KissMeData/239340/min/candle-20250414.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250414	203100	3557996960	2960	2960	2960	2960	633
3	20250414	203000	3557996960	2960	2960	2960	2960	0
4	20250414	202900	3557996960	2960	2960	2960	2960	0
5	20250414	202800	3557996960	2960	2960	2960	2960	0
6	20250414	202700	3557996960	2960	2960	2960	2960	0
7	20250414	202600	3557996960	2960	2960	2960	2960	0
8	20250414	202500	3557996960	2960	2960	2960	2960	0
9	20250414	202400	3557996960	2960	2960	2960	2960	0
10	20250414	202300	3557996960	2960	2960	2960	2960	0
11	20250414	202200	3557996960	2960	2960	2960	2960	0
12	20250414	202100	3557996960	2960	2960	2960	2960	0
13	20250414	202000	3557996960	2960	2960	2960	2960	0
14	20250414	201900	3557996960	2960	2960	2960	2960	0
15	20250414	201800	3557996960	2960	2960	2960	2960	0
16	20250414	201700	3557996960	2960	2960	2960	2960	0
17	20250414	201600	3557996960	2960	2960	2960	2960	0
18	20250414	201500	3557996960	2960	2960	2960	2960	0
19	20250414	201400	3557996960	2960	2960	2960	2960	0
20	20250414	201300	3557996960	2960	2960	2960	2960	0
21	20250414	201200	3557996960	2960	2960	2960	2960	0
22	20250414	201100	3557996960	2960	2960	2960	2960	0
23	20250414	201000	3557996960	2960	2960	2960	2960	0
24	20250414	200900	3557996960	2960	2960	2960	2960	0
25	20250414	200800	3557996960	2960	2960	2960	2960	0
26	20250414	200700	3557996960	2960	2960	2960	2960	0
27	20250414	200600	3557996960	2960	2960	2960	2960	0
28	20250414	200500	3557996960	2960	2960	2960	2960	0
29	20250414	200400	3557996960	2960	2960	2960	2960	0
30	20250414	200300	3557996960	2960	2960	2960	2960	0
31	20250414	200200	3557996960	2960	2960	2960	2960	0
32	20250414	200100	3557996960	2960	2960	2960	2960	633
33	20250414	200000	3557996960	2960	2960	2960	2960	0
34	20250414	195900	3557996960	2960	2960	2960	2960	0
35	20250414	195800	3557996960	2960	2960	2960	2960	0
36	20250414	195700	3557996960	2960	2960	2960	2960	0
37	20250414	195600	3557996960	2960	2960	2960	2960	0
38	20250414	195500	3557996960	2960	2960	2960	2960	0
39	20250414	195400	3557996960	2960	2960	2960	2960	0
40	20250414	195300	3557996960	2960	2960	2960	2960	0
41	20250414	195200	3557996960	2960	2960	2960	2960	0
42	20250414	195100	3557996960	2960	2960	2960	2960	0
43	20250414	195000	3557996960	2960	2960	2960	2960	0
44	20250414	194900	3557996960	2960	2960	2960	2960	0
45	20250414	194800	3557996960	2960	2960	2960	2960	0
46	20250414	194700	3557996960	2960	2960	2960	2960	0
47	20250414	194600	3557996960	2960	2960	2960	2960	0
48	20250414	194500	3557996960	2960	2960	2960	2960	0
49	20250414	194400	3557996960	2960	2960	2960	2960	0
50	20250414	194300	3557996960	2960	2960	2960	2960	0
51	20250414	194200	3557996960	2960	2960	2960	2960	0
52	20250414	194100	3557996960	2960	2960	2960	2960	0
53	20250414	194000	3557996960	2960	2960	2960	2960	0
54	20250414	193900	3557996960	2960	2960	2960	2960	0
55	20250414	193800	3557996960	2960	2960	2960	2960	0
56	20250414	193700	3557996960	2960	2960	2960	2960	0
57	20250414	193600	3557996960	2960	2960	2960	2960	0
58	20250414	193500	3557996960	2960	2960	2960	2960	0
59	20250414	193400	3557996960	2960	2960	2960	2960	0
60	20250414	193300	3557996960	2960	2960	2960	2960	0
61	20250414	193200	3557996960	2960	2960	2960	2960	0
62	20250414	193100	3557996960	2960	2960	2960	2960	633
63	20250414	193000	3557996960	2960	2960	2960	2960	0
64	20250414	192900	3557996960	2960	2960	2960	2960	0
65	20250414	192800	3557996960	2960	2960	2960	2960	0
66	20250414	192700	3557996960	2960	2960	2960	2960	0
67	20250414	192600	3557996960	2960	2960	2960	2960	0
68	20250414	192500	3557996960	2960	2960	2960	2960	0
69	20250414	192400	3557996960	2960	2960	2960	2960	0
70	20250414	192300	3557996960	2960	2960	2960	2960	0
71	20250414	192200	3557996960	2960	2960	2960	2960	0
72	20250414	192100	3557996960	2960	2960	2960	2960	0
73	20250414	192000	3557996960	2960	2960	2960	2960	0
74	20250414	191900	3557996960	2960	2960	2960	2960	0
75	20250414	191800	3557996960	2960	2960	2960	2960	0
76	20250414	191700	3557996960	2960	2960	2960	2960	0
77	20250414	191600	3557996960	2960	2960	2960	2960	0
78	20250414	191500	3557996960	2960	2960	2960	2960	0
79	20250414	191400	3557996960	2960	2960	2960	2960	0
80	20250414	191300	3557996960	2960	2960	2960	2960	0
81	20250414	191200	3557996960	2960	2960	2960	2960	0
82	20250414	191100	3557996960	2960	2960	2960	2960	0
83	20250414	191000	3557996960	2960	2960	2960	2960	0
84	20250414	190900	3557996960	2960	2960	2960	2960	0
85	20250414	190800	3557996960	2960	2960	2960	2960	0
86	20250414	190700	3557996960	2960	2960	2960	2960	0
87	20250414	190600	3557996960	2960	2960	2960	2960	0
88	20250414	190500	3557996960	2960	2960	2960	2960	0
