KissMeData/136480/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	200300	1724765280	2945	2945	2945	2945	5078
3	20250407	200200	1724765280	2945	2945	2945	2945	0
4	20250407	200100	1724765280	2945	2945	2945	2945	0
5	20250407	200000	1724765280	2945	2945	2945	2945	0
6	20250407	195900	1724765280	2945	2945	2945	2945	0
7	20250407	195800	1724765280	2945	2945	2945	2945	0
8	20250407	195700	1724765280	2945	2945	2945	2945	0
9	20250407	195600	1724765280	2945	2945	2945	2945	0
10	20250407	195500	1724765280	2945	2945	2945	2945	0
11	20250407	195400	1724765280	2945	2945	2945	2945	0
12	20250407	195300	1724765280	2945	2945	2945	2945	0
13	20250407	195200	1724765280	2945	2945	2945	2945	0
14	20250407	195100	1724765280	2945	2945	2945	2945	0
15	20250407	195000	1724765280	2945	2945	2945	2945	0
16	20250407	194900	1724765280	2945	2945	2945	2945	0
17	20250407	194800	1724765280	2945	2945	2945	2945	0
18	20250407	194700	1724765280	2945	2945	2945	2945	0
19	20250407	194600	1724765280	2945	2945	2945	2945	0
20	20250407	194500	1724765280	2945	2945	2945	2945	0
21	20250407	194400	1724765280	2945	2945	2945	2945	0
22	20250407	194300	1724765280	2945	2945	2945	2945	0
23	20250407	194200	1724765280	2945	2945	2945	2945	0
24	20250407	194100	1724765280	2945	2945	2945	2945	0
25	20250407	194000	1724765280	2945	2945	2945	2945	0
26	20250407	193900	1724765280	2945	2945	2945	2945	0
27	20250407	193800	1724765280	2945	2945	2945	2945	0
28	20250407	193700	1724765280	2945	2945	2945	2945	0
29	20250407	193600	1724765280	2945	2945	2945	2945	0
30	20250407	193500	1724765280	2945	2945	2945	2945	0
31	20250407	193400	1724765280	2945	2945	2945	2945	0
32	20250407	193300	1724765280	2945	2945	2945	2945	5078
33	20250407	193200	1724765280	2945	2945	2945	2945	0
34	20250407	193100	1724765280	2945	2945	2945	2945	0
35	20250407	193000	1724765280	2945	2945	2945	2945	0
36	20250407	192900	1724765280	2945	2945	2945	2945	0
37	20250407	192800	1724765280	2945	2945	2945	2945	0
38	20250407	192700	1724765280	2945	2945	2945	2945	0
39	20250407	192600	1724765280	2945	2945	2945	2945	0
40	20250407	192500	1724765280	2945	2945	2945	2945	0
41	20250407	192400	1724765280	2945	2945	2945	2945	0
42	20250407	192300	1724765280	2945	2945	2945	2945	0
43	20250407	192200	1724765280	2945	2945	2945	2945	0
44	20250407	192100	1724765280	2945	2945	2945	2945	0
45	20250407	192000	1724765280	2945	2945	2945	2945	0
46	20250407	191900	1724765280	2945	2945	2945	2945	0
47	20250407	191800	1724765280	2945	2945	2945	2945	0
48	20250407	191700	1724765280	2945	2945	2945	2945	0
49	20250407	191600	1724765280	2945	2945	2945	2945	0
50	20250407	191500	1724765280	2945	2945	2945	2945	0
51	20250407	191400	1724765280	2945	2945	2945	2945	0
52	20250407	191300	1724765280	2945	2945	2945	2945	0
53	20250407	191200	1724765280	2945	2945	2945	2945	0
54	20250407	191100	1724765280	2945	2945	2945	2945	0
55	20250407	191000	1724765280	2945	2945	2945	2945	0
56	20250407	190900	1724765280	2945	2945	2945	2945	0
57	20250407	190800	1724765280	2945	2945	2945	2945	0
58	20250407	190700	1724765280	2945	2945	2945	2945	0
59	20250407	190600	1724765280	2945	2945	2945	2945	0
60	20250407	190500	1724765280	2945	2945	2945	2945	0
61	20250407	190400	1724765280	2945	2945	2945	2945	0
62	20250407	190300	1724765280	2945	2945	2945	2945	5078
63	20250407	190200	1724765280	2945	2945	2945	2945	0
64	20250407	190100	1724765280	2945	2945	2945	2945	0
65	20250407	190000	1724765280	2945	2945	2945	2945	0
66	20250407	185900	1724765280	2945	2945	2945	2945	0
67	20250407	185800	1724765280	2945	2945	2945	2945	0
68	20250407	185700	1724765280	2945	2945	2945	2945	0
69	20250407	185600	1724765280	2945	2945	2945	2945	0
70	20250407	185500	1724765280	2945	2945	2945	2945	0
71	20250407	185400	1724765280	2945	2945	2945	2945	0
72	20250407	185300	1724765280	2945	2945	2945	2945	0
73	20250407	185200	1724765280	2945	2945	2945	2945	0
74	20250407	185100	1724765280	2945	2945	2945	2945	0
75	20250407	185000	1724765280	2945	2945	2945	2945	0
76	20250407	184900	1724765280	2945	2945	2945	2945	0
77	20250407	184800	1724765280	2945	2945	2945	2945	0
78	20250407	184700	1724765280	2945	2945	2945	2945	0
79	20250407	184600	1724765280	2945	2945	2945	2945	0
80	20250407	184500	1724765280	2945	2945	2945	2945	0
81	20250407	184400	1724765280	2945	2945	2945	2945	0
82	20250407	184300	1724765280	2945	2945	2945	2945	0
83	20250407	184200	1724765280	2945	2945	2945	2945	0
84	20250407	184100	1724765280	2945	2945	2945	2945	0
85	20250407	184000	1724765280	2945	2945	2945	2945	0
86	20250407	183900	1724765280	2945	2945	2945	2945	0
