KissMeData/322180/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	205300	1201533475	5090	5090	5090	5090	739
3	20250407	205200	1201533475	5090	5090	5090	5090	0
4	20250407	205100	1201533475	5090	5090	5090	5090	0
5	20250407	205000	1201533475	5090	5090	5090	5090	0
6	20250407	204900	1201533475	5090	5090	5090	5090	0
7	20250407	204800	1201533475	5090	5090	5090	5090	0
8	20250407	204700	1201533475	5090	5090	5090	5090	0
9	20250407	204600	1201533475	5090	5090	5090	5090	0
10	20250407	204500	1201533475	5090	5090	5090	5090	0
11	20250407	204400	1201533475	5090	5090	5090	5090	0
12	20250407	204300	1201533475	5090	5090	5090	5090	0
13	20250407	204200	1201533475	5090	5090	5090	5090	0
14	20250407	204100	1201533475	5090	5090	5090	5090	0
15	20250407	204000	1201533475	5090	5090	5090	5090	0
16	20250407	203900	1201533475	5090	5090	5090	5090	0
17	20250407	203800	1201533475	5090	5090	5090	5090	0
18	20250407	203700	1201533475	5090	5090	5090	5090	0
19	20250407	203600	1201533475	5090	5090	5090	5090	0
20	20250407	203500	1201533475	5090	5090	5090	5090	0
21	20250407	203400	1201533475	5090	5090	5090	5090	0
22	20250407	203300	1201533475	5090	5090	5090	5090	0
23	20250407	203200	1201533475	5090	5090	5090	5090	0
24	20250407	203100	1201533475	5090	5090	5090	5090	0
25	20250407	203000	1201533475	5090	5090	5090	5090	0
26	20250407	202900	1201533475	5090	5090	5090	5090	0
27	20250407	202800	1201533475	5090	5090	5090	5090	0
28	20250407	202700	1201533475	5090	5090	5090	5090	0
29	20250407	202600	1201533475	5090	5090	5090	5090	0
30	20250407	202500	1201533475	5090	5090	5090	5090	0
31	20250407	202400	1201533475	5090	5090	5090	5090	0
32	20250407	202300	1201533475	5090	5090	5090	5090	739
33	20250407	202200	1201533475	5090	5090	5090	5090	0
34	20250407	202100	1201533475	5090	5090	5090	5090	0
35	20250407	202000	1201533475	5090	5090	5090	5090	0
36	20250407	201900	1201533475	5090	5090	5090	5090	0
37	20250407	201800	1201533475	5090	5090	5090	5090	0
38	20250407	201700	1201533475	5090	5090	5090	5090	0
39	20250407	201600	1201533475	5090	5090	5090	5090	0
40	20250407	201500	1201533475	5090	5090	5090	5090	0
41	20250407	201400	1201533475	5090	5090	5090	5090	0
42	20250407	201300	1201533475	5090	5090	5090	5090	0
43	20250407	201200	1201533475	5090	5090	5090	5090	0
44	20250407	201100	1201533475	5090	5090	5090	5090	0
45	20250407	201000	1201533475	5090	5090	5090	5090	0
46	20250407	200900	1201533475	5090	5090	5090	5090	0
47	20250407	200800	1201533475	5090	5090	5090	5090	0
48	20250407	200700	1201533475	5090	5090	5090	5090	0
49	20250407	200600	1201533475	5090	5090	5090	5090	0
50	20250407	200500	1201533475	5090	5090	5090	5090	0
51	20250407	200400	1201533475	5090	5090	5090	5090	0
52	20250407	200300	1201533475	5090	5090	5090	5090	0
53	20250407	200200	1201533475	5090	5090	5090	5090	0
54	20250407	200100	1201533475	5090	5090	5090	5090	0
55	20250407	200000	1201533475	5090	5090	5090	5090	0
56	20250407	195900	1201533475	5090	5090	5090	5090	0
57	20250407	195800	1201533475	5090	5090	5090	5090	0
58	20250407	195700	1201533475	5090	5090	5090	5090	0
59	20250407	195600	1201533475	5090	5090	5090	5090	0
60	20250407	195500	1201533475	5090	5090	5090	5090	0
61	20250407	195400	1201533475	5090	5090	5090	5090	0
62	20250407	195300	1201533475	5090	5090	5090	5090	739
63	20250407	195200	1201533475	5090	5090	5090	5090	0
64	20250407	195100	1201533475	5090	5090	5090	5090	0
65	20250407	195000	1201533475	5090	5090	5090	5090	0
66	20250407	194900	1201533475	5090	5090	5090	5090	0
67	20250407	194800	1201533475	5090	5090	5090	5090	0
68	20250407	194700	1201533475	5090	5090	5090	5090	0
69	20250407	194600	1201533475	5090	5090	5090	5090	0
70	20250407	194500	1201533475	5090	5090	5090	5090	0
71	20250407	194400	1201533475	5090	5090	5090	5090	0
72	20250407	194300	1201533475	5090	5090	5090	5090	0
73	20250407	194200	1201533475	5090	5090	5090	5090	0
74	20250407	194100	1201533475	5090	5090	5090	5090	0
75	20250407	194000	1201533475	5090	5090	5090	5090	0
76	20250407	193900	1201533475	5090	5090	5090	5090	0
77	20250407	193800	1201533475	5090	5090	5090	5090	0
78	20250407	193700	1201533475	5090	5090	5090	5090	0
79	20250407	193600	1201533475	5090	5090	5090	5090	0
80	20250407	193500	1201533475	5090	5090	5090	5090	0
81	20250407	193400	1201533475	5090	5090	5090	5090	0
82	20250407	193300	1201533475	5090	5090	5090	5090	0
83	20250407	193200	1201533475	5090	5090	5090	5090	0
84	20250407	193100	1201533475	5090	5090	5090	5090	0
85	20250407	193000	1201533475	5090	5090	5090	5090	0
86	20250407	192900	1201533475	5090	5090	5090	5090	0
87	20250407	192800	1201533475	5090	5090	5090	5090	0
88	20250407	192700	1201533475	5090	5090	5090	5090	0
89	20250407	192600	1201533475	5090	5090	5090	5090	0
90	20250407	192500	1201533475	5090	5090	5090	5090	0
91	20250407	192400	1201533475	5090	5090	5090	5090	0