89	20250414	190400	3557996960	2960	2960	2960	2960	0
90	20250414	190300	3557996960	2960	2960	2960	2960	0
91	20250414	190200	3557996960	2960	2960	2960	2960	0
92	20250414	190100	3557996960	2960	2960	2960	2960	633
93	20250414	190000	3557996960	2960	2960	2960	2960	0
94	20250414	185900	3557996960	2960	2960	2960	2960	0
95	20250414	185800	3557996960	2960	2960	2960	2960	0
96	20250414	185700	3557996960	2960	2960	2960	2960	0
97	20250414	185600	3557996960	2960	2960	2960	2960	0
98	20250414	185500	3557996960	2960	2960	2960	2960	0
99	20250414	185400	3557996960	2960	2960	2960	2960	0
100	20250414	185300	3557996960	2960	2960	2960	2960	0
101	20250414	185200	3557996960	2960	2960	2960	2960	0
102	20250414	185100	3557996960	2960	2960	2960	2960	0
103	20250414	185000	3557996960	2960	2960	2960	2960	0
104	20250414	184900	3557996960	2960	2960	2960	2960	0
105	20250414	184800	3557996960	2960	2960	2960	2960	0
106	20250414	184700	3557996960	2960	2960	2960	2960	0
107	20250414	184600	3557996960	2960	2960	2960	2960	0
108	20250414	184500	3557996960	2960	2960	2960	2960	0
109	20250414	184400	3557996960	2960	2960	2960	2960	0
110	20250414	184300	3557996960	2960	2960	2960	2960	0
111	20250414	184200	3557996960	2960	2960	2960	2960	0
112	20250414	184100	3557996960	2960	2960	2960	2960	0
113	20250414	184000	3557996960	2960	2960	2960	2960	0
114	20250414	183900	3557996960	2960	2960	2960	2960	0
115	20250414	183800	3557996960	2960	2960	2960	2960	0
116	20250414	183700	3557996960	2960	2960	2960	2960	0
117	20250414	183600	3557996960	2960	2960	2960	2960	0
118	20250414	183500	3557996960	2960	2960	2960	2960	0
119	20250414	183400	3557996960	2960	2960	2960	2960	0
120	20250414	183300	3557996960	2960	2960	2960	2960	0
121	20250414	183200	3557996960	2960	2960	2960	2960	0
122	20250414	183100	3557996960	2960	2960	2960	2960	633
123	20250414	183000	3557996960	2960	2960	2960	2960	0
124	20250414	182900	3557996960	2960	2960	2960	2960	0
125	20250414	182800	3557996960	2960	2960	2960	2960	0
126	20250414	182700	3557996960	2960	2960	2960	2960	0
127	20250414	182600	3557996960	2960	2960	2960	2960	0
128	20250414	182500	3557996960	2960	2960	2960	2960	0
129	20250414	182400	3557996960	2960	2960	2960	2960	0
130	20250414	182300	3557996960	2960	2960	2960	2960	0
131	20250414	182200	3557996960	2960	2960	2960	2960	0
132	20250414	182100	3557996960	2960	2960	2960	2960	0
133	20250414	182000	3557996960	2960	2960	2960	2960	0
134	20250414	181900	3557996960	2960	2960	2960	2960	0
135	20250414	181800	3557996960	2960	2960	2960	2960	0
136	20250414	181700	3557996960	2960	2960	2960	2960	0
137	20250414	181600	3557996960	2960	2960	2960	2960	0
138	20250414	181500	3557996960	2960	2960	2960	2960	0
139	20250414	181400	3557996960	2960	2960	2960	2960	0
140	20250414	181300	3557996960	2960	2960	2960	2960	0
141	20250414	181200	3557996960	2960	2960	2960	2960	0
142	20250414	181100	3557996960	2960	2960	2960	2960	0
143	20250414	181000	3557996960	2960	2960	2960	2960	0
144	20250414	180900	3557996960	2960	2960	2960	2960	0
145	20250414	180800	3557996960	2960	2960	2960	2960	0
146	20250414	180700	3557996960	2960	2960	2960	2960	0
147	20250414	180600	3557996960	2960	2960	2960	2960	0
148	20250414	180500	3557996960	2960	2960	2960	2960	0
149	20250414	180400	3557996960	2960	2960	2960	2960	0
150	20250414	180300	3557996960	2960	2960	2960	2960	0
151	20250414	180200	3557996960	2960	2960	2960	2960	0
152	20250414	180100	3557996960	2960	2960	2960	2960	633
153	20250414	180000	3557996960	2960	2960	2960	2960	0
154	20250414	175900	3557996960	2960	2960	2960	2960	0
155	20250414	175800	3557996960	2960	2960	2960	2960	0
156	20250414	175700	3557996960	2960	2960	2960	2960	0
157	20250414	175600	3557996960	2960	2960	2960	2960	0
158	20250414	175500	3557996960	2960	2960	2960	2960	0
159	20250414	175400	3557996960	2960	2960	2960	2960	0
160	20250414	175300	3557996960	2960	2960	2960	2960	0
161	20250414	175200	3557996960	2960	2960	2960	2960	0
162	20250414	175100	3557996960	2960	2960	2960	2960	0
163	20250414	175000	3557996960	2960	2960	2960	2960	0
164	20250414	174900	3557996960	2960	2960	2960	2960	0
165	20250414	174800	3557996960	2960	2960	2960	2960	0
166	20250414	174700	3557996960	2960	2960	2960	2960	0
167	20250414	174600	3557996960	2960	2960	2960	2960	0
168	20250414	174500	3557996960	2960	2960	2960	2960	0
169	20250414	174400	3557996960	2960	2960	2960	2960	0
170	20250414	174300	3557996960	2960	2960	2960	2960	0
171	20250414	174200	3557996960	2960	2960	2960	2960	0
172	20250414	174100	3557996960	2960	2960	2960	2960	0
173	20250414	174000	3557996960	2960	2960	2960	2960	0
174	20250414	173900	3557996960	2960	2960	2960	2960	0
175	20250414	173800	3557996960	2960	2960	2960	2960	0
176	20250414	173700	3557996960	2960	2960	2960	2960	0
