KissMeData/119500/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195800	4356710044	2950	2950	2950	2950	5826
3	20250414	195700	4356710044	2950	2950	2950	2950	0
4	20250414	195600	4356710044	2950	2950	2950	2950	0
5	20250414	195500	4356710044	2950	2950	2950	2950	0
6	20250414	195400	4356710044	2950	2950	2950	2950	0
7	20250414	195300	4356710044	2950	2950	2950	2950	0
8	20250414	195200	4356710044	2950	2950	2950	2950	0
9	20250414	195100	4356710044	2950	2950	2950	2950	0
10	20250414	195000	4356710044	2950	2950	2950	2950	0
11	20250414	194900	4356710044	2950	2950	2950	2950	0
12	20250414	194800	4356710044	2950	2950	2950	2950	0
13	20250414	194700	4356710044	2950	2950	2950	2950	0
14	20250414	194600	4356710044	2950	2950	2950	2950	0
15	20250414	194500	4356710044	2950	2950	2950	2950	0
16	20250414	194400	4356710044	2950	2950	2950	2950	0
17	20250414	194300	4356710044	2950	2950	2950	2950	0
18	20250414	194200	4356710044	2950	2950	2950	2950	0
19	20250414	194100	4356710044	2950	2950	2950	2950	0
20	20250414	194000	4356710044	2950	2950	2950	2950	0
21	20250414	193900	4356710044	2950	2950	2950	2950	0
22	20250414	193800	4356710044	2950	2950	2950	2950	0
23	20250414	193700	4356710044	2950	2950	2950	2950	0
24	20250414	193600	4356710044	2950	2950	2950	2950	0
25	20250414	193500	4356710044	2950	2950	2950	2950	0
26	20250414	193400	4356710044	2950	2950	2950	2950	0
27	20250414	193300	4356710044	2950	2950	2950	2950	0
28	20250414	193200	4356710044	2950	2950	2950	2950	0
29	20250414	193100	4356710044	2950	2950	2950	2950	0
30	20250414	193000	4356710044	2950	2950	2950	2950	0
31	20250414	192900	4356710044	2950	2950	2950	2950	0
32	20250414	192800	4356710044	2950	2950	2950	2950	5826
33	20250414	192700	4356710044	2950	2950	2950	2950	0
34	20250414	192600	4356710044	2950	2950	2950	2950	0
35	20250414	192500	4356710044	2950	2950	2950	2950	0
36	20250414	192400	4356710044	2950	2950	2950	2950	0
37	20250414	192300	4356710044	2950	2950	2950	2950	0
38	20250414	192200	4356710044	2950	2950	2950	2950	0
39	20250414	192100	4356710044	2950	2950	2950	2950	0
40	20250414	192000	4356710044	2950	2950	2950	2950	0
41	20250414	191900	4356710044	2950	2950	2950	2950	0
42	20250414	191800	4356710044	2950	2950	2950	2950	0
43	20250414	191700	4356710044	2950	2950	2950	2950	0
44	20250414	191600	4356710044	2950	2950	2950	2950	0
45	20250414	191500	4356710044	2950	2950	2950	2950	0
46	20250414	191400	4356710044	2950	2950	2950	2950	0
47	20250414	191300	4356710044	2950	2950	2950	2950	0
48	20250414	191200	4356710044	2950	2950	2950	2950	0
49	20250414	191100	4356710044	2950	2950	2950	2950	0
50	20250414	191000	4356710044	2950	2950	2950	2950	0
51	20250414	190900	4356710044	2950	2950	2950	2950	0
52	20250414	190800	4356710044	2950	2950	2950	2950	0
53	20250414	190700	4356710044	2950	2950	2950	2950	0
54	20250414	190600	4356710044	2950	2950	2950	2950	0
55	20250414	190500	4356710044	2950	2950	2950	2950	0
56	20250414	190400	4356710044	2950	2950	2950	2950	0
57	20250414	190300	4356710044	2950	2950	2950	2950	0
58	20250414	190200	4356710044	2950	2950	2950	2950	0
59	20250414	190100	4356710044	2950	2950	2950	2950	0
60	20250414	190000	4356710044	2950	2950	2950	2950	0
61	20250414	185900	4356710044	2950	2950	2950	2950	0
62	20250414	185800	4356710044	2950	2950	2950	2950	5826
63	20250414	185700	4356710044	2950	2950	2950	2950	0
64	20250414	185600	4356710044	2950	2950	2950	2950	0
65	20250414	185500	4356710044	2950	2950	2950	2950	0
66	20250414	185400	4356710044	2950	2950	2950	2950	0
67	20250414	185300	4356710044	2950	2950	2950	2950	0
68	20250414	185200	4356710044	2950	2950	2950	2950	0
69	20250414	185100	4356710044	2950	2950	2950	2950	0
70	20250414	185000	4356710044	2950	2950	2950	2950	0
71	20250414	184900	4356710044	2950	2950	2950	2950	0
72	20250414	184800	4356710044	2950	2950	2950	2950	0
73	20250414	184700	4356710044	2950	2950	2950	2950	0
74	20250414	184600	4356710044	2950	2950	2950	2950	0
75	20250414	184500	4356710044	2950	2950	2950	2950	0
76	20250414	184400	4356710044	2950	2950	2950	2950	0
77	20250414	184300	4356710044	2950	2950	2950	2950	0
78	20250414	184200	4356710044	2950	2950	2950	2950	0
79	20250414	184100	4356710044	2950	2950	2950	2950	0
80	20250414	184000	4356710044	2950	2950	2950	2950	0
81	20250414	183900	4356710044	2950	2950	2950	2950	0
82	20250414	183800	4356710044	2950	2950	2950	2950	0
83	20250414	183700	4356710044	2950	2950	2950	2950	0
84	20250414	183600	4356710044	2950	2950	2950	2950	0
85	20250414	183500	4356710044	2950	2950	2950	2950	0
86	20250414	183400	4356710044	2950	2950	2950	2950	0
