KissMeData/263700/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	203800	1470145371	2850	2850	2850	2850	643
3	20250416	203700	1470145371	2850	2850	2850	2850	0
4	20250416	203600	1470145371	2850	2850	2850	2850	0
5	20250416	203500	1470145371	2850	2850	2850	2850	0
6	20250416	203400	1470145371	2850	2850	2850	2850	0
7	20250416	203300	1470145371	2850	2850	2850	2850	0
8	20250416	203200	1470145371	2850	2850	2850	2850	0
9	20250416	203100	1470145371	2850	2850	2850	2850	0
10	20250416	203000	1470145371	2850	2850	2850	2850	0
11	20250416	202900	1470145371	2850	2850	2850	2850	0
12	20250416	202800	1470145371	2850	2850	2850	2850	0
13	20250416	202700	1470145371	2850	2850	2850	2850	0
14	20250416	202600	1470145371	2850	2850	2850	2850	0
15	20250416	202500	1470145371	2850	2850	2850	2850	0
16	20250416	202400	1470145371	2850	2850	2850	2850	0
17	20250416	202300	1470145371	2850	2850	2850	2850	0
18	20250416	202200	1470145371	2850	2850	2850	2850	0
19	20250416	202100	1470145371	2850	2850	2850	2850	0
20	20250416	202000	1470145371	2850	2850	2850	2850	0
21	20250416	201900	1470145371	2850	2850	2850	2850	0
22	20250416	201800	1470145371	2850	2850	2850	2850	0
23	20250416	201700	1470145371	2850	2850	2850	2850	0
24	20250416	201600	1470145371	2850	2850	2850	2850	0
25	20250416	201500	1470145371	2850	2850	2850	2850	0
26	20250416	201400	1470145371	2850	2850	2850	2850	0
27	20250416	201300	1470145371	2850	2850	2850	2850	0
28	20250416	201200	1470145371	2850	2850	2850	2850	0
29	20250416	201100	1470145371	2850	2850	2850	2850	0
30	20250416	201000	1470145371	2850	2850	2850	2850	0
31	20250416	200900	1470145371	2850	2850	2850	2850	0
32	20250416	200800	1470145371	2850	2850	2850	2850	643
33	20250416	200700	1470145371	2850	2850	2850	2850	0
34	20250416	200600	1470145371	2850	2850	2850	2850	0
35	20250416	200500	1470145371	2850	2850	2850	2850	0
36	20250416	200400	1470145371	2850	2850	2850	2850	0
37	20250416	200300	1470145371	2850	2850	2850	2850	0
38	20250416	200200	1470145371	2850	2850	2850	2850	0
39	20250416	200100	1470145371	2850	2850	2850	2850	0
40	20250416	200000	1470145371	2850	2850	2850	2850	0
41	20250416	195900	1470145371	2850	2850	2850	2850	0
42	20250416	195800	1470145371	2850	2850	2850	2850	0
43	20250416	195700	1470145371	2850	2850	2850	2850	0
44	20250416	195600	1470145371	2850	2850	2850	2850	0
45	20250416	195500	1470145371	2850	2850	2850	2850	0
46	20250416	195400	1470145371	2850	2850	2850	2850	0
47	20250416	195300	1470145371	2850	2850	2850	2850	0
48	20250416	195200	1470145371	2850	2850	2850	2850	0
49	20250416	195100	1470145371	2850	2850	2850	2850	0
50	20250416	195000	1470145371	2850	2850	2850	2850	0
51	20250416	194900	1470145371	2850	2850	2850	2850	0
52	20250416	194800	1470145371	2850	2850	2850	2850	0
53	20250416	194700	1470145371	2850	2850	2850	2850	0
54	20250416	194600	1470145371	2850	2850	2850	2850	0
55	20250416	194500	1470145371	2850	2850	2850	2850	0
56	20250416	194400	1470145371	2850	2850	2850	2850	0
57	20250416	194300	1470145371	2850	2850	2850	2850	0
58	20250416	194200	1470145371	2850	2850	2850	2850	0
59	20250416	194100	1470145371	2850	2850	2850	2850	0
60	20250416	194000	1470145371	2850	2850	2850	2850	0
61	20250416	193900	1470145371	2850	2850	2850	2850	0
62	20250416	193800	1470145371	2850	2850	2850	2850	643
63	20250416	193700	1470145371	2850	2850	2850	2850	0
64	20250416	193600	1470145371	2850	2850	2850	2850	0
65	20250416	193500	1470145371	2850	2850	2850	2850	0
66	20250416	193400	1470145371	2850	2850	2850	2850	0
67	20250416	193300	1470145371	2850	2850	2850	2850	0
68	20250416	193200	1470145371	2850	2850	2850	2850	0
69	20250416	193100	1470145371	2850	2850	2850	2850	0
70	20250416	193000	1470145371	2850	2850	2850	2850	0
71	20250416	192900	1470145371	2850	2850	2850	2850	0
72	20250416	192800	1470145371	2850	2850	2850	2850	0
73	20250416	192700	1470145371	2850	2850	2850	2850	0
74	20250416	192600	1470145371	2850	2850	2850	2850	0
75	20250416	192500	1470145371	2850	2850	2850	2850	0
76	20250416	192400	1470145371	2850	2850	2850	2850	0
77	20250416	192300	1470145371	2850	2850	2850	2850	0
78	20250416	192200	1470145371	2850	2850	2850	2850	0
79	20250416	192100	1470145371	2850	2850	2850	2850	0
80	20250416	192000	1470145371	2850	2850	2850	2850	0
81	20250416	191900	1470145371	2850	2850	2850	2850	0
82	20250416	191800	1470145371	2850	2850	2850	2850	0
83	20250416	191700	1470145371	2850	2850	2850	2850	0
84	20250416	191600	1470145371	2850	2850	2850	2850	0
85	20250416	191500	1470145371	2850	2850	2850	2850	0
86	20250416	191400	1470145371	2850	2850	2850	2850	0
87	20250416	191300	1470145371	2850	2850	2850	2850	0
88	20250416	191200	1470145371	2850	2850	2850	2850	0
89	20250416	191100	1470145371	2850	2850	2850	2850	0
