KissMeData/053350/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	191900	1922184900	9830	9830	9830	9830	412
3	20250416	191800	1922184900	9830	9830	9830	9830	0
4	20250416	191700	1922184900	9830	9830	9830	9830	0
5	20250416	191600	1922184900	9830	9830	9830	9830	0
6	20250416	191500	1922184900	9830	9830	9830	9830	0
7	20250416	191400	1922184900	9830	9830	9830	9830	0
8	20250416	191300	1922184900	9830	9830	9830	9830	0
9	20250416	191200	1922184900	9830	9830	9830	9830	0
10	20250416	191100	1922184900	9830	9830	9830	9830	0
11	20250416	191000	1922184900	9830	9830	9830	9830	0
12	20250416	190900	1922184900	9830	9830	9830	9830	0
13	20250416	190800	1922184900	9830	9830	9830	9830	0
14	20250416	190700	1922184900	9830	9830	9830	9830	0
15	20250416	190600	1922184900	9830	9830	9830	9830	0
16	20250416	190500	1922184900	9830	9830	9830	9830	0
17	20250416	190400	1922184900	9830	9830	9830	9830	0
18	20250416	190300	1922184900	9830	9830	9830	9830	0
19	20250416	190200	1922184900	9830	9830	9830	9830	0
20	20250416	190100	1922184900	9830	9830	9830	9830	0
21	20250416	190000	1922184900	9830	9830	9830	9830	0
22	20250416	185900	1922184900	9830	9830	9830	9830	0
23	20250416	185800	1922184900	9830	9830	9830	9830	0
24	20250416	185700	1922184900	9830	9830	9830	9830	0
25	20250416	185600	1922184900	9830	9830	9830	9830	0
26	20250416	185500	1922184900	9830	9830	9830	9830	0
27	20250416	185400	1922184900	9830	9830	9830	9830	0
28	20250416	185300	1922184900	9830	9830	9830	9830	0
29	20250416	185200	1922184900	9830	9830	9830	9830	0
30	20250416	185100	1922184900	9830	9830	9830	9830	0
31	20250416	185000	1922184900	9830	9830	9830	9830	0
32	20250416	184900	1922184900	9830	9830	9830	9830	412
33	20250416	184800	1922184900	9830	9830	9830	9830	0
34	20250416	184700	1922184900	9830	9830	9830	9830	0
35	20250416	184600	1922184900	9830	9830	9830	9830	0
36	20250416	184500	1922184900	9830	9830	9830	9830	0
37	20250416	184400	1922184900	9830	9830	9830	9830	0
38	20250416	184300	1922184900	9830	9830	9830	9830	0
39	20250416	184200	1922184900	9830	9830	9830	9830	0
40	20250416	184100	1922184900	9830	9830	9830	9830	0
41	20250416	184000	1922184900	9830	9830	9830	9830	0
42	20250416	183900	1922184900	9830	9830	9830	9830	0
43	20250416	183800	1922184900	9830	9830	9830	9830	0
44	20250416	183700	1922184900	9830	9830	9830	9830	0
45	20250416	183600	1922184900	9830	9830	9830	9830	0
46	20250416	183500	1922184900	9830	9830	9830	9830	0
47	20250416	183400	1922184900	9830	9830	9830	9830	0
48	20250416	183300	1922184900	9830	9830	9830	9830	0
49	20250416	183200	1922184900	9830	9830	9830	9830	0
50	20250416	183100	1922184900	9830	9830	9830	9830	0
51	20250416	183000	1922184900	9830	9830	9830	9830	0
52	20250416	182900	1922184900	9830	9830	9830	9830	0
53	20250416	182800	1922184900	9830	9830	9830	9830	0
54	20250416	182700	1922184900	9830	9830	9830	9830	0
55	20250416	182600	1922184900	9830	9830	9830	9830	0
56	20250416	182500	1922184900	9830	9830	9830	9830	0
57	20250416	182400	1922184900	9830	9830	9830	9830	0
58	20250416	182300	1922184900	9830	9830	9830	9830	0
59	20250416	182200	1922184900	9830	9830	9830	9830	0
60	20250416	182100	1922184900	9830	9830	9830	9830	0
61	20250416	182000	1922184900	9830	9830	9830	9830	0
62	20250416	181900	1922184900	9830	9830	9830	9830	412
63	20250416	181800	1922184900	9830	9830	9830	9830	0
64	20250416	181700	1922184900	9830	9830	9830	9830	0
65	20250416	181600	1922184900	9830	9830	9830	9830	0
66	20250416	181500	1922184900	9830	9830	9830	9830	0
67	20250416	181400	1922184900	9830	9830	9830	9830	0
68	20250416	181300	1922184900	9830	9830	9830	9830	0
69	20250416	181200	1922184900	9830	9830	9830	9830	0
70	20250416	181100	1922184900	9830	9830	9830	9830	0
71	20250416	181000	1922184900	9830	9830	9830	9830	0
72	20250416	180900	1922184900	9830	9830	9830	9830	0
73	20250416	180800	1922184900	9830	9830	9830	9830	0
74	20250416	180700	1922184900	9830	9830	9830	9830	0
75	20250416	180600	1922184900	9830	9830	9830	9830	0
76	20250416	180500	1922184900	9830	9830	9830	9830	0
77	20250416	180400	1922184900	9830	9830	9830	9830	0
78	20250416	180300	1922184900	9830	9830	9830	9830	0
79	20250416	180200	1922184900	9830	9830	9830	9830	0
80	20250416	180100	1922184900	9830	9830	9830	9830	0
