KissMeData/062970/min/candle-20250403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250403	192400	5282999163	5060	5060	5060	5060	19756
3	20250403	192300	5282999163	5060	5060	5060	5060	0
4	20250403	192200	5282999163	5060	5060	5060	5060	0
5	20250403	192100	5282999163	5060	5060	5060	5060	0
6	20250403	192000	5282999163	5060	5060	5060	5060	0
7	20250403	191900	5282999163	5060	5060	5060	5060	0
8	20250403	191800	5282999163	5060	5060	5060	5060	0
9	20250403	191700	5282999163	5060	5060	5060	5060	0
10	20250403	191600	5282999163	5060	5060	5060	5060	0
11	20250403	191500	5282999163	5060	5060	5060	5060	0
12	20250403	191400	5282999163	5060	5060	5060	5060	0
13	20250403	191300	5282999163	5060	5060	5060	5060	0
14	20250403	191200	5282999163	5060	5060	5060	5060	0
15	20250403	191100	5282999163	5060	5060	5060	5060	0
16	20250403	191000	5282999163	5060	5060	5060	5060	0
17	20250403	190900	5282999163	5060	5060	5060	5060	0
18	20250403	190800	5282999163	5060	5060	5060	5060	0
19	20250403	190700	5282999163	5060	5060	5060	5060	0
20	20250403	190600	5282999163	5060	5060	5060	5060	0
21	20250403	190500	5282999163	5060	5060	5060	5060	0
22	20250403	190400	5282999163	5060	5060	5060	5060	0
23	20250403	190300	5282999163	5060	5060	5060	5060	0
24	20250403	190200	5282999163	5060	5060	5060	5060	0
25	20250403	190100	5282999163	5060	5060	5060	5060	0
26	20250403	190000	5282999163	5060	5060	5060	5060	0
27	20250403	185900	5282999163	5060	5060	5060	5060	0
28	20250403	185800	5282999163	5060	5060	5060	5060	0
29	20250403	185700	5282999163	5060	5060	5060	5060	0
30	20250403	185600	5282999163	5060	5060	5060	5060	0
31	20250403	185500	5282999163	5060	5060	5060	5060	0
32	20250403	185400	5282999163	5060	5060	5060	5060	19756
33	20250403	185300	5282999163	5060	5060	5060	5060	0
34	20250403	185200	5282999163	5060	5060	5060	5060	0
35	20250403	185100	5282999163	5060	5060	5060	5060	0
36	20250403	185000	5282999163	5060	5060	5060	5060	0
37	20250403	184900	5282999163	5060	5060	5060	5060	0
38	20250403	184800	5282999163	5060	5060	5060	5060	0
39	20250403	184700	5282999163	5060	5060	5060	5060	0
40	20250403	184600	5282999163	5060	5060	5060	5060	0
41	20250403	184500	5282999163	5060	5060	5060	5060	0
42	20250403	184400	5282999163	5060	5060	5060	5060	0
43	20250403	184300	5282999163	5060	5060	5060	5060	0
44	20250403	184200	5282999163	5060	5060	5060	5060	0
45	20250403	184100	5282999163	5060	5060	5060	5060	0
46	20250403	184000	5282999163	5060	5060	5060	5060	0
47	20250403	183900	5282999163	5060	5060	5060	5060	0
48	20250403	183800	5282999163	5060	5060	5060	5060	0
49	20250403	183700	5282999163	5060	5060	5060	5060	0
50	20250403	183600	5282999163	5060	5060	5060	5060	0
51	20250403	183500	5282999163	5060	5060	5060	5060	0
52	20250403	183400	5282999163	5060	5060	5060	5060	0
53	20250403	183300	5282999163	5060	5060	5060	5060	0
54	20250403	183200	5282999163	5060	5060	5060	5060	0
55	20250403	183100	5282999163	5060	5060	5060	5060	0
56	20250403	183000	5282999163	5060	5060	5060	5060	0
57	20250403	182900	5282999163	5060	5060	5060	5060	0
58	20250403	182800	5282999163	5060	5060	5060	5060	0
59	20250403	182700	5282999163	5060	5060	5060	5060	0
60	20250403	182600	5282999163	5060	5060	5060	5060	0