92	20250407	192300	1201533475	5090	5090	5090	5090	739
93	20250407	192200	1201533475	5090	5090	5090	5090	0
94	20250407	192100	1201533475	5090	5090	5090	5090	0
95	20250407	192000	1201533475	5090	5090	5090	5090	0
96	20250407	191900	1201533475	5090	5090	5090	5090	0
97	20250407	191800	1201533475	5090	5090	5090	5090	0
98	20250407	191700	1201533475	5090	5090	5090	5090	0
99	20250407	191600	1201533475	5090	5090	5090	5090	0
100	20250407	191500	1201533475	5090	5090	5090	5090	0
101	20250407	191400	1201533475	5090	5090	5090	5090	0
102	20250407	191300	1201533475	5090	5090	5090	5090	0
103	20250407	191200	1201533475	5090	5090	5090	5090	0
104	20250407	191100	1201533475	5090	5090	5090	5090	0
105	20250407	191000	1201533475	5090	5090	5090	5090	0
106	20250407	190900	1201533475	5090	5090	5090	5090	0
107	20250407	190800	1201533475	5090	5090	5090	5090	0
108	20250407	190700	1201533475	5090	5090	5090	5090	0
109	20250407	190600	1201533475	5090	5090	5090	5090	0
110	20250407	190500	1201533475	5090	5090	5090	5090	0
111	20250407	190400	1201533475	5090	5090	5090	5090	0
112	20250407	190300	1201533475	5090	5090	5090	5090	0
113	20250407	190200	1201533475	5090	5090	5090	5090	0
114	20250407	190100	1201533475	5090	5090	5090	5090	0
115	20250407	190000	1201533475	5090	5090	5090	5090	0
116	20250407	185900	1201533475	5090	5090	5090	5090	0
117	20250407	185800	1201533475	5090	5090	5090	5090	0
118	20250407	185700	1201533475	5090	5090	5090	5090	0
119	20250407	185600	1201533475	5090	5090	5090	5090	0
120	20250407	185500	1201533475	5090	5090	5090	5090	0
121	20250407	185400	1201533475	5090	5090	5090	5090	0
122	20250407	185300	1201533475	5090	5090	5090	5090	739
123	20250407	185200	1201533475	5090	5090	5090	5090	0
124	20250407	185100	1201533475	5090	5090	5090	5090	0
125	20250407	185000	1201533475	5090	5090	5090	5090	0
126	20250407	184900	1201533475	5090	5090	5090	5090	0
127	20250407	184800	1201533475	5090	5090	5090	5090	0
128	20250407	184700	1201533475	5090	5090	5090	5090	0
129	20250407	184600	1201533475	5090	5090	5090	5090	0
130	20250407	184500	1201533475	5090	5090	5090	5090	0
131	20250407	184400	1201533475	5090	5090	5090	5090	0
132	20250407	184300	1201533475	5090	5090	5090	5090	0
133	20250407	184200	1201533475	5090	5090	5090	5090	0
134	20250407	184100	1201533475	5090	5090	5090	5090	0
135	20250407	184000	1201533475	5090	5090	5090	5090	0
136	20250407	183900	1201533475	5090	5090	5090	5090	0
137	20250407	183800	1201533475	5090	5090	5090	5090	0
138	20250407	183700	1201533475	5090	5090	5090	5090	0
139	20250407	183600	1201533475	5090	5090	5090	5090	0
140	20250407	183500	1201533475	5090	5090	5090	5090	0
141	20250407	183400	1201533475	5090	5090	5090	5090	0
142	20250407	183300	1201533475	5090	5090	5090	5090	0
143	20250407	183200	1201533475	5090	5090	5090	5090	0
144	20250407	183100	1201533475	5090	5090	5090	5090	0
145	20250407	183000	1201533475	5090	5090	5090	5090	0
146	20250407	182900	1201533475	5090	5090	5090	5090	0
147	20250407	182800	1201533475	5090	5090	5090	5090	0
148	20250407	182700	1201533475	5090	5090	5090	5090	0
149	20250407	182600	1201533475	5090	5090	5090	5090	0
150	20250407	182500	1201533475	5090	5090	5090	5090	0
151	20250407	182400	1201533475	5090	5090	5090	5090	0
152	20250407	182300	1201533475	5090	5090	5090	5090	739
153	20250407	182200	1201533475	5090	5090	5090	5090	0
154	20250407	182100	1201533475	5090	5090	5090	5090	0
155	20250407	182000	1201533475	5090	5090	5090	5090	0
156	20250407	181900	1201533475	5090	5090	5090	5090	0
157	20250407	181800	1201533475	5090	5090	5090	5090	0
158	20250407	181700	1201533475	5090	5090	5090	5090	0
159	20250407	181600	1201533475	5090	5090	5090	5090	0
160	20250407	181500	1201533475	5090	5090	5090	5090	0
161	20250407	181400	1201533475	5090	5090	5090	5090	0
162	20250407	181300	1201533475	5090	5090	5090	5090	0
163	20250407	181200	1201533475	5090	5090	5090	5090	0
164	20250407	181100	1201533475	5090	5090	5090	5090	0
165	20250407	181000	1201533475	5090	5090	5090	5090	0
166	20250407	180900	1201533475	5090	5090	5090	5090	0
167	20250407	180800	1201533475	5090	5090	5090	5090	0
168	20250407	180700	1201533475	5090	5090	5090	5090	0
169	20250407	180600	1201533475	5090	5090	5090	5090	0
170	20250407	180500	1201533475	5090	5090	5090	5090	0
171	20250407	180400	1201533475	5090	5090	5090	5090	0
172	20250407	180300	1201533475	5090	5090	5090	5090	0
173	20250407	180200	1201533475	5090	5090	5090	5090	0
174	20250407	180100	1201533475	5090	5090	5090	5090	0
175	20250407	180000	1201533475	5090	5090	5090	5090	0
176	20250407	175900	1201533475	5090	5090	5090	5090	0
177	20250407	175800	1201533475	5090	5090	5090	5090	0
178	20250407	175700	1201533475	5090	5090	5090	5090	0
179	20250407	175600	1201533475	5090	5090	5090	5090	0
180	20250407	175500	1201533475	5090	5090	5090	5090	0
181	20250407	175400	1201533475	5090	5090	5090	5090	0
