KissMeData/093370/min/candle-20250407.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250407	194600	1821958543	4050	4050	4050	4050	15354
3	20250407	194500	1821958543	4050	4050	4050	4050	0
4	20250407	194400	1821958543	4050	4050	4050	4050	0
5	20250407	194300	1821958543	4050	4050	4050	4050	0
6	20250407	194200	1821958543	4050	4050	4050	4050	0
7	20250407	194100	1821958543	4050	4050	4050	4050	0
8	20250407	194000	1821958543	4050	4050	4050	4050	0
9	20250407	193900	1821958543	4050	4050	4050	4050	0
10	20250407	193800	1821958543	4050	4050	4050	4050	0
11	20250407	193700	1821958543	4050	4050	4050	4050	0
12	20250407	193600	1821958543	4050	4050	4050	4050	0
13	20250407	193500	1821958543	4050	4050	4050	4050	0
14	20250407	193400	1821958543	4050	4050	4050	4050	0
15	20250407	193300	1821958543	4050	4050	4050	4050	0
16	20250407	193200	1821958543	4050	4050	4050	4050	0
17	20250407	193100	1821958543	4050	4050	4050	4050	0
18	20250407	193000	1821958543	4050	4050	4050	4050	0
19	20250407	192900	1821958543	4050	4050	4050	4050	0
20	20250407	192800	1821958543	4050	4050	4050	4050	0
21	20250407	192700	1821958543	4050	4050	4050	4050	0
22	20250407	192600	1821958543	4050	4050	4050	4050	0
23	20250407	192500	1821958543	4050	4050	4050	4050	0
24	20250407	192400	1821958543	4050	4050	4050	4050	0
25	20250407	192300	1821958543	4050	4050	4050	4050	0
26	20250407	192200	1821958543	4050	4050	4050	4050	0
27	20250407	192100	1821958543	4050	4050	4050	4050	0
28	20250407	192000	1821958543	4050	4050	4050	4050	0
29	20250407	191900	1821958543	4050	4050	4050	4050	0
30	20250407	191800	1821958543	4050	4050	4050	4050	0
31	20250407	191700	1821958543	4050	4050	4050	4050	0
32	20250407	191600	1821958543	4050	4050	4050	4050	15354
33	20250407	191500	1821958543	4050	4050	4050	4050	0
34	20250407	191400	1821958543	4050	4050	4050	4050	0
35	20250407	191300	1821958543	4050	4050	4050	4050	0
36	20250407	191200	1821958543	4050	4050	4050	4050	0
37	20250407	191100	1821958543	4050	4050	4050	4050	0
38	20250407	191000	1821958543	4050	4050	4050	4050	0
39	20250407	190900	1821958543	4050	4050	4050	4050	0
40	20250407	190800	1821958543	4050	4050	4050	4050	0
41	20250407	190700	1821958543	4050	4050	4050	4050	0
42	20250407	190600	1821958543	4050	4050	4050	4050	0
43	20250407	190500	1821958543	4050	4050	4050	4050	0
44	20250407	190400	1821958543	4050	4050	4050	4050	0
45	20250407	190300	1821958543	4050	4050	4050	4050	0
46	20250407	190200	1821958543	4050	4050	4050	4050	0
47	20250407	190100	1821958543	4050	4050	4050	4050	0
48	20250407	190000	1821958543	4050	4050	4050	4050	0
49	20250407	185900	1821958543	4050	4050	4050	4050	0
50	20250407	185800	1821958543	4050	4050	4050	4050	0
51	20250407	185700	1821958543	4050	4050	4050	4050	0
52	20250407	185600	1821958543	4050	4050	4050	4050	0
53	20250407	185500	1821958543	4050	4050	4050	4050	0
54	20250407	185400	1821958543	4050	4050	4050	4050	0
55	20250407	185300	1821958543	4050	4050	4050	4050	0
56	20250407	185200	1821958543	4050	4050	4050	4050	0
57	20250407	185100	1821958543	4050	4050	4050	4050	0
58	20250407	185000	1821958543	4050	4050	4050	4050	0
59	20250407	184900	1821958543	4050	4050	4050	4050	0
60	20250407	184800	1821958543	4050	4050	4050	4050	0
61	20250407	184700	1821958543	4050	4050	4050	4050	0
62	20250407	184600	1821958543	4050	4050	4050	4050	15354
63	20250407	184500	1821958543	4050	4050	4050	4050	0
64	20250407	184400	1821958543	4050	4050	4050	4050	0
65	20250407	184300	1821958543	4050	4050	4050	4050	0
66	20250407	184200	1821958543	4050	4050	4050	4050	0
67	20250407	184100	1821958543	4050	4050	4050	4050	0
68	20250407	184000	1821958543	4050	4050	4050	4050	0
69	20250407	183900	1821958543	4050	4050	4050	4050	0
70	20250407	183800	1821958543	4050	4050	4050	4050	0
71	20250407	183700	1821958543	4050	4050	4050	4050	0
72	20250407	183600	1821958543	4050	4050	4050	4050	0
73	20250407	183500	1821958543	4050	4050	4050	4050	0
74	20250407	183400	1821958543	4050	4050	4050	4050	0
75	20250407	183300	1821958543	4050	4050	4050	4050	0
76	20250407	183200	1821958543	4050	4050	4050	4050	0
77	20250407	183100	1821958543	4050	4050	4050	4050	0
78	20250407	183000	1821958543	4050	4050	4050	4050	0
79	20250407	182900	1821958543	4050	4050	4050	4050	0
80	20250407	182800	1821958543	4050	4050	4050	4050	0
81	20250407	182700	1821958543	4050	4050	4050	4050	0
82	20250407	182600	1821958543	4050	4050	4050	4050	0
83	20250407	182500	1821958543	4050	4050	4050	4050	0