61	20250403	182500	5282999163	5060	5060	5060	5060	0
62	20250403	182400	5282999163	5060	5060	5060	5060	19756
63	20250403	182300	5282999163	5060	5060	5060	5060	0
64	20250403	182200	5282999163	5060	5060	5060	5060	0
65	20250403	182100	5282999163	5060	5060	5060	5060	0
66	20250403	182000	5282999163	5060	5060	5060	5060	0
67	20250403	181900	5282999163	5060	5060	5060	5060	0
68	20250403	181800	5282999163	5060	5060	5060	5060	0
69	20250403	181700	5282999163	5060	5060	5060	5060	0
70	20250403	181600	5282999163	5060	5060	5060	5060	0
71	20250403	181500	5282999163	5060	5060	5060	5060	0
72	20250403	181400	5282999163	5060	5060	5060	5060	0
73	20250403	181300	5282999163	5060	5060	5060	5060	0
74	20250403	181200	5282999163	5060	5060	5060	5060	0
75	20250403	181100	5282999163	5060	5060	5060	5060	0
76	20250403	181000	5282999163	5060	5060	5060	5060	0
77	20250403	180900	5282999163	5060	5060	5060	5060	0
78	20250403	180800	5282999163	5060	5060	5060	5060	0
79	20250403	180700	5282999163	5060	5060	5060	5060	0
80	20250403	180600	5282999163	5060	5060	5060	5060	0
81	20250403	180500	5282999163	5060	5060	5060	5060	0
82	20250403	180400	5282999163	5060	5060	5060	5060	0
83	20250403	180300	5282999163	5060	5060	5060	5060	0
84	20250403	180200	5282999163	5060	5060	5060	5060	0
85	20250403	180100	5282999163	5060	5060	5060	5060	0
86	20250403	180000	5282999163	5060	5060	5060	5060	0
87	20250403	175900	5282999163	5060	5060	5060	5060	0
88	20250403	175800	5282999163	5060	5060	5060	5060	0
89	20250403	175700	5282999163	5060	5060	5060	5060	0
90	20250403	175600	5282999163	5060	5060	5060	5060	0
91	20250403	175500	5282999163	5060	5060	5060	5060	0
92	20250403	175400	5282999163	5060	5060	5060	5060	19756
93	20250403	175300	5282999163	5060	5060	5060	5060	0
94	20250403	175200	5282999163	5060	5060	5060	5060	0
95	20250403	175100	5282999163	5060	5060	5060	5060	0
96	20250403	175000	5282999163	5060	5060	5060	5060	0
97	20250403	174900	5282999163	5060	5060	5060	5060	0
98	20250403	174800	5282999163	5060	5060	5060	5060	0
99	20250403	174700	5282999163	5060	5060	5060	5060	0
100	20250403	174600	5282999163	5060	5060	5060	5060	0
101	20250403	174500	5282999163	5060	5060	5060	5060	0
102	20250403	174400	5282999163	5060	5060	5060	5060	0
103	20250403	174300	5282999163	5060	5060	5060	5060	0
104	20250403	174200	5282999163	5060	5060	5060	5060	0
105	20250403	174100	5282999163	5060	5060	5060	5060	0
106	20250403	174000	5282999163	5060	5060	5060	5060	0
107	20250403	173900	5282999163	5060	5060	5060	5060	0
108	20250403	173800	5282999163	5060	5060	5060	5060	0
109	20250403	173700	5282999163	5060	5060	5060	5060	0
110	20250403	173600	5282999163	5060	5060	5060	5060	0
111	20250403	173500	5282999163	5060	5060	5060	5060	0
112	20250403	173400	5282999163	5060	5060	5060	5060	0
113	20250403	173300	5282999163	5060	5060	5060	5060	0
114	20250403	173200	5282999163	5060	5060	5060	5060	0
115	20250403	173100	5282999163	5060	5060	5060	5060	0
116	20250403	173000	5282999163	5060	5060	5060	5060	0
117	20250403	172900	5282999163	5060	5060	5060	5060	0
118	20250403	172800	5282999163	5060	5060	5060	5060	0
119	20250403	172700	5282999163	5060	5060	5060	5060	0