90	20250416	191000	1470145371	2850	2850	2850	2850	0
91	20250416	190900	1470145371	2850	2850	2850	2850	0
92	20250416	190800	1470145371	2850	2850	2850	2850	643
93	20250416	190700	1470145371	2850	2850	2850	2850	0
94	20250416	190600	1470145371	2850	2850	2850	2850	0
95	20250416	190500	1470145371	2850	2850	2850	2850	0
96	20250416	190400	1470145371	2850	2850	2850	2850	0
97	20250416	190300	1470145371	2850	2850	2850	2850	0
98	20250416	190200	1470145371	2850	2850	2850	2850	0
99	20250416	190100	1470145371	2850	2850	2850	2850	0
100	20250416	190000	1470145371	2850	2850	2850	2850	0
101	20250416	185900	1470145371	2850	2850	2850	2850	0
102	20250416	185800	1470145371	2850	2850	2850	2850	0
103	20250416	185700	1470145371	2850	2850	2850	2850	0
104	20250416	185600	1470145371	2850	2850	2850	2850	0
105	20250416	185500	1470145371	2850	2850	2850	2850	0
106	20250416	185400	1470145371	2850	2850	2850	2850	0
107	20250416	185300	1470145371	2850	2850	2850	2850	0
108	20250416	185200	1470145371	2850	2850	2850	2850	0
109	20250416	185100	1470145371	2850	2850	2850	2850	0
110	20250416	185000	1470145371	2850	2850	2850	2850	0
111	20250416	184900	1470145371	2850	2850	2850	2850	0
112	20250416	184800	1470145371	2850	2850	2850	2850	0
113	20250416	184700	1470145371	2850	2850	2850	2850	0
114	20250416	184600	1470145371	2850	2850	2850	2850	0
115	20250416	184500	1470145371	2850	2850	2850	2850	0
116	20250416	184400	1470145371	2850	2850	2850	2850	0
117	20250416	184300	1470145371	2850	2850	2850	2850	0
118	20250416	184200	1470145371	2850	2850	2850	2850	0
119	20250416	184100	1470145371	2850	2850	2850	2850	0
120	20250416	184000	1470145371	2850	2850	2850	2850	0
121	20250416	183900	1470145371	2850	2850	2850	2850	0
122	20250416	183800	1470145371	2850	2850	2850	2850	643
123	20250416	183700	1470145371	2850	2850	2850	2850	0
124	20250416	183600	1470145371	2850	2850	2850	2850	0
125	20250416	183500	1470145371	2850	2850	2850	2850	0
126	20250416	183400	1470145371	2850	2850	2850	2850	0
127	20250416	183300	1470145371	2850	2850	2850	2850	0
128	20250416	183200	1470145371	2850	2850	2850	2850	0
129	20250416	183100	1470145371	2850	2850	2850	2850	0
130	20250416	183000	1470145371	2850	2850	2850	2850	0
131	20250416	182900	1470145371	2850	2850	2850	2850	0
132	20250416	182800	1470145371	2850	2850	2850	2850	0
133	20250416	182700	1470145371	2850	2850	2850	2850	0
134	20250416	182600	1470145371	2850	2850	2850	2850	0
135	20250416	182500	1470145371	2850	2850	2850	2850	0
136	20250416	182400	1470145371	2850	2850	2850	2850	0
137	20250416	182300	1470145371	2850	2850	2850	2850	0
138	20250416	182200	1470145371	2850	2850	2850	2850	0
139	20250416	182100	1470145371	2850	2850	2850	2850	0
140	20250416	182000	1470145371	2850	2850	2850	2850	0
141	20250416	181900	1470145371	2850	2850	2850	2850	0
142	20250416	181800	1470145371	2850	2850	2850	2850	0
143	20250416	181700	1470145371	2850	2850	2850	2850	0
144	20250416	181600	1470145371	2850	2850	2850	2850	0
145	20250416	181500	1470145371	2850	2850	2850	2850	0
146	20250416	181400	1470145371	2850	2850	2850	2850	0
147	20250416	181300	1470145371	2850	2850	2850	2850	0
148	20250416	181200	1470145371	2850	2850	2850	2850	0
149	20250416	181100	1470145371	2850	2850	2850	2850	0
150	20250416	181000	1470145371	2850	2850	2850	2850	0
151	20250416	180900	1470145371	2850	2850	2850	2850	0
152	20250416	180800	1470145371	2850	2850	2850	2850	643
153	20250416	180700	1470145371	2850	2850	2850	2850	0
154	20250416	180600	1470145371	2850	2850	2850	2850	0
155	20250416	180500	1470145371	2850	2850	2850	2850	0
156	20250416	180400	1470145371	2850	2850	2850	2850	0
157	20250416	180300	1470145371	2850	2850	2850	2850	0
158	20250416	180200	1470145371	2850	2850	2850	2850	0
159	20250416	180100	1470145371	2850	2850	2850	2850	0
160	20250416	180000	1470145371	2850	2850	2850	2850	0
161	20250416	175900	1470145371	2850	2850	2850	2850	0
162	20250416	175800	1470145371	2850	2850	2850	2850	0
163	20250416	175700	1470145371	2850	2850	2850	2850	0
164	20250416	175600	1470145371	2850	2850	2850	2850	0
165	20250416	175500	1470145371	2850	2850	2850	2850	0
166	20250416	175400	1470145371	2850	2850	2850	2850	0
167	20250416	175300	1470145371	2850	2850	2850	2850	0
168	20250416	175200	1470145371	2850	2850	2850	2850	0
169	20250416	175100	1470145371	2850	2850	2850	2850	0
170	20250416	175000	1470145371	2850	2850	2850	2850	0
171	20250416	174900	1470145371	2850	2850	2850	2850	0
172	20250416	174800	1470145371	2850	2850	2850	2850	0
173	20250416	174700	1470145371	2850	2850	2850	2850	0
174	20250416	174600	1470145371	2850	2850	2850	2850	0
175	20250416	174500	1470145371	2850	2850	2850	2850	0
176	20250416	174400	1470145371	2850	2850	2850	2850	0
177	20250416	174300	1470145371	2850	2850	2850	2850	0