81	20250416	180000	1922184900	9830	9830	9830	9830	0
82	20250416	175900	1922184900	9830	9830	9830	9830	0
83	20250416	175800	1922184900	9830	9830	9830	9830	0
84	20250416	175700	1922184900	9830	9830	9830	9830	0
85	20250416	175600	1922184900	9830	9830	9830	9830	0
86	20250416	175500	1922184900	9830	9830	9830	9830	0
87	20250416	175400	1922184900	9830	9830	9830	9830	0
88	20250416	175300	1922184900	9830	9830	9830	9830	0
89	20250416	175200	1922184900	9830	9830	9830	9830	0
90	20250416	175100	1922184900	9830	9830	9830	9830	0
91	20250416	175000	1922184900	9830	9830	9830	9830	0
92	20250416	174900	1922184900	9830	9830	9830	9830	412
93	20250416	174800	1922184900	9830	9830	9830	9830	0
94	20250416	174700	1922184900	9830	9830	9830	9830	0
95	20250416	174600	1922184900	9830	9830	9830	9830	0
96	20250416	174500	1922184900	9830	9830	9830	9830	0
97	20250416	174400	1922184900	9830	9830	9830	9830	0
98	20250416	174300	1922184900	9830	9830	9830	9830	0
99	20250416	174200	1922184900	9830	9830	9830	9830	0
100	20250416	174100	1922184900	9830	9830	9830	9830	0
101	20250416	174000	1922184900	9830	9830	9830	9830	0
102	20250416	173900	1922184900	9830	9830	9830	9830	0
103	20250416	173800	1922184900	9830	9830	9830	9830	0
104	20250416	173700	1922184900	9830	9830	9830	9830	0
105	20250416	173600	1922184900	9830	9830	9830	9830	0
106	20250416	173500	1922184900	9830	9830	9830	9830	0
107	20250416	173400	1922184900	9830	9830	9830	9830	0
108	20250416	173300	1922184900	9830	9830	9830	9830	0
109	20250416	173200	1922184900	9830	9830	9830	9830	0
110	20250416	173100	1922184900	9830	9830	9830	9830	0
111	20250416	173000	1922184900	9830	9830	9830	9830	0
112	20250416	172900	1922184900	9830	9830	9830	9830	0
113	20250416	172800	1922184900	9830	9830	9830	9830	0
114	20250416	172700	1922184900	9830	9830	9830	9830	0
115	20250416	172600	1922184900	9830	9830	9830	9830	0
116	20250416	172500	1922184900	9830	9830	9830	9830	0
117	20250416	172400	1922184900	9830	9830	9830	9830	0
118	20250416	172300	1922184900	9830	9830	9830	9830	0
119	20250416	172200	1922184900	9830	9830	9830	9830	0
120	20250416	172100	1922184900	9830	9830	9830	9830	0
121	20250416	172000	1922184900	9830	9830	9830	9830	0
122	20250416	171900	1922184900	9830	9830	9830	9830	412
123	20250416	171800	1922184900	9830	9830	9830	9830	0
124	20250416	171700	1922184900	9830	9830	9830	9830	0
125	20250416	171600	1922184900	9830	9830	9830	9830	0
126	20250416	171500	1922184900	9830	9830	9830	9830	0
127	20250416	171400	1922184900	9830	9830	9830	9830	0
128	20250416	171300	1922184900	9830	9830	9830	9830	0
129	20250416	171200	1922184900	9830	9830	9830	9830	0
130	20250416	171100	1922184900	9830	9830	9830	9830	0
131	20250416	171000	1922184900	9830	9830	9830	9830	0
132	20250416	170900	1922184900	9830	9830	9830	9830	0
133	20250416	170800	1922184900	9830	9830	9830	9830	0
134	20250416	170700	1922184900	9830	9830	9830	9830	0
135	20250416	170600	1922184900	9830	9830	9830	9830	0
136	20250416	170500	1922184900	9830	9830	9830	9830	0
137	20250416	170400	1922184900	9830	9830	9830	9830	0
138	20250416	170300	1922184900	9830	9830	9830	9830	0
139	20250416	170200	1922184900	9830	9830	9830	9830	0
140	20250416	170100	1922184900	9830	9830	9830	9830	0
141	20250416	170000	1922184900	9830	9830	9830	9830	0
142	20250416	165900	1922184900	9830	9830	9830	9830	0
143	20250416	165800	1922184900	9830	9830	9830	9830	0
144	20250416	165700	1922184900	9830	9830	9830	9830	0
145	20250416	165600	1922184900	9830	9830	9830	9830	0
146	20250416	165500	1922184900	9830	9830	9830	9830	0
147	20250416	165400	1922184900	9830	9830	9830	9830	0
148	20250416	165300	1922184900	9830	9830	9830	9830	0
149	20250416	165200	1922184900	9830	9830	9830	9830	0
150	20250416	165100	1922184900	9830	9830	9830	9830	0
151	20250416	165000	1922184900	9830	9830	9830	9830	0
152	20250416	164900	1922184900	9830	9830	9830	9830	412
153	20250416	164800	1922184900	9830	9830	9830	9830	0
154	20250416	164700	1922184900	9830	9830	9830	9830	0
155	20250416	164600	1922184900	9830	9830	9830	9830	0
156	20250416	164500	1922184900	9830	9830	9830	9830	0
157	20250416	164400	1922184900	9830	9830	9830	9830	0
158	20250416	164300	1922184900	9830	9830	9830	9830	0
159	20250416	164200	1922184900	9830	9830	9830	9830	0