120	20250403	172600	5282999163	5060	5060	5060	5060	0
121	20250403	172500	5282999163	5060	5060	5060	5060	0
122	20250403	172400	5282999163	5060	5060	5060	5060	19756
123	20250403	172300	5282999163	5060	5060	5060	5060	0
124	20250403	172200	5282999163	5060	5060	5060	5060	0
125	20250403	172100	5282999163	5060	5060	5060	5060	0
126	20250403	172000	5282999163	5060	5060	5060	5060	0
127	20250403	171900	5282999163	5060	5060	5060	5060	0
128	20250403	171800	5282999163	5060	5060	5060	5060	0
129	20250403	171700	5282999163	5060	5060	5060	5060	0
130	20250403	171600	5282999163	5060	5060	5060	5060	0
131	20250403	171500	5282999163	5060	5060	5060	5060	0
132	20250403	171400	5282999163	5060	5060	5060	5060	0
133	20250403	171300	5282999163	5060	5060	5060	5060	0
134	20250403	171200	5282999163	5060	5060	5060	5060	0
135	20250403	171100	5282999163	5060	5060	5060	5060	0
136	20250403	171000	5282999163	5060	5060	5060	5060	0
137	20250403	170900	5282999163	5060	5060	5060	5060	0
138	20250403	170800	5282999163	5060	5060	5060	5060	0
139	20250403	170700	5282999163	5060	5060	5060	5060	0
140	20250403	170600	5282999163	5060	5060	5060	5060	0
141	20250403	170500	5282999163	5060	5060	5060	5060	0
142	20250403	170400	5282999163	5060	5060	5060	5060	0
143	20250403	170300	5282999163	5060	5060	5060	5060	0
144	20250403	170200	5282999163	5060	5060	5060	5060	0
145	20250403	170100	5282999163	5060	5060	5060	5060	0
146	20250403	170000	5282999163	5060	5060	5060	5060	0
147	20250403	165900	5282999163	5060	5060	5060	5060	0
148	20250403	165800	5282999163	5060	5060	5060	5060	0
149	20250403	165700	5282999163	5060	5060	5060	5060	0
150	20250403	165600	5282999163	5060	5060	5060	5060	0
151	20250403	165500	5282999163	5060	5060	5060	5060	0
152	20250403	165400	5282999163	5060	5060	5060	5060	19756
153	20250403	165300	5282999163	5060	5060	5060	5060	0
154	20250403	165200	5282999163	5060	5060	5060	5060	0
155	20250403	165100	5282999163	5060	5060	5060	5060	0
156	20250403	165000	5282999163	5060	5060	5060	5060	0
157	20250403	164900	5282999163	5060	5060	5060	5060	0
158	20250403	164800	5282999163	5060	5060	5060	5060	0
159	20250403	164700	5282999163	5060	5060	5060	5060	0
160	20250403	164600	5282999163	5060	5060	5060	5060	0
161	20250403	164500	5282999163	5060	5060	5060	5060	0
162	20250403	164400	5282999163	5060	5060	5060	5060	0
163	20250403	164300	5282999163	5060	5060	5060	5060	0
164	20250403	164200	5282999163	5060	5060	5060	5060	0
165	20250403	164100	5282999163	5060	5060	5060	5060	0
166	20250403	164000	5282999163	5060	5060	5060	5060	0
167	20250403	163900	5282999163	5060	5060	5060	5060	0
168	20250403	163800	5282999163	5060	5060	5060	5060	0
169	20250403	163700	5282999163	5060	5060	5060	5060	0
170	20250403	163600	5282999163	5060	5060	5060	5060	0
171	20250403	163500	5282999163	5060	5060	5060	5060	0
172	20250403	163400	5282999163	5060	5060	5060	5060	0
173	20250403	163300	5282999163	5060	5060	5060	5060	0
174	20250403	163200	5282999163	5060	5060	5060	5060	0
175	20250403	163100	5282999163	5060	5060	5060	5060	0
176	20250403	163000	5282999163	5060	5060	5060	5060	0
177	20250403	162900	5282999163	5060	5060	5060	5060	0
178	20250403	162800	5282999163	5060	5060	5060	5060	0