87	20250414	183300	4356710044	2950	2950	2950	2950	0
88	20250414	183200	4356710044	2950	2950	2950	2950	0
89	20250414	183100	4356710044	2950	2950	2950	2950	0
90	20250414	183000	4356710044	2950	2950	2950	2950	0
91	20250414	182900	4356710044	2950	2950	2950	2950	0
92	20250414	182800	4356710044	2950	2950	2950	2950	5826
93	20250414	182700	4356710044	2950	2950	2950	2950	0
94	20250414	182600	4356710044	2950	2950	2950	2950	0
95	20250414	182500	4356710044	2950	2950	2950	2950	0
96	20250414	182400	4356710044	2950	2950	2950	2950	0
97	20250414	182300	4356710044	2950	2950	2950	2950	0
98	20250414	182200	4356710044	2950	2950	2950	2950	0
99	20250414	182100	4356710044	2950	2950	2950	2950	0
100	20250414	182000	4356710044	2950	2950	2950	2950	0
101	20250414	181900	4356710044	2950	2950	2950	2950	0
102	20250414	181800	4356710044	2950	2950	2950	2950	0
103	20250414	181700	4356710044	2950	2950	2950	2950	0
104	20250414	181600	4356710044	2950	2950	2950	2950	0
105	20250414	181500	4356710044	2950	2950	2950	2950	0
106	20250414	181400	4356710044	2950	2950	2950	2950	0
107	20250414	181300	4356710044	2950	2950	2950	2950	0
108	20250414	181200	4356710044	2950	2950	2950	2950	0
109	20250414	181100	4356710044	2950	2950	2950	2950	0
110	20250414	181000	4356710044	2950	2950	2950	2950	0
111	20250414	180900	4356710044	2950	2950	2950	2950	0
112	20250414	180800	4356710044	2950	2950	2950	2950	0
113	20250414	180700	4356710044	2950	2950	2950	2950	0
114	20250414	180600	4356710044	2950	2950	2950	2950	0
115	20250414	180500	4356710044	2950	2950	2950	2950	0
116	20250414	180400	4356710044	2950	2950	2950	2950	0
117	20250414	180300	4356710044	2950	2950	2950	2950	0
118	20250414	180200	4356710044	2950	2950	2950	2950	0
119	20250414	180100	4356710044	2950	2950	2950	2950	0
120	20250414	180000	4356710044	2950	2950	2950	2950	0
121	20250414	175900	4356710044	2950	2950	2950	2950	0
122	20250414	175800	4356710044	2950	2950	2950	2950	5826
123	20250414	175700	4356710044	2950	2950	2950	2950	0
124	20250414	175600	4356710044	2950	2950	2950	2950	0
125	20250414	175500	4356710044	2950	2950	2950	2950	0
126	20250414	175400	4356710044	2950	2950	2950	2950	0
127	20250414	175300	4356710044	2950	2950	2950	2950	0
128	20250414	175200	4356710044	2950	2950	2950	2950	0
129	20250414	175100	4356710044	2950	2950	2950	2950	0
130	20250414	175000	4356710044	2950	2950	2950	2950	0
131	20250414	174900	4356710044	2950	2950	2950	2950	0
132	20250414	174800	4356710044	2950	2950	2950	2950	0
133	20250414	174700	4356710044	2950	2950	2950	2950	0
134	20250414	174600	4356710044	2950	2950	2950	2950	0
135	20250414	174500	4356710044	2950	2950	2950	2950	0
136	20250414	174400	4356710044	2950	2950	2950	2950	0
137	20250414	174300	4356710044	2950	2950	2950	2950	0
138	20250414	174200	4356710044	2950	2950	2950	2950	0
139	20250414	174100	4356710044	2950	2950	2950	2950	0
140	20250414	174000	4356710044	2950	2950	2950	2950	0
141	20250414	173900	4356710044	2950	2950	2950	2950	0
142	20250414	173800	4356710044	2950	2950	2950	2950	0
143	20250414	173700	4356710044	2950	2950	2950	2950	0
144	20250414	173600	4356710044	2950	2950	2950	2950	0
145	20250414	173500	4356710044	2950	2950	2950	2950	0
146	20250414	173400	4356710044	2950	2950	2950	2950	0
147	20250414	173300	4356710044	2950	2950	2950	2950	0
148	20250414	173200	4356710044	2950	2950	2950	2950	0
149	20250414	173100	4356710044	2950	2950	2950	2950	0
150	20250414	173000	4356710044	2950	2950	2950	2950	0
151	20250414	172900	4356710044	2950	2950	2950	2950	0
152	20250414	172800	4356710044	2950	2950	2950	2950	5826
153	20250414	172700	4356710044	2950	2950	2950	2950	0
154	20250414	172600	4356710044	2950	2950	2950	2950	0
155	20250414	172500	4356710044	2950	2950	2950	2950	0
156	20250414	172400	4356710044	2950	2950	2950	2950	0
157	20250414	172300	4356710044	2950	2950	2950	2950	0
158	20250414	172200	4356710044	2950	2950	2950	2950	0
159	20250414	172100	4356710044	2950	2950	2950	2950	0
160	20250414	172000	4356710044	2950	2950	2950	2950	0
161	20250414	171900	4356710044	2950	2950	2950	2950	0
162	20250414	171800	4356710044	2950	2950	2950	2950	0
163	20250414	171700	4356710044	2950	2950	2950	2950	0
164	20250414	171600	4356710044	2950	2950	2950	2950	0
165	20250414	171500	4356710044	2950	2950	2950	2950	0
166	20250414	171400	4356710044	2950	2950	2950	2950	0
167	20250414	171300	4356710044	2950	2950	2950	2950	0
168	20250414	171200	4356710044	2950	2950	2950	2950	0
169	20250414	171100	4356710044	2950	2950	2950	2950	0
170	20250414	171000	4356710044	2950	2950	2950	2950	0
