KissMeData/037270/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	190400	3844377480	4995	4995	4995	4995	14860
3	20250407	190300	3844377480	4995	4995	4995	4995	0
4	20250407	190200	3844377480	4995	4995	4995	4995	0
5	20250407	190100	3844377480	4995	4995	4995	4995	0
6	20250407	190000	3844377480	4995	4995	4995	4995	0
7	20250407	185900	3844377480	4995	4995	4995	4995	0
8	20250407	185800	3844377480	4995	4995	4995	4995	0
9	20250407	185700	3844377480	4995	4995	4995	4995	0
10	20250407	185600	3844377480	4995	4995	4995	4995	0
11	20250407	185500	3844377480	4995	4995	4995	4995	0
12	20250407	185400	3844377480	4995	4995	4995	4995	0
13	20250407	185300	3844377480	4995	4995	4995	4995	0
14	20250407	185200	3844377480	4995	4995	4995	4995	0
15	20250407	185100	3844377480	4995	4995	4995	4995	0
16	20250407	185000	3844377480	4995	4995	4995	4995	0
17	20250407	184900	3844377480	4995	4995	4995	4995	0
18	20250407	184800	3844377480	4995	4995	4995	4995	0
19	20250407	184700	3844377480	4995	4995	4995	4995	0
20	20250407	184600	3844377480	4995	4995	4995	4995	0
21	20250407	184500	3844377480	4995	4995	4995	4995	0
22	20250407	184400	3844377480	4995	4995	4995	4995	0
23	20250407	184300	3844377480	4995	4995	4995	4995	0
24	20250407	184200	3844377480	4995	4995	4995	4995	0
25	20250407	184100	3844377480	4995	4995	4995	4995	0
26	20250407	184000	3844377480	4995	4995	4995	4995	0
27	20250407	183900	3844377480	4995	4995	4995	4995	0
28	20250407	183800	3844377480	4995	4995	4995	4995	0
29	20250407	183700	3844377480	4995	4995	4995	4995	0
30	20250407	183600	3844377480	4995	4995	4995	4995	0
31	20250407	183500	3844377480	4995	4995	4995	4995	0
32	20250407	183400	3844377480	4995	4995	4995	4995	14860
33	20250407	183300	3844377480	4995	4995	4995	4995	0
34	20250407	183200	3844377480	4995	4995	4995	4995	0
35	20250407	183100	3844377480	4995	4995	4995	4995	0
36	20250407	183000	3844377480	4995	4995	4995	4995	0
37	20250407	182900	3844377480	4995	4995	4995	4995	0
38	20250407	182800	3844377480	4995	4995	4995	4995	0
39	20250407	182700	3844377480	4995	4995	4995	4995	0
40	20250407	182600	3844377480	4995	4995	4995	4995	0
41	20250407	182500	3844377480	4995	4995	4995	4995	0
42	20250407	182400	3844377480	4995	4995	4995	4995	0
43	20250407	182300	3844377480	4995	4995	4995	4995	0
44	20250407	182200	3844377480	4995	4995	4995	4995	0
45	20250407	182100	3844377480	4995	4995	4995	4995	0
46	20250407	182000	3844377480	4995	4995	4995	4995	0
47	20250407	181900	3844377480	4995	4995	4995	4995	0
48	20250407	181800	3844377480	4995	4995	4995	4995	0
49	20250407	181700	3844377480	4995	4995	4995	4995	0
50	20250407	181600	3844377480	4995	4995	4995	4995	0
51	20250407	181500	3844377480	4995	4995	4995	4995	0
52	20250407	181400	3844377480	4995	4995	4995	4995	0
53	20250407	181300	3844377480	4995	4995	4995	4995	0
54	20250407	181200	3844377480	4995	4995	4995	4995	0
55	20250407	181100	3844377480	4995	4995	4995	4995	0
56	20250407	181000	3844377480	4995	4995	4995	4995	0
57	20250407	180900	3844377480	4995	4995	4995	4995	0
58	20250407	180800	3844377480	4995	4995	4995	4995	0
59	20250407	180700	3844377480	4995	4995	4995	4995	0
60	20250407	180600	3844377480	4995	4995	4995	4995	0
61	20250407	180500	3844377480	4995	4995	4995	4995	0
62	20250407	180400	3844377480	4995	4995	4995	4995	14860
63	20250407	180300	3844377480	4995	4995	4995	4995	0
64	20250407	180200	3844377480	4995	4995	4995	4995	0
65	20250407	180100	3844377480	4995	4995	4995	4995	0
66	20250407	180000	3844377480	4995	4995	4995	4995	0
67	20250407	175900	3844377480	4995	4995	4995	4995	0
68	20250407	175800	3844377480	4995	4995	4995	4995	0
69	20250407	175700	3844377480	4995	4995	4995	4995	0
70	20250407	175600	3844377480	4995	4995	4995	4995	0
71	20250407	175500	3844377480	4995	4995	4995	4995	0
72	20250407	175400	3844377480	4995	4995	4995	4995	0
73	20250407	175300	3844377480	4995	4995	4995	4995	0
74	20250407	175200	3844377480	4995	4995	4995	4995	0
75	20250407	175100	3844377480	4995	4995	4995	4995	0
76	20250407	175000	3844377480	4995	4995	4995	4995	0
77	20250407	174900	3844377480	4995	4995	4995	4995	0
78	20250407	174800	3844377480	4995	4995	4995	4995	0
79	20250407	174700	3844377480	4995	4995	4995	4995	0