84	20250407	182400	1821958543	4050	4050	4050	4050	0
85	20250407	182300	1821958543	4050	4050	4050	4050	0
86	20250407	182200	1821958543	4050	4050	4050	4050	0
87	20250407	182100	1821958543	4050	4050	4050	4050	0
88	20250407	182000	1821958543	4050	4050	4050	4050	0
89	20250407	181900	1821958543	4050	4050	4050	4050	0
90	20250407	181800	1821958543	4050	4050	4050	4050	0
91	20250407	181700	1821958543	4050	4050	4050	4050	0
92	20250407	181600	1821958543	4050	4050	4050	4050	15354
93	20250407	181500	1821958543	4050	4050	4050	4050	0
94	20250407	181400	1821958543	4050	4050	4050	4050	0
95	20250407	181300	1821958543	4050	4050	4050	4050	0
96	20250407	181200	1821958543	4050	4050	4050	4050	0
97	20250407	181100	1821958543	4050	4050	4050	4050	0
98	20250407	181000	1821958543	4050	4050	4050	4050	0
99	20250407	180900	1821958543	4050	4050	4050	4050	0
100	20250407	180800	1821958543	4050	4050	4050	4050	0
101	20250407	180700	1821958543	4050	4050	4050	4050	0
102	20250407	180600	1821958543	4050	4050	4050	4050	0
103	20250407	180500	1821958543	4050	4050	4050	4050	0
104	20250407	180400	1821958543	4050	4050	4050	4050	0
105	20250407	180300	1821958543	4050	4050	4050	4050	0
106	20250407	180200	1821958543	4050	4050	4050	4050	0
107	20250407	180100	1821958543	4050	4050	4050	4050	0
108	20250407	180000	1821958543	4050	4050	4050	4050	0
109	20250407	175900	1821958543	4050	4050	4050	4050	0
110	20250407	175800	1821958543	4050	4050	4050	4050	0
111	20250407	175700	1821958543	4050	4050	4050	4050	0
112	20250407	175600	1821958543	4050	4050	4050	4050	0
113	20250407	175500	1821958543	4050	4050	4050	4050	0
114	20250407	175400	1821958543	4050	4050	4050	4050	0
115	20250407	175300	1821958543	4050	4050	4050	4050	0
116	20250407	175200	1821958543	4050	4050	4050	4050	0
117	20250407	175100	1821958543	4050	4050	4050	4050	0
118	20250407	175000	1821958543	4050	4050	4050	4050	0
119	20250407	174900	1821958543	4050	4050	4050	4050	0
120	20250407	174800	1821958543	4050	4050	4050	4050	0
121	20250407	174700	1821958543	4050	4050	4050	4050	0
122	20250407	174600	1821958543	4050	4050	4050	4050	15354
123	20250407	174500	1821958543	4050	4050	4050	4050	0
124	20250407	174400	1821958543	4050	4050	4050	4050	0
125	20250407	174300	1821958543	4050	4050	4050	4050	0
126	20250407	174200	1821958543	4050	4050	4050	4050	0
127	20250407	174100	1821958543	4050	4050	4050	4050	0
128	20250407	174000	1821958543	4050	4050	4050	4050	0
129	20250407	173900	1821958543	4050	4050	4050	4050	0
130	20250407	173800	1821958543	4050	4050	4050	4050	0
131	20250407	173700	1821958543	4050	4050	4050	4050	0
132	20250407	173600	1821958543	4050	4050	4050	4050	0
133	20250407	173500	1821958543	4050	4050	4050	4050	0
134	20250407	173400	1821958543	4050	4050	4050	4050	0
135	20250407	173300	1821958543	4050	4050	4050	4050	0
136	20250407	173200	1821958543	4050	4050	4050	4050	0
137	20250407	173100	1821958543	4050	4050	4050	4050	0
138	20250407	173000	1821958543	4050	4050	4050	4050	0
139	20250407	172900	1821958543	4050	4050	4050	4050	0
140	20250407	172800	1821958543	4050	4050	4050	4050	0
141	20250407	172700	1821958543	4050	4050	4050	4050	0
142	20250407	172600	1821958543	4050	4050	4050	4050	0
143	20250407	172500	1821958543	4050	4050	4050	4050	0
144	20250407	172400	1821958543	4050	4050	4050	4050	0
145	20250407	172300	1821958543	4050	4050	4050	4050	0
146	20250407	172200	1821958543	4050	4050	4050	4050	0
147	20250407	172100	1821958543	4050	4050	4050	4050	0
148	20250407	172000	1821958543	4050	4050	4050	4050	0
149	20250407	171900	1821958543	4050	4050	4050	4050	0
150	20250407	171800	1821958543	4050	4050	4050	4050	0
151	20250407	171700	1821958543	4050	4050	4050	4050	0
152	20250407	171600	1821958543	4050	4050	4050	4050	15354
153	20250407	171500	1821958543	4050	4050	4050	4050	0
154	20250407	171400	1821958543	4050	4050	4050	4050	0
155	20250407	171300	1821958543	4050	4050	4050	4050	0
156	20250407	171200	1821958543	4050	4050	4050	4050	0
157	20250407	171100	1821958543	4050	4050	4050	4050	0
158	20250407	171000	1821958543	4050	4050	4050	4050	0
159	20250407	170900	1821958543	4050	4050	4050	4050	0
160	20250407	170800	1821958543	4050	4050	4050	4050	0
161	20250407	170700	1821958543	4050	4050	4050	4050	0
162	20250407	170600	1821958543	4050	4050	4050	4050	0
163	20250407	170500	1821958543	4050	4050	4050	4050	0
164	20250407	170400	1821958543	4050	4050	4050	4050	0
165	20250407	170300	1821958543	4050	4050	4050	4050	0
166	20250407	170200	1821958543	4050	4050	4050	4050	0