87	20250407	183800	1724765280	2945	2945	2945	2945	0
88	20250407	183700	1724765280	2945	2945	2945	2945	0
89	20250407	183600	1724765280	2945	2945	2945	2945	0
90	20250407	183500	1724765280	2945	2945	2945	2945	0
91	20250407	183400	1724765280	2945	2945	2945	2945	0
92	20250407	183300	1724765280	2945	2945	2945	2945	5078
93	20250407	183200	1724765280	2945	2945	2945	2945	0
94	20250407	183100	1724765280	2945	2945	2945	2945	0
95	20250407	183000	1724765280	2945	2945	2945	2945	0
96	20250407	182900	1724765280	2945	2945	2945	2945	0
97	20250407	182800	1724765280	2945	2945	2945	2945	0
98	20250407	182700	1724765280	2945	2945	2945	2945	0
99	20250407	182600	1724765280	2945	2945	2945	2945	0
100	20250407	182500	1724765280	2945	2945	2945	2945	0
101	20250407	182400	1724765280	2945	2945	2945	2945	0
102	20250407	182300	1724765280	2945	2945	2945	2945	0
103	20250407	182200	1724765280	2945	2945	2945	2945	0
104	20250407	182100	1724765280	2945	2945	2945	2945	0
105	20250407	182000	1724765280	2945	2945	2945	2945	0
106	20250407	181900	1724765280	2945	2945	2945	2945	0
107	20250407	181800	1724765280	2945	2945	2945	2945	0
108	20250407	181700	1724765280	2945	2945	2945	2945	0
109	20250407	181600	1724765280	2945	2945	2945	2945	0
110	20250407	181500	1724765280	2945	2945	2945	2945	0
111	20250407	181400	1724765280	2945	2945	2945	2945	0
112	20250407	181300	1724765280	2945	2945	2945	2945	0
113	20250407	181200	1724765280	2945	2945	2945	2945	0
114	20250407	181100	1724765280	2945	2945	2945	2945	0
115	20250407	181000	1724765280	2945	2945	2945	2945	0
116	20250407	180900	1724765280	2945	2945	2945	2945	0
117	20250407	180800	1724765280	2945	2945	2945	2945	0
118	20250407	180700	1724765280	2945	2945	2945	2945	0
119	20250407	180600	1724765280	2945	2945	2945	2945	0
120	20250407	180500	1724765280	2945	2945	2945	2945	0
121	20250407	180400	1724765280	2945	2945	2945	2945	0
122	20250407	180300	1724765280	2945	2945	2945	2945	5078
123	20250407	180200	1724765280	2945	2945	2945	2945	0
124	20250407	180100	1724765280	2945	2945	2945	2945	0
125	20250407	180000	1724765280	2945	2945	2945	2945	0
126	20250407	175900	1724765280	2945	2945	2945	2945	0
127	20250407	175800	1724765280	2945	2945	2945	2945	0
128	20250407	175700	1724765280	2945	2945	2945	2945	0
129	20250407	175600	1724765280	2945	2945	2945	2945	0
130	20250407	175500	1724765280	2945	2945	2945	2945	0
131	20250407	175400	1724765280	2945	2945	2945	2945	0
132	20250407	175300	1724765280	2945	2945	2945	2945	0
133	20250407	175200	1724765280	2945	2945	2945	2945	0
134	20250407	175100	1724765280	2945	2945	2945	2945	0
135	20250407	175000	1724765280	2945	2945	2945	2945	0
136	20250407	174900	1724765280	2945	2945	2945	2945	0
137	20250407	174800	1724765280	2945	2945	2945	2945	0
138	20250407	174700	1724765280	2945	2945	2945	2945	0
139	20250407	174600	1724765280	2945	2945	2945	2945	0
140	20250407	174500	1724765280	2945	2945	2945	2945	0
141	20250407	174400	1724765280	2945	2945	2945	2945	0
142	20250407	174300	1724765280	2945	2945	2945	2945	0
143	20250407	174200	1724765280	2945	2945	2945	2945	0
144	20250407	174100	1724765280	2945	2945	2945	2945	0
145	20250407	174000	1724765280	2945	2945	2945	2945	0
146	20250407	173900	1724765280	2945	2945	2945	2945	0
147	20250407	173800	1724765280	2945	2945	2945	2945	0
148	20250407	173700	1724765280	2945	2945	2945	2945	0
149	20250407	173600	1724765280	2945	2945	2945	2945	0
150	20250407	173500	1724765280	2945	2945	2945	2945	0
151	20250407	173400	1724765280	2945	2945	2945	2945	0
152	20250407	173300	1724765280	2945	2945	2945	2945	5078
153	20250407	173200	1724765280	2945	2945	2945	2945	0
154	20250407	173100	1724765280	2945	2945	2945	2945	0
155	20250407	173000	1724765280	2945	2945	2945	2945	0
156	20250407	172900	1724765280	2945	2945	2945	2945	0
157	20250407	172800	1724765280	2945	2945	2945	2945	0
158	20250407	172700	1724765280	2945	2945	2945	2945	0
159	20250407	172600	1724765280	2945	2945	2945	2945	0
160	20250407	172500	1724765280	2945	2945	2945	2945	0
161	20250407	172400	1724765280	2945	2945	2945	2945	0
162	20250407	172300	1724765280	2945	2945	2945	2945	0
163	20250407	172200	1724765280	2945	2945	2945	2945	0
164	20250407	172100	1724765280	2945	2945	2945	2945	0
165	20250407	172000	1724765280	2945	2945	2945	2945	0
166	20250407	171900	1724765280	2945	2945	2945	2945	0
167	20250407	171800	1724765280	2945	2945	2945	2945	0
168	20250407	171700	1724765280	2945	2945	2945	2945	0
169	20250407	171600	1724765280	2945	2945	2945	2945	0
170	20250407	171500	1724765280	2945	2945	2945	2945	0