171	20250414	170900	4356710044	2950	2950	2950	2950	0
172	20250414	170800	4356710044	2950	2950	2950	2950	0
173	20250414	170700	4356710044	2950	2950	2950	2950	0
174	20250414	170600	4356710044	2950	2950	2950	2950	0
175	20250414	170500	4356710044	2950	2950	2950	2950	0
176	20250414	170400	4356710044	2950	2950	2950	2950	0
177	20250414	170300	4356710044	2950	2950	2950	2950	0
178	20250414	170200	4356710044	2950	2950	2950	2950	0
179	20250414	170100	4356710044	2950	2950	2950	2950	0
180	20250414	170000	4356710044	2950	2950	2950	2950	0
181	20250414	165900	4356710044	2950	2950	2950	2950	0
182	20250414	165800	4356710044	2950	2950	2950	2950	5826
183	20250414	165700	4356710044	2950	2950	2950	2950	0
184	20250414	165600	4356710044	2950	2950	2950	2950	0
185	20250414	165500	4356710044	2950	2950	2950	2950	0
186	20250414	165400	4356710044	2950	2950	2950	2950	0
187	20250414	165300	4356710044	2950	2950	2950	2950	0
188	20250414	165200	4356710044	2950	2950	2950	2950	0
189	20250414	165100	4356710044	2950	2950	2950	2950	0
190	20250414	165000	4356710044	2950	2950	2950	2950	0
191	20250414	164900	4356710044	2950	2950	2950	2950	0
192	20250414	164800	4356710044	2950	2950	2950	2950	0
193	20250414	164700	4356710044	2950	2950	2950	2950	0
194	20250414	164600	4356710044	2950	2950	2950	2950	0
195	20250414	164500	4356710044	2950	2950	2950	2950	0
196	20250414	164400	4356710044	2950	2950	2950	2950	0
197	20250414	164300	4356710044	2950	2950	2950	2950	0
198	20250414	164200	4356710044	2950	2950	2950	2950	0
199	20250414	164100	4356710044	2950	2950	2950	2950	0
200	20250414	164000	4356710044	2950	2950	2950	2950	0
201	20250414	163900	4356710044	2950	2950	2950	2950	0
202	20250414	163800	4356710044	2950	2950	2950	2950	0
203	20250414	163700	4356710044	2950	2950	2950	2950	0
204	20250414	163600	4356710044	2950	2950	2950	2950	0
205	20250414	163500	4356710044	2950	2950	2950	2950	0
206	20250414	163400	4356710044	2950	2950	2950	2950	0
207	20250414	163300	4356710044	2950	2950	2950	2950	0
208	20250414	163200	4356710044	2950	2950	2950	2950	0
209	20250414	163100	4356710044	2950	2950	2950	2950	0
210	20250414	163000	4356710044	2950	2950	2950	2950	0
211	20250414	162900	4356710044	2950	2950	2950	2950	0
212	20250414	162800	4356710044	2950	2950	2950	2950	5826
213	20250414	162700	4356710044	2950	2950	2950	2950	0
214	20250414	162600	4356710044	2950	2950	2950	2950	0
215	20250414	162500	4356710044	2950	2950	2950	2950	0
216	20250414	162400	4356710044	2950	2950	2950	2950	0
217	20250414	162300	4356710044	2950	2950	2950	2950	0
218	20250414	162200	4356710044	2950	2950	2950	2950	0
219	20250414	162100	4356710044	2950	2950	2950	2950	0
220	20250414	162000	4356710044	2950	2950	2950	2950	0
221	20250414	161900	4356710044	2950	2950	2950	2950	0
222	20250414	161800	4356710044	2950	2950	2950	2950	0
223	20250414	161700	4356710044	2950	2950	2950	2950	0
224	20250414	161600	4356710044	2950	2950	2950	2950	0
225	20250414	161500	4356710044	2950	2950	2950	2950	0
226	20250414	161400	4356710044	2950	2950	2950	2950	0
227	20250414	161300	4356710044	2950	2950	2950	2950	0
228	20250414	161200	4356710044	2950	2950	2950	2950	0
229	20250414	161100	4356710044	2950	2950	2950	2950	0
230	20250414	161000	4356710044	2950	2950	2950	2950	0
231	20250414	160900	4356710044	2950	2950	2950	2950	0
232	20250414	160800	4356710044	2950	2950	2950	2950	0
233	20250414	160700	4356710044	2950	2950	2950	2950	0
234	20250414	160600	4356710044	2950	2950	2950	2950	0
235	20250414	160500	4356710044	2950	2950	2950	2950	0
236	20250414	160400	4356710044	2950	2950	2950	2950	0
237	20250414	160300	4356710044	2950	2950	2950	2950	0
238	20250414	160200	4356710044	2950	2950	2950	2950	0
239	20250414	160100	4356710044	2950	2950	2950	2950	0
240	20250414	160000	4356710044	2950	2950	2950	2950	0
241	20250414	155900	4356710044	2950	2950	2950	2950	0
242	20250414	155800	4356710044	2950	2950	2950	2950	5826
243	20250414	155700	4356710044	2950	2950	2950	2950	0
244	20250414	155600	4356710044	2950	2950	2950	2950	0
245	20250414	155500	4356710044	2950	2950	2950	2950	0
246	20250414	155400	4356710044	2950	2950	2950	2950	0
247	20250414	155300	4356710044	2950	2950	2950	2950	0
248	20250414	155200	4356710044	2950	2950	2950	2950	0
249	20250414	155100	4356710044	2950	2950	2950	2950	0
250	20250414	155000	4356710044	2950	2950	2950	2950	0
251	20250414	154900	4356710044	2950	2950	2950	2950	0
252	20250414	154800	4356710044	2950	2950	2950	2950	0
253	20250414	154700	4356710044	2950	2950	2950	2950	0
254	20250414	154600	4356710044	2950	2950	2950	2950	0
255	20250414	154500	4356710044	2950	2950	2950	2950	0