80	20250407	174600	3844377480	4995	4995	4995	4995	0
81	20250407	174500	3844377480	4995	4995	4995	4995	0
82	20250407	174400	3844377480	4995	4995	4995	4995	0
83	20250407	174300	3844377480	4995	4995	4995	4995	0
84	20250407	174200	3844377480	4995	4995	4995	4995	0
85	20250407	174100	3844377480	4995	4995	4995	4995	0
86	20250407	174000	3844377480	4995	4995	4995	4995	0
87	20250407	173900	3844377480	4995	4995	4995	4995	0
88	20250407	173800	3844377480	4995	4995	4995	4995	0
89	20250407	173700	3844377480	4995	4995	4995	4995	0
90	20250407	173600	3844377480	4995	4995	4995	4995	0
91	20250407	173500	3844377480	4995	4995	4995	4995	0
92	20250407	173400	3844377480	4995	4995	4995	4995	14860
93	20250407	173300	3844377480	4995	4995	4995	4995	0
94	20250407	173200	3844377480	4995	4995	4995	4995	0
95	20250407	173100	3844377480	4995	4995	4995	4995	0
96	20250407	173000	3844377480	4995	4995	4995	4995	0
97	20250407	172900	3844377480	4995	4995	4995	4995	0
98	20250407	172800	3844377480	4995	4995	4995	4995	0
99	20250407	172700	3844377480	4995	4995	4995	4995	0
100	20250407	172600	3844377480	4995	4995	4995	4995	0
101	20250407	172500	3844377480	4995	4995	4995	4995	0
102	20250407	172400	3844377480	4995	4995	4995	4995	0
103	20250407	172300	3844377480	4995	4995	4995	4995	0
104	20250407	172200	3844377480	4995	4995	4995	4995	0
105	20250407	172100	3844377480	4995	4995	4995	4995	0
106	20250407	172000	3844377480	4995	4995	4995	4995	0
107	20250407	171900	3844377480	4995	4995	4995	4995	0
108	20250407	171800	3844377480	4995	4995	4995	4995	0
109	20250407	171700	3844377480	4995	4995	4995	4995	0
110	20250407	171600	3844377480	4995	4995	4995	4995	0
111	20250407	171500	3844377480	4995	4995	4995	4995	0
112	20250407	171400	3844377480	4995	4995	4995	4995	0
113	20250407	171300	3844377480	4995	4995	4995	4995	0
114	20250407	171200	3844377480	4995	4995	4995	4995	0
115	20250407	171100	3844377480	4995	4995	4995	4995	0
116	20250407	171000	3844377480	4995	4995	4995	4995	0
117	20250407	170900	3844377480	4995	4995	4995	4995	0
118	20250407	170800	3844377480	4995	4995	4995	4995	0
119	20250407	170700	3844377480	4995	4995	4995	4995	0
120	20250407	170600	3844377480	4995	4995	4995	4995	0
121	20250407	170500	3844377480	4995	4995	4995	4995	0
122	20250407	170400	3844377480	4995	4995	4995	4995	14860
123	20250407	170300	3844377480	4995	4995	4995	4995	0
124	20250407	170200	3844377480	4995	4995	4995	4995	0
125	20250407	170100	3844377480	4995	4995	4995	4995	0
126	20250407	170000	3844377480	4995	4995	4995	4995	0
127	20250407	165900	3844377480	4995	4995	4995	4995	0
128	20250407	165800	3844377480	4995	4995	4995	4995	0
129	20250407	165700	3844377480	4995	4995	4995	4995	0
130	20250407	165600	3844377480	4995	4995	4995	4995	0
131	20250407	165500	3844377480	4995	4995	4995	4995	0
132	20250407	165400	3844377480	4995	4995	4995	4995	0
133	20250407	165300	3844377480	4995	4995	4995	4995	0
134	20250407	165200	3844377480	4995	4995	4995	4995	0
135	20250407	165100	3844377480	4995	4995	4995	4995	0
136	20250407	165000	3844377480	4995	4995	4995	4995	0
137	20250407	164900	3844377480	4995	4995	4995	4995	0
138	20250407	164800	3844377480	4995	4995	4995	4995	0
139	20250407	164700	3844377480	4995	4995	4995	4995	0
140	20250407	164600	3844377480	4995	4995	4995	4995	0
141	20250407	164500	3844377480	4995	4995	4995	4995	0
142	20250407	164400	3844377480	4995	4995	4995	4995	0
143	20250407	164300	3844377480	4995	4995	4995	4995	0
144	20250407	164200	3844377480	4995	4995	4995	4995	0
145	20250407	164100	3844377480	4995	4995	4995	4995	0
146	20250407	164000	3844377480	4995	4995	4995	4995	0
147	20250407	163900	3844377480	4995	4995	4995	4995	0
148	20250407	163800	3844377480	4995	4995	4995	4995	0
149	20250407	163700	3844377480	4995	4995	4995	4995	0
150	20250407	163600	3844377480	4995	4995	4995	4995	0
151	20250407	163500	3844377480	4995	4995	4995	4995	0
152	20250407	163400	3844377480	4995	4995	4995	4995	14860
153	20250407	163300	3844377480	4995	4995	4995	4995	0
154	20250407	163200	3844377480	4995	4995	4995	4995	0
155	20250407	163100	3844377480	4995	4995	4995	4995	0
156	20250407	163000	3844377480	4995	4995	4995	4995	0