171	20250407	171400	1724765280	2945	2945	2945	2945	0
172	20250407	171300	1724765280	2945	2945	2945	2945	0
173	20250407	171200	1724765280	2945	2945	2945	2945	0
174	20250407	171100	1724765280	2945	2945	2945	2945	0
175	20250407	171000	1724765280	2945	2945	2945	2945	0
176	20250407	170900	1724765280	2945	2945	2945	2945	0
177	20250407	170800	1724765280	2945	2945	2945	2945	0
178	20250407	170700	1724765280	2945	2945	2945	2945	0
179	20250407	170600	1724765280	2945	2945	2945	2945	0
180	20250407	170500	1724765280	2945	2945	2945	2945	0
181	20250407	170400	1724765280	2945	2945	2945	2945	0
182	20250407	170300	1724765280	2945	2945	2945	2945	5078
183	20250407	170200	1724765280	2945	2945	2945	2945	0
184	20250407	170100	1724765280	2945	2945	2945	2945	0
185	20250407	170000	1724765280	2945	2945	2945	2945	0
186	20250407	165900	1724765280	2945	2945	2945	2945	0
187	20250407	165800	1724765280	2945	2945	2945	2945	0
188	20250407	165700	1724765280	2945	2945	2945	2945	0
189	20250407	165600	1724765280	2945	2945	2945	2945	0
190	20250407	165500	1724765280	2945	2945	2945	2945	0
191	20250407	165400	1724765280	2945	2945	2945	2945	0
192	20250407	165300	1724765280	2945	2945	2945	2945	0
193	20250407	165200	1724765280	2945	2945	2945	2945	0
194	20250407	165100	1724765280	2945	2945	2945	2945	0
195	20250407	165000	1724765280	2945	2945	2945	2945	0
196	20250407	164900	1724765280	2945	2945	2945	2945	0
197	20250407	164800	1724765280	2945	2945	2945	2945	0
198	20250407	164700	1724765280	2945	2945	2945	2945	0
199	20250407	164600	1724765280	2945	2945	2945	2945	0
200	20250407	164500	1724765280	2945	2945	2945	2945	0
201	20250407	164400	1724765280	2945	2945	2945	2945	0
202	20250407	164300	1724765280	2945	2945	2945	2945	0
203	20250407	164200	1724765280	2945	2945	2945	2945	0
204	20250407	164100	1724765280	2945	2945	2945	2945	0
205	20250407	164000	1724765280	2945	2945	2945	2945	0
206	20250407	163900	1724765280	2945	2945	2945	2945	0
207	20250407	163800	1724765280	2945	2945	2945	2945	0
208	20250407	163700	1724765280	2945	2945	2945	2945	0
209	20250407	163600	1724765280	2945	2945	2945	2945	0
210	20250407	163500	1724765280	2945	2945	2945	2945	0
211	20250407	163400	1724765280	2945	2945	2945	2945	0
212	20250407	163300	1724765280	2945	2945	2945	2945	5078
213	20250407	163200	1724765280	2945	2945	2945	2945	0
214	20250407	163100	1724765280	2945	2945	2945	2945	0
215	20250407	163000	1724765280	2945	2945	2945	2945	0
216	20250407	162900	1724765280	2945	2945	2945	2945	0
217	20250407	162800	1724765280	2945	2945	2945	2945	0
218	20250407	162700	1724765280	2945	2945	2945	2945	0
219	20250407	162600	1724765280	2945	2945	2945	2945	0
220	20250407	162500	1724765280	2945	2945	2945	2945	0
221	20250407	162400	1724765280	2945	2945	2945	2945	0
222	20250407	162300	1724765280	2945	2945	2945	2945	0
223	20250407	162200	1724765280	2945	2945	2945	2945	0
224	20250407	162100	1724765280	2945	2945	2945	2945	0
225	20250407	162000	1724765280	2945	2945	2945	2945	0
226	20250407	161900	1724765280	2945	2945	2945	2945	0
227	20250407	161800	1724765280	2945	2945	2945	2945	0
228	20250407	161700	1724765280	2945	2945	2945	2945	0
229	20250407	161600	1724765280	2945	2945	2945	2945	0
230	20250407	161500	1724765280	2945	2945	2945	2945	0
231	20250407	161400	1724765280	2945	2945	2945	2945	0
232	20250407	161300	1724765280	2945	2945	2945	2945	0
233	20250407	161200	1724765280	2945	2945	2945	2945	0
234	20250407	161100	1724765280	2945	2945	2945	2945	0
235	20250407	161000	1724765280	2945	2945	2945	2945	0
236	20250407	160900	1724765280	2945	2945	2945	2945	0
237	20250407	160800	1724765280	2945	2945	2945	2945	0
238	20250407	160700	1724765280	2945	2945	2945	2945	0
239	20250407	160600	1724765280	2945	2945	2945	2945	0
240	20250407	160500	1724765280	2945	2945	2945	2945	0
241	20250407	160400	1724765280	2945	2945	2945	2945	0
242	20250407	160300	1724765280	2945	2945	2945	2945	5078
243	20250407	160200	1724765280	2945	2945	2945	2945	0
244	20250407	160100	1724765280	2945	2945	2945	2945	0
245	20250407	160000	1724765280	2945	2945	2945	2945	0
246	20250407	155900	1724765280	2945	2945	2945	2945	0
247	20250407	155800	1724765280	2945	2945	2945	2945	0
248	20250407	155700	1724765280	2945	2945	2945	2945	0
249	20250407	155600	1724765280	2945	2945	2945	2945	0
250	20250407	155500	1724765280	2945	2945	2945	2945	0
251	20250407	155400	1724765280	2945	2945	2945	2945	0
252	20250407	155300	1724765280	2945	2945	2945	2945	0
253	20250407	155200	1724765280	2945	2945	2945	2945	0
254	20250407	155100	1724765280	2945	2945	2945	2945	0
255	20250407	155000	1724765280	2945	2945	2945	2945	0