256	20250414	154400	4356710044	2950	2950	2950	2950	0
257	20250414	154300	4356710044	2950	2950	2950	2950	0
258	20250414	154200	4356710044	2950	2950	2950	2950	0
259	20250414	154100	4356710044	2950	2950	2950	2950	0
260	20250414	154000	4356710044	2950	2950	2950	2950	0
261	20250414	153900	4356710044	2950	2950	2950	2950	0
262	20250414	153800	4356710044	2950	2950	2950	2950	0
263	20250414	153700	4356710044	2950	2950	2950	2950	0
264	20250414	153600	4356710044	2950	2950	2950	2950	0
265	20250414	153500	4356710044	2950	2950	2950	2950	0
266	20250414	153400	4356710044	2950	2950	2950	2950	0
267	20250414	153300	4356710044	2950	2950	2950	2950	0
268	20250414	153200	4356710044	2950	2950	2950	2950	0
269	20250414	153100	4356710044	2950	2950	2950	2950	0
270	20250414	153000	4356710044	2950	2950	2950	2950	5826
271	20250414	152900	4339523344	2960	2960	2960	2960	0
272	20250414	152800	4339523344	2960	2960	2960	2960	0
273	20250414	152700	4339523344	2960	2960	2960	2960	0
274	20250414	152600	4339523344	2960	2960	2960	2960	0
275	20250414	152500	4339523344	2960	2960	2960	2960	0
276	20250414	152400	4339523344	2960	2960	2960	2960	0
277	20250414	152300	4339523344	2960	2960	2960	2960	0
278	20250414	152200	4339523344	2960	2960	2960	2960	0
279	20250414	152100	4339523344	2960	2960	2960	2960	0
280	20250414	152000	4339523344	2960	2960	2960	2960	0
281	20250414	151900	4339523344	2960	2950	2960	2950	250
282	20250414	151800	4338785834	2950	2950	2960	2950	1633
283	20250414	151700	4333958484	2950	2950	2955	2950	1103
284	20250414	151600	4330700624	2955	2955	2955	2950	409
285	20250414	151500	4329493529	2955	2960	2960	2955	3695
286	20250414	151400	4318568739	2960	2965	2965	2960	1782
287	20250414	151300	4313293949	2965	2960	2970	2960	1422
288	20250414	151200	4309079789	2960	2965	2970	2960	209
289	20250414	151100	4308459914	2965	2965	2965	2960	1024
290	20250414	151000	4305426264	2965	2975	2975	2965	484
291	20250414	150900	4303990964	2975	2975	2975	2975	814
292	20250414	150800	4301569314	2975	2975	2975	2975	259
293	20250414	150700	4300798789	2975	2975	2975	2970	483
294	20250414	150600	4299362669	2975	2975	2975	2975	10
295	20250414	150500	4299332919	2970	2970	2970	2970	1061
296	20250414	150400	4296181749	2970	2955	2970	2955	1465
297	20250414	150300	4291835009	2955	2955	2955	2955	1000
298	20250414	150200	4288880009	2955	2955	2960	2955	1110
299	20250414	150100	4285599709	2955	2960	2960	2955	494
300	20250414	150000	4284139889	2970	2965	2970	2960	334
301	20250414	145900	4283150459	2960	2970	2970	2960	631
302	20250414	145800	4281279284	2970	2975	2980	2970	1142
303	20250414	145700	4277883364	2975	2975	2975	2975	1129
304	20250414	145600	4274524589	2975	2975	2975	2975	218
305	20250414	145500	4273876039	2975	2970	2975	2970	1328
306	20250414	145400	4269925739	2970	2970	2970	2970	91
307	20250414	145300	4269655469	2970	2970	2970	2970	2648
308	20250414	145200	4261790909	2970	2970	2970	2960	3354
309	20250414	145100	4251852374	2970	2970	2970	2970	1014
310	20250414	145000	4248840794	2970	2975	2975	2970	6666
311	20250414	144900	4229040239	2975	2980	2980	2975	1451
312	20250414	144800	4224723494	2980	2975	2980	2975	562
313	20250414	144700	4223051539	2980	2980	2980	2975	1850
314	20250414	144600	4217540369	2980	2980	2980	2980	649
315	20250414	144500	4215606349	2980	2980	2980	2980	0
316	20250414	144400	4215606349	2980	2975	2980	2975	532
317	20250414	144300	4214022644	2975	2975	2975	2975	26
318	20250414	144200	4213945294	2975	2980	2980	2975	825
319	20250414	144100	4211489239	2970	2980	2980	2970	403
320	20250414	144000	4210290939	2975	2980	2980	2975	126
321	20250414	143900	4209915484	2980	2980	2980	2980	10
322	20250414	143800	4209885684	2975	2985	2985	2975	6
323	20250414	143700	4209867784	2985	2980	2985	2980	75
324	20250414	143600	4209643934	2980	2980	2985	2980	2053
325	20250414	143500	4203524774	2980	2970	2980	2970	1650
326	20250414	143400	4198612654	2970	2980	2980	2970	8435
327	20250414	143300	4173523919	2980	2980	2985	2980	698
328	20250414	143200	4171443854	2980	2990	2990	2980	282
329	20250414	143100	4170603389	2990	2990	2990	2990	48
330	20250414	143000	4170459869	2985	2995	2995	2985	678
331	20250414	142900	4168430943	2995	2985	3000	2985	4120
332	20250414	142800	4156102383	2975	2975	2975	2975	17
333	20250414	142700	4156051808	2975	2975	2985	2970	11051
334	20250414	142600	4123170178	2975	2975	2980	2975	302
335	20250414	142500	4122271478	2980	2980	2980	2980	664
336	20250414	142400	4120292758	2980	2970	2980	2965	2596
337	20250414	142300	4112586653	2965	2970	2970	2965	492