179	20250403	162700	5282999163	5060	5060	5060	5060	0
180	20250403	162600	5282999163	5060	5060	5060	5060	0
181	20250403	162500	5282999163	5060	5060	5060	5060	0
182	20250403	162400	5282999163	5060	5060	5060	5060	19756
183	20250403	162300	5282999163	5060	5060	5060	5060	0
184	20250403	162200	5282999163	5060	5060	5060	5060	0
185	20250403	162100	5282999163	5060	5060	5060	5060	0
186	20250403	162000	5282999163	5060	5060	5060	5060	0
187	20250403	161900	5282999163	5060	5060	5060	5060	0
188	20250403	161800	5282999163	5060	5060	5060	5060	0
189	20250403	161700	5282999163	5060	5060	5060	5060	0
190	20250403	161600	5282999163	5060	5060	5060	5060	0
191	20250403	161500	5282999163	5060	5060	5060	5060	0
192	20250403	161400	5282999163	5060	5060	5060	5060	0
193	20250403	161300	5282999163	5060	5060	5060	5060	0
194	20250403	161200	5282999163	5060	5060	5060	5060	0
195	20250403	161100	5282999163	5060	5060	5060	5060	0
196	20250403	161000	5282999163	5060	5060	5060	5060	0
197	20250403	160900	5282999163	5060	5060	5060	5060	0
198	20250403	160800	5282999163	5060	5060	5060	5060	0
199	20250403	160700	5282999163	5060	5060	5060	5060	0
200	20250403	160600	5282999163	5060	5060	5060	5060	0
201	20250403	160500	5282999163	5060	5060	5060	5060	0
202	20250403	160400	5282999163	5060	5060	5060	5060	0
203	20250403	160300	5282999163	5060	5060	5060	5060	0
204	20250403	160200	5282999163	5060	5060	5060	5060	0
205	20250403	160100	5282999163	5060	5060	5060	5060	0
206	20250403	160000	5282999163	5060	5060	5060	5060	0
207	20250403	155900	5282999163	5060	5060	5060	5060	0
208	20250403	155800	5282999163	5060	5060	5060	5060	0
209	20250403	155700	5282999163	5060	5060	5060	5060	0
210	20250403	155600	5282999163	5060	5060	5060	5060	0
211	20250403	155500	5282999163	5060	5060	5060	5060	0
212	20250403	155400	5282999163	5060	5060	5060	5060	19756
213	20250403	155300	5282999163	5060	5060	5060	5060	0
214	20250403	155200	5282999163	5060	5060	5060	5060	0
215	20250403	155100	5282999163	5060	5060	5060	5060	0
216	20250403	155000	5282999163	5060	5060	5060	5060	0
217	20250403	154900	5282999163	5060	5060	5060	5060	0
218	20250403	154800	5282999163	5060	5060	5060	5060	0
219	20250403	154700	5282999163	5060	5060	5060	5060	0
220	20250403	154600	5282999163	5060	5060	5060	5060	0
221	20250403	154500	5282999163	5060	5060	5060	5060	0
222	20250403	154400	5282999163	5060	5060	5060	5060	0
223	20250403	154300	5282999163	5060	5060	5060	5060	0
224	20250403	154200	5282999163	5060	5060	5060	5060	0
225	20250403	154100	5282999163	5060	5060	5060	5060	0
226	20250403	154000	5282999163	5060	5060	5060	5060	0
227	20250403	153900	5282999163	5060	5060	5060	5060	0
228	20250403	153800	5282999163	5060	5060	5060	5060	0
229	20250403	153700	5282999163	5060	5060	5060	5060	0
230	20250403	153600	5282999163	5060	5060	5060	5060	0
231	20250403	153500	5282999163	5060	5060	5060	5060	0
232	20250403	153400	5282999163	5060	5060	5060	5060	0
233	20250403	153300	5282999163	5060	5060	5060	5060	0
234	20250403	153200	5282999163	5060	5060	5060	5060	0
235	20250403	153100	5282999163	5060	5060	5060	5060	0
236	20250403	153000	5282999163	5060	5060	5060	5060	19756
237	20250403	152900	5183033803	5030	5030	5030	5030	0