182	20250407	175300	1201533475	5090	5090	5090	5090	739
183	20250407	175200	1201533475	5090	5090	5090	5090	0
184	20250407	175100	1201533475	5090	5090	5090	5090	0
185	20250407	175000	1201533475	5090	5090	5090	5090	0
186	20250407	174900	1201533475	5090	5090	5090	5090	0
187	20250407	174800	1201533475	5090	5090	5090	5090	0
188	20250407	174700	1201533475	5090	5090	5090	5090	0
189	20250407	174600	1201533475	5090	5090	5090	5090	0
190	20250407	174500	1201533475	5090	5090	5090	5090	0
191	20250407	174400	1201533475	5090	5090	5090	5090	0
192	20250407	174300	1201533475	5090	5090	5090	5090	0
193	20250407	174200	1201533475	5090	5090	5090	5090	0
194	20250407	174100	1201533475	5090	5090	5090	5090	0
195	20250407	174000	1201533475	5090	5090	5090	5090	0
196	20250407	173900	1201533475	5090	5090	5090	5090	0
197	20250407	173800	1201533475	5090	5090	5090	5090	0
198	20250407	173700	1201533475	5090	5090	5090	5090	0
199	20250407	173600	1201533475	5090	5090	5090	5090	0
200	20250407	173500	1201533475	5090	5090	5090	5090	0
201	20250407	173400	1201533475	5090	5090	5090	5090	0
202	20250407	173300	1201533475	5090	5090	5090	5090	0
203	20250407	173200	1201533475	5090	5090	5090	5090	0
204	20250407	173100	1201533475	5090	5090	5090	5090	0
205	20250407	173000	1201533475	5090	5090	5090	5090	0
206	20250407	172900	1201533475	5090	5090	5090	5090	0
207	20250407	172800	1201533475	5090	5090	5090	5090	0
208	20250407	172700	1201533475	5090	5090	5090	5090	0
209	20250407	172600	1201533475	5090	5090	5090	5090	0
210	20250407	172500	1201533475	5090	5090	5090	5090	0
211	20250407	172400	1201533475	5090	5090	5090	5090	0
212	20250407	172300	1201533475	5090	5090	5090	5090	739
213	20250407	172200	1201533475	5090	5090	5090	5090	0
214	20250407	172100	1201533475	5090	5090	5090	5090	0
215	20250407	172000	1201533475	5090	5090	5090	5090	0
216	20250407	171900	1201533475	5090	5090	5090	5090	0
217	20250407	171800	1201533475	5090	5090	5090	5090	0
218	20250407	171700	1201533475	5090	5090	5090	5090	0
219	20250407	171600	1201533475	5090	5090	5090	5090	0
220	20250407	171500	1201533475	5090	5090	5090	5090	0
221	20250407	171400	1201533475	5090	5090	5090	5090	0
222	20250407	171300	1201533475	5090	5090	5090	5090	0
223	20250407	171200	1201533475	5090	5090	5090	5090	0
224	20250407	171100	1201533475	5090	5090	5090	5090	0
225	20250407	171000	1201533475	5090	5090	5090	5090	0
226	20250407	170900	1201533475	5090	5090	5090	5090	0
227	20250407	170800	1201533475	5090	5090	5090	5090	0
228	20250407	170700	1201533475	5090	5090	5090	5090	0
229	20250407	170600	1201533475	5090	5090	5090	5090	0
230	20250407	170500	1201533475	5090	5090	5090	5090	0
231	20250407	170400	1201533475	5090	5090	5090	5090	0
232	20250407	170300	1201533475	5090	5090	5090	5090	0
233	20250407	170200	1201533475	5090	5090	5090	5090	0
234	20250407	170100	1201533475	5090	5090	5090	5090	0
235	20250407	170000	1201533475	5090	5090	5090	5090	0
236	20250407	165900	1201533475	5090	5090	5090	5090	0
237	20250407	165800	1201533475	5090	5090	5090	5090	0
238	20250407	165700	1201533475	5090	5090	5090	5090	0
239	20250407	165600	1201533475	5090	5090	5090	5090	0
240	20250407	165500	1201533475	5090	5090	5090	5090	0
241	20250407	165400	1201533475	5090	5090	5090	5090	0
242	20250407	165300	1201533475	5090	5090	5090	5090	739
243	20250407	165200	1201533475	5090	5090	5090	5090	0
244	20250407	165100	1201533475	5090	5090	5090	5090	0
245	20250407	165000	1201533475	5090	5090	5090	5090	0
246	20250407	164900	1201533475	5090	5090	5090	5090	0
247	20250407	164800	1201533475	5090	5090	5090	5090	0
248	20250407	164700	1201533475	5090	5090	5090	5090	0
249	20250407	164600	1201533475	5090	5090	5090	5090	0
250	20250407	164500	1201533475	5090	5090	5090	5090	0
251	20250407	164400	1201533475	5090	5090	5090	5090	0
252	20250407	164300	1201533475	5090	5090	5090	5090	0
253	20250407	164200	1201533475	5090	5090	5090	5090	0
254	20250407	164100	1201533475	5090	5090	5090	5090	0
255	20250407	164000	1201533475	5090	5090	5090	5090	0
256	20250407	163900	1201533475	5090	5090	5090	5090	0
257	20250407	163800	1201533475	5090	5090	5090	5090	0
258	20250407	163700	1201533475	5090	5090	5090	5090	0
259	20250407	163600	1201533475	5090	5090	5090	5090	0
260	20250407	163500	1201533475	5090	5090	5090	5090	0
261	20250407	163400	1201533475	5090	5090	5090	5090	0
262	20250407	163300	1201533475	5090	5090	5090	5090	0
263	20250407	163200	1201533475	5090	5090	5090	5090	0
264	20250407	163100	1201533475	5090	5090	5090	5090	0
265	20250407	163000	1201533475	5090	5090	5090	5090	0
266	20250407	162900	1201533475	5090	5090	5090	5090	0
267	20250407	162800	1201533475	5090	5090	5090	5090	0
268	20250407	162700	1201533475	5090	5090	5090	5090	0
269	20250407	162600	1201533475	5090	5090	5090	5090	0
270	20250407	162500	1201533475	5090	5090	5090	5090	0
271	20250407	162400	1201533475	5090	5090	5090	5090	0