338	20250414	142200	4111125418	2970	2960	2970	2955	3135
339	20250414	142100	4101836188	2960	2950	2960	2950	397
340	20250414	142000	4100662298	2965	2965	2970	2950	16405
341	20250414	141900	4052222078	2965	2960	2965	2960	1907
342	20250414	141800	4046574538	2965	2965	2970	2965	1768
343	20250414	141700	4041331418	2970	2970	2970	2970	439
344	20250414	141600	4040027588	2970	2970	2970	2965	736
345	20250414	141500	4037843333	2970	2980	2980	2970	4209
346	20250414	141400	4025331288	2990	2990	2990	2980	1391
347	20250414	141300	4021183008	2980	2980	2990	2970	2062
348	20250414	141200	4015040503	2975	2980	2980	2970	876
349	20250414	141100	4012437848	2970	2970	2985	2970	8118
350	20250414	141000	3988310868	2970	2985	2985	2970	2943
351	20250414	140900	3979540668	2985	2985	2995	2980	1016
352	20250414	140800	3976508753	2985	2980	2990	2980	1409
353	20250414	140700	3972298003	2980	2980	2980	2975	3027
354	20250414	140600	3963289808	2980	2990	2990	2980	6623
355	20250414	140500	3943524823	2990	2995	2995	2990	2705
356	20250414	140400	3935432818	2990	2995	3005	2985	1780
357	20250414	140300	3930109148	2995	2970	3010	2970	2938
358	20250414	140200	3921312963	2970	2995	2995	2960	7785
359	20250414	140100	3898130913	2995	2980	3010	2980	4353
360	20250414	140000	3885085728	2980	3065	3075	2960	73098
361	20250414	135900	3663450808	3045	3045	3045	3045	0
362	20250414	135800	3663450808	3045	3045	3045	3045	0
363	20250414	135700	3663450808	3045	3000	3045	3000	15783
364	20250414	135600	3615785423	3000	2985	3000	2985	13193
365	20250414	135500	3576251408	2990	2985	2990	2985	1691
366	20250414	135400	3571200008	2975	2980	2985	2965	6588
367	20250414	135300	3551610578	2985	2985	2985	2985	827
368	20250414	135200	3549141983	2970	2960	2970	2960	3411
369	20250414	135100	3539023683	2960	2985	2985	2960	7702
370	20250414	135000	3516089413	2980	2965	2985	2965	11068
371	20250414	134900	3483165353	2965	2945	2970	2945	5014
372	20250414	134800	3468302863	2945	2945	2960	2945	1026
373	20250414	134700	3465267418	2955	2945	2955	2935	1796
374	20250414	134600	3459981178	2950	2955	2960	2950	2698
375	20250414	134500	3451999193	2955	2955	2955	2955	6719
376	20250414	134400	3432144548	2955	2955	2955	2950	4764
377	20250414	134300	3418069338	2955	2930	2955	2925	7995
378	20250414	134200	3394578448	2930	2960	2960	2930	13623
379	20250414	134100	3354400288	2960	2955	2970	2930	7406
380	20250414	134000	3332545493	2980	2910	2980	2905	19956
381	20250414	133900	3273856628	2910	2895	2910	2895	544
382	20250414	133800	3272281088	2895	2895	2895	2890	1693
383	20250414	133700	3267380248	2895	2895	2895	2895	105
384	20250414	133600	3267076273	2890	2895	2895	2890	7050
385	20250414	133500	3246701273	2890	2895	2895	2890	358
386	20250414	133400	3245665463	2895	2895	2895	2895	799
387	20250414	133300	3243352358	2895	2910	2910	2895	9734
388	20250414	133200	3215151683	2905	2905	2905	2905	334
389	20250414	133100	3214181413	2900	2900	2900	2900	963
390	20250414	133000	3211388713	2900	2900	2905	2900	1946
391	20250414	132900	3205744988	2905	2900	2905	2900	2100
392	20250414	132800	3199654488	2900	2900	2900	2900	759
393	20250414	132700	3197453388	2905	2905	2905	2905	850
394	20250414	132600	3194984138	2905	2905	2905	2905	4000
395	20250414	132500	3183364138	2900	2900	2900	2900	2000
396	20250414	132400	3177564138	2905	2905	2905	2905	500
397	20250414	132300	3176111638	2910	2905	2910	2905	379
398	20250414	132200	3175010578	2905	2905	2905	2905	197
399	20250414	132100	3174438293	2905	2905	2905	2905	493
400	20250414	132000	3173006128	2910	2910	2910	2910	0
401	20250414	131900	3173006128	2910	2910	2910	2905	16853
402	20250414	131800	3123990713	2910	2915	2915	2910	569
403	20250414	131700	3122334908	2910	2915	2915	2910	320
404	20250414	131600	3121403108	2915	2910	2915	2910	723
405	20250414	131500	3119297288	2910	2910	2910	2910	30
406	20250414	131400	3119209988	2910	2910	2910	2910	250
407	20250414	131300	3118482488	2915	2915	2915	2915	479
408	20250414	131200	3117086203	2915	2915	2915	2915	1248
409	20250414	131100	3113448283	2915	2920	2920	2915	344
410	20250414	131000	3112445518	2915	2915	2915	2915	221
411	20250414	130900	3111801303	2910	2910	2910	2910	0
412	20250414	130800	3111801303	2910	2915	2915	2910	1898
413	20250414	130700	3106269883	2920	2920	2920	2920	285
414	20250414	130600	3105437683	2920	2915	2920	2915	388
415	20250414	130500	3104306598	2920	2915	2920	2915	550
416	20250414	130400	3102702348	2915	2915	2915	2915	173
417	20250414	130300	3102198053	2915	2915	2915	2915	188
