KissMeData/099440/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	195000	849383019	2990	2990	2990	2990	19066
3	20250414	194900	849383019	2990	2990	2990	2990	0
4	20250414	194800	849383019	2990	2990	2990	2990	0
5	20250414	194700	849383019	2990	2990	2990	2990	0
6	20250414	194600	849383019	2990	2990	2990	2990	0
7	20250414	194500	849383019	2990	2990	2990	2990	0
8	20250414	194400	849383019	2990	2990	2990	2990	0
9	20250414	194300	849383019	2990	2990	2990	2990	0
10	20250414	194200	849383019	2990	2990	2990	2990	0
11	20250414	194100	849383019	2990	2990	2990	2990	0
12	20250414	194000	849383019	2990	2990	2990	2990	0
13	20250414	193900	849383019	2990	2990	2990	2990	0
14	20250414	193800	849383019	2990	2990	2990	2990	0
15	20250414	193700	849383019	2990	2990	2990	2990	0
16	20250414	193600	849383019	2990	2990	2990	2990	0
17	20250414	193500	849383019	2990	2990	2990	2990	0
18	20250414	193400	849383019	2990	2990	2990	2990	0
19	20250414	193300	849383019	2990	2990	2990	2990	0
20	20250414	193200	849383019	2990	2990	2990	2990	0
21	20250414	193100	849383019	2990	2990	2990	2990	0
22	20250414	193000	849383019	2990	2990	2990	2990	0
23	20250414	192900	849383019	2990	2990	2990	2990	0
24	20250414	192800	849383019	2990	2990	2990	2990	0
25	20250414	192700	849383019	2990	2990	2990	2990	0
26	20250414	192600	849383019	2990	2990	2990	2990	0
27	20250414	192500	849383019	2990	2990	2990	2990	0
28	20250414	192400	849383019	2990	2990	2990	2990	0
29	20250414	192300	849383019	2990	2990	2990	2990	0
30	20250414	192200	849383019	2990	2990	2990	2990	0
31	20250414	192100	849383019	2990	2990	2990	2990	0
32	20250414	192000	849383019	2990	2990	2990	2990	19066
33	20250414	191900	849383019	2990	2990	2990	2990	0
34	20250414	191800	849383019	2990	2990	2990	2990	0
35	20250414	191700	849383019	2990	2990	2990	2990	0
36	20250414	191600	849383019	2990	2990	2990	2990	0
37	20250414	191500	849383019	2990	2990	2990	2990	0
38	20250414	191400	849383019	2990	2990	2990	2990	0
39	20250414	191300	849383019	2990	2990	2990	2990	0
40	20250414	191200	849383019	2990	2990	2990	2990	0
41	20250414	191100	849383019	2990	2990	2990	2990	0
42	20250414	191000	849383019	2990	2990	2990	2990	0
43	20250414	190900	849383019	2990	2990	2990	2990	0
44	20250414	190800	849383019	2990	2990	2990	2990	0
45	20250414	190700	849383019	2990	2990	2990	2990	0
46	20250414	190600	849383019	2990	2990	2990	2990	0
47	20250414	190500	849383019	2990	2990	2990	2990	0
48	20250414	190400	849383019	2990	2990	2990	2990	0
49	20250414	190300	849383019	2990	2990	2990	2990	0
50	20250414	190200	849383019	2990	2990	2990	2990	0
51	20250414	190100	849383019	2990	2990	2990	2990	0
52	20250414	190000	849383019	2990	2990	2990	2990	0
53	20250414	185900	849383019	2990	2990	2990	2990	0
54	20250414	185800	849383019	2990	2990	2990	2990	0
55	20250414	185700	849383019	2990	2990	2990	2990	0
56	20250414	185600	849383019	2990	2990	2990	2990	0
57	20250414	185500	849383019	2990	2990	2990	2990	0
58	20250414	185400	849383019	2990	2990	2990	2990	0
59	20250414	185300	849383019	2990	2990	2990	2990	0
60	20250414	185200	849383019	2990	2990	2990	2990	0
61	20250414	185100	849383019	2990	2990	2990	2990	0
62	20250414	185000	849383019	2990	2990	2990	2990	19066
63	20250414	184900	849383019	2990	2990	2990	2990	0
64	20250414	184800	849383019	2990	2990	2990	2990	0
65	20250414	184700	849383019	2990	2990	2990	2990	0
66	20250414	184600	849383019	2990	2990	2990	2990	0
67	20250414	184500	849383019	2990	2990	2990	2990	0
68	20250414	184400	849383019	2990	2990	2990	2990	0
69	20250414	184300	849383019	2990	2990	2990	2990	0
70	20250414	184200	849383019	2990	2990	2990	2990	0
71	20250414	184100	849383019	2990	2990	2990	2990	0
72	20250414	184000	849383019	2990	2990	2990	2990	0
73	20250414	183900	849383019	2990	2990	2990	2990	0
74	20250414	183800	849383019	2990	2990	2990	2990	0
75	20250414	183700	849383019	2990	2990	2990	2990	0
76	20250414	183600	849383019	2990	2990	2990	2990	0
77	20250414	183500	849383019	2990	2990	2990	2990	0
78	20250414	183400	849383019	2990	2990	2990	2990	0
79	20250414	183300	849383019	2990	2990	2990	2990	0
80	20250414	183200	849383019	2990	2990	2990	2990	0
81	20250414	183100	849383019	2990	2990	2990	2990	0
82	20250414	183000	849383019	2990	2990	2990	2990	0
83	20250414	182900	849383019	2990	2990	2990	2990	0
84	20250414	182800	849383019	2990	2990	2990	2990	0