272	20250407	162300	1201533475	5090	5090	5090	5090	739
273	20250407	162200	1201533475	5090	5090	5090	5090	0
274	20250407	162100	1201533475	5090	5090	5090	5090	0
275	20250407	162000	1201533475	5090	5090	5090	5090	0
276	20250407	161900	1201533475	5090	5090	5090	5090	0
277	20250407	161800	1201533475	5090	5090	5090	5090	0
278	20250407	161700	1201533475	5090	5090	5090	5090	0
279	20250407	161600	1201533475	5090	5090	5090	5090	0
280	20250407	161500	1201533475	5090	5090	5090	5090	0
281	20250407	161400	1201533475	5090	5090	5090	5090	0
282	20250407	161300	1201533475	5090	5090	5090	5090	0
283	20250407	161200	1201533475	5090	5090	5090	5090	0
284	20250407	161100	1201533475	5090	5090	5090	5090	0
285	20250407	161000	1201533475	5090	5090	5090	5090	0
286	20250407	160900	1201533475	5090	5090	5090	5090	0
287	20250407	160800	1201533475	5090	5090	5090	5090	0
288	20250407	160700	1201533475	5090	5090	5090	5090	0
289	20250407	160600	1201533475	5090	5090	5090	5090	0
290	20250407	160500	1201533475	5090	5090	5090	5090	0
291	20250407	160400	1201533475	5090	5090	5090	5090	0
292	20250407	160300	1201533475	5090	5090	5090	5090	0
293	20250407	160200	1201533475	5090	5090	5090	5090	0
294	20250407	160100	1201533475	5090	5090	5090	5090	0
295	20250407	160000	1201533475	5090	5090	5090	5090	0
296	20250407	155900	1201533475	5090	5090	5090	5090	0
297	20250407	155800	1201533475	5090	5090	5090	5090	0
298	20250407	155700	1201533475	5090	5090	5090	5090	0
299	20250407	155600	1201533475	5090	5090	5090	5090	0
300	20250407	155500	1201533475	5090	5090	5090	5090	0
301	20250407	155400	1201533475	5090	5090	5090	5090	0
302	20250407	155300	1201533475	5090	5090	5090	5090	739
303	20250407	155200	1201533475	5090	5090	5090	5090	0
304	20250407	155100	1201533475	5090	5090	5090	5090	0
305	20250407	155000	1201533475	5090	5090	5090	5090	0
306	20250407	154900	1201533475	5090	5090	5090	5090	0
307	20250407	154800	1201533475	5090	5090	5090	5090	0
308	20250407	154700	1201533475	5090	5090	5090	5090	0
309	20250407	154600	1201533475	5090	5090	5090	5090	0
310	20250407	154500	1201533475	5090	5090	5090	5090	0
311	20250407	154400	1201533475	5090	5090	5090	5090	0
312	20250407	154300	1201533475	5090	5090	5090	5090	0
313	20250407	154200	1201533475	5090	5090	5090	5090	0
314	20250407	154100	1201533475	5090	5090	5090	5090	0
315	20250407	154000	1201533475	5090	5090	5090	5090	0
316	20250407	153900	1201533475	5090	5090	5090	5090	0
317	20250407	153800	1201533475	5090	5090	5090	5090	0
318	20250407	153700	1201533475	5090	5090	5090	5090	0
319	20250407	153600	1201533475	5090	5090	5090	5090	0
320	20250407	153500	1201533475	5090	5090	5090	5090	0
321	20250407	153400	1201533475	5090	5090	5090	5090	0
322	20250407	153300	1201533475	5090	5090	5090	5090	0
323	20250407	153200	1201533475	5090	5090	5090	5090	0
324	20250407	153100	1201533475	5090	5090	5090	5090	0
325	20250407	153000	1201533475	5090	5090	5090	5090	739
326	20250407	152900	1197771965	5040	5040	5040	5040	0
327	20250407	152800	1197771965	5040	5040	5040	5040	0
328	20250407	152700	1197771965	5040	5040	5040	5040	0
329	20250407	152600	1197771965	5040	5040	5040	5040	0
330	20250407	152500	1197771965	5040	5040	5040	5040	0
331	20250407	152400	1197771965	5040	5040	5040	5040	0
332	20250407	152300	1197771965	5040	5040	5040	5040	0
333	20250407	152200	1197771965	5040	5040	5040	5040	0
334	20250407	152100	1197771965	5040	5040	5040	5040	0
335	20250407	152000	1197771965	5040	5040	5040	5040	0
336	20250407	151900	1197771965	5040	4975	5050	4970	440
337	20250407	151800	1195574955	4970	5000	5010	4970	418
338	20250407	151700	1193494525	5000	4990	5040	4975	332
339	20250407	151600	1191837975	4980	4995	4995	4980	5
340	20250407	151500	1191813015	5000	5000	5000	5000	0
341	20250407	151400	1191813015	5000	4995	5000	4995	116
342	20250407	151300	1191233525	5000	5000	5000	5000	0
343	20250407	151200	1191233525	5000	4990	5000	4980	176
344	20250407	151100	1190356170	5010	5010	5010	5010	60
345	20250407	151000	1190055570	5000	5000	5000	5000	202
346	20250407	150900	1189045570	5030	5030	5030	5030	0
347	20250407	150800	1189045570	5030	5030	5030	5030	0
348	20250407	150700	1189045570	5030	5000	5030	5000	24
349	20250407	150600	1188925160	5030	5030	5030	5030	0
350	20250407	150500	1188925160	5030	5020	5030	5010	4
351	20250407	150400	1188905080	5050	5000	5050	5000	70
352	20250407	150300	1188554860	5000	5000	5000	5000	210
353	20250407	150200	1187504860	4995	4995	4995	4995	12
354	20250407	150100	1187444920	4990	4995	4995	4990	6
355	20250407	150000	1187414975	4995	4995	4995	4995	54
356	20250407	145900	1187145245	4995	5000	5000	4995	15
357	20250407	145800	1187070260	5000	5000	5000	5000	1
358	20250407	145700	1187065260	5000	5000	5000	5000	0
359	20250407	145600	1187065260	5000	5000	5000	5000	10
360	20250407	145500	1187015260	5000	5000	5000	5000	103