167	20250407	170100	1821958543	4050	4050	4050	4050	0
168	20250407	170000	1821958543	4050	4050	4050	4050	0
169	20250407	165900	1821958543	4050	4050	4050	4050	0
170	20250407	165800	1821958543	4050	4050	4050	4050	0
171	20250407	165700	1821958543	4050	4050	4050	4050	0
172	20250407	165600	1821958543	4050	4050	4050	4050	0
173	20250407	165500	1821958543	4050	4050	4050	4050	0
174	20250407	165400	1821958543	4050	4050	4050	4050	0
175	20250407	165300	1821958543	4050	4050	4050	4050	0
176	20250407	165200	1821958543	4050	4050	4050	4050	0
177	20250407	165100	1821958543	4050	4050	4050	4050	0
178	20250407	165000	1821958543	4050	4050	4050	4050	0
179	20250407	164900	1821958543	4050	4050	4050	4050	0
180	20250407	164800	1821958543	4050	4050	4050	4050	0
181	20250407	164700	1821958543	4050	4050	4050	4050	0
182	20250407	164600	1821958543	4050	4050	4050	4050	15354
183	20250407	164500	1821958543	4050	4050	4050	4050	0
184	20250407	164400	1821958543	4050	4050	4050	4050	0
185	20250407	164300	1821958543	4050	4050	4050	4050	0
186	20250407	164200	1821958543	4050	4050	4050	4050	0
187	20250407	164100	1821958543	4050	4050	4050	4050	0
188	20250407	164000	1821958543	4050	4050	4050	4050	0
189	20250407	163900	1821958543	4050	4050	4050	4050	0
190	20250407	163800	1821958543	4050	4050	4050	4050	0
191	20250407	163700	1821958543	4050	4050	4050	4050	0
192	20250407	163600	1821958543	4050	4050	4050	4050	0
193	20250407	163500	1821958543	4050	4050	4050	4050	0
194	20250407	163400	1821958543	4050	4050	4050	4050	0
195	20250407	163300	1821958543	4050	4050	4050	4050	0
196	20250407	163200	1821958543	4050	4050	4050	4050	0
197	20250407	163100	1821958543	4050	4050	4050	4050	0
198	20250407	163000	1821958543	4050	4050	4050	4050	0
199	20250407	162900	1821958543	4050	4050	4050	4050	0
200	20250407	162800	1821958543	4050	4050	4050	4050	0
201	20250407	162700	1821958543	4050	4050	4050	4050	0
202	20250407	162600	1821958543	4050	4050	4050	4050	0
203	20250407	162500	1821958543	4050	4050	4050	4050	0
204	20250407	162400	1821958543	4050	4050	4050	4050	0
205	20250407	162300	1821958543	4050	4050	4050	4050	0
206	20250407	162200	1821958543	4050	4050	4050	4050	0
207	20250407	162100	1821958543	4050	4050	4050	4050	0
208	20250407	162000	1821958543	4050	4050	4050	4050	0
209	20250407	161900	1821958543	4050	4050	4050	4050	0
210	20250407	161800	1821958543	4050	4050	4050	4050	0
211	20250407	161700	1821958543	4050	4050	4050	4050	0
212	20250407	161600	1821958543	4050	4050	4050	4050	15354
213	20250407	161500	1821958543	4050	4050	4050	4050	0
214	20250407	161400	1821958543	4050	4050	4050	4050	0
215	20250407	161300	1821958543	4050	4050	4050	4050	0
216	20250407	161200	1821958543	4050	4050	4050	4050	0
217	20250407	161100	1821958543	4050	4050	4050	4050	0
218	20250407	161000	1821958543	4050	4050	4050	4050	0
219	20250407	160900	1821958543	4050	4050	4050	4050	0
220	20250407	160800	1821958543	4050	4050	4050	4050	0
221	20250407	160700	1821958543	4050	4050	4050	4050	0
222	20250407	160600	1821958543	4050	4050	4050	4050	0
223	20250407	160500	1821958543	4050	4050	4050	4050	0
224	20250407	160400	1821958543	4050	4050	4050	4050	0
225	20250407	160300	1821958543	4050	4050	4050	4050	0
226	20250407	160200	1821958543	4050	4050	4050	4050	0
227	20250407	160100	1821958543	4050	4050	4050	4050	0
228	20250407	160000	1821958543	4050	4050	4050	4050	0
229	20250407	155900	1821958543	4050	4050	4050	4050	0
230	20250407	155800	1821958543	4050	4050	4050	4050	0
231	20250407	155700	1821958543	4050	4050	4050	4050	0
232	20250407	155600	1821958543	4050	4050	4050	4050	0
233	20250407	155500	1821958543	4050	4050	4050	4050	0
234	20250407	155400	1821958543	4050	4050	4050	4050	0
235	20250407	155300	1821958543	4050	4050	4050	4050	0
236	20250407	155200	1821958543	4050	4050	4050	4050	0
237	20250407	155100	1821958543	4050	4050	4050	4050	0
238	20250407	155000	1821958543	4050	4050	4050	4050	0
239	20250407	154900	1821958543	4050	4050	4050	4050	0
240	20250407	154800	1821958543	4050	4050	4050	4050	0
241	20250407	154700	1821958543	4050	4050	4050	4050	0
242	20250407	154600	1821958543	4050	4050	4050	4050	15354
243	20250407	154500	1821958543	4050	4050	4050	4050	0
244	20250407	154400	1821958543	4050	4050	4050	4050	0
245	20250407	154300	1821958543	4050	4050	4050	4050	0
246	20250407	154200	1821958543	4050	4050	4050	4050	0
247	20250407	154100	1821958543	4050	4050	4050	4050	0
248	20250407	154000	1821958543	4050	4050	4050	4050	0