85	20250414	182700	849383019	2990	2990	2990	2990	0
86	20250414	182600	849383019	2990	2990	2990	2990	0
87	20250414	182500	849383019	2990	2990	2990	2990	0
88	20250414	182400	849383019	2990	2990	2990	2990	0
89	20250414	182300	849383019	2990	2990	2990	2990	0
90	20250414	182200	849383019	2990	2990	2990	2990	0
91	20250414	182100	849383019	2990	2990	2990	2990	0
92	20250414	182000	849383019	2990	2990	2990	2990	19066
93	20250414	181900	849383019	2990	2990	2990	2990	0
94	20250414	181800	849383019	2990	2990	2990	2990	0
95	20250414	181700	849383019	2990	2990	2990	2990	0
96	20250414	181600	849383019	2990	2990	2990	2990	0
97	20250414	181500	849383019	2990	2990	2990	2990	0
98	20250414	181400	849383019	2990	2990	2990	2990	0
99	20250414	181300	849383019	2990	2990	2990	2990	0
100	20250414	181200	849383019	2990	2990	2990	2990	0
101	20250414	181100	849383019	2990	2990	2990	2990	0
102	20250414	181000	849383019	2990	2990	2990	2990	0
103	20250414	180900	849383019	2990	2990	2990	2990	0
104	20250414	180800	849383019	2990	2990	2990	2990	0
105	20250414	180700	849383019	2990	2990	2990	2990	0
106	20250414	180600	849383019	2990	2990	2990	2990	0
107	20250414	180500	849383019	2990	2990	2990	2990	0
108	20250414	180400	849383019	2990	2990	2990	2990	0
109	20250414	180300	849383019	2990	2990	2990	2990	0
110	20250414	180200	849383019	2990	2990	2990	2990	0
111	20250414	180100	849383019	2990	2990	2990	2990	0
112	20250414	180000	849383019	2990	2990	2990	2990	0
113	20250414	175900	849383019	2990	2990	2990	2990	0
114	20250414	175800	849383019	2990	2990	2990	2990	0
115	20250414	175700	849383019	2990	2990	2990	2990	0
116	20250414	175600	849383019	2990	2990	2990	2990	0
117	20250414	175500	849383019	2990	2990	2990	2990	0
118	20250414	175400	849383019	2990	2990	2990	2990	0
119	20250414	175300	849383019	2990	2990	2990	2990	0
120	20250414	175200	849383019	2990	2990	2990	2990	0
121	20250414	175100	849383019	2990	2990	2990	2990	0
122	20250414	175000	849383019	2990	2990	2990	2990	19066
123	20250414	174900	849383019	2990	2990	2990	2990	0
124	20250414	174800	849383019	2990	2990	2990	2990	0
125	20250414	174700	849383019	2990	2990	2990	2990	0
126	20250414	174600	849383019	2990	2990	2990	2990	0
127	20250414	174500	849383019	2990	2990	2990	2990	0
128	20250414	174400	849383019	2990	2990	2990	2990	0
129	20250414	174300	849383019	2990	2990	2990	2990	0
130	20250414	174200	849383019	2990	2990	2990	2990	0
131	20250414	174100	849383019	2990	2990	2990	2990	0
132	20250414	174000	849383019	2990	2990	2990	2990	0
133	20250414	173900	849383019	2990	2990	2990	2990	0
134	20250414	173800	849383019	2990	2990	2990	2990	0
135	20250414	173700	849383019	2990	2990	2990	2990	0
136	20250414	173600	849383019	2990	2990	2990	2990	0
137	20250414	173500	849383019	2990	2990	2990	2990	0
138	20250414	173400	849383019	2990	2990	2990	2990	0
139	20250414	173300	849383019	2990	2990	2990	2990	0
140	20250414	173200	849383019	2990	2990	2990	2990	0
141	20250414	173100	849383019	2990	2990	2990	2990	0
142	20250414	173000	849383019	2990	2990	2990	2990	0
143	20250414	172900	849383019	2990	2990	2990	2990	0
144	20250414	172800	849383019	2990	2990	2990	2990	0
145	20250414	172700	849383019	2990	2990	2990	2990	0
146	20250414	172600	849383019	2990	2990	2990	2990	0
147	20250414	172500	849383019	2990	2990	2990	2990	0
148	20250414	172400	849383019	2990	2990	2990	2990	0
149	20250414	172300	849383019	2990	2990	2990	2990	0
150	20250414	172200	849383019	2990	2990	2990	2990	0
151	20250414	172100	849383019	2990	2990	2990	2990	0
152	20250414	172000	849383019	2990	2990	2990	2990	19066
153	20250414	171900	849383019	2990	2990	2990	2990	0
154	20250414	171800	849383019	2990	2990	2990	2990	0
155	20250414	171700	849383019	2990	2990	2990	2990	0
156	20250414	171600	849383019	2990	2990	2990	2990	0
157	20250414	171500	849383019	2990	2990	2990	2990	0
158	20250414	171400	849383019	2990	2990	2990	2990	0
159	20250414	171300	849383019	2990	2990	2990	2990	0
160	20250414	171200	849383019	2990	2990	2990	2990	0
161	20250414	171100	849383019	2990	2990	2990	2990	0
162	20250414	171000	849383019	2990	2990	2990	2990	0
163	20250414	170900	849383019	2990	2990	2990	2990	0
164	20250414	170800	849383019	2990	2990	2990	2990	0
165	20250414	170700	849383019	2990	2990	2990	2990	0
166	20250414	170600	849383019	2990	2990	2990	2990	0