177	20250414	173600	3557996960	2960	2960	2960	2960	0
178	20250414	173500	3557996960	2960	2960	2960	2960	0
179	20250414	173400	3557996960	2960	2960	2960	2960	0
180	20250414	173300	3557996960	2960	2960	2960	2960	0
181	20250414	173200	3557996960	2960	2960	2960	2960	0
182	20250414	173100	3557996960	2960	2960	2960	2960	633
183	20250414	173000	3557996960	2960	2960	2960	2960	0
184	20250414	172900	3557996960	2960	2960	2960	2960	0
185	20250414	172800	3557996960	2960	2960	2960	2960	0
186	20250414	172700	3557996960	2960	2960	2960	2960	0
187	20250414	172600	3557996960	2960	2960	2960	2960	0
188	20250414	172500	3557996960	2960	2960	2960	2960	0
189	20250414	172400	3557996960	2960	2960	2960	2960	0
190	20250414	172300	3557996960	2960	2960	2960	2960	0
191	20250414	172200	3557996960	2960	2960	2960	2960	0
192	20250414	172100	3557996960	2960	2960	2960	2960	0
193	20250414	172000	3557996960	2960	2960	2960	2960	0
194	20250414	171900	3557996960	2960	2960	2960	2960	0
195	20250414	171800	3557996960	2960	2960	2960	2960	0
196	20250414	171700	3557996960	2960	2960	2960	2960	0
197	20250414	171600	3557996960	2960	2960	2960	2960	0
198	20250414	171500	3557996960	2960	2960	2960	2960	0
199	20250414	171400	3557996960	2960	2960	2960	2960	0
200	20250414	171300	3557996960	2960	2960	2960	2960	0
201	20250414	171200	3557996960	2960	2960	2960	2960	0
202	20250414	171100	3557996960	2960	2960	2960	2960	0
203	20250414	171000	3557996960	2960	2960	2960	2960	0
204	20250414	170900	3557996960	2960	2960	2960	2960	0
205	20250414	170800	3557996960	2960	2960	2960	2960	0
206	20250414	170700	3557996960	2960	2960	2960	2960	0
207	20250414	170600	3557996960	2960	2960	2960	2960	0
208	20250414	170500	3557996960	2960	2960	2960	2960	0
209	20250414	170400	3557996960	2960	2960	2960	2960	0
210	20250414	170300	3557996960	2960	2960	2960	2960	0
211	20250414	170200	3557996960	2960	2960	2960	2960	0
212	20250414	170100	3557996960	2960	2960	2960	2960	633
213	20250414	170000	3557996960	2960	2960	2960	2960	0
214	20250414	165900	3557996960	2960	2960	2960	2960	0
215	20250414	165800	3557996960	2960	2960	2960	2960	0
216	20250414	165700	3557996960	2960	2960	2960	2960	0
217	20250414	165600	3557996960	2960	2960	2960	2960	0
218	20250414	165500	3557996960	2960	2960	2960	2960	0
219	20250414	165400	3557996960	2960	2960	2960	2960	0
220	20250414	165300	3557996960	2960	2960	2960	2960	0
221	20250414	165200	3557996960	2960	2960	2960	2960	0
222	20250414	165100	3557996960	2960	2960	2960	2960	0
223	20250414	165000	3557996960	2960	2960	2960	2960	0
224	20250414	164900	3557996960	2960	2960	2960	2960	0
225	20250414	164800	3557996960	2960	2960	2960	2960	0
226	20250414	164700	3557996960	2960	2960	2960	2960	0
227	20250414	164600	3557996960	2960	2960	2960	2960	0
228	20250414	164500	3557996960	2960	2960	2960	2960	0
229	20250414	164400	3557996960	2960	2960	2960	2960	0
230	20250414	164300	3557996960	2960	2960	2960	2960	0
231	20250414	164200	3557996960	2960	2960	2960	2960	0
232	20250414	164100	3557996960	2960	2960	2960	2960	0
233	20250414	164000	3557996960	2960	2960	2960	2960	0
234	20250414	163900	3557996960	2960	2960	2960	2960	0
235	20250414	163800	3557996960	2960	2960	2960	2960	0
236	20250414	163700	3557996960	2960	2960	2960	2960	0
237	20250414	163600	3557996960	2960	2960	2960	2960	0
238	20250414	163500	3557996960	2960	2960	2960	2960	0
239	20250414	163400	3557996960	2960	2960	2960	2960	0
240	20250414	163300	3557996960	2960	2960	2960	2960	0
241	20250414	163200	3557996960	2960	2960	2960	2960	0
242	20250414	163100	3557996960	2960	2960	2960	2960	633
243	20250414	163000	3557996960	2960	2960	2960	2960	0
244	20250414	162900	3557996960	2960	2960	2960	2960	0
245	20250414	162800	3557996960	2960	2960	2960	2960	0
246	20250414	162700	3557996960	2960	2960	2960	2960	0
247	20250414	162600	3557996960	2960	2960	2960	2960	0
248	20250414	162500	3557996960	2960	2960	2960	2960	0
249	20250414	162400	3557996960	2960	2960	2960	2960	0
250	20250414	162300	3557996960	2960	2960	2960	2960	0
251	20250414	162200	3557996960	2960	2960	2960	2960	0
252	20250414	162100	3557996960	2960	2960	2960	2960	0
253	20250414	162000	3557996960	2960	2960	2960	2960	0
254	20250414	161900	3557996960	2960	2960	2960	2960	0
255	20250414	161800	3557996960	2960	2960	2960	2960	0
256	20250414	161700	3557996960	2960	2960	2960	2960	0
257	20250414	161600	3557996960	2960	2960	2960	2960	0
258	20250414	161500	3557996960	2960	2960	2960	2960	0
259	20250414	161400	3557996960	2960	2960	2960	2960	0
260	20250414	161300	3557996960	2960	2960	2960	2960	0
261	20250414	161200	3557996960	2960	2960	2960	2960	0
262	20250414	161100	3557996960	2960	2960	2960	2960	0
263	20250414	161000	3557996960	2960	2960	2960	2960	0