256	20250407	154900	1724765280	2945	2945	2945	2945	0
257	20250407	154800	1724765280	2945	2945	2945	2945	0
258	20250407	154700	1724765280	2945	2945	2945	2945	0
259	20250407	154600	1724765280	2945	2945	2945	2945	0
260	20250407	154500	1724765280	2945	2945	2945	2945	0
261	20250407	154400	1724765280	2945	2945	2945	2945	0
262	20250407	154300	1724765280	2945	2945	2945	2945	0
263	20250407	154200	1724765280	2945	2945	2945	2945	0
264	20250407	154100	1724765280	2945	2945	2945	2945	0
265	20250407	154000	1724765280	2945	2945	2945	2945	0
266	20250407	153900	1724765280	2945	2945	2945	2945	0
267	20250407	153800	1724765280	2945	2945	2945	2945	0
268	20250407	153700	1724765280	2945	2945	2945	2945	0
269	20250407	153600	1724765280	2945	2945	2945	2945	0
270	20250407	153500	1724765280	2945	2945	2945	2945	0
271	20250407	153400	1724765280	2945	2945	2945	2945	0
272	20250407	153300	1724765280	2945	2945	2945	2945	5078
273	20250407	153200	1724765280	2945	2945	2945	2945	0
274	20250407	153100	1724765280	2945	2945	2945	2945	0
275	20250407	153000	1724765280	2945	2945	2945	2945	5078
276	20250407	152900	1709810570	2945	2945	2945	2945	0
277	20250407	152800	1709810570	2945	2945	2945	2945	0
278	20250407	152700	1709810570	2945	2945	2945	2945	0
279	20250407	152600	1709810570	2945	2945	2945	2945	0
280	20250407	152500	1709810570	2945	2945	2945	2945	0
281	20250407	152400	1709810570	2945	2945	2945	2945	0
282	20250407	152300	1709810570	2945	2945	2945	2945	0
283	20250407	152200	1709810570	2945	2945	2945	2945	0
284	20250407	152100	1709810570	2945	2945	2945	2945	0
285	20250407	152000	1709810570	2945	2945	2945	2945	0
286	20250407	151900	1709810570	2945	2945	2945	2935	732
287	20250407	151800	1707657830	2945	2945	2945	2935	936
288	20250407	151700	1704903310	2940	2940	2940	2940	1680
289	20250407	151600	1699964110	2945	2945	2945	2945	44
290	20250407	151500	1699834530	2945	2945	2945	2940	3596
291	20250407	151400	1689259015	2940	2945	2945	2940	1057
292	20250407	151300	1686151105	2945	2945	2945	2945	166
293	20250407	151200	1685662235	2945	2945	2945	2945	505
294	20250407	151100	1684175010	2945	2945	2945	2945	1023
295	20250407	151000	1681162275	2945	2950	2950	2945	2096
296	20250407	150900	1674989525	2950	2950	2950	2950	61
297	20250407	150800	1674809575	2950	2955	2955	2950	1326
298	20250407	150700	1670891445	2955	2955	2955	2955	205
299	20250407	150600	1670285670	2955	2950	2955	2950	107
300	20250407	150500	1669970005	2950	2950	2950	2945	1126
301	20250407	150400	1666653085	2950	2950	2950	2950	484
302	20250407	150300	1665225285	2950	2950	2950	2940	1207
303	20250407	150200	1661674635	2950	2950	2950	2950	20
304	20250407	150100	1661615635	2950	2940	2950	2940	3591
305	20250407	150000	1651058085	2935	2940	2940	2935	480
306	20250407	145900	1649649025	2940	2945	2945	2940	1463
307	20250407	145800	1645347800	2945	2945	2950	2945	24
308	20250407	145700	1645277035	2945	2950	2950	2945	2781
309	20250407	145600	1637084020	2950	2950	2950	2945	1288
310	20250407	145500	1633288270	2950	2950	2950	2950	712
311	20250407	145400	1631187870	2950	2950	2950	2950	1
312	20250407	145300	1631184920	2950	2940	2950	2940	1069
313	20250407	145200	1628036735	2940	2940	2940	2940	200
314	20250407	145100	1627448735	2945	2945	2945	2945	855
315	20250407	145000	1624930760	2940	2945	2945	2940	1634
316	20250407	144900	1620120255	2950	2945	2950	2945	481
317	20250407	144800	1618701310	2950	2950	2950	2950	396
318	20250407	144700	1617533110	2945	2950	2950	2945	151
319	20250407	144600	1617088410	2950	2950	2950	2950	100
320	20250407	144500	1616793410	2950	2940	2950	2940	344
321	20250407	144400	1615779610	2940	2940	2940	2940	100
322	20250407	144300	1615485610	2935	2945	2945	2935	933
323	20250407	144200	1612737935	2945	2945	2945	2945	406
324	20250407	144100	1611542265	2945	2945	2945	2940	58
325	20250407	144000	1611371480	2945	2935	2945	2930	1405
326	20250407	143900	1607244090	2935	2935	2935	2935	26
327	20250407	143800	1607167780	2940	2940	2940	2940	1624
328	20250407	143700	1602393220	2940	2940	2940	2940	70
329	20250407	143600	1602187420	2945	2945	2945	2945	614
330	20250407	143500	1600379190	2945	2945	2945	2945	357
331	20250407	143400	1599327825	2940	2945	2945	2940	258
332	20250407	143300	1598568185	2945	2945	2945	2945	0
333	20250407	143200	1598568185	2945	2940	2945	2940	145
334	20250407	143100	1598141315	2940	2940	2940	2940	22
335	20250407	143000	1598076635	2935	2935	2935	2935	20
336	20250407	142900	1598017935	2935	2950	2950	2935	3648
337	20250407	142800	1587305250	2950	2950	2950	2950	348