178	20250416	174200	1470145371	2850	2850	2850	2850	0
179	20250416	174100	1470145371	2850	2850	2850	2850	0
180	20250416	174000	1470145371	2850	2850	2850	2850	0
181	20250416	173900	1470145371	2850	2850	2850	2850	0
182	20250416	173800	1470145371	2850	2850	2850	2850	643
183	20250416	173700	1470145371	2850	2850	2850	2850	0
184	20250416	173600	1470145371	2850	2850	2850	2850	0
185	20250416	173500	1470145371	2850	2850	2850	2850	0
186	20250416	173400	1470145371	2850	2850	2850	2850	0
187	20250416	173300	1470145371	2850	2850	2850	2850	0
188	20250416	173200	1470145371	2850	2850	2850	2850	0
189	20250416	173100	1470145371	2850	2850	2850	2850	0
190	20250416	173000	1470145371	2850	2850	2850	2850	0
191	20250416	172900	1470145371	2850	2850	2850	2850	0
192	20250416	172800	1470145371	2850	2850	2850	2850	0
193	20250416	172700	1470145371	2850	2850	2850	2850	0
194	20250416	172600	1470145371	2850	2850	2850	2850	0
195	20250416	172500	1470145371	2850	2850	2850	2850	0
196	20250416	172400	1470145371	2850	2850	2850	2850	0
197	20250416	172300	1470145371	2850	2850	2850	2850	0
198	20250416	172200	1470145371	2850	2850	2850	2850	0
199	20250416	172100	1470145371	2850	2850	2850	2850	0
200	20250416	172000	1470145371	2850	2850	2850	2850	0
201	20250416	171900	1470145371	2850	2850	2850	2850	0
202	20250416	171800	1470145371	2850	2850	2850	2850	0
203	20250416	171700	1470145371	2850	2850	2850	2850	0
204	20250416	171600	1470145371	2850	2850	2850	2850	0
205	20250416	171500	1470145371	2850	2850	2850	2850	0
206	20250416	171400	1470145371	2850	2850	2850	2850	0
207	20250416	171300	1470145371	2850	2850	2850	2850	0
208	20250416	171200	1470145371	2850	2850	2850	2850	0
209	20250416	171100	1470145371	2850	2850	2850	2850	0
210	20250416	171000	1470145371	2850	2850	2850	2850	0
211	20250416	170900	1470145371	2850	2850	2850	2850	0
212	20250416	170800	1470145371	2850	2850	2850	2850	643
213	20250416	170700	1470145371	2850	2850	2850	2850	0
214	20250416	170600	1470145371	2850	2850	2850	2850	0
215	20250416	170500	1470145371	2850	2850	2850	2850	0
216	20250416	170400	1470145371	2850	2850	2850	2850	0
217	20250416	170300	1470145371	2850	2850	2850	2850	0
218	20250416	170200	1470145371	2850	2850	2850	2850	0
219	20250416	170100	1470145371	2850	2850	2850	2850	0
220	20250416	170000	1470145371	2850	2850	2850	2850	0
221	20250416	165900	1470145371	2850	2850	2850	2850	0
222	20250416	165800	1470145371	2850	2850	2850	2850	0
223	20250416	165700	1470145371	2850	2850	2850	2850	0
224	20250416	165600	1470145371	2850	2850	2850	2850	0
225	20250416	165500	1470145371	2850	2850	2850	2850	0
226	20250416	165400	1470145371	2850	2850	2850	2850	0
227	20250416	165300	1470145371	2850	2850	2850	2850	0
228	20250416	165200	1470145371	2850	2850	2850	2850	0
229	20250416	165100	1470145371	2850	2850	2850	2850	0
230	20250416	165000	1470145371	2850	2850	2850	2850	0
231	20250416	164900	1470145371	2850	2850	2850	2850	0
232	20250416	164800	1470145371	2850	2850	2850	2850	0
233	20250416	164700	1470145371	2850	2850	2850	2850	0
234	20250416	164600	1470145371	2850	2850	2850	2850	0
235	20250416	164500	1470145371	2850	2850	2850	2850	0
236	20250416	164400	1470145371	2850	2850	2850	2850	0
237	20250416	164300	1470145371	2850	2850	2850	2850	0
238	20250416	164200	1470145371	2850	2850	2850	2850	0
239	20250416	164100	1470145371	2850	2850	2850	2850	0
240	20250416	164000	1470145371	2850	2850	2850	2850	0
241	20250416	163900	1470145371	2850	2850	2850	2850	0
242	20250416	163800	1470145371	2850	2850	2850	2850	643
243	20250416	163700	1470145371	2850	2850	2850	2850	0
244	20250416	163600	1470145371	2850	2850	2850	2850	0
245	20250416	163500	1470145371	2850	2850	2850	2850	0
246	20250416	163400	1470145371	2850	2850	2850	2850	0
247	20250416	163300	1470145371	2850	2850	2850	2850	0
248	20250416	163200	1470145371	2850	2850	2850	2850	0
249	20250416	163100	1470145371	2850	2850	2850	2850	0
250	20250416	163000	1470145371	2850	2850	2850	2850	0
251	20250416	162900	1470145371	2850	2850	2850	2850	0
252	20250416	162800	1470145371	2850	2850	2850	2850	0
253	20250416	162700	1470145371	2850	2850	2850	2850	0
254	20250416	162600	1470145371	2850	2850	2850	2850	0
255	20250416	162500	1470145371	2850	2850	2850	2850	0
256	20250416	162400	1470145371	2850	2850	2850	2850	0
257	20250416	162300	1470145371	2850	2850	2850	2850	0
258	20250416	162200	1470145371	2850	2850	2850	2850	0
259	20250416	162100	1470145371	2850	2850	2850	2850	0
260	20250416	162000	1470145371	2850	2850	2850	2850	0
261	20250416	161900	1470145371	2850	2850	2850	2850	0
262	20250416	161800	1470145371	2850	2850	2850	2850	0
263	20250416	161700	1470145371	2850	2850	2850	2850	0
264	20250416	161600	1470145371	2850	2850	2850	2850	0
265	20250416	161500	1470145371	2850	2850	2850	2850	0