264	20250414	160900	3557996960	2960	2960	2960	2960	0
265	20250414	160800	3557996960	2960	2960	2960	2960	0
266	20250414	160700	3557996960	2960	2960	2960	2960	0
267	20250414	160600	3557996960	2960	2960	2960	2960	0
268	20250414	160500	3557996960	2960	2960	2960	2960	0
269	20250414	160400	3557996960	2960	2960	2960	2960	0
270	20250414	160300	3557996960	2960	2960	2960	2960	0
271	20250414	160200	3557996960	2960	2960	2960	2960	0
272	20250414	160100	3557996960	2960	2960	2960	2960	633
273	20250414	160000	3557996960	2960	2960	2960	2960	0
274	20250414	155900	3557996960	2960	2960	2960	2960	0
275	20250414	155800	3557996960	2960	2960	2960	2960	0
276	20250414	155700	3557996960	2960	2960	2960	2960	0
277	20250414	155600	3557996960	2960	2960	2960	2960	0
278	20250414	155500	3557996960	2960	2960	2960	2960	0
279	20250414	155400	3557996960	2960	2960	2960	2960	0
280	20250414	155300	3557996960	2960	2960	2960	2960	0
281	20250414	155200	3557996960	2960	2960	2960	2960	0
282	20250414	155100	3557996960	2960	2960	2960	2960	0
283	20250414	155000	3557996960	2960	2960	2960	2960	0
284	20250414	154900	3557996960	2960	2960	2960	2960	0
285	20250414	154800	3557996960	2960	2960	2960	2960	0
286	20250414	154700	3557996960	2960	2960	2960	2960	0
287	20250414	154600	3557996960	2960	2960	2960	2960	0
288	20250414	154500	3557996960	2960	2960	2960	2960	0
289	20250414	154400	3557996960	2960	2960	2960	2960	0
290	20250414	154300	3557996960	2960	2960	2960	2960	0
291	20250414	154200	3557996960	2960	2960	2960	2960	0
292	20250414	154100	3557996960	2960	2960	2960	2960	0
293	20250414	154000	3557996960	2960	2960	2960	2960	0
294	20250414	153900	3557996960	2960	2960	2960	2960	0
295	20250414	153800	3557996960	2960	2960	2960	2960	0
296	20250414	153700	3557996960	2960	2960	2960	2960	0
297	20250414	153600	3557996960	2960	2960	2960	2960	0
298	20250414	153500	3557996960	2960	2960	2960	2960	0
299	20250414	153400	3557996960	2960	2960	2960	2960	0
300	20250414	153300	3557996960	2960	2960	2960	2960	0
301	20250414	153200	3557996960	2960	2960	2960	2960	0
302	20250414	153100	3557996960	2960	2960	2960	2960	633
303	20250414	153000	3557996960	2960	2960	2960	2960	633
304	20250414	152900	3556123280	2960	2960	2960	2960	0
305	20250414	152800	3556123280	2960	2960	2960	2960	0
306	20250414	152700	3556123280	2960	2960	2960	2960	0
307	20250414	152600	3556123280	2960	2960	2960	2960	0
308	20250414	152500	3556123280	2960	2960	2960	2960	0
309	20250414	152400	3556123280	2960	2960	2960	2960	0
310	20250414	152300	3556123280	2960	2960	2960	2960	0
311	20250414	152200	3556123280	2960	2960	2960	2960	0
312	20250414	152100	3556123280	2960	2960	2960	2960	0
313	20250414	152000	3556123280	2960	2960	2960	2960	0
314	20250414	151900	3556123280	2960	2960	2960	2960	1201
315	20250414	151800	3552568320	2960	2960	2960	2960	10
316	20250414	151700	3552538720	2960	2960	2960	2960	50
317	20250414	151600	3552390720	2960	2960	2960	2960	0
318	20250414	151500	3552390720	2960	2960	2960	2960	0
319	20250414	151400	3552390720	2960	2960	2960	2960	20
320	20250414	151300	3552331520	2960	2960	2960	2960	30
321	20250414	151200	3552242720	2960	2960	2960	2960	0
322	20250414	151100	3552242720	2960	2960	2960	2960	0
323	20250414	151000	3552242720	2960	2960	2960	2960	1
324	20250414	150900	3552239760	2960	2960	2960	2960	43
325	20250414	150800	3552112480	2960	2960	2960	2960	0
326	20250414	150700	3552112480	2960	2960	2960	2960	0
327	20250414	150600	3552112480	2960	2960	2960	2960	0
328	20250414	150500	3552112480	2960	2960	2960	2960	60
329	20250414	150400	3551934880	2960	2960	2960	2960	10
330	20250414	150300	3551905280	2960	2960	2960	2960	0
331	20250414	150200	3551905280	2960	2960	2960	2960	0
332	20250414	150100	3551905280	2960	2960	2960	2960	0
333	20250414	150000	3551905280	2960	2960	2960	2960	20
334	20250414	145900	3551846080	2960	2960	2960	2960	0
335	20250414	145800	3551846080	2960	2960	2960	2960	930
336	20250414	145700	3549093280	2960	2960	2960	2960	4
337	20250414	145600	3549081440	2960	2960	2960	2960	7
338	20250414	145500	3549060720	2960	2960	2960	2960	1
339	20250414	145400	3549057760	2960	2960	2960	2960	0
340	20250414	145300	3549057760	2960	2960	2960	2960	51
341	20250414	145200	3548906800	2960	2960	2960	2960	1
342	20250414	145100	3548903840	2960	2960	2960	2960	0
343	20250414	145000	3548903840	2960	2960	2960	2960	0
344	20250414	144900	3548903840	2960	2960	2960	2960	10
345	20250414	144800	3548874240	2960	2960	2960	2960	2
346	20250414	144700	3548868320	2960	2960	2960	2960	0
347	20250414	144600	3548868320	2960	2960	2960	2960	6
348	20250414	144500	3548850560	2960	2960	2960	2960	32
349	20250414	144400	3548755840	2960	2960	2960	2960	0
350	20250414	144300	3548755840	2960	2960	2960	2960	0