418	20250414	130200	3101650033	2920	2915	2920	2915	893
419	20250414	130100	3099043578	2920	2920	2920	2910	1329
420	20250414	130000	3095168898	2920	2917	2920	2917	101
421	20250414	125900	3094874074	2920	2920	2920	2920	0
422	20250414	125800	3094874074	2920	2920	2920	2915	88
423	20250414	125700	3094617214	2915	2915	2915	2915	0
424	20250414	125600	3094617214	2915	2920	2920	2910	1138
425	20250414	125500	3091303979	2920	2920	2920	2910	121
426	20250414	125400	3090950669	2920	2915	2920	2915	1423
427	20250414	125300	3086802094	2920	2920	2920	2920	0
428	20250414	125200	3086802094	2920	2915	2920	2915	1586
429	20250414	125100	3082175649	2910	2915	2915	2910	33
430	20250414	125000	3082079569	2915	2915	2915	2915	389
431	20250414	124900	3080945634	2910	2910	2910	2910	1569
432	20250414	124800	3076379844	2910	2905	2910	2905	642
433	20250414	124700	3074512979	2910	2910	2910	2910	142
434	20250414	124600	3074099759	2907	2907	2907	2907	0
435	20250414	124500	3074099759	2907	2910	2910	2907	76
436	20250414	124400	3073878605	2910	2910	2910	2905	1535
437	20250414	124300	3069417520	2910	2910	2910	2910	1080
438	20250414	124200	3066274720	2910	2905	2910	2905	242
439	20250414	124100	3065570520	2910	2910	2910	2905	241
440	20250414	124000	3064870360	2910	2910	2910	2910	512
441	20250414	123900	3063380440	2905	2905	2905	2905	118
442	20250414	123800	3063037650	2905	2905	2905	2905	330
443	20250414	123700	3062079000	2905	2905	2905	2905	353
444	20250414	123600	3061053535	2900	2900	2900	2900	183
445	20250414	123500	3060522835	2900	2895	2900	2895	154
446	20250414	123400	3060076890	2895	2895	2895	2895	1050
447	20250414	123300	3057037140	2895	2895	2895	2895	0
448	20250414	123200	3057037140	2895	2905	2905	2895	1346
449	20250414	123100	3053139470	2900	2915	2915	2900	6768
450	20250414	123000	3033491700	2915	2915	2915	2905	248
451	20250414	122900	3032769565	2910	2910	2910	2910	828
452	20250414	122800	3030360085	2910	2910	2910	2907	668
453	20250414	122700	3028416235	2910	2910	2910	2910	79
454	20250414	122600	3028186345	2910	2910	2910	2910	95
455	20250414	122500	3027909895	2915	2905	2915	2905	266
456	20250414	122400	3027135275	2905	2910	2910	2905	414
457	20250414	122300	3025930585	2910	2910	2910	2910	0
458	20250414	122200	3025930585	2910	2910	2910	2910	1603
459	20250414	122100	3021265855	2905	2910	2910	2905	103
460	20250414	122000	3020966525	2900	2905	2910	2900	509
461	20250414	121900	3019487755	2895	2905	2905	2895	5299
462	20250414	121800	3004137940	2905	2900	2905	2900	407
463	20250414	121700	3002956605	2905	2900	2905	2900	439
464	20250414	121600	3001683410	2900	2900	2900	2900	1073
465	20250414	121500	2998571710	2900	2900	2900	2900	758
466	20250414	121400	2996373510	2900	2910	2910	2900	2380
467	20250414	121300	2989467950	2920	2920	2920	2920	0
468	20250414	121200	2989467950	2920	2920	2920	2920	0
469	20250414	121100	2989467950	2920	2900	2920	2900	6888
470	20250414	121000	2969418865	2900	2900	2900	2900	360
471	20250414	120900	2968374865	2900	2900	2900	2900	51
472	20250414	120800	2968226965	2900	2895	2900	2895	978
473	20250414	120700	2965391155	2895	2905	2905	2895	290
474	20250414	120600	2964550140	2905	2900	2905	2895	1427
475	20250414	120500	2960415529	2900	2900	2900	2900	0
476	20250414	120400	2960415529	2900	2900	2900	2900	306
477	20250414	120300	2959528129	2900	2890	2900	2890	170
478	20250414	120200	2959036819	2890	2900	2900	2890	738
479	20250414	120100	2956900239	2895	2900	2900	2895	468
480	20250414	120000	2955543289	2900	2885	2900	2885	3201
481	20250414	115900	2946291759	2885	2885	2885	2885	1550
482	20250414	115800	2941820009	2885	2890	2890	2885	1044
483	20250414	115700	2938807849	2890	2885	2890	2885	204
484	20250414	115600	2938219289	2885	2885	2885	2885	0
485	20250414	115500	2938219289	2885	2885	2885	2885	68
486	20250414	115400	2938023109	2890	2890	2890	2890	128
487	20250414	115300	2937653189	2880	2890	2890	2880	1986
488	20250414	115200	2931926799	2890	2895	2895	2890	1713
489	20250414	115100	2926971729	2895	2895	2895	2895	1092
490	20250414	115000	2923810389	2895	2895	2897	2895	166
491	20250414	114900	2923329769	2895	2895	2895	2895	520
492	20250414	114800	2921824369	2895	2895	2895	2895	5
493	20250414	114700	2921809894	2890	2900	2900	2885	932
494	20250414	114600	2919115727	2900	2895	2900	2895	2297
495	20250414	114500	2912457142	2890	2880	2890	2880	1497
496	20250414	114400	2908137012	2870	2880	2880	2870	701
497	20250414	114300	2906121352	2880	2880	2880	2880	6
498	20250414	114200	2906104072	2877	2877	2877	2877	30
499	20250414	114100	2906017762	2875	2880	2880	2875	271