361	20250407	145400	1186500260	5010	5010	5010	5010	0
362	20250407	145300	1186500260	5010	5010	5010	5010	10
363	20250407	145200	1186450160	4965	5020	5020	4965	6821
364	20250407	145100	1152428120	5020	5020	5020	5020	102
365	20250407	145000	1151916080	5030	5030	5030	5030	0
366	20250407	144900	1151916080	5030	5030	5030	5030	0
367	20250407	144800	1151916080	5030	5030	5030	5030	0
368	20250407	144700	1151916080	5030	5030	5030	5030	0
369	20250407	144600	1151916080	5030	5030	5030	5030	10
370	20250407	144500	1151865780	5020	5020	5020	5020	1
371	20250407	144400	1151860760	5030	5030	5030	5030	0
372	20250407	144300	1151860760	5030	5030	5030	5030	19
373	20250407	144200	1151765190	5010	5010	5010	5010	0
374	20250407	144100	1151765190	5010	5010	5010	5010	0
375	20250407	144000	1151765190	5010	5010	5010	5010	0
376	20250407	143900	1151765190	5010	5010	5010	5010	0
377	20250407	143800	1151765190	5010	5010	5010	5010	0
378	20250407	143700	1151765190	5010	5020	5020	5010	117
379	20250407	143600	1151178710	5050	5050	5050	5050	0
380	20250407	143500	1151178710	5050	5050	5050	5050	0
381	20250407	143400	1151178710	5050	5050	5050	5050	0
382	20250407	143300	1151178710	5050	5050	5050	5050	0
383	20250407	143200	1151178710	5050	5050	5050	5050	0
384	20250407	143100	1151178710	5050	5050	5050	5050	1
385	20250407	143000	1151173660	5050	5050	5050	5050	1134
386	20250407	142900	1145446960	5040	5040	5040	5040	11
387	20250407	142800	1145391520	5040	5040	5040	5040	0
388	20250407	142700	1145391520	5040	5040	5040	5040	0
389	20250407	142600	1145391520	5040	5040	5040	5040	61
390	20250407	142500	1145084080	5040	5040	5040	5040	0
391	20250407	142400	1145084080	5040	5040	5040	5040	4
392	20250407	142300	1145063920	5010	5010	5010	5010	0
393	20250407	142200	1145063920	5010	5010	5010	5010	0
394	20250407	142100	1145063920	5010	5010	5010	5010	94
395	20250407	142000	1144592980	5030	5020	5030	5020	48
396	20250407	141900	1144351640	5020	5020	5020	5020	32
397	20250407	141800	1144191000	5000	5000	5000	5000	0
398	20250407	141700	1144191000	5000	5000	5000	5000	17
399	20250407	141600	1144106000	5020	5020	5020	5020	0
400	20250407	141500	1144106000	5020	5020	5020	5020	0
401	20250407	141400	1144106000	5020	5020	5020	5020	0
402	20250407	141300	1144106000	5020	5000	5020	5000	3
403	20250407	141200	1144090970	5020	5020	5020	5020	0
404	20250407	141100	1144090970	5020	5020	5020	5020	0
405	20250407	141000	1144090970	5020	5020	5020	5020	0
406	20250407	140900	1144090970	5020	5020	5020	5020	9
407	20250407	140800	1144045790	5010	5010	5010	5010	0
408	20250407	140700	1144045790	5010	5010	5010	5010	0
409	20250407	140600	1144045790	5010	5010	5010	5010	16
410	20250407	140500	1143965630	5010	5010	5010	5010	0
411	20250407	140400	1143965630	5010	5010	5010	5010	1
412	20250407	140300	1143960620	5000	5000	5000	5000	0
413	20250407	140200	1143960620	5000	5000	5000	5000	15
414	20250407	140100	1143885620	5010	5010	5010	5010	0
415	20250407	140000	1143885620	5010	5010	5010	5010	0
416	20250407	135900	1143885620	5010	5010	5010	5010	0
417	20250407	135800	1143885620	5010	5010	5010	5010	0
418	20250407	135700	1143885620	5010	4995	5010	4995	10
419	20250407	135600	1143835625	4995	5010	5020	4995	137
420	20250407	135500	1143151080	5040	5040	5040	5040	0
421	20250407	135400	1143151080	5040	5040	5040	5040	0
422	20250407	135300	1143151080	5040	5040	5040	5040	11
423	20250407	135200	1143095640	5030	5030	5030	5030	0
424	20250407	135100	1143095640	5030	5030	5030	5030	176
425	20250407	135000	1142210360	5000	5020	5020	5000	1005
426	20250407	134900	1137185250	5030	5030	5030	5030	0
427	20250407	134800	1137185250	5030	5030	5030	5030	0
428	20250407	134700	1137185250	5030	5020	5030	5020	500
429	20250407	134600	1134670300	4995	4995	4995	4995	0
430	20250407	134500	1134670300	4995	4990	5020	4990	87
431	20250407	134400	1134235710	4990	5010	5010	4990	605
432	20250407	134300	1131204745	5010	5010	5010	5010	1000
433	20250407	134200	1126194745	5010	5010	5010	5010	0
434	20250407	134100	1126194745	5010	5010	5010	5010	0
435	20250407	134000	1126194745	5010	5010	5010	5010	0
436	20250407	133900	1126194745	5010	5010	5010	5010	1
437	20250407	133800	1126189735	5010	5010	5010	5010	0
438	20250407	133700	1126189735	5010	5010	5010	5010	1
439	20250407	133600	1126184725	4985	4990	4990	4985	1330
440	20250407	133500	1119550840	4995	5000	5000	4995	2545
441	20250407	133400	1106831560	5020	5020	5020	5020	0
442	20250407	133300	1106831560	5020	5020	5020	5020	0
443	20250407	133200	1106831560	5020	5010	5020	5010	37
444	20250407	133100	1106646100	5000	5000	5000	5000	0
445	20250407	133000	1106646100	5000	5000	5000	5000	0
446	20250407	132900	1106646100	5000	5000	5000	5000	5
447	20250407	132800	1106621100	5010	5010	5010	5010	226
448	20250407	132700	1105488840	5020	5020	5020	5020	0
449	20250407	132600	1105488840	5020	5020	5020	5020	0