249	20250407	153900	1821958543	4050	4050	4050	4050	0
250	20250407	153800	1821958543	4050	4050	4050	4050	0
251	20250407	153700	1821958543	4050	4050	4050	4050	0
252	20250407	153600	1821958543	4050	4050	4050	4050	0
253	20250407	153500	1821958543	4050	4050	4050	4050	0
254	20250407	153400	1821958543	4050	4050	4050	4050	0
255	20250407	153300	1821958543	4050	4050	4050	4050	0
256	20250407	153200	1821958543	4050	4050	4050	4050	0
257	20250407	153100	1821958543	4050	4050	4050	4050	0
258	20250407	153000	1821958543	4050	4050	4050	4050	15354
259	20250407	152900	1759774843	4045	4045	4045	4045	0
260	20250407	152800	1759774843	4045	4045	4045	4045	0
261	20250407	152700	1759774843	4045	4045	4045	4045	0
262	20250407	152600	1759774843	4045	4045	4045	4045	0
263	20250407	152500	1759774843	4045	4045	4045	4045	0
264	20250407	152400	1759774843	4045	4045	4045	4045	0
265	20250407	152300	1759774843	4045	4045	4045	4045	0
266	20250407	152200	1759774843	4045	4045	4045	4045	0
267	20250407	152100	1759774843	4045	4045	4045	4045	0
268	20250407	152000	1759774843	4045	4045	4045	4045	0
269	20250407	151900	1759774843	4045	4040	4080	4040	2567
270	20250407	151800	1749351183	4045	4045	4060	4040	624
271	20250407	151700	1746826258	4045	4045	4050	4045	564
272	20250407	151600	1744544783	4080	4040	4080	4035	1980
273	20250407	151500	1736519808	4037	4040	4040	4037	333
274	20250407	151400	1735174632	4040	4040	4040	4040	42
275	20250407	151300	1735004952	4035	4055	4055	4035	1673
276	20250407	151200	1728238467	4055	4045	4060	4045	1601
277	20250407	151100	1721756607	4045	4045	4045	4042	344
278	20250407	151000	1720365376	4045	4045	4045	4045	192
279	20250407	150900	1719588736	4045	4040	4045	4035	686
280	20250407	150800	1716816896	4045	4035	4045	4035	305
281	20250407	150700	1715584401	4045	4050	4050	4035	1179
282	20250407	150600	1710818261	4050	4050	4055	4045	429
283	20250407	150500	1709081036	4055	4045	4055	4045	854
284	20250407	150400	1705622894	4045	4045	4050	4045	276
285	20250407	150300	1704506399	4050	4050	4050	4040	660
286	20250407	150200	1701836304	4045	4055	4055	4040	1301
287	20250407	150100	1696572449	4060	4040	4060	4040	1733
288	20250407	150000	1689559974	4045	4040	4045	4040	517
289	20250407	145900	1687470039	4040	4040	4045	4040	708
290	20250407	145800	1684608104	4040	4040	4045	4040	364
291	20250407	145700	1683137104	4045	4040	4045	4040	1032
292	20250407	145600	1678963754	4040	4045	4045	4040	260
293	20250407	145500	1677913154	4045	4040	4050	4040	490
294	20250407	145400	1675932159	4040	4040	4045	4040	260
295	20250407	145300	1674881729	4040	4040	4045	4040	299
296	20250407	145200	1673673404	4045	4045	4045	4040	914
297	20250407	145100	1669977409	4045	4045	4050	4045	405
298	20250407	145000	1668339174	4045	4045	4050	4045	271
299	20250407	144900	1667242954	4045	4045	4050	4045	455
300	20250407	144800	1665401944	4050	4050	4050	4045	3028
301	20250407	144700	1653140164	4050	4050	4055	4050	1210
302	20250407	144600	1648239654	4050	4050	4055	4050	554
303	20250407	144500	1645994534	4050	4050	4055	4050	3219
304	20250407	144400	1632957109	4050	4055	4055	4050	254
305	20250407	144300	1631927754	4055	4055	4060	4055	399
306	20250407	144200	1630309729	4055	4050	4060	4050	398
307	20250407	144100	1628696244	4055	4060	4065	4055	1442
308	20250407	144000	1622846184	4060	4070	4095	4060	1835
309	20250407	143900	1615368539	4065	4065	4070	4065	287
310	20250407	143800	1614201874	4065	4070	4070	4055	1827
311	20250407	143700	1606777049	4065	4070	4070	4065	238
312	20250407	143600	1605808864	4070	4065	4075	4065	1326
313	20250407	143500	1600416149	4065	4065	4080	4065	303
314	20250407	143400	1599183304	4075	4065	4075	4065	1918
315	20250407	143300	1591373409	4070	4065	4070	4065	436
316	20250407	143200	1589599989	4065	4070	4075	4065	4633
317	20250407	143100	1570722829	4070	4065	4075	4065	1102
318	20250407	143000	1566239229	4065	4065	4070	4065	407
319	20250407	142900	1564584039	4065	4070	4070	4065	1134
320	20250407	142800	1559969314	4070	4080	4080	4070	1197
321	20250407	142700	1555097484	4080	4080	4080	4080	2
322	20250407	142600	1555089324	4075	4065	4075	4065	827
323	20250407	142500	1551722629	4065	4065	4070	4065	84
324	20250407	142400	1551381059	4065	4065	4070	4065	15
325	20250407	142300	1551320064	4065	4070	4070	4065	89
326	20250407	142200	1550957934	4070	4070	4070	4070	2
327	20250407	142100	1550949794	4075	4070	4075	4070	485
328	20250407	142000	1548973424	4075	4070	4075	4070	550