157	20250407	162900	3844377480	4995	4995	4995	4995	0
158	20250407	162800	3844377480	4995	4995	4995	4995	0
159	20250407	162700	3844377480	4995	4995	4995	4995	0
160	20250407	162600	3844377480	4995	4995	4995	4995	0
161	20250407	162500	3844377480	4995	4995	4995	4995	0
162	20250407	162400	3844377480	4995	4995	4995	4995	0
163	20250407	162300	3844377480	4995	4995	4995	4995	0
164	20250407	162200	3844377480	4995	4995	4995	4995	0
165	20250407	162100	3844377480	4995	4995	4995	4995	0
166	20250407	162000	3844377480	4995	4995	4995	4995	0
167	20250407	161900	3844377480	4995	4995	4995	4995	0
168	20250407	161800	3844377480	4995	4995	4995	4995	0
169	20250407	161700	3844377480	4995	4995	4995	4995	0
170	20250407	161600	3844377480	4995	4995	4995	4995	0
171	20250407	161500	3844377480	4995	4995	4995	4995	0
172	20250407	161400	3844377480	4995	4995	4995	4995	0
173	20250407	161300	3844377480	4995	4995	4995	4995	0
174	20250407	161200	3844377480	4995	4995	4995	4995	0
175	20250407	161100	3844377480	4995	4995	4995	4995	0
176	20250407	161000	3844377480	4995	4995	4995	4995	0
177	20250407	160900	3844377480	4995	4995	4995	4995	0
178	20250407	160800	3844377480	4995	4995	4995	4995	0
179	20250407	160700	3844377480	4995	4995	4995	4995	0
180	20250407	160600	3844377480	4995	4995	4995	4995	0
181	20250407	160500	3844377480	4995	4995	4995	4995	0
182	20250407	160400	3844377480	4995	4995	4995	4995	14860
183	20250407	160300	3844377480	4995	4995	4995	4995	0
184	20250407	160200	3844377480	4995	4995	4995	4995	0
185	20250407	160100	3844377480	4995	4995	4995	4995	0
186	20250407	160000	3844377480	4995	4995	4995	4995	0
187	20250407	155900	3844377480	4995	4995	4995	4995	0
188	20250407	155800	3844377480	4995	4995	4995	4995	0
189	20250407	155700	3844377480	4995	4995	4995	4995	0
190	20250407	155600	3844377480	4995	4995	4995	4995	0
191	20250407	155500	3844377480	4995	4995	4995	4995	0
192	20250407	155400	3844377480	4995	4995	4995	4995	0
193	20250407	155300	3844377480	4995	4995	4995	4995	0
194	20250407	155200	3844377480	4995	4995	4995	4995	0
195	20250407	155100	3844377480	4995	4995	4995	4995	0
196	20250407	155000	3844377480	4995	4995	4995	4995	0
197	20250407	154900	3844377480	4995	4995	4995	4995	0
198	20250407	154800	3844377480	4995	4995	4995	4995	0
199	20250407	154700	3844377480	4995	4995	4995	4995	0
200	20250407	154600	3844377480	4995	4995	4995	4995	0
201	20250407	154500	3844377480	4995	4995	4995	4995	0
202	20250407	154400	3844377480	4995	4995	4995	4995	0
203	20250407	154300	3844377480	4995	4995	4995	4995	0
204	20250407	154200	3844377480	4995	4995	4995	4995	0
205	20250407	154100	3844377480	4995	4995	4995	4995	0
206	20250407	154000	3844377480	4995	4995	4995	4995	0
207	20250407	153900	3844377480	4995	4995	4995	4995	0
208	20250407	153800	3844377480	4995	4995	4995	4995	0
209	20250407	153700	3844377480	4995	4995	4995	4995	0
210	20250407	153600	3844377480	4995	4995	4995	4995	0
211	20250407	153500	3844377480	4995	4995	4995	4995	0
212	20250407	153400	3844377480	4995	4995	4995	4995	14860
213	20250407	153300	3844377480	4995	4995	4995	4995	0
214	20250407	153200	3844377480	4995	4995	4995	4995	0
215	20250407	153100	3844377480	4995	4995	4995	4995	0
216	20250407	153000	3844377480	4995	4995	4995	4995	14860
217	20250407	152900	3770151780	4995	4995	4995	4995	0
218	20250407	152800	3770151780	4995	4995	4995	4995	0
219	20250407	152700	3770151780	4995	4995	4995	4995	0
220	20250407	152600	3770151780	4995	4995	4995	4995	0
221	20250407	152500	3770151780	4995	4995	4995	4995	0
222	20250407	152400	3770151780	4995	4995	4995	4995	0
223	20250407	152300	3770151780	4995	4995	4995	4995	0
224	20250407	152200	3770151780	4995	4995	4995	4995	0
225	20250407	152100	3770151780	4995	4995	4995	4995	0
226	20250407	152000	3770151780	4995	4995	4995	4995	0
227	20250407	151900	3770151780	4995	5010	5010	4990	4035
228	20250407	151800	3749959405	5010	5000	5010	4995	488
229	20250407	151700	3747517935	5010	5000	5010	4995	2876
230	20250407	151600	3733136045	4995	5000	5000	4990	1632
231	20250407	151500	3724987215	5010	5000	5010	4990	2965
232	20250407	151400	3710171220	5010	5010	5010	5000	855
233	20250407	151300	3705895760	5010	5010	5010	4995	5644
