3000	3000	557
554	20250407	103800	284563756	3000	3000	3000	3000	0
555	20250407	103700	284563756	3000	3000	3000	3000	12
556	20250407	103600	284527756	3000	3000	3000	3000	2
557	20250407	103500	284521756	3000	3000	3005	3000	1001
558	20250407	103400	281513766	3000	3000	3000	3000	527
559	20250407	103300	279932766	3005	3005	3005	3005	0
560	20250407	103200	279932766	3005	3000	3005	3000	473
561	20250407	103100	278513276	3005	3005	3005	3005	2
562	20250407	103000	278507266	3005	3005	3010	3005	273
563	20250407	102900	277685586	3000	3000	3000	3000	652
564	20250407	102800	275729586	3000	3000	3000	3000	9
565	20250407	102700	275702586	3000	3000	3000	3000	3
566	20250407	102600	275693586	3000	3005	3005	3000	626
567	20250407	102500	273814576	3005	3005	3005	3005	12
568	20250407	102400	273778516	3005	3010	3015	3005	1029
569	20250407	102300	270681321	3010	3005	3020	3005	1114
570	20250407	102200	267328366	3000	3000	3000	3000	0
571	20250407	102100	267328366	3000	3000	3000	3000	0
572	20250407	102000	267328366	3000	3000	3000	3000	0
573	20250407	101900	267328366	3000	3000	3000	3000	270
574	20250407	101800	266518366	3000	3000	3000	3000	0
575	20250407	101700	266518366	3000	3005	3005	3000	200
576	20250407	101600	265917441	3010	3010	3010	3010	0
577	20250407	101500	265917441	3010	3005	3010	3005	916
578	20250407	101400	263164671	3000	3000	3000	3000	100
579	20250407	101300	262864671	3005	3005	3005	3005	12
580	20250407	101200	262828611	3005	3005	3005	3005	0
581	20250407	101100	262828611	3005	3005	3005	3005	116
582	20250407	101000	262480031	3000	3000	3005	3000	94
583	20250407	100900	262197806	2995	2995	2995	2995	669
584	20250407	100800	260194151	2995	3000	3000	2990	2005
585	20250407	100700	254193211	3000	3000	3000	3000	29
586	20250407	100600	254106211	3005	3005	3005	3005	1
587	20250407	100500	254103206	3000	3000	3000	3000	164
588	20250407	100400	253611206	3000	2995	3000	2995	123
589	20250407	100300	253242221	2995	3000	3005	2995	36
590	20250407	100200	253134351	3005	3005	3005	3005	115
591	20250407	100100	252788776	3005	3005	3005	3005	4
592	20250407	100000	252776756	3005	3000	3005	3000	7
593	20250407	095900	252755726	3005	3005	3010	3005	5
594	20250407	095800	252740691	3005	3010	3010	3005	214
595	20250407	095700	252097616	3010	3010	3015	3000	962
596	20250407	095600	249205956	3010	3025	3025	3005	1980
597	20250407	095500	243250881	3025	3025	3035	3025	1535
598	20250407	095400	238606256	3020	3020	3025	3020	117
599	20250407	095300	238252671	3025	3020	3025	3015	2703
600	20250407	095200	230089971	3025	3045	3060	3025	4756
601	20250407	095100	215609906	3050	3010	3050	3010	3123
602	20250407	095000	206144156	3010	3010	3010	3010	11
603	20250407	094900	206111046	3010	3000	3010	3000	4522
604	20250407	094800	192534341	3005	2975	3045	2975	7177
605	20250407	094700	170992881	2970	2975	2975	2970	880
606	20250407	094600	168378881	2970	2970	2970	2970	0
607	20250407	094500	168378881	2970	2970	2970	2970	1
608	20250407	094400	168375911	2975	2975	2975	2975	10
609	20250407	094300	168346161	2975	2975	2975	2975	4
610	20250407	094200	168334261	2975	2975	2975	2975	0
611	20250407	094100	168334261	2975	2975	2975	2975	501
612	20250407	094000	166843786	2975	2975	2975	2975	4
613	20250407	093900	166831886	2965	2975	2975	2965	520
614	20250407	093800	165289126	2975	2975	2975	2975	0
615	20250407	093700	165289126	2975	2970	2975	2970	1095
616	20250407	093600	162036501	2970	2965	2970	2965	15
617	20250407	093500	161991971	2975	2975	2975	2975	1
618	20250407	093400	161988996	2975	2965	2975	2960	796
619	20250407	093300	159632786	2965	2965	2965	2965	7
620	20250407	093200	159612031	2965	2975	2990	2965	3666
621	20250407	093100	148733386	2965	2965	2965	2965	1
622	20250407	093000	148730421	2970	2980	2980	2970	362
623	20250407	092900	147655241	2980	2965	2980	2965	236
624	20250407	092800	146955486	2965	2980	2980	2965	952
625	20250407	092700	144128131	2980	2980	2980	2980	1
626	20250407	092600	144125151	2965	2975	2975	2965	1501
627	20250407	092500	139668936	2980	2980	2980	2980	31
628	20250407	092400	139576556	2980	2980	2980	2980	10
629	20250407	092300	139546756	2980	2985	2985	2970	2373
630	20250407	092200	132491991	2980	3000	3000	2980	13991
631	20250407	092100	90721986	3000	2995	3000	2995	1018
632	20250407	092000	87668071	3000	3000	3000	3000	520
633	20250407	091900	86108071	3005	3005	3005	3005	412
634	20250407	091800	84870011	3010	3010	3010	3005	2500
635	20250407	091700	77345126	3010	3010	3010	3010	532
636	20250407	091600	75743806	3005	3005	3005	3005	666
637	20250407	091500	73742476	2995	2995	3000	2995	400
638	20250407	091400	72544271	2995	2995	3000	2995	2946
639	20250407	091300	63718496	2995	3000	3000	2995	625
640	20250407	091200	61845446	3000	2995	3000	2995	2112
641	20250407	091100	55519151	2995	3005	3005	2985	154
642	20250407	091000	55057076	3005	2990	3005	2990	292
643	20250407	090900	54183681	2980	2980	2980	2980	0
644	20250407	090800	54183681	2980	2990	2990	2980	452
645	20250407	090700	52835716	2990	2995	2995	2990	1553
646	20250407	090600	48186766	2995	3000	3000	2995	1527
647	20250407	090500	43609921	3000	3005	3020	3000	1130
648	20250407	090400	40218951	3005	3000	3020	3000	423
649	20250407	090300	38944426	3000	3000	3005	3000	1547
650	20250407	090200	34300526	3005	3005	3010	3005	1842
651	20250407	090100	28759766	3005	3030	3035	3005	1844
652	20250407	090000	23200375	3030	3070	3070	3030	7562