329	20250407	141900	1546734609	4070	4065	4070	4065	1816
330	20250407	141800	1539352559	4060	4060	4062	4057	1181
331	20250407	141700	1534557516	4057	4060	4060	4055	21
332	20250407	141600	1534472354	4055	4060	4060	4055	25
333	20250407	141500	1534370969	4055	4060	4060	4055	253
334	20250407	141400	1533344619	4055	4055	4055	4055	347
335	20250407	141300	1531937534	4050	4055	4060	4050	376
336	20250407	141200	1530414154	4055	4050	4055	4050	33
337	20250407	141100	1530280449	4060	4055	4060	4050	2673
338	20250407	141000	1519435534	4055	4055	4055	4050	205
339	20250407	140900	1518604354	4055	4050	4055	4050	136
340	20250407	140800	1518053099	4055	4050	4055	4050	277
341	20250407	140700	1516930454	4055	4055	4055	4050	536
342	20250407	140600	1514757089	4055	4050	4055	4050	265
343	20250407	140500	1513683804	4050	4055	4055	4050	335
344	20250407	140400	1512326879	4055	4055	4055	4050	221
345	20250407	140300	1511430834	4055	4050	4055	4050	255
346	20250407	140200	1510397014	4050	4055	4055	4050	119
347	20250407	140100	1509914794	4055	4055	4055	4050	618
348	20250407	140000	1507408924	4055	4050	4055	4050	174
349	20250407	135900	1506703539	4055	4055	4055	4050	465
350	20250407	135800	1504818299	4055	4060	4060	4055	883
351	20250407	135700	1501237724	4060	4060	4060	4060	5
352	20250407	135600	1501217424	4060	4060	4060	4060	854
353	20250407	135500	1497750184	4060	4060	4060	4060	10
354	20250407	135400	1497709584	4060	4065	4065	4055	1015
355	20250407	135300	1493588899	4065	4065	4065	4065	49
356	20250407	135200	1493389714	4065	4065	4065	4060	332
357	20250407	135100	1492041734	4065	4065	4065	4060	62
358	20250407	135000	1491789969	4065	4065	4065	4065	2
359	20250407	134900	1491781839	4065	4065	4065	4065	515
360	20250407	134800	1489688364	4065	4065	4065	4065	2
361	20250407	134700	1489680234	4065	4065	4065	4065	2
362	20250407	134600	1489672104	4060	4060	4065	4060	150
363	20250407	134500	1489062614	4065	4065	4065	4065	4
364	20250407	134400	1489046354	4065	4060	4065	4060	199
365	20250407	134300	1488237504	4065	4060	4065	4060	586
366	20250407	134200	1485858334	4065	4065	4065	4065	1
367	20250407	134100	1485854269	4065	4060	4065	4060	177
368	20250407	134000	1485135639	4060	4060	4060	4060	302
369	20250407	133900	1483909519	4060	4070	4070	4060	1057
370	20250407	133800	1479615079	4060	4060	4065	4060	1905
371	20250407	133700	1471877044	4065	4060	4065	4060	281
372	20250407	133600	1470736179	4070	4060	4070	4055	2497
373	20250407	133500	1460599574	4055	4060	4060	4055	105
374	20250407	133400	1460173784	4055	4060	4060	4055	63
375	20250407	133300	1459918314	4055	4060	4060	4055	121
376	20250407	133200	1459427639	4060	4060	4060	4060	115
377	20250407	133100	1458960739	4055	4060	4060	4055	362
378	20250407	133000	1457492299	4055	4060	4060	4055	54
379	20250407	132900	1457273109	4060	4055	4060	4055	602
380	20250407	132800	1454830979	4050	4055	4055	4050	997
381	20250407	132700	1450790574	4050	4055	4055	4050	12894
382	20250407	132600	1398553959	4060	4060	4065	4060	43
383	20250407	132500	1398379319	4060	4060	4065	4055	10133
384	20250407	132400	1357241339	4060	4065	4065	4060	388
385	20250407	132300	1355665479	4065	4065	4065	4062	1107
386	20250407	132200	1351166124	4065	4065	4065	4065	38
387	20250407	132100	1351011654	4065	4062	4065	4062	252
388	20250407	132000	1349987964	4065	4065	4065	4060	144
389	20250407	131900	1349402609	4065	4065	4065	4065	149
390	20250407	131800	1348796924	4065	4065	4065	4060	337
391	20250407	131700	1347427724	4065	4065	4065	4065	9
392	20250407	131600	1347391139	4065	4070	4070	4065	1082
393	20250407	131500	1342992799	4070	4070	4070	4070	29
394	20250407	131400	1342874769	4070	4070	4070	4070	63
395	20250407	131300	1342618359	4075	4075	4075	4075	2
396	20250407	131200	1342610209	4070	4075	4075	4065	2695
397	20250407	131100	1331652244	4075	4075	4075	4075	633
398	20250407	131000	1329072769	4075	4075	4075	4075	35
399	20250407	130900	1328930144	4075	4075	4075	4075	139
400	20250407	130800	1328363719	4070	4075	4075	4070	238
401	20250407	130700	1327395009	4075	4070	4075	4065	254
402	20250407	130600	1326361779	4075	4075	4075	4075	35
403	20250407	130500	1326219154	4075	4075	4075	4075	119
404	20250407	130400	1325734229	4075	4070	4075	4070	339
405	20250407	130300	1324353149	4070	4070	4070	4070	1287
406	20250407	130200	1319115059	4070	4070	4070	4070	52
407	20250407	130100	1318903419	4070	4070	4070	4070	205
408	20250407	130000	1318069069	4070	4065	4070	4065	273