160	20250416	164100	1922184900	9830	9830	9830	9830	0
161	20250416	164000	1922184900	9830	9830	9830	9830	0
162	20250416	163900	1922184900	9830	9830	9830	9830	0
163	20250416	163800	1922184900	9830	9830	9830	9830	0
164	20250416	163700	1922184900	9830	9830	9830	9830	0
165	20250416	163600	1922184900	9830	9830	9830	9830	0
166	20250416	163500	1922184900	9830	9830	9830	9830	0
167	20250416	163400	1922184900	9830	9830	9830	9830	0
168	20250416	163300	1922184900	9830	9830	9830	9830	0
169	20250416	163200	1922184900	9830	9830	9830	9830	0
170	20250416	163100	1922184900	9830	9830	9830	9830	0
171	20250416	163000	1922184900	9830	9830	9830	9830	0
172	20250416	162900	1922184900	9830	9830	9830	9830	0
173	20250416	162800	1922184900	9830	9830	9830	9830	0
174	20250416	162700	1922184900	9830	9830	9830	9830	0
175	20250416	162600	1922184900	9830	9830	9830	9830	0
176	20250416	162500	1922184900	9830	9830	9830	9830	0
177	20250416	162400	1922184900	9830	9830	9830	9830	0
178	20250416	162300	1922184900	9830	9830	9830	9830	0
179	20250416	162200	1922184900	9830	9830	9830	9830	0
180	20250416	162100	1922184900	9830	9830	9830	9830	0
181	20250416	162000	1922184900	9830	9830	9830	9830	0
182	20250416	161900	1922184900	9830	9830	9830	9830	412
183	20250416	161800	1922184900	9830	9830	9830	9830	0
184	20250416	161700	1922184900	9830	9830	9830	9830	0
185	20250416	161600	1922184900	9830	9830	9830	9830	0
186	20250416	161500	1922184900	9830	9830	9830	9830	0
187	20250416	161400	1922184900	9830	9830	9830	9830	0
188	20250416	161300	1922184900	9830	9830	9830	9830	0
189	20250416	161200	1922184900	9830	9830	9830	9830	0
190	20250416	161100	1922184900	9830	9830	9830	9830	0
191	20250416	161000	1922184900	9830	9830	9830	9830	0
192	20250416	160900	1922184900	9830	9830	9830	9830	0
193	20250416	160800	1922184900	9830	9830	9830	9830	0
194	20250416	160700	1922184900	9830	9830	9830	9830	0
195	20250416	160600	1922184900	9830	9830	9830	9830	0
196	20250416	160500	1922184900	9830	9830	9830	9830	0
197	20250416	160400	1922184900	9830	9830	9830	9830	0
198	20250416	160300	1922184900	9830	9830	9830	9830	0
199	20250416	160200	1922184900	9830	9830	9830	9830	0
200	20250416	160100	1922184900	9830	9830	9830	9830	0
201	20250416	160000	1922184900	9830	9830	9830	9830	0
202	20250416	155900	1922184900	9830	9830	9830	9830	0
203	20250416	155800	1922184900	9830	9830	9830	9830	0
204	20250416	155700	1922184900	9830	9830	9830	9830	0
205	20250416	155600	1922184900	9830	9830	9830	9830	0
206	20250416	155500	1922184900	9830	9830	9830	9830	0
207	20250416	155400	1922184900	9830	9830	9830	9830	0
208	20250416	155300	1922184900	9830	9830	9830	9830	0
209	20250416	155200	1922184900	9830	9830	9830	9830	0
210	20250416	155100	1922184900	9830	9830	9830	9830	0
211	20250416	155000	1922184900	9830	9830	9830	9830	0
212	20250416	154900	1922184900	9830	9830	9830	9830	412
213	20250416	154800	1922184900	9830	9830	9830	9830	0
214	20250416	154700	1922184900	9830	9830	9830	9830	0
215	20250416	154600	1922184900	9830	9830	9830	9830	0
216	20250416	154500	1922184900	9830	9830	9830	9830	0
217	20250416	154400	1922184900	9830	9830	9830	9830	0
218	20250416	154300	1922184900	9830	9830	9830	9830	0
219	20250416	154200	1922184900	9830	9830	9830	9830	0
220	20250416	154100	1922184900	9830	9830	9830	9830	0
221	20250416	154000	1922184900	9830	9830	9830	9830	0
222	20250416	153900	1922184900	9830	9830	9830	9830	0
223	20250416	153800	1922184900	9830	9830	9830	9830	0
224	20250416	153700	1922184900	9830	9830	9830	9830	0
225	20250416	153600	1922184900	9830	9830	9830	9830	0
226	20250416	153500	1922184900	9830	9830	9830	9830	0
227	20250416	153400	1922184900	9830	9830	9830	9830	0
228	20250416	153300	1922184900	9830	9830	9830	9830	0
229	20250416	153200	1922184900	9830	9830	9830	9830	0
230	20250416	153100	1922184900	9830	9830	9830	9830	0
231	20250416	153000	1922184900	9830	9830	9830	9830	412
232	20250416	152900	1918134940	9720	9720	9720	9720	0
233	20250416	152800	1918134940	9720	9720	9720	9720	0
234	20250416	152700	1918134940	9720	9720	9720	9720	0
235	20250416	152600	1918134940	9720	9720	9720	9720	0
236	20250416	152500	1918134940	9720	9720	9720	9720	0
237	20250416	152400	1918134940	9720	9720	9720	9720	0