266	20250416	161400	1470145371	2850	2850	2850	2850	0
267	20250416	161300	1470145371	2850	2850	2850	2850	0
268	20250416	161200	1470145371	2850	2850	2850	2850	0
269	20250416	161100	1470145371	2850	2850	2850	2850	0
270	20250416	161000	1470145371	2850	2850	2850	2850	0
271	20250416	160900	1470145371	2850	2850	2850	2850	0
272	20250416	160800	1470145371	2850	2850	2850	2850	643
273	20250416	160700	1470145371	2850	2850	2850	2850	0
274	20250416	160600	1470145371	2850	2850	2850	2850	0
275	20250416	160500	1470145371	2850	2850	2850	2850	0
276	20250416	160400	1470145371	2850	2850	2850	2850	0
277	20250416	160300	1470145371	2850	2850	2850	2850	0
278	20250416	160200	1470145371	2850	2850	2850	2850	0
279	20250416	160100	1470145371	2850	2850	2850	2850	0
280	20250416	160000	1470145371	2850	2850	2850	2850	0
281	20250416	155900	1470145371	2850	2850	2850	2850	0
282	20250416	155800	1470145371	2850	2850	2850	2850	0
283	20250416	155700	1470145371	2850	2850	2850	2850	0
284	20250416	155600	1470145371	2850	2850	2850	2850	0
285	20250416	155500	1470145371	2850	2850	2850	2850	0
286	20250416	155400	1470145371	2850	2850	2850	2850	0
287	20250416	155300	1470145371	2850	2850	2850	2850	0
288	20250416	155200	1470145371	2850	2850	2850	2850	0
289	20250416	155100	1470145371	2850	2850	2850	2850	0
290	20250416	155000	1470145371	2850	2850	2850	2850	0
291	20250416	154900	1470145371	2850	2850	2850	2850	0
292	20250416	154800	1470145371	2850	2850	2850	2850	0
293	20250416	154700	1470145371	2850	2850	2850	2850	0
294	20250416	154600	1470145371	2850	2850	2850	2850	0
295	20250416	154500	1470145371	2850	2850	2850	2850	0
296	20250416	154400	1470145371	2850	2850	2850	2850	0
297	20250416	154300	1470145371	2850	2850	2850	2850	0
298	20250416	154200	1470145371	2850	2850	2850	2850	0
299	20250416	154100	1470145371	2850	2850	2850	2850	0
300	20250416	154000	1470145371	2850	2850	2850	2850	0
301	20250416	153900	1470145371	2850	2850	2850	2850	0
302	20250416	153800	1470145371	2850	2850	2850	2850	643
303	20250416	153700	1470145371	2850	2850	2850	2850	0
304	20250416	153600	1470145371	2850	2850	2850	2850	0
305	20250416	153500	1470145371	2850	2850	2850	2850	0
306	20250416	153400	1470145371	2850	2850	2850	2850	0
307	20250416	153300	1470145371	2850	2850	2850	2850	0
308	20250416	153200	1470145371	2850	2850	2850	2850	0
309	20250416	153100	1470145371	2850	2850	2850	2850	0
310	20250416	153000	1470145371	2850	2850	2850	2850	643
311	20250416	152900	1468312821	2850	2850	2850	2850	0
312	20250416	152800	1468312821	2850	2850	2850	2850	0
313	20250416	152700	1468312821	2850	2850	2850	2850	0
314	20250416	152600	1468312821	2850	2850	2850	2850	0
315	20250416	152500	1468312821	2850	2850	2850	2850	0
316	20250416	152400	1468312821	2850	2850	2850	2850	0
317	20250416	152300	1468312821	2850	2850	2850	2850	0
318	20250416	152200	1468312821	2850	2850	2850	2850	0
319	20250416	152100	1468312821	2850	2850	2850	2850	0
320	20250416	152000	1468312821	2850	2850	2850	2850	0
321	20250416	151900	1468312821	2850	2850	2850	2850	15
322	20250416	151800	1468270071	2850	2850	2850	2850	5
323	20250416	151700	1468255821	2850	2850	2850	2850	10
324	20250416	151600	1468227321	2850	2850	2850	2850	0
325	20250416	151500	1468227321	2850	2850	2850	2850	0
326	20250416	151400	1468227321	2850	2850	2850	2850	0
327	20250416	151300	1468227321	2850	2850	2850	2850	0
328	20250416	151200	1468227321	2850	2850	2850	2850	0
329	20250416	151100	1468227321	2850	2850	2850	2850	951
330	20250416	151000	1465516971	2850	2850	2850	2850	0
331	20250416	150900	1465516971	2850	2850	2850	2850	0
332	20250416	150800	1465516971	2850	2850	2850	2850	0
333	20250416	150700	1465516971	2850	2850	2850	2850	0
334	20250416	150600	1465516971	2850	2850	2850	2850	0
335	20250416	150500	1465516971	2850	2850	2850	2850	11
336	20250416	150400	1465485621	2850	2850	2850	2850	0
337	20250416	150300	1465485621	2850	2850	2850	2850	180
338	20250416	150200	1464972621	2850	2850	2850	2850	52
339	20250416	150100	1464824421	2850	2850	2850	2850	0
340	20250416	150000	1464824421	2850	2850	2850	2850	13
341	20250416	145900	1464787371	2850	2850	2850	2850	1283
342	20250416	145800	1461130821	2850	2850	2850	2850	0
343	20250416	145700	1461130821	2850	2850	2850	2850	0
344	20250416	145600	1461130821	2850	2850	2850	2850	0
345	20250416	145500	1461130821	2850	2850	2850	2850	0
346	20250416	145400	1461130821	2850	2850	2850	2850	0
347	20250416	145300	1461130821	2850	2850	2850	2850	0
348	20250416	145200	1461130821	2850	2850	2850	2850	0
349	20250416	145100	1461130821	2850	2850	2850	2850	0
350	20250416	145000	1461130821	2850	2850	2850	2850	0
351	20250416	144900	1461130821	2850	2850	2850	2850	0
352	20250416	144800	1461130821	2850	2850	2850	2850	500
353	20250416	144700	1459705821	2850	2850	2850	2850	0