238	20250403	152800	5183033803	5030	5030	5030	5030	0
239	20250403	152700	5183033803	5030	5030	5030	5030	0
240	20250403	152600	5183033803	5030	5030	5030	5030	0
241	20250403	152500	5183033803	5030	5030	5030	5030	0
242	20250403	152400	5183033803	5030	5030	5030	5030	0
243	20250403	152300	5183033803	5030	5030	5030	5030	0
244	20250403	152200	5183033803	5030	5030	5030	5030	0
245	20250403	152100	5183033803	5030	5030	5030	5030	0
246	20250403	152000	5183033803	5030	5030	5030	5030	0
247	20250403	151900	5183033803	5030	5010	5030	5010	10735
248	20250403	151800	5129211713	5010	5010	5010	5000	6048
249	20250403	151700	5098948683	5010	5010	5010	5000	2457
250	20250403	151600	5086644173	5000	5000	5010	5000	4738
251	20250403	151500	5062938813	5000	5005	5010	5000	259
252	20250403	151400	5061643463	5010	4995	5010	4995	13105
253	20250403	151300	4996112440	4995	5000	5005	4995	1834
254	20250403	151200	4986942464	5000	5010	5010	5000	571
255	20250403	151100	4984087279	5010	5000	5010	4995	1474
256	20250403	151000	4976715399	5000	5000	5000	4995	650
257	20250403	150900	4973467394	5000	5010	5010	5000	1394
258	20250403	150800	4966497324	5010	5010	5010	5000	1975
259	20250403	150700	4956606904	5000	5010	5010	5000	3334
260	20250403	150600	4939929394	5000	5010	5010	5000	737
261	20250403	150500	4936242894	5010	5010	5010	5000	665
262	20250403	150400	4932911654	5010	5000	5010	5000	141
263	20250403	150300	4932206644	5000	5000	5010	4995	1044
264	20250403	150200	4926985899	4995	4995	5000	4990	1619
265	20250403	150100	4918898609	4995	4995	4995	4995	550
266	20250403	150000	4916151359	4995	5000	5000	4995	2503
267	20250403	145900	4903643174	5000	5000	5010	5000	1758
268	20250403	145800	4894852634	5010	5010	5010	5010	160
269	20250403	145700	4894051034	4995	4990	5010	4990	9539
270	20250403	145600	4846370099	4990	4995	4995	4990	3816
271	20250403	145500	4827327904	4995	5000	5010	4995	2306
272	20250403	145400	4815803619	5000	5010	5010	5000	5746
273	20250403	145300	4787073219	5000	5020	5020	5000	3263
274	20250403	145200	4770723149	5010	5020	5030	5010	1826
275	20250403	145100	4761558049	5030	5030	5030	5010	874
276	20250403	145000	4757174029	5030	5010	5030	5010	4466
277	20250403	144900	4734771339	5010	5020	5030	5010	4483
278	20250403	144800	4712274049	5030	5020	5035	5020	460
279	20250403	144700	4709960339	5020	5030	5030	5020	1176
280	20250403	144600	4704050629	5030	5030	5030	5030	81
281	20250403	144500	4703643199	5030	5040	5040	5030	1103
282	20250403	144400	4698094679	5040	5030	5040	5030	489
283	20250403	144300	4695631679	5040	5030	5040	5020	966
284	20250403	144200	4690773179	5040	5030	5040	5030	69
285	20250403	144100	4690425919	5030	5030	5030	5030	1376
286	20250403	144000	4683504639	5030	5030	5030	5030	238
287	20250403	143900	4682307499	5030	5030	5040	5030	1165
288	20250403	143800	4676447539	5040	5030	5040	5030	59
289	20250403	143700	4676150759	5030	5040	5040	5030	109
290	20250403	143600	4675601429	5030	5030	5030	5030	140
291	20250403	143500	4674897229	5030	5040	5040	5030	962
292	20250403	143400	4670048949	5040	5030	5040	5030	1712
293	20250403	143300	4661420509	5030	5030	5030	5030	1049
294	20250403	143200	4656144039	5030	5030	5030	5030	240