238	20250416	152300	1918134940	9720	9720	9720	9720	0
239	20250416	152200	1918134940	9720	9720	9720	9720	0
240	20250416	152100	1918134940	9720	9720	9720	9720	0
241	20250416	152000	1918134940	9720	9720	9720	9720	0
242	20250416	151900	1918134940	9720	9700	9720	9700	176
243	20250416	151800	1916426690	9700	9710	9710	9700	50
244	20250416	151700	1915941600	9710	9700	9720	9700	257
245	20250416	151600	1913447790	9700	9700	9700	9700	104
246	20250416	151500	1912438990	9710	9710	9710	9710	14
247	20250416	151400	1912303050	9770	9770	9770	9770	0
248	20250416	151300	1912303050	9770	9750	9770	9750	183
249	20250416	151200	1910517080	9740	9740	9740	9740	6
250	20250416	151100	1910458640	9770	9770	9770	9770	11
251	20250416	151000	1910351170	9770	9700	9770	9700	336
252	20250416	150900	1907084970	9740	9740	9740	9740	4
253	20250416	150800	1907046010	9740	9760	9760	9740	215
254	20250416	150700	1904948650	9840	9840	9840	9840	0
255	20250416	150600	1904948650	9840	9840	9850	9830	2256
256	20250416	150500	1882745090	9750	9710	9750	9700	1103
257	20250416	150400	1872016560	9700	9730	9730	9700	204
258	20250416	150300	1870033300	9730	9730	9730	9730	48
259	20250416	150200	1869566260	9730	9720	9730	9720	215
260	20250416	150100	1867474890	9720	9720	9720	9720	1
261	20250416	150000	1867465170	9720	9720	9720	9720	0
262	20250416	145900	1867465170	9720	9720	9720	9720	50
263	20250416	145800	1866979170	9730	9730	9730	9730	1
264	20250416	145700	1866969440	9730	9730	9740	9730	349
265	20250416	145600	1863573170	9725	9730	9730	9725	356
266	20250416	145500	1860111020	9730	9730	9730	9730	30
267	20250416	145400	1859819120	9725	9725	9725	9725	0
268	20250416	145300	1859819120	9725	9725	9725	9725	0
269	20250416	145200	1859819120	9725	9725	9725	9725	104
270	20250416	145100	1858807720	9720	9720	9720	9720	484
271	20250416	145000	1854103240	9710	9710	9710	9710	0
272	20250416	144900	1854103240	9710	9710	9710	9710	5
273	20250416	144800	1854054690	9700	9700	9700	9700	0
274	20250416	144700	1854054690	9700	9720	9720	9700	98
275	20250416	144600	1853103850	9720	9720	9720	9720	0
276	20250416	144500	1853103850	9720	9720	9720	9720	45
277	20250416	144400	1852666450	9810	9800	9810	9800	97
278	20250416	144300	1851715410	9830	9730	9850	9730	209
279	20250416	144200	1849666880	9700	9700	9700	9700	30
280	20250416	144100	1849375880	9730	9730	9730	9730	0
281	20250416	144000	1849375880	9730	9730	9730	9730	0
282	20250416	143900	1849375880	9730	9710	9730	9710	330
283	20250416	143800	1846167460	9700	9700	9700	9700	1
284	20250416	143700	1846157760	9700	9700	9700	9700	0
285	20250416	143600	1846157760	9700	9700	9700	9700	2
286	20250416	143500	1846138360	9710	9705	9710	9705	5
287	20250416	143400	1846089815	9700	9700	9700	9700	0
288	20250416	143300	1846089815	9700	9700	9700	9700	0
289	20250416	143200	1846089815	9700	9700	9700	9700	0
290	20250416	143100	1846089815	9700	9700	9700	9700	0
291	20250416	143000	1846089815	9700	9700	9700	9700	20
292	20250416	142900	1845895815	9690	9690	9690	9690	4
293	20250416	142800	1845857055	9700	9700	9700	9700	0
294	20250416	142700	1845857055	9700	9700	9700	9700	85
295	20250416	142600	1845032555	9670	9670	9670	9670	0
296	20250416	142500	1845032555	9670	9670	9670	9670	0
297	20250416	142400	1845032555	9670	9670	9670	9670	0
298	20250416	142300	1845032555	9670	9680	9680	9670	328
299	20250416	142200	1841860685	9670	9690	9690	9670	251
300	20250416	142100	1839430015	9710	9710	9710	9710	1
301	20250416	142000	1839420305	9710	9710	9710	9710	10
302	20250416	141900	1839323205	9710	9710	9710	9710	0
303	20250416	141800	1839323205	9710	9710	9710	9710	210
304	20250416	141700	1837284105	9690	9690	9690	9690	0
305	20250416	141600	1837284105	9690	9710	9710	9690	210
306	20250416	141500	1835247715	9700	9700	9700	9700	0
307	20250416	141400	1835247715	9700	9700	9700	9700	21
308	20250416	141300	1835044015	9700	9710	9710	9700	1526
309	20250416	141200	1820231295	9710	9740	9740	9710	361
310	20250416	141100	1816725575	9720	9720	9720	9720	100
311	20250416	141000	1815753575	9720	9720	9720	9720	65
312	20250416	140900	1815121775	9720	9720	9720	9720	25
313	20250416	140800	1814878775	9720	9720	9720	9720	100
314	20250416	140700	1813906775	9720	9730	9730	9720	373
315	20250416	140600	1810281005	9770	9770	9770	9770	50