338	20250407	142700	1586278650	2945	2945	2945	2945	1392
339	20250407	142600	1582179210	2945	2945	2945	2945	341
340	20250407	142500	1581174965	2945	2945	2945	2945	5
341	20250407	142400	1581160240	2945	2945	2945	2945	22
342	20250407	142300	1581095450	2945	2945	2945	2945	109
343	20250407	142200	1580774445	2930	2930	2930	2930	676
344	20250407	142100	1578793765	2930	2930	2930	2930	0
345	20250407	142000	1578793765	2930	2945	2945	2930	3215
346	20250407	141900	1569339990	2935	2940	2945	2935	1821
347	20250407	141800	1563990145	2940	2940	2940	2940	278
348	20250407	141700	1563172825	2950	2950	2950	2950	365
349	20250407	141600	1562096075	2950	2945	2950	2945	2075
350	20250407	141500	1555979780	2945	2945	2945	2945	100
351	20250407	141400	1555685280	2945	2935	2945	2935	6005
352	20250407	141300	1538016920	2935	2935	2935	2935	0
353	20250407	141200	1538016920	2935	2935	2935	2935	1141
354	20250407	141100	1534668085	2935	2935	2935	2935	100
355	20250407	141000	1534374585	2935	2935	2935	2935	10
356	20250407	140900	1534345235	2940	2935	2940	2930	1893
357	20250407	140800	1528794855	2940	2940	2940	2940	200
358	20250407	140700	1528206855	2940	2935	2940	2935	901
359	20250407	140600	1525560790	2935	2935	2935	2935	0
360	20250407	140500	1525560790	2935	2935	2935	2935	0
361	20250407	140400	1525560790	2935	2935	2935	2935	397
362	20250407	140300	1524395595	2935	2935	2935	2935	0
363	20250407	140200	1524395595	2935	2935	2935	2935	343
364	20250407	140100	1523388890	2935	2935	2935	2935	279
365	20250407	140000	1522570025	2935	2935	2935	2935	616
366	20250407	135900	1520762065	2935	2935	2935	2935	0
367	20250407	135800	1520762065	2935	2932	2935	2932	1104
368	20250407	135700	1517522725	2935	2935	2935	2935	383
369	20250407	135600	1516398620	2935	2935	2935	2935	0
370	20250407	135500	1516398620	2935	2935	2935	2935	335
371	20250407	135400	1515415395	2935	2935	2935	2935	0
372	20250407	135300	1515415395	2935	2935	2935	2935	267
373	20250407	135200	1514631750	2925	2930	2930	2925	85
374	20250407	135100	1514383075	2925	2925	2925	2925	106
375	20250407	135000	1514073025	2925	2925	2925	2925	21
376	20250407	134900	1514011600	2930	2930	2930	2930	899
377	20250407	134800	1511377530	2935	2935	2935	2935	22
378	20250407	134700	1511312960	2935	2930	2935	2930	1095
379	20250407	134600	1508104605	2930	2930	2930	2930	250
380	20250407	134500	1507372105	2930	2930	2930	2930	389
381	20250407	134400	1506232335	2935	2935	2935	2935	0
382	20250407	134300	1506232335	2935	2935	2935	2935	0
383	20250407	134200	1506232335	2935	2935	2935	2935	10
384	20250407	134100	1506202985	2935	2930	2935	2930	784
385	20250407	134000	1503905825	2930	2930	2930	2930	3581
386	20250407	133900	1493413495	2925	2925	2925	2925	5213
387	20250407	133800	1478165470	2925	2930	2930	2925	397
388	20250407	133700	1477002310	2930	2935	2935	2930	426
389	20250407	133600	1475752395	2935	2935	2935	2930	1152
390	20250407	133500	1472373630	2930	2930	2930	2930	0
391	20250407	133400	1472373630	2930	2930	2930	2930	1236
392	20250407	133300	1468752150	2935	2935	2935	2935	286
393	20250407	133200	1467912740	2935	2935	2935	2935	580
394	20250407	133100	1466210440	2935	2935	2935	2935	294
395	20250407	133000	1465347550	2935	2925	2935	2925	350
396	20250407	132900	1464320800	2935	2935	2935	2935	10
397	20250407	132800	1464291450	2935	2935	2935	2935	3
398	20250407	132700	1464282645	2935	2930	2935	2930	3210
399	20250407	132600	1454876250	2925	2925	2925	2925	0
400	20250407	132500	1454876250	2925	2925	2925	2925	0
401	20250407	132400	1454876250	2925	2930	2930	2925	1802
402	20250407	132300	1449603890	2930	2930	2930	2930	2472
403	20250407	132200	1442360930	2935	2930	2935	2930	63
404	20250407	132100	1442176090	2935	2935	2935	2935	0
405	20250407	132000	1442176090	2935	2935	2935	2935	1
406	20250407	131900	1442173155	2935	2935	2935	2935	590
407	20250407	131800	1440441505	2935	2935	2935	2930	20
408	20250407	131700	1440382895	2930	2930	2930	2930	0
409	20250407	131600	1440382895	2930	2930	2930	2930	485
410	20250407	131500	1438961845	2930	2930	2930	2930	0
411	20250407	131400	1438961845	2930	2930	2930	2930	3258
412	20250407	131300	1429415905	2930	2930	2930	2930	338
413	20250407	131200	1428425565	2930	2930	2930	2930	0
414	20250407	131100	1428425565	2930	2930	2930	2930	2397
415	20250407	131000	1421402355	2930	2935	2935	2930	2
416	20250407	130900	1421396490	2935	2935	2935	2935	807
417	20250407	130800	1419027945	2935	2930	2935	2930	1544
418	20250407	130700	1414503220	2935	2935	2935	2935	9
419	20250407	130600	1414476805	2935	2935	2935	2935	5