167	20250414	170500	849383019	2990	2990	2990	2990	0
168	20250414	170400	849383019	2990	2990	2990	2990	0
169	20250414	170300	849383019	2990	2990	2990	2990	0
170	20250414	170200	849383019	2990	2990	2990	2990	0
171	20250414	170100	849383019	2990	2990	2990	2990	0
172	20250414	170000	849383019	2990	2990	2990	2990	0
173	20250414	165900	849383019	2990	2990	2990	2990	0
174	20250414	165800	849383019	2990	2990	2990	2990	0
175	20250414	165700	849383019	2990	2990	2990	2990	0
176	20250414	165600	849383019	2990	2990	2990	2990	0
177	20250414	165500	849383019	2990	2990	2990	2990	0
178	20250414	165400	849383019	2990	2990	2990	2990	0
179	20250414	165300	849383019	2990	2990	2990	2990	0
180	20250414	165200	849383019	2990	2990	2990	2990	0
181	20250414	165100	849383019	2990	2990	2990	2990	0
182	20250414	165000	849383019	2990	2990	2990	2990	19066
183	20250414	164900	849383019	2990	2990	2990	2990	0
184	20250414	164800	849383019	2990	2990	2990	2990	0
185	20250414	164700	849383019	2990	2990	2990	2990	0
186	20250414	164600	849383019	2990	2990	2990	2990	0
187	20250414	164500	849383019	2990	2990	2990	2990	0
188	20250414	164400	849383019	2990	2990	2990	2990	0
189	20250414	164300	849383019	2990	2990	2990	2990	0
190	20250414	164200	849383019	2990	2990	2990	2990	0
191	20250414	164100	849383019	2990	2990	2990	2990	0
192	20250414	164000	849383019	2990	2990	2990	2990	0
193	20250414	163900	849383019	2990	2990	2990	2990	0
194	20250414	163800	849383019	2990	2990	2990	2990	0
195	20250414	163700	849383019	2990	2990	2990	2990	0
196	20250414	163600	849383019	2990	2990	2990	2990	0
197	20250414	163500	849383019	2990	2990	2990	2990	0
198	20250414	163400	849383019	2990	2990	2990	2990	0
199	20250414	163300	849383019	2990	2990	2990	2990	0
200	20250414	163200	849383019	2990	2990	2990	2990	0
201	20250414	163100	849383019	2990	2990	2990	2990	0
202	20250414	163000	849383019	2990	2990	2990	2990	0
203	20250414	162900	849383019	2990	2990	2990	2990	0
204	20250414	162800	849383019	2990	2990	2990	2990	0
205	20250414	162700	849383019	2990	2990	2990	2990	0
206	20250414	162600	849383019	2990	2990	2990	2990	0
207	20250414	162500	849383019	2990	2990	2990	2990	0
208	20250414	162400	849383019	2990	2990	2990	2990	0
209	20250414	162300	849383019	2990	2990	2990	2990	0
210	20250414	162200	849383019	2990	2990	2990	2990	0
211	20250414	162100	849383019	2990	2990	2990	2990	0
212	20250414	162000	849383019	2990	2990	2990	2990	19066
213	20250414	161900	849383019	2990	2990	2990	2990	0
214	20250414	161800	849383019	2990	2990	2990	2990	0
215	20250414	161700	849383019	2990	2990	2990	2990	0
216	20250414	161600	849383019	2990	2990	2990	2990	0
217	20250414	161500	849383019	2990	2990	2990	2990	0
218	20250414	161400	849383019	2990	2990	2990	2990	0
219	20250414	161300	849383019	2990	2990	2990	2990	0
220	20250414	161200	849383019	2990	2990	2990	2990	0
221	20250414	161100	849383019	2990	2990	2990	2990	0
222	20250414	161000	849383019	2990	2990	2990	2990	0
223	20250414	160900	849383019	2990	2990	2990	2990	0
224	20250414	160800	849383019	2990	2990	2990	2990	0
225	20250414	160700	849383019	2990	2990	2990	2990	0
226	20250414	160600	849383019	2990	2990	2990	2990	0
227	20250414	160500	849383019	2990	2990	2990	2990	0
228	20250414	160400	849383019	2990	2990	2990	2990	0
229	20250414	160300	849383019	2990	2990	2990	2990	0
230	20250414	160200	849383019	2990	2990	2990	2990	0
231	20250414	160100	849383019	2990	2990	2990	2990	0
232	20250414	160000	849383019	2990	2990	2990	2990	0
233	20250414	155900	849383019	2990	2990	2990	2990	0
234	20250414	155800	849383019	2990	2990	2990	2990	0
235	20250414	155700	849383019	2990	2990	2990	2990	0
236	20250414	155600	849383019	2990	2990	2990	2990	0
237	20250414	155500	849383019	2990	2990	2990	2990	0
238	20250414	155400	849383019	2990	2990	2990	2990	0
239	20250414	155300	849383019	2990	2990	2990	2990	0
240	20250414	155200	849383019	2990	2990	2990	2990	0
241	20250414	155100	849383019	2990	2990	2990	2990	0
242	20250414	155000	849383019	2990	2990	2990	2990	19066
243	20250414	154900	849383019	2990	2990	2990	2990	0
244	20250414	154800	849383019	2990	2990	2990	2990	0
245	20250414	154700	849383019	2990	2990	2990	2990	0
246	20250414	154600	849383019	2990	2990	2990	2990	0
247	20250414	154500	849383019	2990	2990	2990	2990	0
248	20250414	154400	849383019	2990	2990	2990	2990	0