234	20250407	151200	3677698085	5010	5010	5010	4995	1590
235	20250407	151100	3669748065	5010	4995	5020	4995	674
236	20250407	151000	3666378730	5020	5020	5020	5000	12932
237	20250407	150900	3601613470	5020	5020	5020	5010	3238
238	20250407	150800	3585370680	5020	5020	5030	5020	807
239	20250407	150700	3581313710	5020	5030	5030	5010	469
240	20250407	150600	3578961310	5030	5020	5030	5010	1633
241	20250407	150500	3570763010	5040	5040	5040	5030	2155
242	20250407	150400	3559923240	5040	5040	5040	5030	310
243	20250407	150300	3558360860	5030	5030	5040	5020	2252
244	20250407	150200	3547050660	5030	5030	5030	5030	561
245	20250407	150100	3544228830	5030	5020	5040	5020	610
246	20250407	150000	3541161490	5020	5030	5030	5020	1809
247	20250407	145900	3532066670	5030	5030	5030	5030	265
248	20250407	145800	3530733720	5030	5030	5030	5030	151
249	20250407	145700	3529974190	5030	5030	5030	5030	1332
250	20250407	145600	3523274230	5030	5040	5040	5030	58
251	20250407	145500	3522982070	5050	5030	5050	5030	3886
252	20250407	145400	3503429610	5030	5030	5030	5020	6040
253	20250407	145300	3473084990	5030	5030	5040	5020	1500
254	20250407	145200	3465541170	5040	5050	5050	5030	1193
255	20250407	145100	3459536350	5050	5030	5050	5030	134
256	20250407	145000	3458861890	5040	5030	5040	5030	277
257	20250407	144900	3457467080	5040	5040	5050	5030	198
258	20250407	144800	3456469160	5040	5040	5040	5040	1706
259	20250407	144700	3447870920	5040	5040	5040	5040	1621
260	20250407	144600	3439701080	5040	5040	5040	5040	700
261	20250407	144500	3436173080	5040	5040	5040	5040	41
262	20250407	144400	3435966440	5040	5040	5040	5040	889
263	20250407	144300	3431485880	5040	5040	5040	5040	970
264	20250407	144200	3426597080	5060	5050	5060	5050	1572
265	20250407	144100	3418658080	5060	5060	5060	5060	40
266	20250407	144000	3418455680	5060	5050	5060	5050	231
267	20250407	143900	3417288940	5060	5060	5060	5050	131
268	20250407	143800	3416627190	5060	5060	5060	5060	504
269	20250407	143700	3414076950	5060	5060	5060	5060	49
270	20250407	143600	3413829010	5060	5060	5060	5050	1675
271	20250407	143500	3405358260	5070	5070	5070	5070	76
272	20250407	143400	3404972940	5060	5050	5080	5050	2815
273	20250407	143300	3390724810	5050	5050	5050	5050	2623
274	20250407	143200	3377478660	5060	5060	5060	5050	993
275	20250407	143100	3372461950	5060	5050	5060	5050	18
276	20250407	143000	3372370880	5050	5050	5050	5050	395
277	20250407	142900	3370376130	5050	5050	5050	5050	661
278	20250407	142800	3367038080	5050	5050	5050	5040	679
279	20250407	142700	3363614800	5050	5040	5050	5040	26
280	20250407	142600	3363483600	5040	5050	5050	5040	296
281	20250407	142500	3361989820	5040	5040	5040	5040	0
282	20250407	142400	3361989820	5040	5030	5040	5030	236
283	20250407	142300	3360800420	5060	5040	5060	5030	1362
284	20250407	142200	3353929150	5050	5030	5050	5030	241
285	20250407	142100	3352714090	5020	5040	5040	5020	1330
286	20250407	142000	3346024190	5030	5040	5050	5030	142
287	20250407	141900	3345309280	5030	5030	5040	5030	337
288	20250407	141800	3343613220	5030	5020	5030	5020	101
289	20250407	141700	3343105850	5030	5030	5030	5030	268
290	20250407	141600	3341757810	5030	5030	5030	5030	31
291	20250407	141500	3341601880	5030	5020	5040	5020	2490
292	20250407	141400	3329076150	5010	5030	5030	5010	21
293	20250407	141300	3328970820	5030	5020	5030	5010	61
294	20250407	141200	3328664510	5030	5020	5030	5020	9
295	20250407	141100	3328619310	5020	5010	5020	5010	8749
296	20250407	141000	3284709870	5010	5010	5020	5010	2551
297	20250407	140900	3271929210	5020	5020	5020	5020	300
298	20250407	140800	3270423210	5020	5020	5020	5020	67
299	20250407	140700	3270086870	5020	5020	5020	5010	115
300	20250407	140600	3269509580	5010	5010	5010	5010	0
301	20250407	140500	3269509580	5010	5010	5010	5010	0
302	20250407	140400	3269509580	5010	5020	5020	5010	250
303	20250407	140300	3268256330	5010	5010	5010	5010	222
304	20250407	140200	3267144110	5020	5020	5020	5020	0
305	20250407	140100	3267144110	5020	5020	5020	5020	522
306	20250407	140000	3264523670	5020	5010	5020	5010	251
307	20250407	135900	3263264160	5010	5020	5020	5010	3300
308	20250407	135800	3246725660	5010	5020	5020	5010	55