295	20250403	143100	4654936839	5040	5040	5040	5040	1456
296	20250403	143000	4647598599	5030	5030	5030	5030	517
297	20250403	142900	4644998089	5030	5040	5040	5030	243
298	20250403	142800	4643775779	5040	5040	5040	5040	122
299	20250403	142700	4643160899	5040	5030	5040	5020	2558
300	20250403	142600	4630297039	5020	5020	5030	5020	244
301	20250403	142500	4629071679	5020	5020	5020	5020	36
302	20250403	142400	4628890959	5020	5020	5020	5020	216
303	20250403	142300	4627806639	5020	5030	5030	5020	1524
304	20250403	142200	4620155919	5020	5030	5030	5020	1591
305	20250403	142100	4612169049	5030	5030	5030	5030	724
306	20250403	142000	4608527329	5030	5040	5040	5030	757
307	20250403	141900	4604719069	5040	5030	5040	5030	328
308	20250403	141800	4603069149	5030	5050	5050	5030	1178
309	20250403	141700	4597137529	5050	5040	5050	5040	1564
310	20250403	141600	4589241759	5030	5030	5040	5030	772
311	20250403	141500	4585351549	5030	5040	5040	5030	71
312	20250403	141400	4584994229	5030	5030	5030	5020	1659
313	20250403	141300	4576655059	5030	5030	5040	5030	720
314	20250403	141200	4573033339	5030	5030	5040	5030	233
315	20250403	141100	4571861319	5030	5030	5030	5030	88
316	20250403	141000	4571418679	5030	5030	5030	5030	386
317	20250403	140900	4569477099	5030	5030	5030	5020	798
318	20250403	140800	4565463659	5030	5020	5030	5015	2759
319	20250403	140700	4551612884	5020	5030	5030	5020	804
320	20250403	140600	4547569569	5035	5040	5040	5035	314
321	20250403	140500	4545987469	5040	5040	5040	5040	330
322	20250403	140400	4544324269	5040	5030	5040	5030	137
323	20250403	140300	4543635049	5020	5020	5030	5010	8200
324	20250403	140200	4502476139	5030	5020	5030	5020	2320
325	20250403	140100	4490820649	5020	5020	5030	5020	875
326	20250403	140000	4486427649	5020	5020	5020	5020	14
327	20250403	135900	4486357369	5020	5020	5020	5020	2901
328	20250403	135800	4471794349	5020	5030	5030	5020	603
329	20250403	135700	4468763934	5025	5030	5030	5020	2842
330	20250403	135600	4454493664	5030	5040	5060	5030	11452
331	20250403	135500	4396808284	5050	5060	5060	5050	3985
332	20250403	135400	4376682794	5060	5060	5070	5050	1424
333	20250403	135300	4369468264	5050	5060	5060	5050	3762
334	20250403	135200	4350433544	5060	5060	5070	5060	1190
335	20250403	135100	4344408164	5070	5070	5070	5070	177
336	20250403	135000	4343510774	5060	5060	5060	5060	922
337	20250403	134900	4338845454	5060	5060	5060	5060	32
338	20250403	134800	4338683534	5060	5050	5070	5050	3424
339	20250403	134700	4321352834	5050	5050	5050	5050	2
340	20250403	134600	4321342734	5050	5060	5060	5050	322
341	20250403	134500	4319716614	5060	5060	5060	5050	1989
342	20250403	134400	4309662284	5060	5050	5060	5050	836
343	20250403	134300	4305439864	5050	5060	5060	5050	349
344	20250403	134200	4303675314	5060	5060	5060	5060	1831
345	20250403	134100	4294410454	5060	5060	5060	5060	210
346	20250403	134000	4293347854	5060	5070	5070	5060	199
347	20250403	133900	4292339514	5070	5070	5070	5060	2223
348	20250403	133800	4281089354	5070	5070	5080	5070	579
349	20250403	133700	4278153224	5060	5060	5070	5050	1854
350	20250403	133600	4268775644	5060	5060	5060	5060	232