351	20250414	144200	3548755840	2960	2960	2960	2960	1
352	20250414	144100	3548752880	2960	2960	2960	2960	0
353	20250414	144000	3548752880	2960	2960	2960	2960	0
354	20250414	143900	3548752880	2960	2960	2960	2960	0
355	20250414	143800	3548752880	2960	2960	2960	2960	0
356	20250414	143700	3548752880	2960	2960	2960	2960	3
357	20250414	143600	3548744000	2960	2960	2960	2960	0
358	20250414	143500	3548744000	2960	2960	2960	2960	0
359	20250414	143400	3548744000	2960	2960	2960	2960	0
360	20250414	143300	3548744000	2960	2960	2960	2960	0
361	20250414	143200	3548744000	2960	2960	2960	2960	0
362	20250414	143100	3548744000	2960	2960	2960	2960	11
363	20250414	143000	3548711440	2960	2960	2960	2960	0
364	20250414	142900	3548711440	2960	2960	2960	2960	1736
365	20250414	142800	3543572880	2960	2960	2960	2960	100
366	20250414	142700	3543276880	2960	2960	2960	2960	0
367	20250414	142600	3543276880	2960	2960	2960	2960	210
368	20250414	142500	3542655280	2960	2960	2960	2960	8
369	20250414	142400	3542631600	2960	2960	2960	2960	0
370	20250414	142300	3542631600	2960	2960	2960	2960	0
371	20250414	142200	3542631600	2960	2960	2960	2960	0
372	20250414	142100	3542631600	2960	2960	2960	2960	0
373	20250414	142000	3542631600	2960	2960	2960	2960	113
374	20250414	141900	3542297120	2960	2960	2960	2960	0
375	20250414	141800	3542297120	2960	2960	2960	2960	0
376	20250414	141700	3542297120	2960	2960	2960	2960	0
377	20250414	141600	3542297120	2960	2960	2960	2960	0
378	20250414	141500	3542297120	2960	2960	2960	2960	132
379	20250414	141400	3541906400	2960	2960	2960	2960	0
380	20250414	141300	3541906400	2960	2960	2960	2960	0
381	20250414	141200	3541906400	2960	2960	2960	2960	1
382	20250414	141100	3541903440	2960	2960	2960	2960	10
383	20250414	141000	3541873840	2960	2960	2960	2960	0
384	20250414	140900	3541873840	2960	2960	2960	2960	0
385	20250414	140800	3541873840	2960	2960	2960	2960	1
386	20250414	140700	3541870880	2960	2960	2960	2960	7
387	20250414	140600	3541850160	2960	2960	2960	2960	0
388	20250414	140500	3541850160	2960	2960	2960	2960	0
389	20250414	140400	3541850160	2960	2960	2960	2960	33
390	20250414	140300	3541752480	2960	2960	2960	2960	5
391	20250414	140200	3541737680	2960	2960	2960	2960	1
392	20250414	140100	3541734720	2960	2960	2960	2960	0
393	20250414	140000	3541734720	2960	2960	2960	2960	0
394	20250414	135900	3541734720	2960	2960	2960	2960	0
395	20250414	135800	3541734720	2960	2960	2960	2960	91
396	20250414	135700	3541465360	2960	2960	2960	2960	0
397	20250414	135600	3541465360	2960	2960	2960	2960	0
398	20250414	135500	3541465360	2960	2960	2960	2960	0
399	20250414	135400	3541465360	2960	2960	2960	2960	0
400	20250414	135300	3541465360	2960	2960	2960	2960	0
401	20250414	135200	3541465360	2960	2960	2960	2960	300
402	20250414	135100	3540577360	2960	2960	2960	2960	0
403	20250414	135000	3540577360	2960	2960	2960	2960	0
404	20250414	134900	3540577360	2960	2960	2960	2960	1
405	20250414	134800	3540574400	2960	2960	2960	2960	0
406	20250414	134700	3540574400	2960	2960	2960	2960	0
407	20250414	134600	3540574400	2960	2960	2960	2960	0
408	20250414	134500	3540574400	2960	2960	2960	2960	67
409	20250414	134400	3540376080	2960	2960	2960	2960	0
410	20250414	134300	3540376080	2960	2960	2960	2960	0
411	20250414	134200	3540376080	2960	2960	2960	2960	0
412	20250414	134100	3540376080	2960	2960	2960	2960	0
413	20250414	134000	3540376080	2960	2960	2960	2960	99
414	20250414	133900	3540083040	2960	2960	2960	2960	126
415	20250414	133800	3539710080	2960	2960	2960	2960	0
416	20250414	133700	3539710080	2960	2960	2960	2960	0
417	20250414	133600	3539710080	2960	2960	2960	2960	4
418	20250414	133500	3539698240	2960	2960	2960	2960	0
419	20250414	133400	3539698240	2960	2960	2960	2960	3
420	20250414	133300	3539689360	2960	2960	2960	2960	1
421	20250414	133200	3539686400	2960	2960	2960	2960	0
422	20250414	133100	3539686400	2960	2960	2960	2960	1
423	20250414	133000	3539683440	2960	2960	2960	2960	0
424	20250414	132900	3539683440	2960	2960	2960	2960	207
425	20250414	132800	3539070720	2960	2960	2960	2960	50
426	20250414	132700	3538922720	2960	2960	2960	2960	100
427	20250414	132600	3538626720	2960	2960	2960	2960	0
428	20250414	132500	3538626720	2960	2960	2960	2960	0
429	20250414	132400	3538626720	2960	2960	2960	2960	0
430	20250414	132300	3538626720	2960	2960	2960	2960	0
431	20250414	132200	3538626720	2960	2960	2960	2960	0
432	20250414	132100	3538626720	2960	2960	2960	2960	0
433	20250414	132000	3538626720	2960	2960	2960	2960	100
434	20250414	131900	3538330720	2960	2960	2960	2960	46
435	20250414	131800	3538194560	2960	2960	2960	2960	2
436	20250414	131700	3538188640	2960	2960	2960	2960	6