309	20250407	135700	3246450080	5010	5020	5020	5010	51
310	20250407	135600	3246194560	5020	5020	5020	5020	2269
311	20250407	135500	3234804180	5010	5010	5010	5010	242
312	20250407	135400	3233591760	5010	5010	5010	5010	14
313	20250407	135300	3233521620	5010	5010	5010	5010	413
314	20250407	135200	3231452490	5010	5010	5020	4995	28018
315	20250407	135100	3091347505	5010	5015	5015	5010	6292
316	20250407	135000	3059824575	5010	5010	5010	5010	0
317	20250407	134900	3059824575	5010	5020	5020	5010	2855
318	20250407	134800	3045521005	5010	5020	5020	5010	2012
319	20250407	134700	3035440275	5020	5030	5030	5020	901
320	20250407	134600	3030917245	5030	5030	5030	5030	20
321	20250407	134500	3030816645	5030	5030	5030	5030	0
322	20250407	134400	3030816645	5030	5030	5030	5030	5
323	20250407	134300	3030791495	5030	5020	5030	5020	3520
324	20250407	134200	3013121045	5020	5020	5020	5010	1509
325	20250407	134100	3005547865	5010	5020	5020	5010	326
326	20250407	134000	3003913945	5020	5020	5020	5020	2
327	20250407	133900	3003903905	5020	5030	5030	5020	201
328	20250407	133800	3002894875	5030	5020	5030	5010	6446
329	20250407	133700	2970545925	5010	5020	5030	5010	4331
330	20250407	133600	2948807595	5020	5020	5020	5020	2003
331	20250407	133500	2938752535	5020	5020	5020	5020	0
332	20250407	133400	2938752535	5020	5020	5020	5010	3
333	20250407	133300	2938737485	5015	5010	5015	5010	139
334	20250407	133200	2938040820	5010	5020	5020	5010	893
335	20250407	133100	2933558330	5020	5020	5020	5020	68
336	20250407	133000	2933216970	5020	5010	5020	5010	1610
337	20250407	132900	2925137770	5010	5010	5010	5010	1380
338	20250407	132800	2918223970	5010	5010	5010	5010	234
339	20250407	132700	2917051630	5010	5020	5020	5010	24
340	20250407	132600	2916931160	5020	5020	5020	5020	10
341	20250407	132500	2916880960	5020	5020	5020	5020	6
342	20250407	132400	2916850840	5020	5020	5030	5020	144
343	20250407	132300	2916127850	5030	5020	5030	5020	143
344	20250407	132200	2915409980	5030	5020	5030	5020	54
345	20250407	132100	2915138890	5020	5020	5020	5020	92
346	20250407	132000	2914677050	5020	5020	5020	5020	311
347	20250407	131900	2913115830	5020	5030	5030	5020	364
348	20250407	131800	2911285600	5030	5030	5030	5030	50
349	20250407	131700	2911034100	5030	5020	5030	5020	503
350	20250407	131600	2908509030	5020	5020	5030	5020	152
351	20250407	131500	2907745970	5020	5020	5020	5020	2474
352	20250407	131400	2895326490	5010	5010	5010	5010	30
353	20250407	131300	2895176190	5020	5020	5020	5010	27957
354	20250407	131200	2755093775	5015	5020	5020	5015	77
355	20250407	131100	2754707335	5020	5020	5020	5010	652
356	20250407	131000	2751440085	5010	5020	5020	5010	1352
357	20250407	130900	2744666540	5020	5020	5020	5010	1243
358	20250407	130800	2738430680	5010	5010	5010	5010	1273
359	20250407	130700	2732052950	5010	5020	5020	5010	28
360	20250407	130600	2731912480	5020	5020	5020	5020	1214
361	20250407	130500	2725818200	5020	5020	5020	5020	970
362	20250407	130400	2720948800	5020	5020	5020	5020	2
363	20250407	130300	2720938760	5020	5020	5020	5020	0
364	20250407	130200	2720938760	5020	5020	5020	5020	915
365	20250407	130100	2716345460	5020	5020	5020	5020	1
366	20250407	130000	2716340440	5030	5030	5030	5020	1152
367	20250407	125900	2710548920	5030	5030	5030	5030	3598
368	20250407	125800	2692450980	5020	5030	5030	5020	2127
369	20250407	125700	2681772760	5030	5030	5030	5030	52
370	20250407	125600	2681511200	5030	5030	5030	5030	259
371	20250407	125500	2680208430	5030	5030	5030	5030	294
372	20250407	125400	2678729610	5030	5030	5030	5030	6
373	20250407	125300	2678699430	5030	5030	5030	5030	1043
374	20250407	125200	2673453140	5030	5020	5030	5020	422
375	20250407	125100	2671333700	5020	5020	5030	5020	485
376	20250407	125000	2668898980	5020	5020	5020	5010	2573
377	20250407	124900	2655984740	5020	5030	5030	5020	20
378	20250407	124800	2655884240	5030	5030	5030	5030	27
379	20250407	124700	2655748430	5030	5020	5030	5020	1146
380	20250407	124600	2649995450	5020	5030	5030	5020	1017
381	20250407	124500	2644888150	5050	5050	5050	5050	0
382	20250407	124400	2644888150	5050	5040	5050	5040	141