450	20250407	132500	1105488840	5020	5010	5020	5010	4
451	20250407	132400	1105468770	5000	5000	5000	5000	0
452	20250407	132300	1105468770	5000	5000	5000	5000	20
453	20250407	132200	1105368770	5000	5000	5000	5000	55
454	20250407	132100	1105093770	4995	4995	4995	4995	0
455	20250407	132000	1105093770	4995	5000	5000	4995	523
456	20250407	131900	1102481335	5010	5010	5010	5010	2
457	20250407	131800	1102471315	5010	5010	5010	5010	16
458	20250407	131700	1102391155	5020	5020	5020	5020	0
459	20250407	131600	1102391155	5020	5020	5020	5020	0
460	20250407	131500	1102391155	5020	5020	5020	5020	0
461	20250407	131400	1102391155	5020	5020	5020	5020	0
462	20250407	131300	1102391155	5020	5020	5020	5020	2
463	20250407	131200	1102381115	5020	5020	5020	5020	53
464	20250407	131100	1102115055	5020	5020	5020	5020	1
465	20250407	131000	1102110035	5020	5020	5020	5020	2
466	20250407	130900	1102099995	4995	5000	5000	4995	500
467	20250407	130800	1099601985	5020	5020	5020	5020	1
468	20250407	130700	1099596965	4995	5000	5000	4995	3490
469	20250407	130600	1082148640	5010	5020	5020	5010	963
470	20250407	130500	1077319720	5030	5030	5030	5030	7
471	20250407	130400	1077284510	5060	5060	5060	5060	0
472	20250407	130300	1077284510	5060	5030	5060	5030	56
473	20250407	130200	1077001950	5030	5030	5030	5030	5
474	20250407	130100	1076976800	5040	5030	5040	5030	21
475	20250407	130000	1076871070	5040	5040	5040	5040	2
476	20250407	125900	1076860990	5080	5080	5080	5080	0
477	20250407	125800	1076860990	5080	5060	5080	5060	30
478	20250407	125700	1076708990	5060	5060	5060	5060	3340
479	20250407	125600	1059808590	5070	5050	5070	5050	348
480	20250407	125500	1058048260	5040	5040	5040	5040	95
481	20250407	125400	1057569460	5030	5040	5040	5030	110
482	20250407	125300	1057015160	5040	5020	5040	5020	3
483	20250407	125200	1057000070	5000	5010	5010	5000	648
484	20250407	125100	1053760020	5030	5030	5030	5030	0
485	20250407	125000	1053760020	5030	5030	5030	5030	25
486	20250407	124900	1053634270	5020	5020	5020	5020	0
487	20250407	124800	1053634270	5020	5020	5020	5020	0
488	20250407	124700	1053634270	5020	5020	5020	5020	0
489	20250407	124600	1053634270	5020	5020	5020	5020	73
490	20250407	124500	1053267810	5010	5010	5010	5010	0
491	20250407	124400	1053267810	5010	5010	5010	5010	0
492	20250407	124300	1053267810	5010	5010	5010	5010	1
493	20250407	124200	1053262800	4990	4990	4990	4990	136
494	20250407	124100	1052584160	4990	4990	4990	4990	5
495	20250407	124000	1052559210	5020	5010	5020	5010	2
496	20250407	123900	1052549180	4985	4985	4985	4985	0
497	20250407	123800	1052549180	4985	5020	5020	4985	319
498	20250407	123700	1050958575	5030	5020	5060	5020	6
499	20250407	123600	1050928345	4990	4990	4990	4990	0
500	20250407	123500	1050928345	4990	5010	5010	4980	3579
501	20250407	123400	1033068430	5020	5040	5040	5020	4
502	20250407	123300	1033048320	5080	5040	5080	5040	5
503	20250407	123200	1033023020	5000	5020	5020	5000	500
504	20250407	123100	1030521870	5020	5030	5030	5020	3
505	20250407	123000	1030506800	5070	5010	5070	5010	567
506	20250407	122900	1027665590	5000	5000	5000	5000	552
507	20250407	122800	1024905590	5010	5010	5010	5010	55
508	20250407	122700	1024630040	5015	5015	5015	5015	0
509	20250407	122600	1024630040	5015	5010	5015	5010	1010
510	20250407	122500	1019569890	5025	5025	5025	5025	5
511	20250407	122400	1019544765	5025	5025	5025	5025	4
512	20250407	122300	1019524665	5030	5030	5030	5030	0
513	20250407	122200	1019524665	5030	5030	5030	5030	0
514	20250407	122100	1019524665	5030	5030	5030	5030	0
515	20250407	122000	1019524665	5030	5030	5030	5030	0
516	20250407	121900	1019524665	5030	5020	5030	5020	22
517	20250407	121800	1019414135	5050	5050	5050	5050	1
518	20250407	121700	1019409085	5040	5040	5040	5040	63
519	20250407	121600	1019091565	5040	5040	5040	5040	10
520	20250407	121500	1019041165	5000	5000	5000	5000	200
521	20250407	121400	1018041165	5040	5030	5040	5000	380
522	20250407	121300	1016138735	5030	5080	5090	5010	1037
523	20250407	121200	1010936725	5090	5070	5090	5070	10
524	20250407	121100	1010885875	5070	5070	5070	5070	4
525	20250407	121000	1010865595	5070	5070	5070	5070	1
526	20250407	120900	1010860525	5070	5070	5070	5070	0
527	20250407	120800	1010860525	5070	5070	5070	5070	0
528	20250407	120700	1010860525	5070	5060	5080	5060	12
529	20250407	120600	1010799755	5030	5040	5040	5030	39
530	20250407	120500	1010603575	5060	5060	5060	5060	0
531	20250407	120400	1010603575	5060	5060	5060	5060	0
532	20250407	120300	1010603575	5060	5050	5060	5050	2
533	20250407	120200	1010593465	5020	5040	5040	5020	300
534	20250407	120100	1009086265	5070	5070	5070	5070	0
535	20250407	120000	1009086265	5070	5050	5070	5050	11
536	20250407	115900	1009030515	5070	5070	5070	5070	1
537	20250407	115800	1009025445	5080	5080	5080	5080	0
538	20250407	115700	1009025445	5080	5060	5080	5060	60