437	20250414	131600	3538170880	2960	2960	2960	2960	0
438	20250414	131500	3538170880	2960	2960	2960	2960	241
439	20250414	131400	3537457520	2960	2960	2960	2960	0
440	20250414	131300	3537457520	2960	2960	2960	2960	0
441	20250414	131200	3537457520	2960	2960	2960	2960	289
442	20250414	131100	3536602080	2960	2960	2960	2960	20
443	20250414	131000	3536542880	2960	2960	2960	2960	0
444	20250414	130900	3536542880	2960	2960	2960	2960	12
445	20250414	130800	3536507360	2960	2960	2960	2960	4908
446	20250414	130700	3521979680	2960	2960	2960	2960	490
447	20250414	130600	3520529280	2960	2960	2960	2960	67
448	20250414	130500	3520330960	2960	2960	2960	2960	15
449	20250414	130400	3520286560	2960	2960	2960	2960	12
450	20250414	130300	3520251040	2960	2960	2960	2960	104
451	20250414	130200	3519943200	2960	2960	2960	2960	0
452	20250414	130100	3519943200	2960	2960	2960	2960	0
453	20250414	130000	3519943200	2960	2960	2960	2960	21
454	20250414	125900	3519881040	2960	2960	2960	2960	0
455	20250414	125800	3519881040	2960	2960	2960	2960	108
456	20250414	125700	3519561360	2960	2960	2960	2960	0
457	20250414	125600	3519561360	2960	2960	2960	2960	0
458	20250414	125500	3519561360	2960	2960	2960	2960	90
459	20250414	125400	3519294960	2960	2960	2960	2960	2
460	20250414	125300	3519289040	2960	2960	2960	2960	179
461	20250414	125200	3518759200	2960	2960	2960	2960	15
462	20250414	125100	3518714800	2960	2960	2960	2960	0
463	20250414	125000	3518714800	2960	2960	2960	2960	1
464	20250414	124900	3518711840	2960	2960	2960	2960	0
465	20250414	124800	3518711840	2960	2960	2960	2960	75
466	20250414	124700	3518489840	2960	2960	2960	2960	0
467	20250414	124600	3518489840	2960	2960	2960	2960	357
468	20250414	124500	3517433120	2960	2960	2960	2960	166
469	20250414	124400	3516941760	2960	2960	2960	2960	0
470	20250414	124300	3516941760	2960	2960	2960	2960	0
471	20250414	124200	3516941760	2960	2960	2960	2960	0
472	20250414	124100	3516941760	2960	2960	2960	2960	0
473	20250414	124000	3516941760	2960	2960	2960	2960	0
474	20250414	123900	3516941760	2960	2960	2960	2960	23
475	20250414	123800	3516873680	2960	2960	2960	2960	3
476	20250414	123700	3516864800	2960	2960	2960	2960	0
477	20250414	123600	3516864800	2960	2960	2960	2960	573
478	20250414	123500	3515168720	2960	2960	2960	2960	0
479	20250414	123400	3515168720	2960	2960	2960	2960	0
480	20250414	123300	3515168720	2960	2960	2960	2960	1
481	20250414	123200	3515165760	2960	2960	2960	2960	0
482	20250414	123100	3515165760	2960	2960	2960	2960	0
483	20250414	123000	3515165760	2960	2960	2960	2960	0
484	20250414	122900	3515165760	2960	2960	2960	2960	380
485	20250414	122800	3514040960	2960	2960	2960	2960	474
486	20250414	122700	3512637920	2960	2960	2960	2960	59
487	20250414	122600	3512463280	2960	2960	2960	2960	5
488	20250414	122500	3512448480	2960	2960	2960	2960	1
489	20250414	122400	3512445520	2960	2960	2960	2960	0
490	20250414	122300	3512445520	2960	2960	2960	2960	100
491	20250414	122200	3512149520	2960	2960	2960	2960	2
492	20250414	122100	3512143600	2960	2960	2960	2960	0
493	20250414	122000	3512143600	2960	2960	2960	2960	0
494	20250414	121900	3512143600	2960	2960	2960	2960	1
495	20250414	121800	3512140640	2960	2960	2960	2960	3
496	20250414	121700	3512131760	2960	2960	2960	2960	0
497	20250414	121600	3512131760	2960	2960	2960	2960	5
498	20250414	121500	3512116960	2960	2960	2960	2960	3
499	20250414	121400	3512108080	2960	2960	2960	2960	0
500	20250414	121300	3512108080	2960	2960	2960	2960	0
501	20250414	121200	3512108080	2960	2960	2960	2960	152
502	20250414	121100	3511658160	2960	2960	2960	2960	50
503	20250414	121000	3511510160	2960	2960	2960	2960	0
504	20250414	120900	3511510160	2960	2960	2960	2960	335
505	20250414	120800	3510518560	2960	2960	2960	2960	353
506	20250414	120700	3509473680	2960	2960	2960	2960	0
507	20250414	120600	3509473680	2960	2960	2960	2960	60
508	20250414	120500	3509296080	2960	2960	2960	2960	0
509	20250414	120400	3509296080	2960	2960	2960	2960	260
510	20250414	120300	3508526480	2960	2960	2960	2960	214
511	20250414	120200	3507893040	2960	2960	2960	2960	0
512	20250414	120100	3507893040	2960	2960	2960	2960	0
513	20250414	120000	3507893040	2960	2960	2960	2960	0
514	20250414	115900	3507893040	2960	2960	2960	2960	50
515	20250414	115800	3507745040	2960	2960	2960	2960	0
516	20250414	115700	3507745040	2960	2960	2960	2960	0
517	20250414	115600	3507745040	2960	2960	2960	2960	0
518	20250414	115500	3507745040	2960	2960	2960	2960	0
519	20250414	115400	3507745040	2960	2960	2960	2960	0
520	20250414	115300	3507745040	2960	2960	2960	2960	1
521	20250414	115200	3507742080	2960	2960	2960	2960	0
522	20250414	115100	3507742080	2960	2960	2960	2960	100
523	20250414	115000	3507446080	2960	2960	2960	2960	0