354	20250416	144600	1459705821	2850	2850	2850	2850	5
355	20250416	144500	1459691571	2850	2850	2850	2850	0
356	20250416	144400	1459691571	2850	2850	2850	2850	100
357	20250416	144300	1459406571	2850	2850	2850	2850	0
358	20250416	144200	1459406571	2850	2850	2850	2850	0
359	20250416	144100	1459406571	2850	2850	2850	2850	100
360	20250416	144000	1459121571	2850	2850	2850	2850	0
361	20250416	143900	1459121571	2850	2850	2850	2850	0
362	20250416	143800	1459121571	2850	2850	2850	2850	0
363	20250416	143700	1459121571	2850	2850	2850	2850	19
364	20250416	143600	1459067421	2850	2850	2850	2850	0
365	20250416	143500	1459067421	2850	2850	2850	2850	0
366	20250416	143400	1459067421	2850	2850	2850	2850	0
367	20250416	143300	1459067421	2850	2850	2850	2850	0
368	20250416	143200	1459067421	2850	2850	2850	2850	0
369	20250416	143100	1459067421	2850	2850	2850	2850	0
370	20250416	143000	1459067421	2850	2850	2850	2850	0
371	20250416	142900	1459067421	2850	2850	2850	2850	0
372	20250416	142800	1459067421	2850	2850	2850	2850	54
373	20250416	142700	1458913521	2850	2850	2850	2850	0
374	20250416	142600	1458913521	2850	2850	2850	2850	0
375	20250416	142500	1458913521	2850	2850	2850	2850	0
376	20250416	142400	1458913521	2850	2850	2850	2850	0
377	20250416	142300	1458913521	2850	2850	2850	2850	0
378	20250416	142200	1458913521	2850	2850	2850	2850	100
379	20250416	142100	1458628521	2850	2850	2850	2850	0
380	20250416	142000	1458628521	2850	2850	2850	2850	0
381	20250416	141900	1458628521	2850	2850	2850	2850	100
382	20250416	141800	1458343521	2850	2850	2850	2850	100
383	20250416	141700	1458058521	2850	2850	2850	2850	100
384	20250416	141600	1457773521	2850	2850	2850	2850	10
385	20250416	141500	1457745021	2850	2850	2850	2850	0
386	20250416	141400	1457745021	2850	2850	2850	2850	0
387	20250416	141300	1457745021	2850	2850	2850	2850	0
388	20250416	141200	1457745021	2850	2850	2850	2850	100
389	20250416	141100	1457460021	2850	2850	2850	2850	0
390	20250416	141000	1457460021	2850	2850	2850	2850	0
391	20250416	140900	1457460021	2850	2850	2850	2850	10
392	20250416	140800	1457431521	2850	2850	2850	2850	0
393	20250416	140700	1457431521	2850	2850	2850	2850	1000
394	20250416	140600	1454581521	2850	2850	2850	2850	0
395	20250416	140500	1454581521	2850	2850	2850	2850	0
396	20250416	140400	1454581521	2850	2850	2850	2850	0
397	20250416	140300	1454581521	2850	2850	2850	2850	0
398	20250416	140200	1454581521	2850	2850	2850	2850	0
399	20250416	140100	1454581521	2850	2850	2850	2850	1
400	20250416	140000	1454578671	2850	2850	2850	2850	139
401	20250416	135900	1454182521	2850	2850	2850	2850	104
402	20250416	135800	1453886121	2850	2850	2850	2850	0
403	20250416	135700	1453886121	2850	2850	2850	2850	0
404	20250416	135600	1453886121	2850	2850	2850	2850	0
405	20250416	135500	1453886121	2850	2850	2850	2850	0
406	20250416	135400	1453886121	2850	2850	2850	2850	0
407	20250416	135300	1453886121	2850	2850	2850	2850	0
408	20250416	135200	1453886121	2850	2850	2850	2850	1
409	20250416	135100	1453883271	2850	2850	2850	2850	0
410	20250416	135000	1453883271	2850	2850	2850	2850	0
411	20250416	134900	1453883271	2850	2850	2850	2850	0
412	20250416	134800	1453883271	2850	2850	2850	2850	0
413	20250416	134700	1453883271	2850	2850	2850	2850	0
414	20250416	134600	1453883271	2850	2850	2850	2850	2647
415	20250416	134500	1446339321	2850	2850	2850	2850	0
416	20250416	134400	1446339321	2850	2850	2850	2850	0
417	20250416	134300	1446339321	2850	2850	2850	2850	0
418	20250416	134200	1446339321	2850	2850	2850	2850	0
419	20250416	134100	1446339321	2850	2850	2850	2850	0
420	20250416	134000	1446339321	2850	2850	2850	2850	0
421	20250416	133900	1446339321	2850	2850	2850	2850	0
422	20250416	133800	1446339321	2850	2850	2850	2850	0
423	20250416	133700	1446339321	2850	2850	2850	2850	50
424	20250416	133600	1446196821	2850	2850	2850	2850	0
425	20250416	133500	1446196821	2850	2850	2850	2850	9
426	20250416	133400	1446171171	2850	2850	2850	2850	0
427	20250416	133300	1446171171	2850	2850	2850	2850	0
428	20250416	133200	1446171171	2850	2850	2850	2850	0
429	20250416	133100	1446171171	2850	2850	2850	2850	0
430	20250416	133000	1446171171	2850	2850	2850	2850	0
431	20250416	132900	1446171171	2850	2850	2850	2850	50
432	20250416	132800	1446028671	2850	2850	2850	2850	0
433	20250416	132700	1446028671	2850	2850	2850	2850	0
434	20250416	132600	1446028671	2850	2850	2850	2850	0
435	20250416	132500	1446028671	2850	2850	2850	2850	0
436	20250416	132400	1446028671	2850	2850	2850	2850	0
437	20250416	132300	1446028671	2850	2850	2850	2850	0
438	20250416	132200	1446028671	2850	2850	2850	2850	100
439	20250416	132100	1445743671	2850	2850	2850	2850	0
440	20250416	132000	1445743671	2850	2850	2850	2850	1