249	20250414	154300	849383019	2990	2990	2990	2990	0
250	20250414	154200	849383019	2990	2990	2990	2990	0
251	20250414	154100	849383019	2990	2990	2990	2990	0
252	20250414	154000	849383019	2990	2990	2990	2990	0
253	20250414	153900	849383019	2990	2990	2990	2990	0
254	20250414	153800	849383019	2990	2990	2990	2990	0
255	20250414	153700	849383019	2990	2990	2990	2990	0
256	20250414	153600	849383019	2990	2990	2990	2990	0
257	20250414	153500	849383019	2990	2990	2990	2990	0
258	20250414	153400	849383019	2990	2990	2990	2990	0
259	20250414	153300	849383019	2990	2990	2990	2990	0
260	20250414	153200	849383019	2990	2990	2990	2990	0
261	20250414	153100	849383019	2990	2990	2990	2990	0
262	20250414	153000	849383019	2990	2990	2990	2990	19066
263	20250414	152900	792375679	2980	2980	2980	2980	0
264	20250414	152800	792375679	2980	2980	2980	2980	0
265	20250414	152700	792375679	2980	2980	2980	2980	0
266	20250414	152600	792375679	2980	2980	2980	2980	0
267	20250414	152500	792375679	2980	2980	2980	2980	0
268	20250414	152400	792375679	2980	2980	2980	2980	0
269	20250414	152300	792375679	2980	2980	2980	2980	0
270	20250414	152200	792375679	2980	2980	2980	2980	0
271	20250414	152100	792375679	2980	2980	2980	2980	0
272	20250414	152000	792375679	2980	2980	2980	2980	0
273	20250414	151900	792375679	2980	2975	2980	2965	1120
274	20250414	151800	789043674	2975	2970	2975	2965	203
275	20250414	151700	788441329	2985	2985	2985	2985	0
276	20250414	151600	788441329	2985	2985	2985	2985	0
277	20250414	151500	788441329	2985	2975	2990	2965	320
278	20250414	151400	787489629	2990	2990	2990	2990	250
279	20250414	151300	786742129	2990	2990	2990	2990	0
280	20250414	151200	786742129	2990	2980	2990	2980	420
281	20250414	151100	785489529	2990	2985	2990	2985	333
282	20250414	151000	784495399	2990	2980	2990	2980	231
283	20250414	150900	783807009	2990	2990	2990	2990	0
284	20250414	150800	783807009	2990	2990	2990	2990	0
285	20250414	150700	783807009	2990	2985	2990	2985	683
286	20250414	150600	781768154	2990	2990	2990	2990	20
287	20250414	150500	781708354	2985	2975	2990	2975	278
288	20250414	150400	780878229	2990	2990	2990	2990	0
289	20250414	150300	780878229	2990	2990	2990	2990	20
290	20250414	150200	780818429	2965	2990	2990	2965	16
291	20250414	150100	780770614	3000	2985	3000	2985	500
292	20250414	150000	779275389	2990	2985	2990	2985	400
293	20250414	145900	778080864	2985	2975	2985	2975	364
294	20250414	145800	776996964	2985	2980	2985	2975	1069
295	20250414	145700	773815159	2980	2980	2980	2980	0
296	20250414	145600	773815159	2980	2975	2980	2975	1350
297	20250414	145500	769796514	2975	2975	2975	2975	0
298	20250414	145400	769796514	2975	2975	2975	2975	0
299	20250414	145300	769796514	2975	2975	2975	2975	0
300	20250414	145200	769796514	2975	2975	2975	2975	0
301	20250414	145100	769796514	2975	2975	2975	2975	0
302	20250414	145000	769796514	2975	2975	2975	2975	0
303	20250414	144900	769796514	2975	2960	2980	2955	586
304	20250414	144800	768057979	2955	2955	2955	2955	132
305	20250414	144700	767667919	2960	2960	2960	2960	100
306	20250414	144600	767371919	2955	2955	2955	2955	122
307	20250414	144500	767011409	2960	2970	2980	2960	212
308	20250414	144400	766381769	2960	2960	2960	2960	0
309	20250414	144300	766381769	2960	2970	2970	2960	30
310	20250414	144200	766292949	2985	2975	2985	2975	223
311	20250414	144100	765629514	2980	2985	2985	2980	8
312	20250414	144000	765605639	2990	2995	2995	2990	329
313	20250414	143900	764621874	2995	2995	2995	2995	5266
314	20250414	143800	748850204	3005	3005	3005	3005	1
315	20250414	143700	748847199	3000	3000	3000	3000	9
316	20250414	143600	748820199	3002	3000	3005	3000	4
317	20250414	143500	748808190	3000	3000	3000	3000	183
318	20250414	143400	748259190	3005	2990	3010	2990	14576
319	20250414	143300	704594880	2985	2975	2985	2975	440
320	20250414	143200	703283480	2960	2960	2960	2960	0
321	20250414	143100	703283480	2960	2960	2960	2960	0
322	20250414	143000	703283480	2960	2960	2960	2960	0
323	20250414	142900	703283480	2960	2970	2970	2960	26
324	20250414	142800	703206480	2970	2970	2970	2970	0
325	20250414	142700	703206480	2970	2970	2970	2970	0
326	20250414	142600	703206480	2970	2970	2970	2970	163
327	20250414	142500	702722370	2970	2970	2970	2970	1
328	20250414	142400	702719400	2965	2965	2965	2965	2
329	20250414	142300	702713470	2970	2970	2970	2970	0