524	20250414	114900	3507446080	2960	2960	2960	2960	0
525	20250414	114800	3507446080	2960	2960	2960	2960	1
526	20250414	114700	3507443120	2960	2960	2960	2960	0
527	20250414	114600	3507443120	2960	2960	2960	2960	0
528	20250414	114500	3507443120	2960	2960	2960	2960	0
529	20250414	114400	3507443120	2960	2960	2960	2960	18
530	20250414	114300	3507389840	2960	2960	2960	2960	101
531	20250414	114200	3507090880	2960	2960	2960	2960	0
532	20250414	114100	3507090880	2960	2960	2960	2960	0
533	20250414	114000	3507090880	2960	2960	2960	2960	0
534	20250414	113900	3507090880	2960	2960	2960	2960	0
535	20250414	113800	3507090880	2960	2960	2960	2960	0
536	20250414	113700	3507090880	2960	2960	2960	2960	7
537	20250414	113600	3507070160	2960	2960	2960	2960	0
538	20250414	113500	3507070160	2960	2960	2960	2960	6
539	20250414	113400	3507052400	2960	2960	2960	2960	5
540	20250414	113300	3507037600	2960	2960	2960	2960	0
541	20250414	113200	3507037600	2960	2960	2960	2960	0
542	20250414	113100	3507037600	2960	2960	2960	2960	70
543	20250414	113000	3506830400	2960	2960	2960	2960	0
544	20250414	112900	3506830400	2960	2960	2960	2960	10
545	20250414	112800	3506800800	2960	2960	2960	2960	833
546	20250414	112700	3504335120	2960	2960	2960	2960	450
547	20250414	112600	3503003120	2960	2960	2960	2960	0
548	20250414	112500	3503003120	2960	2960	2960	2960	50
549	20250414	112400	3502855120	2960	2960	2960	2960	153
550	20250414	112300	3502402240	2960	2960	2960	2960	600
551	20250414	112200	3500626240	2960	2960	2960	2960	100
552	20250414	112100	3500330240	2960	2960	2960	2960	100
553	20250414	112000	3500034240	2960	2960	2960	2960	647
554	20250414	111900	3498119120	2960	2960	2960	2960	0
555	20250414	111800	3498119120	2960	2960	2960	2960	468
556	20250414	111700	3496733840	2960	2960	2960	2960	101
557	20250414	111600	3496434880	2960	2960	2960	2960	0
558	20250414	111500	3496434880	2960	2960	2960	2960	0
559	20250414	111400	3496434880	2960	2960	2960	2960	0
560	20250414	111300	3496434880	2960	2960	2960	2960	218
561	20250414	111200	3495789600	2960	2960	2960	2960	225
562	20250414	111100	3495123600	2960	2960	2960	2960	58
563	20250414	111000	3494951920	2960	2960	2960	2960	705
564	20250414	110900	3492865120	2960	2960	2960	2960	0
565	20250414	110800	3492865120	2960	2960	2960	2960	100
566	20250414	110700	3492569120	2960	2960	2960	2960	9
567	20250414	110600	3492542480	2960	2960	2960	2960	0
568	20250414	110500	3492542480	2960	2960	2960	2960	0
569	20250414	110400	3492542480	2960	2960	2960	2960	32
570	20250414	110300	3492447760	2960	2960	2960	2960	202
571	20250414	110200	3491849840	2960	2960	2960	2960	3
572	20250414	110100	3491840960	2960	2960	2960	2960	293
573	20250414	110000	3490973680	2960	2960	2960	2960	0
574	20250414	105900	3490973680	2960	2960	2960	2960	0
575	20250414	105800	3490973680	2960	2960	2960	2960	0
576	20250414	105700	3490973680	2960	2960	2960	2960	28
577	20250414	105600	3490890800	2960	2960	2960	2960	1
578	20250414	105500	3490887840	2960	2960	2960	2960	100
579	20250414	105400	3490591840	2960	2960	2960	2960	1
580	20250414	105300	3490588880	2960	2960	2960	2960	0
581	20250414	105200	3490588880	2960	2960	2960	2960	0
582	20250414	105100	3490588880	2960	2960	2960	2960	1
583	20250414	105000	3490585920	2960	2960	2960	2960	1
584	20250414	104900	3490582960	2960	2960	2960	2960	203
585	20250414	104800	3489982080	2960	2960	2960	2960	0
586	20250414	104700	3489982080	2960	2960	2960	2960	490
587	20250414	104600	3488531680	2960	2960	2960	2960	1
588	20250414	104500	3488528720	2960	2960	2960	2960	150
589	20250414	104400	3488084720	2960	2960	2960	2960	80
590	20250414	104300	3487847920	2960	2960	2960	2960	1
591	20250414	104200	3487844960	2960	2960	2960	2960	0
592	20250414	104100	3487844960	2960	2960	2960	2960	210
593	20250414	104000	3487223360	2960	2960	2960	2960	0
594	20250414	103900	3487223360	2960	2960	2960	2960	261
595	20250414	103800	3486450800	2960	2960	2960	2960	450
596	20250414	103700	3485118800	2960	2960	2960	2960	290
597	20250414	103600	3484260400	2960	2960	2960	2960	10
598	20250414	103500	3484230800	2960	2960	2960	2960	5
599	20250414	103400	3484216000	2960	2960	2960	2960	2343
600	20250414	103300	3477280720	2960	2960	2960	2960	22
601	20250414	103200	3477215600	2960	2960	2960	2960	401
602	20250414	103100	3476028640	2960	2960	2960	2960	0
603	20250414	103000	3476028640	2960	2960	2960	2960	426
604	20250414	102900	3474767680	2960	2960	2960	2960	1300
605	20250414	102800	3470919680	2960	2960	2960	2960	0
606	20250414	102700	3470919680	2960	2960	2960	2960	910
607	20250414	102600	3468226080	2960	2960	2960	2960	169
608	20250414	102500	3467725840	2960	2960	2960	2960	0
609	20250414	102400	3467725840	2960	2960	2960	2960	0