441	20250416	131900	1445740821	2850	2850	2850	2850	0
442	20250416	131800	1445740821	2850	2850	2850	2850	0
443	20250416	131700	1445740821	2850	2850	2850	2850	0
444	20250416	131600	1445740821	2850	2850	2850	2850	58
445	20250416	131500	1445575521	2850	2850	2850	2850	0
446	20250416	131400	1445575521	2850	2850	2850	2850	0
447	20250416	131300	1445575521	2850	2850	2850	2850	0
448	20250416	131200	1445575521	2850	2850	2850	2850	495
449	20250416	131100	1444164771	2850	2850	2850	2850	0
450	20250416	131000	1444164771	2850	2850	2850	2850	0
451	20250416	130900	1444164771	2850	2850	2850	2850	0
452	20250416	130800	1444164771	2850	2850	2850	2850	0
453	20250416	130700	1444164771	2850	2850	2850	2850	0
454	20250416	130600	1444164771	2850	2850	2850	2850	0
455	20250416	130500	1444164771	2850	2850	2850	2850	0
456	20250416	130400	1444164771	2850	2850	2850	2850	0
457	20250416	130300	1444164771	2850	2850	2850	2850	0
458	20250416	130200	1444164771	2850	2850	2850	2850	0
459	20250416	130100	1444164771	2850	2850	2850	2850	1
460	20250416	130000	1444161921	2850	2850	2850	2850	10
461	20250416	125900	1444133421	2850	2850	2850	2850	0
462	20250416	125800	1444133421	2850	2850	2850	2850	0
463	20250416	125700	1444133421	2850	2850	2850	2850	0
464	20250416	125600	1444133421	2850	2850	2850	2850	0
465	20250416	125500	1444133421	2850	2850	2850	2850	50
466	20250416	125400	1443990921	2850	2850	2850	2850	0
467	20250416	125300	1443990921	2850	2850	2850	2850	0
468	20250416	125200	1443990921	2850	2850	2850	2850	0
469	20250416	125100	1443990921	2850	2850	2850	2850	0
470	20250416	125000	1443990921	2850	2850	2850	2850	0
471	20250416	124900	1443990921	2850	2850	2850	2850	0
472	20250416	124800	1443990921	2850	2850	2850	2850	0
473	20250416	124700	1443990921	2850	2850	2850	2850	0
474	20250416	124600	1443990921	2850	2850	2850	2850	0
475	20250416	124500	1443990921	2850	2850	2850	2850	0
476	20250416	124400	1443990921	2850	2850	2850	2850	0
477	20250416	124300	1443990921	2850	2850	2850	2850	0
478	20250416	124200	1443990921	2850	2850	2850	2850	0
479	20250416	124100	1443990921	2850	2850	2850	2850	0
480	20250416	124000	1443990921	2850	2850	2850	2850	0
481	20250416	123900	1443990921	2850	2850	2850	2850	0
482	20250416	123800	1443990921	2850	2850	2850	2850	0
483	20250416	123700	1443990921	2850	2850	2850	2850	100
484	20250416	123600	1443705921	2850	2850	2850	2850	400
485	20250416	123500	1442565921	2850	2850	2850	2850	500
486	20250416	123400	1441140921	2850	2850	2850	2850	0
487	20250416	123300	1441140921	2850	2850	2850	2850	0
488	20250416	123200	1441140921	2850	2850	2850	2850	0
489	20250416	123100	1441140921	2850	2850	2850	2850	0
490	20250416	123000	1441140921	2850	2850	2850	2850	0
491	20250416	122900	1441140921	2850	2850	2850	2850	0
492	20250416	122800	1441140921	2850	2850	2850	2850	0
493	20250416	122700	1441140921	2850	2850	2850	2850	0
494	20250416	122600	1441140921	2850	2850	2850	2850	0
495	20250416	122500	1441140921	2850	2850	2850	2850	0
496	20250416	122400	1441140921	2850	2850	2850	2850	20
497	20250416	122300	1441083921	2850	2850	2850	2850	0
498	20250416	122200	1441083921	2850	2850	2850	2850	20
499	20250416	122100	1441026921	2850	2850	2850	2850	60
500	20250416	122000	1440855921	2850	2850	2850	2850	35
501	20250416	121900	1440756171	2850	2850	2850	2850	155
502	20250416	121800	1440314421	2850	2850	2850	2850	0
503	20250416	121700	1440314421	2850	2850	2850	2850	0
504	20250416	121600	1440314421	2850	2850	2850	2850	0
505	20250416	121500	1440314421	2850	2850	2850	2850	0
506	20250416	121400	1440314421	2850	2850	2850	2850	0
507	20250416	121300	1440314421	2850	2850	2850	2850	0
508	20250416	121200	1440314421	2850	2850	2850	2850	15
509	20250416	121100	1440271671	2850	2850	2850	2850	0
510	20250416	121000	1440271671	2850	2850	2850	2850	0
511	20250416	120900	1440271671	2850	2850	2850	2850	0
512	20250416	120800	1440271671	2850	2850	2850	2850	0
513	20250416	120700	1440271671	2850	2850	2850	2850	0
514	20250416	120600	1440271671	2850	2850	2850	2850	0
515	20250416	120500	1440271671	2850	2850	2850	2850	10
516	20250416	120400	1440243171	2850	2850	2850	2850	0
517	20250416	120300	1440243171	2850	2850	2850	2850	0
518	20250416	120200	1440243171	2850	2850	2850	2850	5
519	20250416	120100	1440228921	2850	2850	2850	2850	0
520	20250416	120000	1440228921	2850	2850	2850	2850	0
521	20250416	115900	1440228921	2850	2850	2850	2850	0
522	20250416	115800	1440228921	2850	2850	2850	2850	0
523	20250416	115700	1440228921	2850	2850	2850	2850	0
524	20250416	115600	1440228921	2850	2850	2850	2850	0
525	20250416	115500	1440228921	2850	2850	2850	2850	0
526	20250416	115400	1440228921	2850	2850	2850	2850	0
527	20250416	115300	1440228921	2850	2850	2850	2850	0
528	20250416	115200	1440228921	2850	2850	2850	2850	0