420	20250407	130500	1414462130	2935	2935	2935	2935	14
421	20250407	130400	1414421040	2935	2935	2935	2935	0
422	20250407	130300	1414421040	2935	2935	2935	2935	16
423	20250407	130200	1414374080	2935	2935	2935	2935	513
424	20250407	130100	1412868425	2930	2930	2935	2930	109
425	20250407	130000	1412548870	2930	2930	2930	2925	3778
426	20250407	125900	1401493155	2930	2930	2930	2930	0
427	20250407	125800	1401493155	2930	2930	2930	2930	5
428	20250407	125700	1401478505	2930	2930	2930	2925	1323
429	20250407	125600	1397605615	2930	2935	2935	2925	3969
430	20250407	125500	1385973585	2935	2935	2935	2935	21
431	20250407	125400	1385911950	2940	2932	2940	2932	2016
432	20250407	125300	1379996938	2935	2935	2935	2935	4
433	20250407	125200	1379985198	2935	2935	2935	2935	36
434	20250407	125100	1379879538	2935	2935	2935	2935	445
435	20250407	125000	1378573463	2930	2930	2930	2930	170
436	20250407	124900	1378075363	2930	2930	2930	2930	309
437	20250407	124800	1377169993	2935	2935	2935	2935	0
438	20250407	124700	1377169993	2935	2935	2940	2935	1785
439	20250407	124600	1371925493	2935	2935	2940	2935	2035
440	20250407	124500	1365948768	2930	2935	2935	2930	30
441	20250407	124400	1365860768	2935	2930	2935	2930	4357
442	20250407	124300	1353080553	2930	2930	2930	2930	0
443	20250407	124200	1353080553	2930	2925	2930	2925	1648
444	20250407	124100	1348254173	2925	2925	2925	2920	491
445	20250407	124000	1346818148	2925	2925	2925	2925	674
446	20250407	123900	1344846698	2925	2925	2925	2925	531
447	20250407	123800	1343293523	2925	2930	2930	2925	341
448	20250407	123700	1342295593	2930	2930	2930	2930	80
449	20250407	123600	1342061193	2930	2930	2930	2930	0
450	20250407	123500	1342061193	2930	2930	2930	2930	34
451	20250407	123400	1341961573	2930	2930	2930	2930	0
452	20250407	123300	1341961573	2930	2930	2930	2930	0
453	20250407	123200	1341961573	2930	2925	2930	2925	1089
454	20250407	123100	1338770833	2925	2925	2925	2925	16
455	20250407	123000	1338724033	2925	2925	2925	2925	243
456	20250407	122900	1338013258	2930	2930	2930	2930	0
457	20250407	122800	1338013258	2930	2925	2930	2925	1897
458	20250407	122700	1332462328	2925	2925	2925	2925	118
459	20250407	122600	1332117178	2925	2925	2925	2925	393
460	20250407	122500	1330967653	2925	2925	2925	2925	484
461	20250407	122400	1329551953	2920	2920	2920	2920	189
462	20250407	122300	1329000073	2920	2920	2920	2920	884
463	20250407	122200	1326418793	2920	2920	2920	2920	23
464	20250407	122100	1326351633	2920	2920	2920	2920	1894
465	20250407	122000	1320821153	2920	2920	2920	2920	95
466	20250407	121900	1320543753	2915	2915	2915	2915	247
467	20250407	121800	1319823748	2920	2920	2920	2915	205
468	20250407	121700	1319225653	2920	2920	2920	2920	0
469	20250407	121600	1319225653	2920	2915	2920	2915	202
470	20250407	121500	1318636313	2925	2925	2925	2915	6732
471	20250407	121400	1298981263	2925	2925	2925	2925	0
472	20250407	121300	1298981263	2925	2925	2925	2925	1
473	20250407	121200	1298978338	2925	2925	2925	2925	0
474	20250407	121100	1298978338	2925	2925	2925	2925	119
475	20250407	121000	1298630263	2925	2925	2925	2925	101
476	20250407	120900	1298334838	2925	2925	2925	2925	7
477	20250407	120800	1298314363	2930	2930	2930	2930	0
478	20250407	120700	1298314363	2930	2930	2930	2930	1
479	20250407	120600	1298311433	2930	2930	2930	2930	25
480	20250407	120500	1298238183	2930	2930	2930	2930	10
481	20250407	120400	1298208883	2930	2930	2930	2930	0
482	20250407	120300	1298208883	2930	2930	2930	2930	2
483	20250407	120200	1298203023	2930	2930	2930	2930	1
484	20250407	120100	1298200093	2930	2930	2930	2930	1
485	20250407	120000	1298197163	2925	2925	2925	2925	1
486	20250407	115900	1298194238	2920	2920	2920	2920	500
487	20250407	115800	1296734238	2920	2920	2920	2920	0
488	20250407	115700	1296734238	2920	2925	2925	2920	1151
489	20250407	115600	1293371648	2930	2930	2930	2930	331
490	20250407	115500	1292401818	2930	2930	2930	2930	0
491	20250407	115400	1292401818	2930	2930	2930	2925	6
492	20250407	115300	1292384243	2930	2930	2930	2930	2690
493	20250407	115200	1284502543	2935	2935	2935	2935	0
494	20250407	115100	1284502543	2935	2930	2935	2930	995
495	20250407	115000	1281587023	2925	2930	2930	2925	107
496	20250407	114900	1281274003	2930	2925	2930	2920	2373
497	20250407	114800	1274330528	2925	2920	2925	2920	145
498	20250407	114700	1273906493	2925	2925	2925	2925	456
499	20250407	114600	1272572693	2925	2925	2925	2925	20
500	20250407	114500	1272514193	2925	2920	2925	2920	27
501	20250407	114400	1272435223	2925	2930	2930	2925	498