316	20250416	140500	1809792505	9770	9770	9770	9770	0
317	20250416	140400	1809792505	9770	9770	9770	9770	80
318	20250416	140300	1809010905	9780	9780	9780	9780	0
319	20250416	140200	1809010905	9780	9780	9780	9780	0
320	20250416	140100	1809010905	9780	9780	9780	9780	100
321	20250416	140000	1808032905	9790	9770	9790	9770	100
322	20250416	135900	1807055175	9730	9740	9740	9730	243
323	20250416	135800	1804690115	9840	9840	9840	9840	0
324	20250416	135700	1804690115	9840	9840	9840	9840	0
325	20250416	135600	1804690115	9840	9840	9840	9840	0
326	20250416	135500	1804690115	9840	9840	9840	9840	0
327	20250416	135400	1804690115	9840	9840	9840	9840	0
328	20250416	135300	1804690115	9840	9840	9840	9840	218
329	20250416	135200	1802544995	9760	9740	9760	9740	2694
330	20250416	135100	1776252395	9750	9750	9750	9750	201
331	20250416	135000	1774292645	9740	9750	9750	9730	600
332	20250416	134900	1768451535	9730	9730	9740	9730	320
333	20250416	134800	1765336935	9720	9720	9720	9720	0
334	20250416	134700	1765336935	9720	9720	9720	9720	0
335	20250416	134600	1765336935	9720	9720	9720	9720	5
336	20250416	134500	1765288335	9720	9720	9720	9720	179
337	20250416	134400	1763548455	9720	9710	9720	9710	26
338	20250416	134300	1763295895	9710	9750	9750	9710	822
339	20250416	134200	1755304695	9750	9790	9790	9750	2763
340	20250416	134100	1728326145	9790	9790	9790	9790	448
341	20250416	134000	1723940225	9780	9780	9780	9780	12
342	20250416	133900	1723822865	9780	9780	9780	9780	3
343	20250416	133800	1723793525	9780	9780	9780	9780	75
344	20250416	133700	1723060025	9780	9780	9780	9780	179
345	20250416	133600	1721309405	9780	9780	9780	9780	70
346	20250416	133500	1720624805	9780	9780	9780	9770	244
347	20250416	133400	1718238505	9770	9790	9790	9770	640
348	20250416	133300	1711975695	9790	9800	9800	9790	11
349	20250416	133200	1711867905	9810	9810	9810	9810	39
350	20250416	133100	1711485315	9820	9830	9830	9820	471
351	20250416	133000	1706857015	9830	9830	9830	9830	22
352	20250416	132900	1706640755	9820	9820	9820	9820	2
353	20250416	132800	1706621115	9820	9820	9820	9820	0
354	20250416	132700	1706621115	9820	9820	9820	9820	331
355	20250416	132600	1703370695	9900	9900	9900	9900	0
356	20250416	132500	1703370695	9900	9850	9900	9850	300
357	20250416	132400	1700401865	9860	9860	9860	9860	0
358	20250416	132300	1700401865	9860	9860	9860	9860	5
359	20250416	132200	1700352565	9810	9810	9810	9810	0
360	20250416	132100	1700352565	9810	9810	9810	9810	0
361	20250416	132000	1700352565	9810	9810	9810	9810	0
362	20250416	131900	1700352565	9810	9810	9810	9810	637
363	20250416	131800	1694103595	9870	9870	9870	9870	2
364	20250416	131700	1694083855	9900	9900	9900	9900	0
365	20250416	131600	1694083855	9900	9820	9900	9820	1057
366	20250416	131500	1683639315	9820	9820	9820	9820	0
367	20250416	131400	1683639315	9820	9820	9820	9820	132
368	20250416	131300	1682343075	9820	9830	9850	9810	392
369	20250416	131200	1678494015	9830	9830	9830	9830	0
370	20250416	131100	1678494015	9830	9830	9830	9830	1
371	20250416	131000	1678484185	9840	9840	9840	9840	0
372	20250416	130900	1678484185	9840	9840	9840	9840	37
373	20250416	130800	1678120105	9850	9860	9860	9850	56
374	20250416	130700	1677568305	9900	9900	9960	9900	1185
375	20250416	130600	1665825375	9900	9860	9900	9860	864
376	20250416	130500	1657291695	9860	9860	9860	9860	9
377	20250416	130400	1657202955	9860	9840	9860	9840	39
378	20250416	130300	1656818965	9830	9820	9830	9820	549
379	20250416	130200	1651422725	9820	9820	9820	9820	202
380	20250416	130100	1649439085	9830	9840	9840	9830	60
381	20250416	130000	1648848845	9850	9850	9850	9850	0
382	20250416	125900	1648848845	9850	9850	9850	9850	0
383	20250416	125800	1648848845	9850	9850	9850	9850	0
384	20250416	125700	1648848845	9850	9850	9850	9850	0
385	20250416	125600	1648848845	9850	9860	9860	9850	41
386	20250416	125500	1648444985	9880	9840	9880	9840	47
387	20250416	125400	1647981565	9850	9850	9850	9850	0
388	20250416	125300	1647981565	9850	9850	9850	9850	0
389	20250416	125200	1647981565	9850	9850	9850	9850	110
390	20250416	125100	1646898065	9850	9850	9850	9850	0
391	20250416	125000	1646898065	9850	9850	9850	9850	0
392	20250416	124900	1646898065	9850	9850	9850	9850	35