409	20250407	125900	1316959169	4070	4070	4070	4070	3
410	20250407	125800	1316946959	4065	4070	4070	4065	38
411	20250407	125700	1316792449	4070	4070	4070	4065	265
412	20250407	125600	1315715199	4070	4070	4070	4070	2
413	20250407	125500	1315707059	4070	4070	4075	4070	8
414	20250407	125400	1315674489	4075	4075	4075	4075	2
415	20250407	125300	1315666339	4070	4070	4075	4070	2367
416	20250407	125200	1306031874	4070	4065	4070	4065	54
417	20250407	125100	1305812354	4070	4070	4070	4070	3
418	20250407	125000	1305800144	4070	4065	4070	4065	602
419	20250407	124900	1303352404	4065	4070	4070	4065	188
420	20250407	124800	1302588159	4065	4070	4070	4065	463
421	20250407	124700	1300706054	4070	4070	4070	4070	5
422	20250407	124600	1300685704	4065	4065	4065	4060	2996
423	20250407	124500	1288507964	4060	4065	4065	4060	284
424	20250407	124400	1287354814	4065	4070	4070	4060	455
425	20250407	124300	1285505929	4070	4065	4070	4065	55
426	20250407	124200	1285282344	4070	4070	4070	4070	1
427	20250407	124100	1285278274	4070	4070	4070	4070	2
428	20250407	124000	1285270134	4070	4065	4070	4065	9
429	20250407	123900	1285233524	4065	4065	4065	4065	804
430	20250407	123800	1281965264	4060	4070	4070	4060	2006
431	20250407	123700	1273811864	4070	4070	4070	4070	102
432	20250407	123600	1273396724	4070	4070	4070	4070	105
433	20250407	123500	1272969374	4070	4075	4075	4070	27
434	20250407	123400	1272859474	4070	4065	4070	4065	290
435	20250407	123300	1271679224	4065	4065	4070	4065	962
436	20250407	123200	1267767819	4070	4065	4075	4065	565
437	20250407	123100	1265469624	4060	4065	4070	4060	5107
438	20250407	123000	1244709749	4070	4070	4075	4065	11124
439	20250407	122900	1199443009	4075	4075	4075	4070	356
440	20250407	122800	1197994049	4075	4080	4080	4075	2194
441	20250407	122700	1189046794	4080	4080	4080	4080	485
442	20250407	122600	1187067994	4080	4075	4080	4075	150
443	20250407	122500	1186456734	4075	4075	4075	4075	550
444	20250407	122400	1184215484	4075	4075	4075	4075	82
445	20250407	122300	1183881334	4075	4075	4075	4075	169
446	20250407	122200	1183192659	4075	4075	4075	4075	2
447	20250407	122100	1183184509	4070	4075	4075	4070	76
448	20250407	122000	1182875104	4075	4075	4075	4070	1932
449	20250407	121900	1175006069	4080	4080	4080	4075	400
450	20250407	121800	1173376034	4085	4080	4085	4080	1893
451	20250407	121700	1165647514	4075	4080	4080	4075	482
452	20250407	121600	1163683359	4075	4075	4075	4070	574
453	20250407	121500	1161344604	4075	4075	4075	4075	24
454	20250407	121400	1161246804	4075	4075	4075	4075	526
455	20250407	121300	1159103354	4075	4075	4075	4075	535
456	20250407	121200	1156923229	4075	4075	4080	4075	1891
457	20250407	121100	1149216994	4075	4080	4080	4075	626
458	20250407	121000	1146664499	4080	4080	4085	4080	1843
459	20250407	120900	1139144749	4085	4080	4085	4080	633
460	20250407	120800	1136562099	4080	4080	4080	4080	337
461	20250407	120700	1135187139	4080	4080	4080	4080	2130
462	20250407	120600	1126496739	4085	4085	4085	4085	5
463	20250407	120500	1126476314	4085	4080	4085	4075	133
464	20250407	120400	1125933709	4085	4085	4085	4085	2
465	20250407	120300	1125925539	4085	4080	4085	4080	193
466	20250407	120200	1125138084	4080	4080	4080	4075	659
467	20250407	120100	1122449564	4080	4075	4080	4075	1534
468	20250407	120000	1116198489	4080	4085	4085	4080	388
469	20250407	115900	1114615424	4085	4080	4085	4080	3
470	20250407	115800	1114603179	4080	4080	4080	4080	713
471	20250407	115700	1111694139	4080	4075	4080	4075	121
472	20250407	115600	1111200479	4075	4080	4080	4075	151
473	20250407	115500	1110584439	4080	4090	4090	4075	1132
474	20250407	115400	1105965129	4085	4090	4090	4085	308
475	20250407	115300	1104706939	4085	4085	4085	4080	338
476	20250407	115200	1103327209	4085	4085	4085	4085	128
477	20250407	115100	1102804329	4085	4080	4085	4080	99
478	20250407	115000	1102400154	4080	4085	4085	4080	107
479	20250407	114900	1101963109	4085	4085	4085	4085	89
480	20250407	114800	1101599544	4085	4085	4085	4085	4
481	20250407	114700	1101583204	4085	4085	4085	4085	173
482	20250407	114600	1100876499	4080	4080	4080	4080	434
483	20250407	114500	1099105779	4080	4085	4085	4080	300
484	20250407	114400	1097881279	4085	4080	4085	4080	327
485	20250407	114300	1096547099	4080	4080	4085	4080	162
486	20250407	114200	1095886129	4080	4085	4085	4080	46
487	20250407	114100	1095698399	4085	4085	4085	4085	3
488	20250407	114000	1095686144	4090	4090	4090	4090	4