529	20250416	115100	1440228921	2850	2850	2850	2850	0
530	20250416	115000	1440228921	2850	2850	2850	2850	3
531	20250416	114900	1440220371	2850	2850	2850	2850	0
532	20250416	114800	1440220371	2850	2850	2850	2850	0
533	20250416	114700	1440220371	2850	2850	2850	2850	50
534	20250416	114600	1440077871	2850	2850	2850	2850	0
535	20250416	114500	1440077871	2850	2850	2850	2850	2000
536	20250416	114400	1434377871	2850	2850	2850	2850	0
537	20250416	114300	1434377871	2850	2850	2850	2850	1
538	20250416	114200	1434375021	2850	2850	2850	2850	21
539	20250416	114100	1434315171	2850	2850	2850	2850	0
540	20250416	114000	1434315171	2850	2850	2850	2850	0
541	20250416	113900	1434315171	2850	2850	2850	2850	142
542	20250416	113800	1433910471	2850	2850	2850	2850	281
543	20250416	113700	1433109621	2850	2850	2850	2850	0
544	20250416	113600	1433109621	2850	2850	2850	2850	0
545	20250416	113500	1433109621	2850	2850	2850	2850	0
546	20250416	113400	1433109621	2850	2850	2850	2850	0
547	20250416	113300	1433109621	2850	2850	2850	2850	0
548	20250416	113200	1433109621	2850	2850	2850	2850	0
549	20250416	113100	1433109621	2850	2850	2850	2850	0
550	20250416	113000	1433109621	2850	2850	2850	2850	25
551	20250416	112900	1433038371	2850	2850	2850	2850	0
552	20250416	112800	1433038371	2850	2850	2850	2850	160
553	20250416	112700	1432582371	2850	2850	2850	2850	0
554	20250416	112600	1432582371	2850	2850	2850	2850	0
555	20250416	112500	1432582371	2850	2850	2850	2850	30
556	20250416	112400	1432496871	2850	2850	2850	2850	20
557	20250416	112300	1432439871	2850	2850	2850	2850	0
558	20250416	112200	1432439871	2850	2850	2850	2850	300
559	20250416	112100	1431584871	2850	2850	2850	2850	0
560	20250416	112000	1431584871	2850	2850	2850	2850	0
561	20250416	111900	1431584871	2850	2850	2850	2850	590
562	20250416	111800	1429903371	2850	2850	2850	2850	0
563	20250416	111700	1429903371	2850	2850	2850	2850	0
564	20250416	111600	1429903371	2850	2850	2850	2850	100
565	20250416	111500	1429618371	2850	2850	2850	2850	0
566	20250416	111400	1429618371	2850	2850	2850	2850	0
567	20250416	111300	1429618371	2850	2850	2850	2850	1
568	20250416	111200	1429615521	2850	2850	2850	2850	289
569	20250416	111100	1428791871	2850	2850	2850	2850	0
570	20250416	111000	1428791871	2850	2850	2850	2850	0
571	20250416	110900	1428791871	2850	2850	2850	2850	0
572	20250416	110800	1428791871	2850	2850	2850	2850	0
573	20250416	110700	1428791871	2850	2850	2850	2850	1
574	20250416	110600	1428789021	2850	2850	2850	2850	0
575	20250416	110500	1428789021	2850	2850	2850	2850	0
576	20250416	110400	1428789021	2850	2850	2850	2850	5
577	20250416	110300	1428774771	2850	2850	2850	2850	100
578	20250416	110200	1428489771	2850	2850	2850	2850	0
579	20250416	110100	1428489771	2850	2850	2850	2850	0
580	20250416	110000	1428489771	2850	2850	2850	2850	0
581	20250416	105900	1428489771	2850	2850	2850	2850	0
582	20250416	105800	1428489771	2850	2850	2850	2850	0
583	20250416	105700	1428489771	2850	2850	2850	2850	0
584	20250416	105600	1428489771	2850	2850	2850	2850	0
585	20250416	105500	1428489771	2850	2850	2850	2850	0
586	20250416	105400	1428489771	2850	2850	2850	2850	1171
587	20250416	105300	1425152421	2850	2850	2850	2850	0
588	20250416	105200	1425152421	2850	2850	2850	2850	0
589	20250416	105100	1425152421	2850	2850	2850	2850	5
590	20250416	105000	1425138171	2850	2850	2850	2850	18
591	20250416	104900	1425086871	2850	2850	2850	2850	20
592	20250416	104800	1425029871	2850	2850	2850	2850	0
593	20250416	104700	1425029871	2850	2850	2850	2850	1
594	20250416	104600	1425027021	2850	2850	2850	2850	89
595	20250416	104500	1424773371	2850	2850	2850	2850	0
596	20250416	104400	1424773371	2850	2850	2850	2850	0
597	20250416	104300	1424773371	2850	2850	2850	2850	0
598	20250416	104200	1424773371	2850	2850	2850	2850	0
599	20250416	104100	1424773371	2850	2850	2850	2850	200
600	20250416	104000	1424203371	2850	2850	2850	2850	79
601	20250416	103900	1423978221	2850	2850	2850	2850	0
602	20250416	103800	1423978221	2850	2850	2850	2850	200
603	20250416	103700	1423408221	2850	2850	2850	2850	0
604	20250416	103600	1423408221	2850	2850	2850	2850	2
605	20250416	103500	1423402521	2850	2850	2850	2850	0
606	20250416	103400	1423402521	2850	2850	2850	2850	100
607	20250416	103300	1423117521	2850	2850	2850	2850	1
608	20250416	103200	1423114671	2850	2850	2850	2850	10
609	20250416	103100	1423086171	2850	2850	2850	2850	1
610	20250416	103000	1423083321	2850	2850	2850	2850	43
611	20250416	102900	1422960771	2850	2850	2850	2850	0
612	20250416	102800	1422960771	2850	2850	2850	2850	20
613	20250416	102700	1422903771	2850	2850	2850	2850	51
614	20250416	102600	1422758421	2850	2850	2850	2850	0
615	20250416	102500	1422758421	2850	2850	2850	2850	0