393	20250416	124800	1646553315	9850	9850	9850	9850	122
394	20250416	124700	1645351615	9830	9830	9830	9830	0
395	20250416	124600	1645351615	9830	9830	9830	9830	66
396	20250416	124500	1644702835	9850	9850	9850	9850	153
397	20250416	124400	1643195785	9880	9880	9880	9880	0
398	20250416	124300	1643195785	9880	9870	9880	9870	306
399	20250416	124200	1640175425	9870	9770	9870	9770	1200
400	20250416	124100	1628370965	9760	9760	9760	9760	0
401	20250416	124000	1628370965	9760	9830	9830	9760	30
402	20250416	123900	1628076205	9830	9800	9830	9800	321
403	20250416	123800	1624926025	9780	9720	9780	9720	2692
404	20250416	123700	1598621645	9720	9720	9720	9720	36
405	20250416	123600	1598271725	9710	9730	9730	9710	543
406	20250416	123500	1592992725	9750	9750	9750	9750	20
407	20250416	123400	1592797725	9750	9750	9750	9750	10
408	20250416	123300	1592700225	9750	9750	9750	9750	10
409	20250416	123200	1592602725	9740	9760	9760	9740	2936
410	20250416	123100	1563974805	9780	9770	9780	9770	1054
411	20250416	123000	1553670175	9760	9760	9760	9760	147
412	20250416	122900	1552235455	9760	9760	9760	9760	37
413	20250416	122800	1551874335	9760	9760	9760	9760	0
414	20250416	122700	1551874335	9760	9770	9770	9760	767
415	20250416	122600	1544386745	9780	9790	9790	9780	188
416	20250416	122500	1542547905	9790	9790	9790	9790	0
417	20250416	122400	1542547905	9790	9800	9800	9790	451
418	20250416	122300	1538128165	9800	9800	9800	9800	0
419	20250416	122200	1538128165	9800	9800	9800	9800	1
420	20250416	122100	1538118365	9810	9810	9810	9810	0
421	20250416	122000	1538118365	9810	9810	9810	9810	1
422	20250416	121900	1538108555	9810	9810	9810	9810	15
423	20250416	121800	1537961405	9800	9800	9800	9800	0
424	20250416	121700	1537961405	9800	9810	9810	9800	850
425	20250416	121600	1529630935	9810	9810	9810	9810	2
426	20250416	121500	1529611315	9810	9810	9810	9810	0
427	20250416	121400	1529611315	9810	9810	9810	9810	0
428	20250416	121300	1529611315	9810	9810	9810	9810	0
429	20250416	121200	1529611315	9810	9810	9810	9810	0
430	20250416	121100	1529611315	9810	9810	9810	9810	26
431	20250416	121000	1529356255	9810	9810	9810	9810	0
432	20250416	120900	1529356255	9810	9810	9810	9810	0
433	20250416	120800	1529356255	9810	9810	9810	9810	41
434	20250416	120700	1528954045	9800	9790	9800	9780	52
435	20250416	120600	1528444795	9800	9800	9800	9800	12
436	20250416	120500	1528327195	9800	9800	9800	9800	2
437	20250416	120400	1528307595	9800	9800	9800	9800	0
438	20250416	120300	1528307595	9800	9800	9800	9800	0
439	20250416	120200	1528307595	9800	9800	9800	9800	11
440	20250416	120100	1528199795	9810	9810	9810	9810	16
441	20250416	120000	1528042835	9810	9810	9810	9810	10
442	20250416	115900	1527944735	9810	9810	9810	9810	8
443	20250416	115800	1527866255	9830	9830	9830	9830	0
444	20250416	115700	1527866255	9830	9830	9830	9830	0
445	20250416	115600	1527866255	9830	9830	9830	9830	0
446	20250416	115500	1527866255	9830	9830	9830	9830	0
447	20250416	115400	1527866255	9830	9830	9830	9830	0
448	20250416	115300	1527866255	9830	9830	9830	9830	0
449	20250416	115200	1527866255	9830	9830	9830	9830	153
450	20250416	115100	1526362265	9820	9820	9820	9820	126
451	20250416	115000	1525124945	9820	9810	9820	9810	6
452	20250416	114900	1525066075	9820	9830	9830	9820	125
453	20250416	114800	1523838375	9830	9830	9830	9830	0
454	20250416	114700	1523838375	9830	9830	9830	9830	0
455	20250416	114600	1523838375	9830	9830	9830	9830	0
456	20250416	114500	1523838375	9830	9830	9830	9830	10
457	20250416	114400	1523740075	9820	9820	9820	9820	0
458	20250416	114300	1523740075	9820	9820	9820	9820	12
459	20250416	114200	1523622235	9830	9830	9830	9830	100
460	20250416	114100	1522639235	9820	9820	9820	9820	0
461	20250416	114000	1522639235	9820	9820	9820	9820	0
462	20250416	113900	1522639235	9820	9830	9830	9820	7
463	20250416	113800	1522570485	9820	9820	9820	9820	1
464	20250416	113700	1522560665	9830	9820	9830	9820	140
465	20250416	113600	1521184865	9820	9820	9820	9820	19
466	20250416	113500	1520998285	9820	9820	9820	9820	0
467	20250416	113400	1520998285	9820	9820	9820	9820	0
468	20250416	113300	1520998285	9820	9820	9820	9820	119
469	20250416	113200	1519829705	9820	9810	9820	9810	38