500	20250414	114000	2905237637	2875	2865	2875	2865	2010
501	20250414	113900	2899460587	2850	2875	2880	2850	10717
502	20250414	113800	2868799032	2875	2880	2880	2875	735
503	20250414	113700	2866684517	2880	2880	2880	2880	15
504	20250414	113600	2866641317	2880	2880	2885	2880	1318
505	20250414	113500	2862841957	2885	2895	2895	2850	19280
506	20250414	113400	2807616642	2890	2890	2890	2890	400
507	20250414	113300	2806460642	2880	2880	2880	2880	2233
508	20250414	113200	2800029602	2875	2875	2875	2875	5
509	20250414	113100	2800015227	2875	2870	2875	2870	325
510	20250414	113000	2799081357	2875	2880	2880	2870	31
511	20250414	112900	2798992192	2880	2880	2880	2880	78
512	20250414	112800	2798767552	2870	2880	2880	2870	351
513	20250414	112700	2797760172	2865	2885	2885	2865	12705
514	20250414	112600	2761200357	2890	2885	2890	2885	703
515	20250414	112500	2759170832	2885	2885	2885	2885	576
516	20250414	112400	2757509072	2885	2885	2885	2880	378
517	20250414	112300	2756418592	2885	2890	2890	2885	2488
518	20250414	112200	2749240342	2885	2890	2890	2885	311
519	20250414	112100	2748341557	2890	2890	2890	2890	1048
520	20250414	112000	2745312837	2890	2885	2890	2885	2801
521	20250414	111900	2737218087	2885	2885	2885	2885	2653
522	20250414	111800	2729564182	2885	2895	2895	2885	2994
523	20250414	111700	2720916272	2895	2905	2905	2895	952
524	20250414	111600	2718160162	2910	2895	2910	2895	144
525	20250414	111500	2717743267	2895	2890	2895	2890	6618
526	20250414	111400	2698584907	2895	2910	2910	2895	7642
527	20250414	111300	2676403002	2910	2910	2910	2910	11
528	20250414	111200	2676370992	2910	2910	2910	2905	3858
529	20250414	111100	2665144217	2910	2905	2910	2905	460
530	20250414	111000	2663807117	2905	2900	2905	2900	1574
531	20250414	110900	2659242487	2900	2900	2900	2890	275
532	20250414	110800	2658446512	2900	2895	2900	2895	275
533	20250414	110700	2657650302	2880	2895	2900	2880	5802
534	20250414	110600	2640907147	2895	2895	2895	2890	2266
535	20250414	110500	2634350057	2900	2905	2910	2900	5005
536	20250414	110400	2619830192	2910	2895	2910	2895	1985
537	20250414	110300	2614080532	2895	2885	2895	2880	4408
538	20250414	110200	2601371857	2880	2890	2895	2880	13433
539	20250414	110100	2562615997	2890	2910	2910	2885	25004
540	20250414	110000	2490151467	2910	2930	2930	2910	15698
541	20250414	105900	2444322637	2930	2925	2930	2925	1450
542	20250414	105800	2440080132	2930	2935	2935	2930	2337
543	20250414	105700	2433228407	2935	2935	2935	2935	0
544	20250414	105600	2433228407	2935	2940	2940	2935	462
545	20250414	105500	2431870667	2940	2940	2945	2940	345
546	20250414	105400	2430855906	2935	2930	2940	2925	3923
547	20250414	105300	2419361471	2925	2930	2930	2925	822
548	20250414	105200	2416953171	2925	2925	2930	2925	228
549	20250414	105100	2416285551	2925	2925	2925	2925	8
550	20250414	105000	2416262151	2925	2915	2925	2915	1369
551	20250414	104900	2412258986	2915	2915	2915	2910	77
552	20250414	104800	2412034791	2910	2935	2935	2905	21136
553	20250414	104700	2350441836	2935	2930	2935	2930	308
554	20250414	104600	2349539386	2930	2915	2930	2915	5277
555	20250414	104500	2334126774	2920	2950	2950	2915	22306
556	20250414	104400	2268694194	2955	2960	2960	2952	972
557	20250414	104300	2265822021	2960	2965	2965	2960	181
558	20250414	104200	2265286211	2965	2950	2965	2950	10515
559	20250414	104100	2234253506	2950	2950	2950	2950	1
560	20250414	104000	2234250556	2950	2955	2955	2950	430
561	20250414	103900	2232979916	2955	2960	2960	2955	725
562	20250414	103800	2230834776	2955	2955	2955	2950	687
563	20250414	103700	2228806216	2950	2945	2950	2945	306
564	20250414	103600	2227903521	2945	2955	2955	2945	10356
565	20250414	103500	2197354151	2955	2955	2955	2955	900
566	20250414	103400	2194694651	2960	2960	2960	2960	32
567	20250414	103300	2194599931	2955	2955	2955	2955	318
568	20250414	103200	2193660241	2960	2955	2960	2955	101
569	20250414	103100	2193361781	2955	2955	2955	2955	654
570	20250414	103000	2191429211	2960	2955	2960	2955	65
571	20250414	102900	2191237121	2955	2950	2960	2950	364
572	20250414	102800	2190162311	2950	2950	2955	2950	2093
573	20250414	102700	2183987746	2950	2955	2957	2945	12036
574	20250414	102600	2148518895	2955	2970	2970	2950	11640
575	20250414	102500	2114062135	2975	2965	2975	2965	253
576	20250414	102400	2113310970	2970	2970	2975	2965	2475
577	20250414	102300	2105970585	2965	2980	2980	2965	3726
578	20250414	102200	2094917290	2980	2980	2980	2980	2
579	20250414	102100	2094911330	2970	2980	2980	2970	3100