330	20250414	142200	702713470	2970	2970	2970	2970	906
331	20250414	142100	700022650	2975	2970	2975	2970	118
332	20250414	142000	699672085	2975	2975	2975	2975	0
333	20250414	141900	699672085	2975	2975	2975	2975	0
334	20250414	141800	699672085	2975	2975	2975	2975	0
335	20250414	141700	699672085	2975	2975	2975	2975	20
336	20250414	141600	699612585	2970	2970	2970	2970	530
337	20250414	141500	698038485	2970	2970	2970	2970	100
338	20250414	141400	697741485	2970	2970	2970	2970	0
339	20250414	141300	697741485	2970	2970	2970	2970	0
340	20250414	141200	697741485	2970	2970	2970	2970	0
341	20250414	141100	697741485	2970	2970	2970	2970	0
342	20250414	141000	697741485	2970	2970	2970	2970	0
343	20250414	140900	697741485	2970	2965	2970	2965	170
344	20250414	140800	697237430	2970	2970	2970	2970	192
345	20250414	140700	696667190	2970	2970	2970	2970	0
346	20250414	140600	696667190	2970	2970	2970	2970	0
347	20250414	140500	696667190	2970	2970	2970	2970	0
348	20250414	140400	696667190	2970	2970	2970	2970	0
349	20250414	140300	696667190	2970	2970	2970	2970	2
350	20250414	140200	696661250	2970	2965	2970	2965	11
351	20250414	140100	696628630	2970	2970	2970	2970	0
352	20250414	140000	696628630	2970	2970	2970	2970	0
353	20250414	135900	696628630	2970	2970	2970	2970	0
354	20250414	135800	696628630	2970	2970	2970	2970	58
355	20250414	135700	696456370	2970	2970	2970	2970	0
356	20250414	135600	696456370	2970	2970	2970	2970	191
357	20250414	135500	695889100	2965	2965	2965	2965	0
358	20250414	135400	695889100	2965	2965	2965	2965	0
359	20250414	135300	695889100	2965	2965	2965	2965	0
360	20250414	135200	695889100	2965	2965	2965	2965	0
361	20250414	135100	695889100	2965	2965	2965	2965	3
362	20250414	135000	695880205	2975	2975	2975	2975	0
363	20250414	134900	695880205	2975	2975	2975	2975	0
364	20250414	134800	695880205	2975	2975	2975	2975	0
365	20250414	134700	695880205	2975	2975	2975	2975	0
366	20250414	134600	695880205	2975	2975	2975	2975	0
367	20250414	134500	695880205	2975	2975	2975	2975	27
368	20250414	134400	695799880	2975	2975	2975	2975	0
369	20250414	134300	695799880	2975	2975	2975	2975	0
370	20250414	134200	695799880	2975	2955	2975	2955	249
371	20250414	134100	695064065	2980	2980	2980	2980	0
372	20250414	134000	695064065	2980	2980	2980	2980	0
373	20250414	133900	695064065	2980	2980	2980	2980	0
374	20250414	133800	695064065	2980	2980	2980	2980	1
375	20250414	133700	695061085	2960	2960	2960	2960	2434
376	20250414	133600	687856445	2960	2960	2960	2960	0
377	20250414	133500	687856445	2960	2960	2960	2960	233
378	20250414	133400	687166765	2955	2955	2955	2955	7
379	20250414	133300	687146080	2955	2955	2955	2955	0
380	20250414	133200	687146080	2955	2965	2965	2955	441
381	20250414	133100	685838645	2965	2965	2965	2965	0
382	20250414	133000	685838645	2965	2970	2970	2965	1097
383	20250414	132900	682580565	2970	2975	2975	2970	3473
384	20250414	132800	672248530	2975	2980	2980	2975	2357
385	20250414	132700	665236405	2982	2982	2982	2982	0
386	20250414	132600	665236405	2982	2982	2982	2982	1
387	20250414	132500	665233423	2985	2985	2985	2985	0
388	20250414	132400	665233423	2985	2985	2985	2985	80
389	20250414	132300	664994623	2985	2985	2985	2985	35
390	20250414	132200	664890148	2985	2985	2985	2985	300
391	20250414	132100	663994648	2990	2987	2990	2987	2280
392	20250414	132000	657177502	2990	2990	2990	2990	120
393	20250414	131900	656818702	2990	2990	2990	2990	0
394	20250414	131800	656818702	2990	2985	2990	2985	1502
395	20250414	131700	652335222	2985	2990	2990	2985	3693
396	20250414	131600	641296817	2995	2995	2995	2995	33
397	20250414	131500	641197982	3010	2995	3010	2990	3287
398	20250414	131400	631349662	2990	2990	2990	2990	2000
399	20250414	131300	625369662	2990	2990	2990	2990	495
400	20250414	131200	623889612	2995	2990	2995	2990	528
401	20250414	131100	622308292	2995	2995	3000	2995	284
402	20250414	131000	621457397	2995	2995	3000	2995	712
403	20250414	130900	619321522	2995	2995	2995	2995	1623
404	20250414	130800	614460637	3000	2995	3000	2995	12
405	20250414	130700	614424642	2995	2990	3010	2990	15061
406	20250414	130600	569266467	2990	2990	2995	2980	14231
407	20250414	130500	526734937	2990	2975	2990	2970	8850
408	20250414	130400	500352737	2975	2965	2975	2965	4813
409	20250414	130300	486055977	2965	2960	2965	2960	100
410	20250414	130200	485759752	2960	2960	2960	2960	2