470	20250416	113100	1519456685	9810	9810	9810	9810	0
471	20250416	113000	1519456685	9810	9810	9810	9810	0
472	20250416	112900	1519456685	9810	9810	9810	9810	0
473	20250416	112800	1519456685	9810	9810	9810	9810	5
474	20250416	112700	1519407635	9810	9810	9810	9810	6
475	20250416	112600	1519348775	9810	9810	9810	9810	0
476	20250416	112500	1519348775	9810	9810	9810	9810	25
477	20250416	112400	1519103525	9810	9790	9810	9790	467
478	20250416	112300	1514522275	9810	9790	9810	9790	254
479	20250416	112200	1512031135	9800	9800	9800	9800	5
480	20250416	112100	1511982135	9800	9800	9800	9800	19
481	20250416	112000	1511795935	9800	9835	9840	9790	5327
482	20250416	111900	1459500655	9840	9840	9840	9840	0
483	20250416	111800	1459500655	9840	9840	9840	9840	462
484	20250416	111700	1454954575	9850	9850	9850	9850	56
485	20250416	111600	1454402975	9850	9850	9850	9850	288
486	20250416	111500	1451566175	9850	9850	9850	9850	11
487	20250416	111400	1451457825	9850	9850	9850	9840	278
488	20250416	111300	1448719535	9850	9850	9850	9850	0
489	20250416	111200	1448719535	9850	9850	9850	9850	628
490	20250416	111100	1442533735	9840	9840	9840	9840	290
491	20250416	111000	1439680135	9840	9840	9840	9840	10
492	20250416	110900	1439581735	9830	9830	9830	9830	0
493	20250416	110800	1439581735	9830	9830	9830	9830	0
494	20250416	110700	1439581735	9830	9830	9830	9830	0
495	20250416	110600	1439581735	9830	9830	9830	9830	127
496	20250416	110500	1438333325	9830	9840	9840	9830	270
497	20250416	110400	1435679215	9840	9840	9840	9840	0
498	20250416	110300	1435679215	9840	9850	9850	9840	364
499	20250416	110200	1432096445	9850	9880	9880	9850	55
500	20250416	110100	1431554545	9860	9860	9860	9860	135
501	20250416	110000	1430223445	9860	9860	9860	9860	1
502	20250416	105900	1430213585	9860	9870	9870	9860	446
503	20250416	105800	1425813045	9890	9890	9890	9890	5
504	20250416	105700	1425763595	9870	9910	9910	9870	6958
505	20250416	105600	1356902465	9920	9920	9920	9920	20
506	20250416	105500	1356704065	9920	9920	9920	9920	0
507	20250416	105400	1356704065	9920	9960	9960	9920	1955
508	20250416	105300	1337266335	9970	9970	9970	9970	0
509	20250416	105200	1337266335	9970	9970	9970	9970	0
510	20250416	105100	1337266335	9970	9950	9970	9950	80
511	20250416	105000	1336469555	9940	9940	9940	9940	0
512	20250416	104900	1336469555	9940	9950	9950	9940	201
513	20250416	104800	1334469615	9950	9950	9950	9950	1
514	20250416	104700	1334459665	9940	9940	9940	9940	110
515	20250416	104600	1333366265	9950	9950	9950	9950	112
516	20250416	104500	1332251865	9950	9940	9950	9940	203
517	20250416	104400	1330233045	9940	9970	9970	9940	147
518	20250416	104300	1328771565	9970	9970	9970	9970	4
519	20250416	104200	1328731685	9970	9920	9980	9920	2030
520	20250416	104100	1308503935	9920	9920	9920	9920	1
521	20250416	104000	1308494015	9890	9890	9890	9890	314
522	20250416	103900	1305388555	9870	9900	9900	9870	61
523	20250416	103800	1304786335	9900	9900	9900	9900	40
524	20250416	103700	1304390335	9900	9880	9900	9880	535
525	20250416	103600	1299095365	9850	9840	9850	9840	135
526	20250416	103500	1297765965	9830	9830	9830	9830	20
527	20250416	103400	1297569365	9840	9840	9840	9840	39
528	20250416	103300	1297185605	9840	9840	9840	9840	103
529	20250416	103200	1296172085	9840	9840	9860	9840	413
530	20250416	103100	1292108065	9850	9850	9850	9850	131
531	20250416	103000	1290817715	9860	9860	9860	9860	103
532	20250416	102900	1289802135	9860	9860	9860	9860	3
533	20250416	102800	1289772555	9850	9850	9850	9850	29
534	20250416	102700	1289486905	9870	9860	9870	9860	75
535	20250416	102600	1288747395	9840	9840	9840	9840	0
536	20250416	102500	1288747395	9840	9840	9840	9840	1
537	20250416	102400	1288737555	9850	9850	9850	9850	94
538	20250416	102300	1287811655	9850	9840	9850	9840	332
539	20250416	102200	1284542165	9850	9850	9850	9820	269
540	20250416	102100	1281896095	9850	9850	9850	9850	0
541	20250416	102000	1281896095	9850	9830	9850	9830	35
542	20250416	101900	1281551705	9830	9870	9870	9830	52
543	20250416	101800	1281039765	9870	9830	9870	9830	224
544	20250416	101700	1278836775	9830	9830	9850	9830	206
545	20250416	101600	1276808045	9830	9850	9860	9830	186
546	20250416	101500	1274979305	9850	9880	9880	9830	805