539	20250407	115600	1008721815	5060	5050	5060	5050	10
540	20250407	115500	1008671225	5030	5030	5030	5030	171
541	20250407	115400	1007811095	5030	5050	5050	5030	743
542	20250407	115300	1004069905	5070	5060	5070	5060	33
543	20250407	115200	1003902825	5070	5070	5070	5070	2
544	20250407	115100	1003892685	5130	5130	5130	5130	0
545	20250407	115000	1003892685	5130	5070	5130	5070	15
546	20250407	114900	1003816195	5070	5070	5070	5070	103
547	20250407	114800	1003293985	5070	5070	5070	5070	1
548	20250407	114700	1003288915	5070	5060	5070	5060	20
549	20250407	114600	1003187535	5040	5070	5070	5040	9
550	20250407	114500	1003142145	5050	5060	5070	5050	23
551	20250407	114400	1003025795	5050	5050	5050	5050	10
552	20250407	114300	1002975295	5030	5030	5030	5030	0
553	20250407	114200	1002975295	5030	5030	5030	5030	0
554	20250407	114100	1002975295	5030	5030	5030	5030	0
555	20250407	114000	1002975295	5030	5050	5050	5030	1000
556	20250407	113900	997937475	5050	5060	5060	5050	1014
557	20250407	113800	992816445	5060	5060	5060	5060	0
558	20250407	113700	992816445	5060	5060	5060	5060	214
559	20250407	113600	991733605	5070	5070	5070	5070	0
560	20250407	113500	991733605	5070	5110	5110	5070	52
561	20250407	113400	991469395	5070	5070	5070	5070	150
562	20250407	113300	990708895	5090	5090	5090	5090	81
563	20250407	113200	990296605	5090	5090	5090	5090	1
564	20250407	113100	990291515	5060	5060	5060	5060	0
565	20250407	113000	990291515	5060	5090	5090	5060	916
566	20250407	112900	985648885	5150	5150	5150	5150	0
567	20250407	112800	985648885	5150	5150	5150	5150	0
568	20250407	112700	985648885	5150	5150	5150	5150	0
569	20250407	112600	985648885	5150	5150	5150	5150	0
570	20250407	112500	985648885	5150	5150	5150	5150	0
571	20250407	112400	985648885	5150	5150	5150	5150	10
572	20250407	112300	985597385	5130	5130	5130	5130	0
573	20250407	112200	985597385	5130	5130	5130	5130	0
574	20250407	112100	985597385	5130	5130	5130	5130	2
575	20250407	112000	985587125	5130	5130	5130	5130	0
576	20250407	111900	985587125	5130	5110	5130	5110	30
577	20250407	111800	985433625	5110	5180	5190	5110	283
578	20250407	111700	983979265	5190	5180	5190	5180	640
579	20250407	111600	980659345	5180	5120	5180	5120	1000
580	20250407	111500	975495795	5130	5100	5130	5100	10
581	20250407	111400	975444525	5090	5100	5150	5090	22
582	20250407	111300	975331855	5090	5180	5180	5090	1252
583	20250407	111200	968943435	5180	5160	5180	5160	420
584	20250407	111100	966771565	5150	5140	5150	5130	152
585	20250407	111000	965990775	5130	5130	5130	5130	100
586	20250407	110900	965477775	5130	5130	5130	5130	40
587	20250407	110800	965272575	5130	5110	5130	5100	35
588	20250407	110700	965093735	5140	5140	5140	5140	0
589	20250407	110600	965093735	5140	5140	5140	5140	2001
590	20250407	110500	954808595	5140	5130	5140	5130	1844
591	20250407	110400	945348775	5130	5100	5130	5100	1396
592	20250407	110300	938215435	5100	5070	5100	5070	897
593	20250407	110200	933658935	5060	5060	5060	5060	4
594	20250407	110100	933638695	5060	5060	5060	5060	338
595	20250407	110000	931928415	5070	5070	5070	5070	319
596	20250407	105900	930311085	5080	5080	5080	5080	0
597	20250407	105800	930311085	5080	5080	5080	5080	40
598	20250407	105700	930107885	5070	5070	5070	5070	1
599	20250407	105600	930102815	5080	5080	5080	5080	0
600	20250407	105500	930102815	5080	5080	5080	5080	10
601	20250407	105400	930052015	5080	5080	5080	5080	0
602	20250407	105300	930052015	5080	5050	5080	5050	350
603	20250407	105200	928283325	5080	5080	5080	5080	0
604	20250407	105100	928283325	5080	5080	5080	5080	10
605	20250407	105000	928232525	5070	5070	5070	5070	1310
606	20250407	104900	921590825	5060	5060	5060	5060	200
607	20250407	104800	920578825	5060	5050	5060	5020	22
608	20250407	104700	920467645	5050	5050	5055	5050	201
609	20250407	104600	919452590	5050	5050	5050	5050	30
610	20250407	104500	919301090	5050	5050	5050	5050	128
611	20250407	104400	918654690	5050	5040	5050	5040	50
612	20250407	104300	918402610	5020	5020	5020	5020	0
613	20250407	104200	918402610	5020	5020	5020	5020	3
614	20250407	104100	918387550	5040	5050	5050	5030	24
615	20250407	104000	918266780	5050	5020	5050	5020	2
616	20250407	103900	918256710	5050	5040	5050	5040	51
617	20250407	103800	917999170	5040	5040	5040	5040	29
618	20250407	103700	917853010	5040	5030	5040	5030	741
619	20250407	103600	914122870	5040	5040	5040	5040	10
620	20250407	103500	914072470	5050	5050	5050	5050	10
621	20250407	103400	914021970	5030	5030	5030	5030	45
622	20250407	103300	913795620	5050	5050	5050	5050	0
623	20250407	103200	913795620	5050	5080	5080	5050	521
624	20250407	103100	911164000	5080	5070	5080	5070	16
625	20250407	103000	911082780	5070	5050	5080	5040	1944
626	20250407	102900	901246660	5050	5050	5050	5050	500
627	20250407	102800	898721660	5060	5050	5060	5050	225