489	20250407	113900	1095669784	4090	4085	4090	4085	206
490	20250407	113800	1094827514	4085	4080	4085	4080	630
491	20250407	113700	1092256514	4080	4085	4085	4080	1306
492	20250407	113600	1086927529	4085	4085	4090	4085	2031
493	20250407	113500	1078630889	4085	4090	4090	4085	143
494	20250407	113400	1078046224	4085	4090	4090	4085	281
495	20250407	113300	1076898054	4090	4090	4090	4090	271
496	20250407	113200	1075789664	4090	4085	4090	4085	3615
497	20250407	113100	1061021879	4090	4095	4100	4090	626
498	20250407	113000	1058461504	4095	4095	4095	4090	289
499	20250407	112900	1057278099	4095	4090	4095	4090	1239
500	20250407	112800	1052204399	4090	4090	4090	4090	488
501	20250407	112700	1050208479	4095	4105	4105	4090	192
502	20250407	112600	1049423069	4100	4090	4100	4090	164
503	20250407	112500	1048750679	4100	4095	4100	4090	178
504	20250407	112400	1048022489	4095	4090	4095	4090	212
505	20250407	112300	1047154769	4095	4100	4100	4090	2361
506	20250407	112200	1037491384	4105	4105	4105	4100	19
507	20250407	112100	1037413394	4105	4100	4110	4100	874
508	20250407	112000	1033829539	4100	4100	4100	4095	713
509	20250407	111900	1030906244	4095	4105	4105	4095	2192
510	20250407	111800	1021917964	4110	4105	4110	4100	237
511	20250407	111700	1020945029	4110	4110	4110	4105	99
512	20250407	111600	1020538344	4110	4110	4115	4110	80
513	20250407	111500	1020209269	4110	4110	4110	4110	204
514	20250407	111400	1019370829	4110	4115	4115	4110	4
515	20250407	111300	1019354374	4110	4110	4110	4110	80
516	20250407	111200	1019025574	4105	4105	4105	4105	420
517	20250407	111100	1017301474	4120	4105	4125	4105	463
518	20250407	111000	1015400269	4100	4115	4115	4100	97
519	20250407	110900	1015002059	4105	4115	4115	4105	2558
520	20250407	110800	1004497759	4120	4120	4120	4120	52
521	20250407	110700	1004283519	4115	4120	4120	4115	53
522	20250407	110600	1004065419	4115	4120	4120	4115	279
523	20250407	110500	1002916939	4120	4125	4125	4120	17
524	20250407	110400	1002846884	4130	4125	4130	4115	443
525	20250407	110300	1001023839	4115	4115	4115	4110	1184
526	20250407	110200	996151684	4115	4115	4115	4115	45
527	20250407	110100	995966509	4110	4115	4115	4105	1536
528	20250407	110000	989653139	4115	4120	4120	4115	256
529	20250407	105900	988598559	4120	4120	4125	4120	247
530	20250407	105800	987580829	4125	4125	4125	4125	1
531	20250407	105700	987576704	4120	4125	4125	4120	226
532	20250407	105600	986645069	4120	4120	4120	4120	45
533	20250407	105500	986459669	4125	4130	4135	4125	288
534	20250407	105400	985271269	4130	4130	4130	4130	1
535	20250407	105300	985267139	4135	4135	4135	4135	0
536	20250407	105200	985267139	4135	4115	4135	4115	2590
537	20250407	105100	974596239	4120	4125	4125	4120	412
538	20250407	105000	972897769	4120	4125	4125	4120	105
539	20250407	104900	972465119	4120	4120	4120	4120	0
540	20250407	104800	972465119	4120	4115	4120	4115	408
541	20250407	104700	970786194	4115	4125	4125	4115	146
542	20250407	104600	970184179	4125	4125	4125	4125	100
543	20250407	104500	969771679	4115	4115	4125	4115	92
544	20250407	104400	969393029	4110	4115	4130	4110	57
545	20250407	104300	969157694	4130	4125	4130	4105	1139
546	20250407	104200	964463354	4125	4120	4140	4120	2114
547	20250407	104100	955742799	4115	4145	4145	4115	500
548	20250407	104000	953677539	4145	4110	4145	4110	204
549	20250407	103900	952834639	4115	4140	4150	4115	1265
550	20250407	103800	947603054	4140	4120	4145	4120	290
551	20250407	103700	946404819	4140	4135	4140	4135	170
552	20250407	103600	945701104	4125	4130	4135	4120	174
553	20250407	103500	944982989	4130	4130	4135	4125	335
554	20250407	103400	943600169	4130	4130	4130	4130	61
555	20250407	103300	943348239	4130	4115	4130	4115	2490
556	20250407	103200	933084139	4120	4120	4125	4115	450
557	20250407	103100	931229374	4120	4130	4130	4115	295
558	20250407	103000	930014314	4130	4130	4130	4120	498
559	20250407	102900	927958199	4125	4125	4125	4125	32
560	20250407	102800	927826199	4125	4115	4125	4115	19
561	20250407	102700	927747844	4135	4140	4140	4135	4
562	20250407	102600	927731289	4140	4130	4140	4130	1135
563	20250407	102500	923042899	4130	4110	4130	4110	1553
564	20250407	102400	916630584	4110	4120	4125	4110	730
565	20250407	102300	913621934	4120	4110	4120	4110	312
566	20250407	102200	912338269	4115	4110	4115	4110	373
567	20250407	102100	910804314	4115	4095	4115	4095	1727
568	20250407	102000	903714034	4080	4100	4110	4080	1354