547	20250416	101400	1267052975	9880	9880	9880	9880	53
548	20250416	101300	1266529335	9890	9890	9890	9890	0
549	20250416	101200	1266529335	9890	9860	9890	9860	339
550	20250416	101100	1263178845	9870	9870	9870	9870	10
551	20250416	101000	1263080145	9880	9850	9880	9850	57
552	20250416	100900	1262518545	9850	9870	9870	9850	153
553	20250416	100800	1261009095	9850	9880	9880	9850	600
554	20250416	100700	1255086705	9880	9880	9880	9880	514
555	20250416	100600	1250008385	9870	9860	9870	9860	202
556	20250416	100500	1248016645	9860	9850	9860	9850	47
557	20250416	100400	1247553565	9840	9860	9860	9830	506
558	20250416	100300	1242572075	9860	9780	9860	9780	1558
559	20250416	100200	1227283485	9780	9780	9780	9780	559
560	20250416	100100	1221816465	9810	9810	9810	9810	10
561	20250416	100000	1221718365	9810	9800	9810	9790	410
562	20250416	095900	1217701625	9800	9820	9840	9770	522
563	20250416	095800	1212569075	9820	9730	9820	9720	2695
564	20250416	095700	1186255795	9730	9820	9820	9730	12889
565	20250416	095600	1060061165	9830	9830	9830	9830	611
566	20250416	095500	1054055035	9830	9820	9830	9820	95
567	20250416	095400	1053121205	9830	9870	9870	9820	1216
568	20250416	095300	1041152115	9870	9870	9870	9870	49
569	20250416	095200	1040668485	9900	9920	9920	9900	120
570	20250416	095100	1039480085	9920	9880	9920	9880	100
571	20250416	095000	1038490055	9920	9870	9920	9860	281
572	20250416	094900	1035717695	9950	9900	9950	9900	26
573	20250416	094800	1035460245	9910	9850	9910	9850	1002
574	20250416	094700	1025530485	9830	9860	9860	9830	276
575	20250416	094600	1022809185	9840	9830	9840	9780	3702
576	20250416	094500	986501835	9830	9800	9830	9780	723
577	20250416	094400	979403625	9770	9870	9870	9720	7807
578	20250416	094300	902655605	9870	9940	9940	9870	6912
579	20250416	094200	834230495	9950	9960	9960	9950	190
580	20250416	094100	832339295	9960	9960	9960	9960	2
581	20250416	094000	832319375	9960	9970	9970	9960	194
582	20250416	093900	830386135	9980	9980	9980	9980	5
583	20250416	093800	830336235	9960	9950	9980	9950	171
584	20250416	093700	828634295	9950	9950	9950	9950	105
585	20250416	093600	827589545	9950	9970	10020	9950	610
586	20250416	093500	821484605	10030	10010	10030	10010	200
587	20250416	093400	819480775	10020	9970	10020	9960	681
588	20250416	093300	812690855	9980	10040	10040	9980	341
589	20250416	093200	809286905	10000	10040	10040	9980	1057
590	20250416	093100	798717135	10040	9980	10040	9980	1306
591	20250416	093000	785660525	9980	9990	9990	9920	491
592	20250416	092900	780760565	9990	9940	9990	9920	427
593	20250416	092800	776523255	9920	9900	9960	9900	852
594	20250416	092700	768054285	9880	9910	9910	9880	149
595	20250416	092600	766580235	9930	9890	9950	9870	805
596	20250416	092500	758609935	9870	9950	9970	9870	2076
597	20250416	092400	738051905	9980	9920	9980	9920	71
598	20250416	092300	737346105	9920	10010	10040	9920	2149
599	20250416	092200	715914935	10000	10030	10030	10000	957
600	20250416	092100	706343845	10040	10050	10060	10040	1052
601	20250416	092000	695772535	10060	10080	10090	10060	22
602	20250416	091900	695550895	10090	10060	10090	10050	103
603	20250416	091800	694515695	10040	10210	10210	10040	2361
604	20250416	091700	670713265	10090	9980	10280	9980	4863
605	20250416	091600	621916875	9980	10030	10040	9950	2882
606	20250416	091500	593133230	10020	10030	10040	10010	66
607	20250416	091400	592472110	10030	10030	10040	10030	11
608	20250416	091300	592361770	10020	10030	10040	10020	22
609	20250416	091200	592140940	10040	10090	10090	10000	158
610	20250416	091100	590557400	10090	10010	10090	9950	2436
611	20250416	091000	566146870	10030	10020	10050	9940	11875
612	20250416	090900	447326020	10030	10120	10120	10020	5116
613	20250416	090800	395827460	10150	10150	10160	10120	1518
614	20250416	090700	380422850	10150	10070	10180	10050	2069
615	20250416	090600	359480840	10070	10090	10090	10010	1981
616	20250416	090500	339538210	10090	10000	10090	9980	4218
617	20250416	090400	297326020	9980	10120	10120	9980	4414
618	20250416	090300	252993140	10120	9980	10120	9980	4094
619	20250416	090200	211902900	9980	10140	10150	9810	7375
620	20250416	090100	138120470	10100	10460	10460	10100	6414
621	20250416	090000	71893960	10470	10630	10630	10450	6776