628	20250407	102700	897585310	5050	5030	5050	5030	379
629	20250407	102600	895672580	5030	5020	5030	5020	1600
630	20250407	102500	887634580	5020	5020	5020	5020	1030
631	20250407	102400	882463980	5010	5000	5010	5000	767
632	20250407	102300	878625540	5010	4975	5010	4975	157
633	20250407	102200	877843395	4975	4965	4975	4950	1111
634	20250407	102100	872321525	4960	4990	4990	4960	4
635	20250407	102000	872301625	5000	4965	5000	4965	210
636	20250407	101900	871256645	4960	4960	4960	4960	1000
637	20250407	101800	866296645	4965	4975	4975	4940	13
638	20250407	101700	866232365	4940	4940	4995	4940	1164
639	20250407	101600	860469035	4940	4920	4940	4920	245
640	20250407	101500	859262395	4920	4905	4920	4905	572
641	20250407	101400	856455710	4915	4915	4915	4915	431
642	20250407	101300	854337345	4915	4920	4925	4915	251
643	20250407	101200	853103170	4915	4920	4920	4915	400
644	20250407	101100	851135670	4920	4905	4920	4900	530
645	20250407	101000	848530320	4895	4900	4915	4895	119
646	20250407	100900	847947070	4905	4915	4920	4905	137
647	20250407	100800	847273570	4915	4900	4915	4900	218
648	20250407	100700	846202835	4900	4900	4900	4900	100
649	20250407	100600	845712835	4900	4900	4900	4880	711
650	20250407	100500	842240935	4900	4895	4900	4895	502
651	20250407	100400	839783640	4895	4895	4895	4895	14
652	20250407	100300	839715110	4870	4875	4875	4870	27
653	20250407	100200	839583505	4895	4895	4895	4895	0
654	20250407	100100	839583505	4895	4895	4895	4895	10
655	20250407	100000	839534555	4865	4895	4900	4865	1526
656	20250407	095900	832089655	4915	4885	4915	4885	20
657	20250407	095800	831991925	4855	4880	4880	4830	10738
658	20250407	095700	779894825	4890	4875	4890	4875	1155
659	20250407	095600	774254050	4850	4890	4890	4850	21
660	20250407	095500	774152125	4890	4890	4890	4880	3248
661	20250407	095400	758293520	4895	4875	4895	4875	1211
662	20250407	095300	752389825	4875	4875	4875	4860	713
663	20250407	095200	748919610	4875	4875	4875	4875	20
664	20250407	095100	748822110	4875	4860	4875	4860	1236
665	20250407	095000	742812535	4860	4855	4860	4855	503
666	20250407	094900	740370455	4855	4835	4855	4835	101
667	20250407	094800	739882100	4830	4860	4860	4830	2
668	20250407	094700	739872410	4860	4860	4860	4860	193
669	20250407	094600	738934430	4860	4860	4860	4860	20
670	20250407	094500	738837230	4840	4845	4845	4830	1320
671	20250407	094400	732451625	4840	4845	4845	4830	583
672	20250407	094300	729630170	4865	4860	4865	4860	11
673	20250407	094200	729576705	4850	4875	4875	4850	1167
674	20250407	094100	723910665	4875	4880	4880	4875	41
675	20250407	094000	723710610	4880	4870	4880	4870	1177
676	20250407	093900	717978080	4880	4880	4890	4880	594
677	20250407	093800	715075900	4880	4890	4890	4880	104
678	20250407	093700	714567360	4850	4820	4850	4820	10368
679	20250407	093600	664285440	4820	4890	4890	4770	9755
680	20250407	093500	617358535	4895	4920	4920	4875	610
681	20250407	093400	614361380	4865	4860	4865	4860	161
682	20250407	093300	613578275	4810	4900	4900	4810	10128
683	20250407	093200	564467285	4900	4840	4920	4840	9163
684	20250407	093100	519897955	4840	4840	4840	4795	3211
685	20250407	093000	504454500	4840	4850	4850	4815	502
686	20250407	092900	502027755	4850	4820	4870	4810	2543
687	20250407	092800	489761195	4850	4830	4855	4815	3262
688	20250407	092700	474020605	4825	4825	4825	4825	0
689	20250407	092600	474020605	4825	4890	4890	4825	4021
690	20250407	092500	454551910	4885	4925	4940	4825	13758
691	20250407	092400	387647645	4930	5002	5020	4930	6544
692	20250407	092300	355231920	5000	5000	5000	5000	1003
693	20250407	092200	350216920	4980	4980	4980	4980	53
694	20250407	092100	349952980	4980	4995	4995	4940	3168
695	20250407	092000	334182295	4995	5005	5010	4995	401
696	20250407	091900	332176900	5000	5040	5040	5000	1237
697	20250407	091800	325991560	5040	5030	5050	5000	5340
698	20250407	091700	299234710	5060	5060	5060	5060	540
699	20250407	091600	296502310	5060	5040	5060	5040	49
700	20250407	091500	296255270	5040	5030	5040	5030	323
701	20250407	091400	294628130	5030	5020	5030	5020	2364
702	20250407	091300	282747500	5010	5030	5030	5010	1240
703	20250407	091200	276526680	5030	5080	5080	5030	1514
704	20250407	091100	268873230	5080	5070	5080	5070	236
705	20250407	091000	267674430	5070	5080	5080	5060	251
706	20250407	090900	266400370	5040	5030	5040	5030	88
707	20250407	090800	265957650	5030	5100	5100	5010	12773
708	20250407	090700	201395020	5090	5090	5090	5090	709
709	20250407	090600	197786210	5090	5090	5140	5090	6087
710	20250407	090500	166697760	5090	5040	5090	5040	2584
711	20250407	090400	153550340	5040	5100	5130	5040	6720
712	20250407	090300	119424370	5070	5090	5100	5060	1227
713	20250407	090200	113183060	5080	5100	5180	5080	8923
714	20250407	090100	67690410	5220	5220	5310	5100	11831
715	20250407	090000	7239100	5220	5360	5360	5220	1372