502	20250407	114300	1270978533	2930	2920	2930	2920	1797
503	20250407	114200	1265721273	2925	2925	2925	2925	6
504	20250407	114100	1265703723	2925	2925	2925	2925	47
505	20250407	114000	1265566248	2925	2925	2925	2925	41
506	20250407	113900	1265446323	2925	2925	2925	2925	798
507	20250407	113800	1263112173	2925	2925	2930	2920	3073
508	20250407	113700	1254130398	2930	2930	2930	2930	0
509	20250407	113600	1254130398	2930	2930	2930	2930	50
510	20250407	113500	1253983898	2930	2930	2930	2930	0
511	20250407	113400	1253983898	2930	2930	2930	2930	0
512	20250407	113300	1253983898	2930	2930	2930	2930	118
513	20250407	113200	1253638158	2930	2930	2930	2930	587
514	20250407	113100	1251918248	2930	2930	2930	2930	0
515	20250407	113000	1251918248	2930	2930	2930	2930	0
516	20250407	112900	1251918248	2930	2925	2930	2925	182
517	20250407	112800	1251385168	2925	2925	2925	2925	50
518	20250407	112700	1251238918	2920	2920	2920	2920	0
519	20250407	112600	1251238918	2920	2920	2920	2920	0
520	20250407	112500	1251238918	2920	2920	2920	2920	0
521	20250407	112400	1251238918	2920	2925	2925	2920	2075
522	20250407	112300	1245169563	2925	2925	2925	2925	101
523	20250407	112200	1244874138	2930	2930	2930	2930	3
524	20250407	112100	1244865348	2930	2930	2930	2930	0
525	20250407	112000	1244865348	2930	2930	2930	2930	0
526	20250407	111900	1244865348	2930	2930	2930	2930	0
527	20250407	111800	1244865348	2930	2930	2930	2930	1285
528	20250407	111700	1241100298	2930	2930	2930	2930	44
529	20250407	111600	1240971378	2930	2930	2930	2930	9
530	20250407	111500	1240945008	2925	2925	2925	2925	0
531	20250407	111400	1240945008	2925	2925	2925	2925	1
532	20250407	111300	1240942083	2930	2930	2930	2930	1095
533	20250407	111200	1237733733	2930	2930	2930	2930	5
534	20250407	111100	1237719083	2925	2925	2925	2925	0
535	20250407	111000	1237719083	2925	2925	2925	2925	0
536	20250407	110900	1237719083	2925	2925	2925	2925	16
537	20250407	110800	1237672283	2930	2930	2930	2930	100
538	20250407	110700	1237379283	2930	2930	2930	2925	1577
539	20250407	110600	1232763668	2930	2930	2930	2930	0
540	20250407	110500	1232763668	2930	2925	2930	2925	1769
541	20250407	110400	1227588998	2920	2920	2920	2920	795
542	20250407	110300	1225267598	2920	2920	2920	2920	5
543	20250407	110200	1225252998	2920	2920	2920	2920	0
544	20250407	110100	1225252998	2920	2920	2920	2920	200
545	20250407	110000	1224668998	2910	2910	2910	2910	0
546	20250407	105900	1224668998	2910	2925	2930	2910	3247
547	20250407	105800	1215199558	2925	2925	2925	2925	500
548	20250407	105700	1213737058	2925	2925	2925	2925	1242
549	20250407	105600	1210104208	2920	2920	2920	2920	36
550	20250407	105500	1209999088	2920	2920	2920	2915	1411
551	20250407	105400	1205881018	2915	2920	2920	2915	204
552	20250407	105300	1205285353	2915	2915	2915	2915	100
553	20250407	105200	1204993853	2920	2920	2920	2910	459
554	20250407	105100	1203655286	2920	2920	2920	2920	4001
555	20250407	105000	1191972366	2915	2920	2920	2915	2388
556	20250407	104900	1185011246	2920	2915	2920	2915	1570
557	20250407	104800	1180429696	2915	2910	2915	2910	63
558	20250407	104700	1180246341	2910	2910	2910	2910	0
559	20250407	104600	1180246341	2910	2910	2910	2910	783
560	20250407	104500	1177967811	2900	2910	2910	2900	650
561	20250407	104400	1176081811	2910	2910	2910	2900	2365
562	20250407	104300	1169212661	2910	2910	2910	2910	1706
563	20250407	104200	1164248201	2900	2910	2910	2900	1720
564	20250407	104100	1159251676	2910	2910	2910	2910	201
565	20250407	104000	1158666766	2910	2910	2910	2910	46
566	20250407	103900	1158532906	2915	2915	2915	2915	100
567	20250407	103800	1158241406	2910	2910	2910	2910	1491
568	20250407	103700	1153902596	2905	2905	2905	2900	3545
569	20250407	103600	1143604376	2905	2905	2905	2905	93
570	20250407	103500	1143334211	2905	2915	2915	2905	2411
571	20250407	103400	1136327231	2915	2900	2920	2900	28077
572	20250407	103300	1054612201	2895	2900	2900	2895	60
573	20250407	103200	1054438241	2900	2900	2900	2895	320
574	20250407	103100	1053510491	2900	2905	2905	2900	1134
575	20250407	103000	1050221231	2900	2905	2905	2900	6286
576	20250407	102900	1031991816	2905	2905	2905	2905	155
577	20250407	102800	1031541541	2905	2905	2905	2900	2254
578	20250407	102700	1024994421	2905	2905	2905	2900	355
579	20250407	102600	1023964864	2905	2900	2905	2900	3646
580	20250407	102500	1013386464	2900	2900	2900	2900	1417
581	20250407	102400	1009277164	2895	2900	2900	2895	9084
582	20250407	102300	982962954	2905	2905	2905	2905	13
583	20250407	102200	982925189	2900	2895	2900	2895	8119