411	20250414	130100	485753832	2960	2960	2960	2960	0
412	20250414	130000	485753832	2960	2960	2960	2960	0
413	20250414	125900	485753832	2960	2960	2960	2960	0
414	20250414	125800	485753832	2960	2960	2960	2960	0
415	20250414	125700	485753832	2960	2960	2960	2960	3
416	20250414	125600	485744952	2960	2960	2960	2960	220
417	20250414	125500	485093752	2960	2960	2960	2960	1500
418	20250414	125400	480653752	2960	2960	2960	2960	187
419	20250414	125300	480100232	2970	2970	2970	2970	9
420	20250414	125200	480073502	2970	2965	2970	2965	269
421	20250414	125100	479275912	2980	2980	2980	2980	0
422	20250414	125000	479275912	2980	2980	2980	2980	0
423	20250414	124900	479275912	2980	2980	2980	2980	50
424	20250414	124800	479126912	2985	2980	2985	2980	50
425	20250414	124700	478977677	2985	2972	2985	2972	199
426	20250414	124600	478383675	2985	2980	2985	2980	200
427	20250414	124500	477786715	2980	2975	2985	2975	3517
428	20250414	124400	467306490	2975	2975	2975	2975	400
429	20250414	124300	466116490	2975	2965	2975	2965	38
430	20250414	124200	466003785	2965	2960	2975	2960	3094
431	20250414	124100	456814535	2965	2955	2975	2955	8467
432	20250414	124000	431697725	2950	2940	2955	2940	9376
433	20250414	123900	404093875	2940	2940	2940	2940	0
434	20250414	123800	404093875	2940	2940	2940	2940	879
435	20250414	123700	401509615	2935	2935	2935	2935	0
436	20250414	123600	401509615	2935	2935	2935	2935	0
437	20250414	123500	401509615	2935	2935	2935	2935	0
438	20250414	123400	401509615	2935	2935	2935	2935	19
439	20250414	123300	401453850	2935	2935	2935	2935	2
440	20250414	123200	401447980	2940	2940	2940	2940	0
441	20250414	123100	401447980	2940	2935	2940	2935	50
442	20250414	123000	401301005	2930	2930	2930	2930	0
443	20250414	122900	401301005	2930	2930	2930	2930	0
444	20250414	122800	401301005	2930	2930	2930	2930	5
445	20250414	122700	401286355	2930	2930	2930	2930	0
446	20250414	122600	401286355	2930	2930	2930	2930	0
447	20250414	122500	401286355	2930	2930	2930	2930	0
448	20250414	122400	401286355	2930	2930	2930	2930	0
449	20250414	122300	401286355	2930	2930	2930	2930	0
450	20250414	122200	401286355	2930	2930	2930	2930	0
451	20250414	122100	401286355	2930	2930	2930	2930	0
452	20250414	122000	401286355	2930	2930	2930	2930	0
453	20250414	121900	401286355	2930	2930	2930	2930	0
454	20250414	121800	401286355	2930	2930	2930	2930	982
455	20250414	121700	398409095	2930	2930	2930	2930	0
456	20250414	121600	398409095	2930	2930	2930	2930	581
457	20250414	121500	396706765	2935	2935	2935	2935	0
458	20250414	121400	396706765	2935	2935	2935	2935	0
459	20250414	121300	396706765	2935	2935	2935	2935	44
460	20250414	121200	396577625	2935	2940	2940	2935	28
461	20250414	121100	396495320	2935	2935	2935	2935	0
462	20250414	121000	396495320	2935	2935	2935	2935	0
463	20250414	120900	396495320	2935	2935	2935	2935	0
464	20250414	120800	396495320	2935	2935	2935	2935	0
465	20250414	120700	396495320	2935	2935	2935	2935	1
466	20250414	120600	396492385	2935	2935	2935	2935	0
467	20250414	120500	396492385	2935	2935	2935	2935	689
468	20250414	120400	394470170	2935	2935	2940	2935	270
469	20250414	120300	393677690	2935	2937	2937	2935	315
470	20250414	120200	392753111	2945	2945	2945	2945	0
471	20250414	120100	392753111	2945	2945	2945	2945	0
472	20250414	120000	392753111	2945	2945	2945	2945	0
473	20250414	115900	392753111	2945	2945	2945	2945	0
474	20250414	115800	392753111	2945	2945	2945	2945	0
475	20250414	115700	392753111	2945	2945	2945	2945	0
476	20250414	115600	392753111	2945	2945	2945	2945	0
477	20250414	115500	392753111	2945	2945	2945	2945	0
478	20250414	115400	392753111	2945	2945	2945	2945	100
479	20250414	115300	392458611	2935	2940	2940	2935	724
480	20250414	115200	390332811	2945	2945	2945	2945	1
481	20250414	115100	390329866	2940	2940	2940	2940	1
482	20250414	115000	390326926	2940	2940	2940	2940	380
483	20250414	114900	389209726	2945	2935	2945	2935	1886
484	20250414	114800	383661666	2935	2935	2935	2935	10
485	20250414	114700	383632316	2935	2935	2935	2935	0
486	20250414	114600	383632316	2935	2935	2935	2935	10
487	20250414	114500	383602966	2945	2945	2945	2945	0
488	20250414	114400	383602966	2945	2945	2945	2945	0
489	20250414	114300	383602966	2945	2945	2945	2945	0
490	20250414	114200	383602966	2945	2945	2945	2945	0
491	20250414	114100	383602966	2945	2945	2945	2945	0