383	20250407	124300	2644177310	5040	5020	5050	5020	4174
384	20250407	124200	2623147540	5030	5030	5030	5020	7948
385	20250407	124100	2583244210	5040	5040	5040	5040	0
386	20250407	124000	2583244210	5040	5020	5040	5020	880
387	20250407	123900	2578823610	5050	5050	5050	5050	10
388	20250407	123800	2578773110	5050	5020	5050	5020	301
389	20250407	123700	2577262060	5050	5040	5050	5020	1490
390	20250407	123600	2569764900	5040	5040	5040	5040	29
391	20250407	123500	2569618740	5040	5040	5040	5030	482
392	20250407	123400	2567194260	5050	5050	5050	5050	0
393	20250407	123300	2567194260	5050	5040	5050	5030	742
394	20250407	123200	2563456140	5030	5030	5030	5030	52
395	20250407	123100	2563194580	5030	5020	5040	5010	943
396	20250407	123000	2558466170	5030	5040	5040	5030	11
397	20250407	122900	2558410740	5050	5040	5050	5020	10196
398	20250407	122800	2507172470	5050	5040	5050	5040	342
399	20250407	122700	2505447370	5050	5030	5050	5030	700
400	20250407	122600	2501914360	5040	5030	5040	5030	167
401	20250407	122500	2501072980	5050	5040	5050	5040	798
402	20250407	122400	2497049680	5040	5040	5040	5030	1575
403	20250407	122300	2489126300	5040	5040	5040	5030	304
404	20250407	122200	2487594150	5040	5040	5040	5040	128
405	20250407	122100	2486949030	5040	5040	5050	5030	1856
406	20250407	122000	2477594970	5040	5040	5040	5040	17
407	20250407	121900	2477509290	5050	5050	5050	5050	1
408	20250407	121800	2477504240	5040	5040	5045	5040	84
409	20250407	121700	2477080485	5040	5050	5050	5040	434
410	20250407	121600	2474893105	5050	5050	5050	5050	2
411	20250407	121500	2474883005	5060	5060	5060	5060	2
412	20250407	121400	2474872885	5050	5050	5050	5050	0
413	20250407	121300	2474872885	5050	5060	5060	5050	214
414	20250407	121200	2473792115	5050	5060	5060	5050	693
415	20250407	121100	2470287345	5060	5060	5060	5060	110
416	20250407	121000	2469730745	5050	5050	5060	5050	584
417	20250407	120900	2466781535	5060	5060	5060	5050	55
418	20250407	120800	2466503735	5060	5060	5060	5060	107
419	20250407	120700	2465962315	5060	5060	5060	5060	84
420	20250407	120600	2465537275	5060	5060	5060	5060	2
421	20250407	120500	2465527155	5060	5060	5060	5060	476
422	20250407	120400	2463118595	5060	5050	5060	5050	38
423	20250407	120300	2462926625	5060	5050	5060	5040	839
424	20250407	120200	2458694975	5040	5040	5040	5040	1
425	20250407	120100	2458689935	5040	5050	5050	5040	319
426	20250407	120000	2457082065	5050	5050	5050	5050	0
427	20250407	115900	2457082065	5050	5050	5050	5050	2
428	20250407	115800	2457071965	5050	5040	5050	5040	871
429	20250407	115700	2452681905	5060	5050	5060	5050	446
430	20250407	115600	2450429205	5050	5050	5050	5050	1
431	20250407	115500	2450424155	5050	5040	5060	5040	646
432	20250407	115400	2447168025	5060	5050	5060	5040	332
433	20250407	115300	2445491875	5050	5050	5050	5050	4
434	20250407	115200	2445471675	5050	5050	5050	5050	1
435	20250407	115100	2445466625	5050	5050	5050	5050	572
436	20250407	115000	2442578025	5060	5060	5060	5060	20
437	20250407	114900	2442476825	5070	5070	5070	5070	0
438	20250407	114800	2442476825	5070	5050	5070	5050	307
439	20250407	114700	2440923425	5070	5060	5070	5060	844
440	20250407	114600	2436651525	5050	5060	5060	5050	200
441	20250407	114500	2435639545	5070	5060	5070	5060	100
442	20250407	114400	2435133535	5060	5070	5070	5060	233
443	20250407	114300	2433954535	5060	5060	5070	5060	610
444	20250407	114200	2430867925	5070	5060	5070	5060	192
445	20250407	114100	2429895325	5070	5070	5070	5070	61
446	20250407	114000	2429586055	5070	5050	5070	5050	135
447	20250407	113900	2428904265	5070	5060	5070	5040	5029
448	20250407	113800	2403478805	5070	5060	5070	5060	92
449	20250407	113700	2403012865	5060	5070	5070	5060	1384
450	20250407	113600	2395996335	5080	5090	5090	5070	73
451	20250407	113500	2395625175	5080	5090	5090	5080	347
452	20250407	113400	2393859755	5090	5080	5090	5080	14
453	20250407	113300	2393788515	5070	5070	5090	5070	408
454	20250407	113200	2391719895	5070	5070	5070	5070	131
455	20250407	113100	2391055725	5070	5070	5070	5060	150
456	20250407	113000	2390295325	5070	5080	5080	5070	500
457	20250407	112900	2387760215	5090	5090	5090	5090	158
458	20250407	112800	2386955995	5090	5090	5090	5070	118