584	20250407	102100	959413134	2895	2895	2895	2895	2383
585	20250407	102000	952514349	2895	2890	2895	2890	458
586	20250407	101900	951189214	2895	2895	2895	2895	19
587	20250407	101800	951134209	2895	2895	2895	2890	1337
588	20250407	101700	947270084	2895	2895	2895	2890	4612
589	20250407	101600	933940844	2895	2900	2900	2890	220
590	20250407	101500	933303944	2895	2900	2900	2895	1165
591	20250407	101400	929930514	2895	2905	2905	2890	33092
592	20250407	101300	834004679	2905	2905	2905	2900	1617
593	20250407	101200	829314189	2905	2905	2905	2905	3594
594	20250407	101100	818873619	2905	2915	2915	2905	15306
595	20250407	101000	774402274	2915	2910	2915	2910	2027
596	20250407	100900	768503174	2915	2915	2915	2910	8379
597	20250407	100800	744120229	2910	2920	2920	2910	13377
598	20250407	100700	705129214	2920	2920	2920	2920	106
599	20250407	100600	704819694	2920	2920	2920	2920	1732
600	20250407	100500	699762254	2915	2920	2920	2915	921
601	20250407	100400	697076289	2920	2915	2920	2915	981
602	20250407	100300	694215534	2920	2925	2925	2920	2546
603	20250407	100200	686781184	2920	2920	2925	2920	3437
604	20250407	100100	676745044	2925	2925	2925	2925	205
605	20250407	100000	676145419	2925	2920	2925	2920	1314
606	20250407	095900	672302429	2920	2925	2925	2920	471
607	20250407	095800	670927084	2925	2925	2925	2925	176
608	20250407	095700	670412284	2925	2925	2925	2925	120
609	20250407	095600	670061284	2925	2920	2925	2920	1183
610	20250407	095500	666606009	2925	2925	2930	2920	1068
611	20250407	095400	663482144	2920	2920	2920	2920	533
612	20250407	095300	661925784	2920	2920	2920	2920	2003
613	20250407	095200	656077024	2925	2925	2925	2925	2033
614	20250407	095100	650130499	2925	2925	2925	2920	894
615	20250407	095000	647519534	2925	2920	2925	2920	2444
616	20250407	094900	640374844	2925	2925	2925	2925	164
617	20250407	094800	639895144	2925	2920	2925	2920	3550
618	20250407	094700	629522399	2920	2925	2925	2920	2269
619	20250407	094600	622896664	2920	2920	2925	2920	14641
620	20250407	094500	580140579	2925	2935	2935	2925	104
621	20250407	094400	579836369	2925	2935	2935	2925	660
622	20250407	094300	577902464	2935	2935	2935	2925	6022
623	20250407	094200	560285999	2935	2927	2935	2927	7434
624	20250407	094100	538504749	2927	2927	2930	2927	537
625	20250407	094000	536932890	2930	2930	2930	2930	610
626	20250407	093900	535145590	2930	2930	2930	2930	56
627	20250407	093800	534981510	2930	2930	2930	2925	1236
628	20250407	093700	531365030	2930	2920	2930	2920	52
629	20250407	093600	531213180	2920	2925	2925	2920	2168
630	20250407	093500	524872875	2925	2925	2930	2925	152
631	20250407	093400	524428265	2925	2930	2930	2925	650
632	20250407	093300	522524250	2930	2930	2930	2930	206
633	20250407	093200	521920670	2930	2920	2930	2920	4077
634	20250407	093100	510013530	2920	2925	2925	2915	11091
635	20250407	093000	477619380	2925	2930	2930	2925	5308
636	20250407	092900	462087960	2930	2940	2940	2925	26859
637	20250407	092800	383346880	2940	2940	2940	2940	255
638	20250407	092700	382597180	2940	2940	2940	2935	8366
639	20250407	092600	358001970	2940	2940	2940	2940	3589
640	20250407	092500	347450310	2940	2940	2940	2940	733
641	20250407	092400	345295290	2945	2945	2945	2940	3402
642	20250407	092300	335287930	2945	2945	2950	2940	9898
643	20250407	092200	306157790	2955	2955	2955	2945	3847
644	20250407	092100	294810515	2955	2945	2955	2945	3085
645	20250407	092000	285711350	2945	2945	2945	2945	3056
646	20250407	091900	276711430	2945	2950	2950	2945	633
647	20250407	091800	274847105	2950	2950	2950	2940	388
648	20250407	091700	273705355	2950	2950	2955	2945	5120
649	20250407	091600	258615825	2950	2950	2955	2950	3650
650	20250407	091500	247847960	2945	2945	2945	2945	1
651	20250407	091400	247845015	2945	2945	2947	2945	944
652	20250407	091300	245064921	2945	2945	2945	2940	1804
653	20250407	091200	239755581	2945	2940	2945	2940	889
654	20250407	091100	237140836	2945	2950	2950	2945	1921
655	20250407	091000	231482251	2950	2945	2950	2945	1825
656	20250407	090900	226106019	2940	2940	2945	2940	1220
657	20250407	090800	222519214	2940	2940	2945	2940	4510
658	20250407	090700	209254709	2940	2955	2955	2940	6010
659	20250407	090600	191577709	2940	2940	2940	2940	1608
660	20250407	090500	186850189	2935	2947	2955	2935	6328
661	20250407	090400	168254464	2940	2945	2950	2937	10026
662	20250407	090300	138759323	2945	2955	2955	2945	3984
663	20250407	090200	127003840	2955	2960	2970	2950	6447
664	20250407	090100	107944705	2960	2995	2995	2955	5497
665	20250407	090000	91621700	2995	3020	3020	2990	30382