569	20250407	101900	898180029	4095	4095	4105	4080	1415
570	20250407	101800	892386369	4095	4085	4095	4085	269
571	20250407	101700	891286669	4080	4075	4085	4075	63
572	20250407	101600	891029674	4085	4075	4085	4070	466
573	20250407	101500	889131050	4075	4075	4075	4065	816
574	20250407	101400	885809975	4075	4075	4075	4065	460
575	20250407	101300	883938530	4065	4075	4075	4065	4421
576	20250407	101200	865949525	4075	4085	4085	4070	1574
577	20250407	101100	859542300	4085	4080	4085	4075	1780
578	20250407	101000	852282640	4075	4080	4085	4070	2243
579	20250407	100900	843138590	4090	4080	4090	4080	344
580	20250407	100800	841734240	4080	4085	4085	4075	2293
581	20250407	100700	832379445	4090	4085	4095	4080	460
582	20250407	100600	830499325	4085	4080	4085	4080	847
583	20250407	100500	827043550	4075	4080	4085	4075	1420
584	20250407	100400	821251370	4080	4085	4085	4075	1265
585	20250407	100300	816089730	4085	4085	4095	4085	638
586	20250407	100200	813482795	4085	4080	4085	4080	618
587	20250407	100100	810960605	4080	4085	4085	4080	348
588	20250407	100000	809540750	4080	4075	4080	4070	218
589	20250407	095900	808652160	4075	4080	4080	4075	2330
590	20250407	095800	799157405	4075	4075	4075	4070	973
591	20250407	095700	795195980	4070	4070	4070	4070	1408
592	20250407	095600	789465420	4070	4075	4075	4070	971
593	20250407	095500	785512780	4070	4075	4080	4070	184
594	20250407	095400	784763835	4070	4075	4085	4070	4258
595	20250407	095300	767430780	4075	4085	4085	4075	775
596	20250407	095200	764268070	4085	4080	4085	4080	1054
597	20250407	095100	759967485	4085	4080	4085	4080	349
598	20250407	095000	758543545	4080	4080	4090	4075	748
599	20250407	094900	755490480	4080	4075	4080	4075	561
600	20250407	094800	753204395	4075	4080	4080	4070	1060
601	20250407	094700	748885675	4075	4090	4090	4070	4756
602	20250407	094600	729486950	4090	4090	4095	4090	688
603	20250407	094500	726671010	4090	4095	4095	4085	291
604	20250407	094400	725481230	4085	4090	4095	4085	3987
605	20250407	094300	709183220	4090	4100	4110	4085	11729
606	20250407	094200	661157940	4095	4105	4105	4095	1703
607	20250407	094100	654176195	4105	4100	4105	4095	664
608	20250407	094000	651452275	4100	4110	4110	4100	3134
609	20250407	093900	638587755	4100	4110	4110	4100	1075
610	20250407	093800	634179710	4105	4105	4110	4105	100
611	20250407	093700	633769170	4105	4100	4105	4100	429
612	20250407	093600	632009620	4100	4110	4110	4095	7500
613	20250407	093500	601264030	4105	4110	4110	4100	1829
614	20250407	093400	593749395	4110	4110	4110	4105	8
615	20250407	093300	593716540	4115	4110	4115	4105	892
616	20250407	093200	590050720	4110	4105	4110	4095	669
617	20250407	093100	587308160	4105	4110	4115	4100	1809
618	20250407	093000	579882765	4115	4120	4120	4105	33
619	20250407	092900	579746960	4110	4105	4110	4105	616
620	20250407	092800	577216330	4100	4100	4105	4095	6589
621	20250407	092700	550206565	4100	4110	4110	4100	626
622	20250407	092600	547637205	4110	4110	4110	4100	1794
623	20250407	092500	540272385	4110	4115	4115	4105	929
624	20250407	092400	536454185	4110	4120	4120	4105	2780
625	20250407	092300	525037920	4110	4115	4115	4105	10765
626	20250407	092200	480747990	4110	4110	4125	4110	1125
627	20250407	092100	476115980	4110	4125	4125	4110	8435
628	20250407	092000	441371610	4125	4120	4130	4115	5842
629	20250407	091900	417302270	4120	4130	4130	4120	1773
630	20250407	091800	409995315	4125	4125	4130	4115	2676
631	20250407	091700	398966420	4125	4140	4140	4125	2327
632	20250407	091600	389363160	4140	4145	4150	4130	1248
633	20250407	091500	384197430	4145	4130	4150	4130	620
634	20250407	091400	381630070	4125	4125	4150	4115	1334
635	20250407	091300	376129130	4120	4110	4125	4105	558
636	20250407	091200	373830500	4110	4100	4125	4100	1378
637	20250407	091100	368171770	4100	4125	4135	4100	6447
638	20250407	091000	341701975	4150	4150	4155	4125	11936
639	20250407	090900	292198695	4155	4110	4155	4110	2010
640	20250407	090800	283879800	4110	4130	4140	4105	12844
641	20250407	090700	230998050	4130	4140	4155	4130	2270
642	20250407	090600	221610760	4140	4150	4155	4140	5537
643	20250407	090500	198634225	4150	4140	4150	4140	3184
644	20250407	090400	185449420	4140	4140	4140	4110	9040
645	20250407	090300	148134425	4140	4145	4145	4130	6049
646	20250407	090200	123093485	4145	4155	4155	4135	7157
647	20250407	090100	93404090	4155	4220	4220	4150	4419
648	20250407	090000	75026195	4155	4230	4235	4150	17667