616	20250416	102400	1422758421	2850	2850	2850	2850	26
617	20250416	102300	1422684321	2850	2850	2850	2850	351
618	20250416	102200	1421683971	2850	2850	2850	2850	0
619	20250416	102100	1421683971	2850	2850	2850	2850	27
620	20250416	102000	1421607021	2850	2850	2850	2850	40
621	20250416	101900	1421493021	2850	2850	2850	2850	0
622	20250416	101800	1421493021	2850	2850	2850	2850	0
623	20250416	101700	1421493021	2850	2850	2850	2850	0
624	20250416	101600	1421493021	2850	2850	2850	2850	501
625	20250416	101500	1420065171	2850	2850	2850	2850	1
626	20250416	101400	1420062321	2850	2850	2850	2850	0
627	20250416	101300	1420062321	2850	2850	2850	2850	0
628	20250416	101200	1420062321	2850	2850	2850	2850	0
629	20250416	101100	1420062321	2850	2850	2850	2850	200
630	20250416	101000	1419492321	2850	2850	2850	2850	0
631	20250416	100900	1419492321	2850	2850	2850	2850	20
632	20250416	100800	1419435321	2850	2850	2850	2850	500
633	20250416	100700	1418010321	2850	2850	2850	2850	483
634	20250416	100600	1416633771	2850	2850	2850	2850	2
635	20250416	100500	1416628071	2850	2850	2850	2850	100
636	20250416	100400	1416343071	2850	2850	2850	2850	0
637	20250416	100300	1416343071	2850	2850	2850	2850	0
638	20250416	100200	1416343071	2850	2850	2850	2850	0
639	20250416	100100	1416343071	2850	2850	2850	2850	20
640	20250416	100000	1416286071	2850	2850	2850	2850	0
641	20250416	095900	1416286071	2850	2850	2850	2850	1003
642	20250416	095800	1413427521	2850	2850	2850	2850	20
643	20250416	095700	1413370521	2850	2850	2850	2850	112
644	20250416	095600	1413051321	2850	2850	2850	2850	192
645	20250416	095500	1412504121	2850	2850	2850	2850	909
646	20250416	095400	1409913471	2850	2850	2850	2850	225
647	20250416	095300	1409272221	2850	2850	2850	2850	800
648	20250416	095200	1406992221	2850	2850	2850	2850	30
649	20250416	095100	1406906721	2850	2850	2850	2850	1300
650	20250416	095000	1403201721	2850	2850	2850	2850	251
651	20250416	094900	1402486371	2850	2850	2850	2850	1580
652	20250416	094800	1397983371	2850	2850	2850	2850	0
653	20250416	094700	1397983371	2850	2850	2850	2850	0
654	20250416	094600	1397983371	2850	2850	2850	2850	0
655	20250416	094500	1397983371	2850	2850	2850	2850	60
656	20250416	094400	1397812371	2850	2850	2850	2850	50
657	20250416	094300	1397669871	2850	2850	2850	2850	50
658	20250416	094200	1397527371	2850	2850	2850	2850	300
659	20250416	094100	1396672371	2850	2850	2850	2850	1
660	20250416	094000	1396669521	2850	2850	2850	2850	2554
661	20250416	093900	1389390621	2850	2850	2850	2850	58
662	20250416	093800	1389225321	2850	2850	2850	2850	291
663	20250416	093700	1388395971	2850	2850	2850	2850	607
664	20250416	093600	1386666021	2850	2850	2850	2850	223
665	20250416	093500	1386030471	2850	2850	2850	2850	971
666	20250416	093400	1383263121	2850	2850	2850	2850	200
667	20250416	093300	1382693121	2850	2850	2850	2850	11
668	20250416	093200	1382661771	2850	2850	2850	2850	443
669	20250416	093100	1381399221	2850	2850	2850	2850	515
670	20250416	093000	1379931471	2850	2850	2850	2850	310
671	20250416	092900	1379047971	2850	2850	2850	2850	2810
672	20250416	092800	1371039471	2850	2850	2850	2850	74
673	20250416	092700	1370828571	2850	2850	2850	2850	194
674	20250416	092600	1370275671	2850	2850	2850	2850	13
675	20250416	092500	1370238621	2850	2850	2850	2850	8000
676	20250416	092400	1347438621	2850	2850	2850	2850	10230
677	20250416	092300	1318283121	2850	2850	2850	2850	15053
678	20250416	092200	1275382071	2850	2850	2850	2850	2238
679	20250416	092100	1269003771	2850	2850	2850	2850	12315
680	20250416	092000	1233906021	2850	2850	2850	2850	62747
681	20250416	091900	1055077071	2850	2850	2850	2850	121
682	20250416	091800	1054732221	2850	2850	2850	2850	13
683	20250416	091700	1054695171	2850	2850	2850	2850	252
684	20250416	091600	1053976971	2850	2850	2850	2850	164
685	20250416	091500	1053509571	2850	2850	2850	2850	2402
686	20250416	091400	1046663871	2850	2850	2850	2850	328
687	20250416	091300	1045729071	2850	2850	2850	2850	707
688	20250416	091200	1043714121	2850	2850	2850	2850	2095
689	20250416	091100	1037743371	2850	2850	2850	2850	4189
690	20250416	091000	1025804721	2850	2850	2850	2850	3834
691	20250416	090900	1014877821	2850	2850	2850	2850	5346
692	20250416	090800	999641721	2850	2850	2850	2850	4840
693	20250416	090700	985847721	2850	2850	2850	2850	1811
694	20250416	090600	980686371	2850	2850	2850	2850	21138
695	20250416	090500	920443071	2850	2850	2850	2850	7969
696	20250416	090400	897731421	2850	2850	2850	2850	17188
697	20250416	090300	848745621	2850	2790	2850	2790	97643
698	20250416	090200	571173256	2790	2700	2790	2630	156106
699	20250416	090100	148161200	2615	2615	2615	2615	0
700	20250416	090000	148161200	2615	2380	2615	2360	59062