580	20250414	102000	2085700325	2980	2980	2980	2980	442
581	20250414	101900	2084383165	2980	2985	2985	2980	630
582	20250414	101800	2082505615	2985	2980	2985	2980	1228
583	20250414	101700	2078841145	2980	2980	2980	2980	5
584	20250414	101600	2078826245	2980	2975	2982	2975	775
585	20250414	101500	2076515896	2970	2970	2970	2965	4085
586	20250414	101400	2064397541	2970	2975	2975	2970	1900
587	20250414	101300	2058752931	2975	2980	2980	2975	728
588	20250414	101200	2056587031	2980	2980	2980	2980	333
589	20250414	101100	2055594691	2980	2980	2980	2980	192
590	20250414	101000	2055022531	2975	2975	2975	2975	149
591	20250414	100900	2054579256	2970	2980	2980	2970	1547
592	20250414	100800	2049983641	2975	2975	2975	2975	160
593	20250414	100700	2049507641	2975	2975	2975	2975	210
594	20250414	100600	2048882891	2975	2980	2985	2975	380
595	20250414	100500	2047749706	2975	2975	2975	2975	35
596	20250414	100400	2047645581	2975	2980	2985	2975	746
597	20250414	100300	2045419966	2970	2970	2970	2970	0
598	20250414	100200	2045419966	2970	2980	2980	2970	1143
599	20250414	100100	2042017496	2980	2970	2980	2970	2400
600	20250414	100000	2034888496	2980	2970	2980	2970	919
601	20250414	095900	2032159056	2970	2990	2990	2970	7422
602	20250414	095800	2010098191	2980	2990	2995	2980	4579
603	20250414	095700	1996432536	2990	2982	2990	2975	4554
604	20250414	095600	1982844344	2985	2980	2995	2980	3504
605	20250414	095500	1972384714	2975	2970	2975	2970	1545
606	20250414	095400	1967794904	2970	2980	2980	2970	2842
607	20250414	095300	1959347984	2980	2985	2985	2975	2048
608	20250414	095200	1953251059	2980	3000	3005	2980	6202
609	20250414	095100	1934692259	2990	2995	3010	2990	2619
610	20250414	095000	1926843234	2995	3000	3010	2985	13511
611	20250414	094900	1886343749	2995	2980	2995	2980	6961
612	20250414	094800	1865557929	2970	2970	2970	2970	611
613	20250414	094700	1863743259	2970	2975	2975	2965	5898
614	20250414	094600	1846225279	2970	2970	2975	2970	4699
615	20250414	094500	1832257039	2970	2950	2975	2950	5353
616	20250414	094400	1816382094	2950	2950	2955	2950	3012
617	20250414	094300	1807494914	2950	2955	2960	2950	4389
618	20250414	094200	1794526019	2960	2965	2965	2950	10740
619	20250414	094100	1762725749	2965	2965	2965	2965	2100
620	20250414	094000	1756499249	2970	2975	2975	2970	2980
621	20250414	093900	1747639514	2975	2975	2975	2975	748
622	20250414	093800	1745414214	2970	2975	2975	2970	3530
623	20250414	093700	1734929364	2975	2970	2975	2965	12247
624	20250414	093600	1698551919	2965	2965	2970	2965	4719
625	20250414	093500	1684547519	2965	2960	2965	2957	5011
626	20250414	093400	1669699181	2960	2960	2965	2955	4296
627	20250414	093300	1656985636	2955	2950	2960	2950	681
628	20250414	093200	1654974766	2945	2950	2950	2945	1309
629	20250414	093100	1651113241	2950	2940	2950	2935	891
630	20250414	093000	1648491316	2945	2945	2945	2940	2202
631	20250414	092900	1642017306	2945	2940	2945	2930	4301
632	20250414	092800	1629377791	2940	2940	2940	2930	1511
633	20250414	092700	1624938186	2940	2920	2940	2920	2211
634	20250414	092600	1618469291	2920	2930	2930	2920	1841
635	20250414	092500	1613090211	2930	2925	2930	2920	2527
636	20250414	092400	1605698101	2925	2955	2955	2910	16480
637	20250414	092300	1557556241	2955	2935	2960	2920	10188
638	20250414	092200	1527680511	2935	2945	2945	2935	5084
639	20250414	092100	1512756391	2945	2945	2945	2935	8851
640	20250414	092000	1486736966	2945	2945	2950	2945	6236
641	20250414	091900	1468366696	2940	2980	2980	2940	8625
642	20250414	091800	1442855746	2985	2985	2985	2980	2292
643	20250414	091700	1436016231	2980	2980	2985	2980	3705
644	20250414	091600	1424973775	2985	2970	2985	2970	6476
645	20250414	091500	1405692665	2955	2950	2965	2945	7877
646	20250414	091400	1382397910	2945	2955	2960	2945	1066
647	20250414	091300	1379248650	2955	2970	2970	2940	8400
648	20250414	091200	1354442550	2955	2960	2970	2955	16728
649	20250414	091100	1304864290	2955	2965	2965	2945	13553
650	20250414	091000	1264845495	2970	2960	2975	2960	9614
651	20250414	090900	1236353305	2960	2950	2970	2945	7921
652	20250414	090800	1212934765	2935	2855	2950	2855	22416
653	20250414	090700	1147681505	2855	2960	2960	2850	57314
654	20250414	090600	982170155	2935	2900	2965	2900	25923
655	20250414	090500	906159940	2900	2840	2910	2840	50727
656	20250414	090400	760109915	2835	2795	2840	2785	28012
657	20250414	090300	681088655	2790	2835	2845	2780	88405
658	20250414	090200	433616450	2850	2770	2855	2770	151599
659	20250414	090100	0	3230	3230	3230	3230	0
660	20250414	090000	0	3230	3230	3230	3230	0