459	20250407	112700	2386356275	5090	5080	5090	5080	525
460	20250407	112600	2383687405	5070	5070	5070	5070	199
461	20250407	112500	2382678475	5070	5080	5080	5070	214
462	20250407	112400	2381593365	5070	5070	5070	5070	2
463	20250407	112300	2381583225	5070	5080	5080	5070	1291
464	20250407	112200	2375030065	5080	5080	5080	5080	0
465	20250407	112100	2375030065	5080	5090	5090	5080	300
466	20250407	112000	2373503315	5090	5090	5090	5090	119
467	20250407	111900	2372897605	5090	5090	5090	5090	488
468	20250407	111800	2370413685	5090	5100	5100	5090	629
469	20250407	111700	2367209035	5100	5100	5100	5090	1215
470	20250407	111600	2361012595	5110	5110	5110	5100	751
471	20250407	111500	2357176725	5110	5110	5110	5110	10
472	20250407	111400	2357125625	5120	5080	5120	5060	2516
473	20250407	111300	2344310935	5070	5080	5080	5070	863
474	20250407	111200	2339931895	5090	5080	5090	5080	221
475	20250407	111100	2338809175	5080	5100	5100	5080	1491
476	20250407	111000	2331225615	5100	5090	5100	5090	422
477	20250407	110900	2329073715	5090	5090	5100	5080	940
478	20250407	110800	2324293115	5090	5100	5100	5090	3100
479	20250407	110700	2308488225	5110	5100	5110	5100	43
480	20250407	110600	2308268535	5090	5100	5120	5090	2870
481	20250407	110500	2293615925	5100	5100	5100	5100	3608
482	20250407	110400	2275215125	5100	5090	5110	5090	1577
483	20250407	110300	2267178675	5090	5080	5090	5080	31
484	20250407	110200	2267021085	5090	5080	5100	5080	5524
485	20250407	110100	2238901675	5080	5080	5080	5080	3006
486	20250407	110000	2223631195	5080	5070	5080	5060	1561
487	20250407	105900	2215712175	5080	5075	5080	5075	57
488	20250407	105800	2215422890	5080	5080	5080	5080	105
489	20250407	105700	2214889490	5080	5060	5090	5060	6961
490	20250407	105600	2179565260	5040	5040	5060	5040	621
491	20250407	105500	2176430670	5040	5060	5060	5020	5513
492	20250407	105400	2148706570	5050	5050	5050	5040	724
493	20250407	105300	2145051370	5050	5050	5050	5040	291
494	20250407	105200	2143582320	5050	5050	5050	5040	98
495	20250407	105100	2143087440	5050	5050	5050	5050	70
496	20250407	105000	2142733940	5050	5040	5060	5040	239
497	20250407	104900	2141527350	5050	5040	5060	5040	860
498	20250407	104800	2137187400	5030	5050	5050	5030	92
499	20250407	104700	2136723820	5050	5040	5050	5040	374
500	20250407	104600	2134835530	5040	5040	5040	5040	149
501	20250407	104500	2134084570	5040	5050	5050	5030	2660
502	20250407	104400	2120692510	5050	5050	5050	5050	29
503	20250407	104300	2120546060	5050	5050	5050	5050	501
504	20250407	104200	2118016010	5050	5060	5060	5050	453
505	20250407	104100	2115728310	5050	5050	5060	5050	1546
506	20250407	104000	2107920500	5050	5050	5060	5050	211
507	20250407	103900	2106854250	5050	5060	5060	5050	30
508	20250407	103800	2106702600	5060	5050	5060	5050	187
509	20250407	103700	2105758240	5050	5050	5050	5050	470
510	20250407	103600	2103384740	5050	5050	5050	5050	163
511	20250407	103500	2102561590	5040	5040	5040	5040	678
512	20250407	103400	2099144470	5050	5040	5050	5040	6
513	20250407	103300	2099114190	5050	5060	5060	5050	211
514	20250407	103200	2098048510	5050	5050	5060	5050	4730
515	20250407	103100	2074125300	5050	5060	5060	5040	5799
516	20250407	103000	2044851120	5050	5050	5050	5050	10
517	20250407	102900	2044800620	5060	5060	5060	5050	1456
518	20250407	102800	2037440580	5050	5060	5060	5050	699
519	20250407	102700	2033910100	5060	5050	5060	5050	78
520	20250407	102600	2033515525	5050	5070	5070	5050	697
521	20250407	102500	2029988385	5060	5060	5060	5050	1364
522	20250407	102400	2023086765	5060	5050	5060	5050	1155
523	20250407	102300	2017253915	5050	5050	5050	5050	670
524	20250407	102200	2013870415	5050	5040	5050	5040	673
525	20250407	102100	2010478325	5040	5040	5040	5030	252
526	20250407	102000	2009209245	5040	5040	5050	5030	827
527	20250407	101900	2005035375	5040	5020	5040	5020	1209
528	20250407	101800	1998952505	5030	5020	5030	5010	97
529	20250407	101700	1998466015	5030	5020	5030	5000	5777
530	20250407	101600	1969553775	5010	5020	5020	5010	28
531	20250407	101500	1969413475	5010	5010	5020	5000	2004
532	20250407	101400	1959385145	5010	5030	5030	5010	2534