492	20250414	114000	383602966	2945	2940	2945	2940	100
493	20250414	113900	383308631	2915	2935	2940	2915	231
494	20250414	113800	382632911	2905	2905	2905	2905	0
495	20250414	113700	382632911	2905	2905	2905	2905	0
496	20250414	113600	382632911	2905	2905	2905	2905	0
497	20250414	113500	382632911	2905	2920	2920	2905	1461
498	20250414	113400	378378456	2915	2915	2915	2915	0
499	20250414	113300	378378456	2915	2965	2965	2915	455
500	20250414	113200	377044026	2930	2930	2930	2930	1
501	20250414	113100	377041096	2935	2935	2935	2935	0
502	20250414	113000	377041096	2935	2935	2935	2935	100
503	20250414	112900	376747596	2965	2960	2965	2960	100
504	20250414	112800	376451246	2965	2955	2965	2955	400
505	20250414	112700	375266996	2935	2960	2960	2935	486
506	20250414	112600	373830586	2960	2960	2960	2960	100
507	20250414	112500	373534586	2960	2955	2960	2955	700
508	20250414	112400	371463836	2955	2955	2955	2955	0
509	20250414	112300	371463836	2955	2955	2955	2955	0
510	20250414	112200	371463836	2955	2935	2955	2935	550
511	20250414	112100	369846316	2935	2935	2935	2935	3
512	20250414	112000	369837511	2940	2940	2940	2940	0
513	20250414	111900	369837511	2940	2940	2940	2940	0
514	20250414	111800	369837511	2940	2940	2940	2940	100
515	20250414	111700	369543511	2940	2935	2940	2935	1001
516	20250414	111600	366605571	2935	2940	2955	2935	1060
517	20250414	111500	363486121	2950	2940	2950	2940	507
518	20250414	111400	361994861	2930	2930	2930	2930	1
519	20250414	111300	361991931	2940	2940	2940	2930	123
520	20250414	111200	361630321	2940	2925	2940	2925	4050
521	20250414	111100	349780666	2925	2920	2925	2910	2114
522	20250414	111000	343607761	2920	2915	2920	2915	4
523	20250414	110900	343596096	2925	2925	2925	2925	0
524	20250414	110800	343596096	2925	2925	2925	2925	0
525	20250414	110700	343596096	2925	2925	2925	2920	1302
526	20250414	110600	339794246	2910	2925	2925	2910	395
527	20250414	110500	338644736	2905	2905	2905	2905	67
528	20250414	110400	338450101	2910	2910	2910	2910	0
529	20250414	110300	338450101	2910	2910	2910	2910	116
530	20250414	110200	338112541	2910	2910	2910	2910	0
531	20250414	110100	338112541	2910	2910	2910	2910	1
532	20250414	110000	338109631	2910	2910	2910	2910	135
533	20250414	105900	337716781	2925	2910	2925	2910	41
534	20250414	105800	337597456	2925	2915	2925	2915	3319
535	20250414	105700	327916066	2920	2915	2920	2915	37
536	20250414	105600	327808206	2925	2925	2925	2925	0
537	20250414	105500	327808206	2925	2925	2925	2925	0
538	20250414	105400	327808206	2925	2925	2925	2925	0
539	20250414	105300	327808206	2925	2925	2925	2925	0
540	20250414	105200	327808206	2925	2925	2925	2925	0
541	20250414	105100	327808206	2925	2915	2925	2915	93
542	20250414	105000	327537101	2925	2920	2925	2920	156
543	20250414	104900	327081576	2920	2915	2920	2915	83
544	20250414	104800	326839381	2920	2920	2920	2920	0
545	20250414	104700	326839381	2920	2920	2920	2920	0
546	20250414	104600	326839381	2920	2920	2920	2920	303
547	20250414	104500	325954621	2925	2925	2925	2925	50
548	20250414	104400	325808371	2930	2930	2930	2930	695
549	20250414	104300	323772021	2930	2930	2930	2930	5
550	20250414	104200	323757371	2930	2935	2935	2930	1214
551	20250414	104100	320200336	2935	2935	2935	2935	0
552	20250414	104000	320200336	2935	2935	2935	2935	3
553	20250414	103900	320191531	2940	2940	2940	2940	9
554	20250414	103800	320165071	2945	2945	2945	2945	0
555	20250414	103700	320165071	2945	2945	2945	2945	0
556	20250414	103600	320165071	2945	2945	2945	2945	0
557	20250414	103500	320165071	2945	2945	2945	2945	0
558	20250414	103400	320165071	2945	2945	2945	2945	0
559	20250414	103300	320165071	2945	2945	2945	2945	1
560	20250414	103200	320162126	2930	2940	2945	2930	354
561	20250414	103100	319124391	2945	2940	2945	2935	508
562	20250414	103000	317628791	2940	2940	2945	2940	8895
563	20250414	102900	291477471	2945	2945	2945	2945	300
564	20250414	102800	290593971	2945	2940	2945	2940	51
565	20250414	102700	290443981	2940	2945	2945	2940	400
566	20250414	102600	289266041	2945	2950	2955	2945	9382
567	20250414	102500	261588806	2950	2945	2955	2945	4257
568	20250414	102400	249042986	2945	2935	2950	2935	5798
569	20250414	102300	231981261	2940	2915	2940	2915	13514
570	20250414	102200	192486041	2915	2910	2920	2910	1501
571	20250414	102100	188112916	2910	2905	2910	2905	1557
572	20250414	102000	183587731	2905	2905	2905	2905	0