610	20250414	102300	3467725840	2960	2960	2960	2960	3
611	20250414	102200	3467716960	2960	2960	2960	2960	0
612	20250414	102100	3467716960	2960	2960	2960	2960	254
613	20250414	102000	3466965120	2960	2960	2960	2960	504
614	20250414	101900	3465473280	2960	2960	2960	2960	120
615	20250414	101800	3465118080	2960	2960	2960	2960	150
616	20250414	101700	3464674080	2960	2960	2960	2960	4
617	20250414	101600	3464662240	2960	2960	2960	2960	35
618	20250414	101500	3464558640	2960	2960	2960	2960	0
619	20250414	101400	3464558640	2960	2960	2960	2960	0
620	20250414	101300	3464558640	2960	2960	2960	2960	0
621	20250414	101200	3464558640	2960	2960	2960	2960	9
622	20250414	101100	3464532000	2960	2960	2960	2960	12
623	20250414	101000	3464496480	2960	2960	2960	2960	308
624	20250414	100900	3463584800	2960	2960	2960	2960	0
625	20250414	100800	3463584800	2960	2960	2960	2960	0
626	20250414	100700	3463584800	2960	2960	2960	2960	30
627	20250414	100600	3463496000	2960	2960	2960	2960	590
628	20250414	100500	3461749600	2960	2960	2960	2960	0
629	20250414	100400	3461749600	2960	2960	2960	2960	913
630	20250414	100300	3459047120	2960	2960	2960	2960	3015
631	20250414	100200	3450122720	2960	2960	2960	2960	85
632	20250414	100100	3449871120	2960	2960	2960	2960	5010
633	20250414	100000	3435041520	2960	2960	2960	2960	70
634	20250414	095900	3434834320	2960	2960	2960	2960	2350
635	20250414	095800	3427878320	2960	2960	2960	2960	245
636	20250414	095700	3427153120	2960	2960	2960	2960	786
637	20250414	095600	3424826560	2960	2960	2960	2960	819
638	20250414	095500	3422402320	2960	2960	2960	2960	24
639	20250414	095400	3422331280	2960	2960	2960	2960	0
640	20250414	095300	3422331280	2960	2960	2960	2960	219
641	20250414	095200	3421683040	2960	2960	2960	2960	360
642	20250414	095100	3420617440	2960	2960	2960	2960	180
643	20250414	095000	3420084640	2960	2960	2960	2960	1325
644	20250414	094900	3416162640	2960	2960	2960	2960	34
645	20250414	094800	3416062000	2960	2960	2960	2960	732
646	20250414	094700	3413895280	2960	2960	2960	2960	840
647	20250414	094600	3411408880	2960	2960	2960	2960	158
648	20250414	094500	3410941200	2960	2960	2960	2960	801
649	20250414	094400	3408570240	2960	2960	2960	2960	336
650	20250414	094300	3407575680	2960	2960	2960	2960	530
651	20250414	094200	3406006880	2960	2960	2960	2960	2006
652	20250414	094100	3400069120	2960	2960	2960	2960	9
653	20250414	094000	3400042480	2960	2960	2960	2960	399
654	20250414	093900	3398861440	2960	2960	2960	2960	266
655	20250414	093800	3398074080	2960	2960	2960	2960	248
656	20250414	093700	3397340000	2960	2960	2960	2960	500
657	20250414	093600	3395860000	2960	2960	2960	2960	1016
658	20250414	093500	3392852640	2960	2960	2960	2960	505
659	20250414	093400	3391357840	2960	2960	2960	2960	283
660	20250414	093300	3390520160	2960	2960	2960	2960	2558
661	20250414	093200	3382948480	2960	2960	2960	2960	6004
662	20250414	093100	3365176640	2960	2960	2960	2960	0
663	20250414	093000	3365176640	2960	2960	2960	2960	568
664	20250414	092900	3363495360	2960	2960	2960	2960	329
665	20250414	092800	3362521520	2960	2960	2960	2960	1936
666	20250414	092700	3356790960	2960	2960	2960	2960	35
667	20250414	092600	3356687360	2960	2960	2960	2960	377
668	20250414	092500	3355571440	2960	2960	2960	2960	1109
669	20250414	092400	3352288800	2960	2960	2960	2960	215
670	20250414	092300	3351652400	2960	2960	2960	2960	211
671	20250414	092200	3351027840	2960	2960	2960	2960	4675
672	20250414	092100	3337189840	2960	2960	2960	2960	1600
673	20250414	092000	3332453840	2960	2960	2960	2960	460
674	20250414	091900	3331092240	2960	2960	2960	2960	2379
675	20250414	091800	3324050400	2960	2960	2960	2960	783
676	20250414	091700	3321732720	2960	2960	2960	2960	1552
677	20250414	091600	3317138800	2960	2960	2960	2960	1381
678	20250414	091500	3313051040	2960	2960	2960	2960	1533
679	20250414	091400	3308513360	2960	2960	2960	2960	11235
680	20250414	091300	3275257760	2960	2960	2960	2960	2718
681	20250414	091200	3267212480	2960	2960	2960	2960	1122
682	20250414	091100	3263891360	2960	2960	2960	2960	3131
683	20250414	091000	3254623600	2960	2960	2960	2960	4698
684	20250414	090900	3240717520	2960	2960	2960	2960	48822
685	20250414	090800	3096204400	2960	2960	2960	2960	474739
686	20250414	090700	1690976960	2960	2960	2960	2960	11988
687	20250414	090600	1655492480	2960	2960	2960	2960	5645
688	20250414	090500	1638783280	2960	2960	2960	2960	9777
689	20250414	090400	1609843360	2960	2960	2960	2960	24678
690	20250414	090300	1536796480	2960	2960	2960	2960	43450
691	20250414	090200	1408184480	2960	2960	2960	2960	475738
692	20250414	090100	0	2280	2280	2280	2280	0
693	20250414	090000	0	2280	2280	2280	2280	0