533	20250407	101300	1946682855	5030	5040	5040	5020	8730
534	20250407	101200	1902783005	5040	5030	5040	5030	1424
535	20250407	101100	1895614025	5040	5040	5050	5030	2066
536	20250407	101000	1885199315	5030	5030	5030	5030	1
537	20250407	100900	1885194285	5040	5040	5040	5030	918
538	20250407	100800	1880567665	5040	5040	5040	5030	609
539	20250407	100700	1877498905	5050	5050	5060	5040	431
540	20250407	100600	1875324155	5050	5050	5050	5050	1084
541	20250407	100500	1869849955	5050	5040	5050	5040	186
542	20250407	100400	1868911895	5040	5040	5040	5030	2354
543	20250407	100300	1857052735	5040	5045	5045	5030	2730
544	20250407	100200	1843314145	5050	5050	5050	5050	8
545	20250407	100100	1843273745	5050	5050	5055	5040	3263
546	20250407	100000	1826811095	5040	5040	5050	5040	170
547	20250407	095900	1825954195	5050	5010	5050	5010	1617
548	20250407	095800	1817816665	5020	5020	5025	5010	980
549	20250407	095700	1812897690	5020	5020	5020	5020	382
550	20250407	095600	1810980050	5020	5010	5020	5010	619
551	20250407	095500	1807877690	5010	5020	5020	5010	306
552	20250407	095400	1806344620	5010	5000	5020	5000	2559
553	20250407	095300	1793547980	5000	5000	5010	4995	3995
554	20250407	095200	1773573000	5000	5010	5010	5000	3740
555	20250407	095100	1754866880	5010	5020	5020	5010	2329
556	20250407	095000	1743188080	5040	5030	5040	5010	992
557	20250407	094900	1738205350	5010	5030	5030	5010	571
558	20250407	094800	1735335220	5020	5010	5020	5010	1373
559	20250407	094700	1728449760	5010	5030	5030	5010	1857
560	20250407	094600	1719137670	5020	5030	5030	5010	2679
561	20250407	094500	1705683090	5030	5030	5040	5030	1235
562	20250407	094400	1699469120	5040	5060	5070	5030	6686
563	20250407	094300	1665760100	5050	5070	5070	5050	2020
564	20250407	094200	1655533300	5070	5050	5070	5040	3160
565	20250407	094100	1639554230	5040	5050	5070	5040	1081
566	20250407	094000	1634103670	5060	5040	5060	5040	1409
567	20250407	093900	1626977690	5040	5040	5050	5040	1530
568	20250407	093800	1619266370	5050	5060	5060	5040	535
569	20250407	093700	1616567450	5050	5060	5080	5050	3675
570	20250407	093600	1597960980	5050	5030	5050	5020	2397
571	20250407	093500	1585865340	5040	5030	5040	5020	850
572	20250407	093400	1581589850	5030	5010	5030	5010	1192
573	20250407	093300	1575608490	5010	5020	5030	5010	4073
574	20250407	093200	1555166680	5010	5030	5030	5000	1430
575	20250407	093100	1547997710	5030	5000	5040	4995	12275
576	20250407	093000	1486427690	5010	4995	5010	4980	6600
577	20250407	092900	1453489235	4995	5000	5000	4990	2828
578	20250407	092800	1439356690	5000	5020	5030	5000	17849
579	20250407	092700	1350061720	5030	5020	5030	5020	160
580	20250407	092600	1349257460	5030	5030	5030	5020	6696
581	20250407	092500	1315625210	5040	5020	5050	5010	5859
582	20250407	092400	1286137000	5020	5010	5030	5000	3244
583	20250407	092300	1269843950	5030	5010	5030	5000	1630
584	20250407	092200	1261660000	5010	5020	5020	4995	4015
585	20250407	092100	1241558260	5020	5030	5030	5000	8656
586	20250407	092000	1198199000	5030	5020	5040	5020	375
587	20250407	091900	1196313700	5030	5050	5050	5030	850
588	20250407	091800	1192030820	5050	5050	5050	5040	1382
589	20250407	091700	1185060250	5040	5050	5060	5030	17801
590	20250407	091600	1095369780	5060	5050	5060	5040	1624
591	20250407	091500	1087170690	5060	5060	5060	5050	403
592	20250407	091400	1085135030	5060	5040	5070	5030	6496
593	20250407	091300	1052327770	5040	5050	5070	4910	58698
594	20250407	091200	761215015	5050	5070	5070	5040	1132
595	20250407	091100	755502355	5070	5090	5090	5070	2829
596	20250407	091000	741122365	5080	5110	5130	4995	38187
597	20250407	090900	548987740	5100	5030	5100	5030	7196
598	20250407	090800	512541090	5040	5030	5040	5020	10975
599	20250407	090700	457377150	5030	5050	5050	5020	3600
600	20250407	090600	439250610	5070	5060	5070	5040	6062
601	20250407	090500	408571570	5060	5040	5060	5030	1787
602	20250407	090400	399553620	5020	5050	5050	5000	23437
603	20250407	090300	282091520	5030	5040	5050	5020	11323
604	20250407	090200	225059890	5050	5060	5090	5050	6882
605	20250407	090100	190215690	5060	5040	5080	5000	16365
606	20250407	090000	107582710	5050	5060	5080	5000	21330