573	20250414	101900	183587731	2905	2885	2905	2885	948
574	20250414	101800	180852551	2885	2885	2885	2885	0
575	20250414	101700	180852551	2885	2905	2905	2885	11
576	20250414	101600	180820616	2885	2885	2885	2885	250
577	20250414	101500	180099366	2905	2905	2905	2905	7
578	20250414	101400	180079031	2890	2890	2890	2890	0
579	20250414	101300	180079031	2890	2900	2905	2885	152
580	20250414	101200	179639946	2900	2885	2900	2885	1052
581	20250414	101100	176604146	2890	2890	2900	2890	367
582	20250414	101000	175542946	2885	2885	2885	2885	0
583	20250414	100900	175542946	2885	2885	2885	2885	0
584	20250414	100800	175542946	2885	2885	2890	2880	432
585	20250414	100700	174298016	2885	2890	2890	2885	12
586	20250414	100600	174263346	2890	2890	2890	2890	402
587	20250414	100500	173101566	2890	2890	2890	2890	0
588	20250414	100400	173101566	2890	2890	2890	2890	10
589	20250414	100300	173072666	2880	2880	2880	2880	189
590	20250414	100200	172528346	2890	2885	2890	2880	6
591	20250414	100100	172511031	2890	2885	2890	2885	74
592	20250414	100000	172297531	2880	2885	2885	2880	879
593	20250414	095900	169765891	2895	2895	2895	2895	0
594	20250414	095800	169765891	2895	2895	2895	2895	30
595	20250414	095700	169679041	2890	2890	2890	2890	123
596	20250414	095600	169323571	2890	2890	2890	2890	0
597	20250414	095500	169323571	2890	2890	2890	2890	5
598	20250414	095400	169309121	2900	2895	2900	2890	525
599	20250414	095300	167791836	2900	2900	2900	2895	199
600	20250414	095200	167215696	2900	2900	2900	2900	6
601	20250414	095100	167198296	2900	2905	2905	2900	901
602	20250414	095000	164585391	2905	2905	2905	2900	135
603	20250414	094900	164193591	2905	2905	2905	2905	4
604	20250414	094800	164181971	2905	2890	2905	2890	871
605	20250414	094700	161664751	2900	2895	2900	2895	3296
606	20250414	094600	152120606	2900	2895	2900	2890	31
607	20250414	094500	152031001	2900	2900	2900	2900	3
608	20250414	094400	152022301	2890	2900	2900	2890	520
609	20250414	094300	150515301	2900	2900	2900	2900	0
610	20250414	094200	150515301	2900	2897	2900	2895	211
611	20250414	094100	149904402	2900	2900	2900	2900	50
612	20250414	094000	149759402	2900	2900	2900	2900	1
613	20250414	093900	149756502	2895	2895	2900	2895	16
614	20250414	093800	149710177	2900	2900	2900	2895	134
615	20250414	093700	149322202	2915	2905	2915	2860	5198
616	20250414	093600	134364757	2910	2905	2910	2905	345
617	20250414	093500	133362527	2910	2910	2910	2905	593
618	20250414	093400	131636902	2910	2905	2910	2905	550
619	20250414	093300	130038902	2915	2910	2915	2910	215
620	20250414	093200	129412512	2910	2910	2910	2910	0
621	20250414	093100	129412512	2910	2910	2910	2910	0
622	20250414	093000	129412512	2910	2910	2910	2910	1
623	20250414	092900	129409602	2905	2905	2910	2905	511
624	20250414	092800	127925037	2910	2905	2910	2905	22
625	20250414	092700	127861117	2905	2900	2910	2895	982
626	20250414	092600	125013265	2895	2900	2900	2895	683
627	20250414	092500	123032835	2920	2900	2920	2900	119
628	20250414	092400	122687475	2875	2895	2905	2875	5644
629	20250414	092300	106402965	2885	2905	2905	2885	3550
630	20250414	092200	96131800	2930	2925	2930	2925	120
631	20250414	092100	95780465	2930	2930	2930	2930	150
632	20250414	092000	95340965	2900	2915	2920	2900	5379
633	20250414	091900	79702915	2920	2920	2920	2920	101
634	20250414	091800	79407995	2930	2930	2930	2930	4
635	20250414	091700	79396275	2930	2910	2930	2910	3445
636	20250414	091600	69370765	2910	2910	2910	2910	1379
637	20250414	091500	65357875	2930	2910	2930	2910	135
638	20250414	091400	64963545	2910	2920	2935	2910	733
639	20250414	091300	62826985	2910	2910	2920	2910	170
640	20250414	091200	62332235	2930	2910	2930	2910	130
641	20250414	091100	61953615	2920	2910	2935	2910	3358
642	20250414	091000	52181275	2915	2915	2935	2915	2849
643	20250414	090900	43835700	2915	2935	2935	2915	3102
644	20250414	090800	34741070	2935	2930	2940	2930	1872
645	20250414	090700	29247230	2930	2925	2930	2925	288
646	20250414	090600	28403440	2925	2930	2935	2925	1214
647	20250414	090500	24851135	2925	2930	2930	2925	1663
648	20250414	090400	19978705	2930	2945	2950	2930	1251
649	20250414	090300	16292645	2945	2960	2960	2935	768
650	20250414	090200	14036255	2930	2960	2965	2930	545
651	20250414	090100	12431225	2980	2950	2980	2950	1094
652	20250414	090000	9179925	2980	2975	2985	2950	3093