351	20250403	133500	4267601724	5060	5070	5070	5060	2449
352	20250403	133400	4255202684	5060	5060	5060	5060	1
353	20250403	133300	4255197624	5060	5070	5070	5060	589
354	20250403	133200	4252212394	5070	5070	5070	5070	500
355	20250403	133100	4249677394	5070	5070	5080	5060	390
356	20250403	133000	4247700134	5060	5070	5070	5060	52
357	20250403	132900	4247436504	5070	5070	5070	5070	1216
358	20250403	132800	4241271384	5070	5070	5070	5070	24
359	20250403	132700	4241149704	5080	5080	5080	5070	283
360	20250403	132600	4239714314	5070	5070	5070	5070	701
361	20250403	132500	4236160244	5080	5075	5080	5070	208
362	20250403	132400	4235103814	5070	5060	5070	5060	1465
363	20250403	132300	4227676794	5060	5080	5080	5060	2620
364	20250403	132200	4214402544	5075	5080	5080	5075	794
365	20250403	132100	4210369129	5080	5060	5080	5060	1346
366	20250403	132000	4203545879	5060	5060	5070	5060	980
367	20250403	131900	4198587019	5060	5070	5080	5060	302
368	20250403	131800	4197055729	5070	5070	5070	5060	1829
369	20250403	131700	4187792139	5080	5070	5080	5070	111
370	20250403	131600	4187229259	5070	5070	5070	5070	158
371	20250403	131500	4186428199	5080	5070	5080	5070	85
372	20250403	131400	4185996949	5070	5070	5070	5070	1179
373	20250403	131300	4180019419	5070	5070	5070	5070	1608
374	20250403	131200	4171866859	5070	5060	5070	5060	1585
375	20250403	131100	4163839409	5070	5070	5070	5070	792
376	20250403	131000	4159823969	5070	5065	5070	5065	829
377	20250403	130900	4155620959	5070	5070	5070	5070	1059
378	20250403	130800	4150251829	5070	5070	5070	5070	217
379	20250403	130700	4149151639	5060	5070	5070	5060	127
380	20250403	130600	4148508919	5070	5070	5070	5070	305
381	20250403	130500	4146962569	5070	5090	5090	5070	1662
382	20250403	130400	4138534639	5080	5080	5090	5080	7919
383	20250403	130300	4098305219	5070	5060	5070	5060	2958
384	20250403	130200	4083311169	5070	5060	5070	5060	814
385	20250403	130100	4079192309	5060	5060	5070	5050	2399
386	20250403	130000	4067046629	5060	5060	5060	5060	22
387	20250403	125900	4066935309	5060	5060	5060	5050	1527
388	20250403	125800	4059208699	5060	5060	5070	5060	2202
389	20250403	125700	4048064579	5070	5070	5070	5060	555
390	20250403	125600	4045255229	5070	5060	5070	5060	1129
391	20250403	125500	4039540419	5060	5070	5070	5060	727
392	20250403	125400	4035856569	5070	5060	5070	5060	939
393	20250403	125300	4031105189	5060	5060	5060	5060	121
394	20250403	125200	4030492929	5060	5060	5070	5050	788
395	20250403	125100	4026504869	5060	5060	5070	5060	1582
396	20250403	125000	4018498949	5060	5050	5060	5050	2354
397	20250403	124900	4006587719	5040	5030	5050	5030	5890
398	20250403	124800	3976885279	5030	5030	5030	5030	216
399	20250403	124700	3975798799	5030	5030	5035	5030	4542
400	20250403	124600	3952952289	5030	5030	5030	5020	2594
401	20250403	124500	3939906079	5030	5040	5040	5030	426
402	20250403	124400	3937762289	5040	5040	5040	5040	101
403	20250403	124300	3937253249	5040	5030	5040	5030	1329
404	20250403	124200	3930568209	5030	5030	5040	5030	265
405	20250403	124100	3929234259	5030	5040	5040	5030	6118
406	20250403	124000	3898459539	5030	5030	5030	5030	781
407	20250403	123900	3894531109	5030	5030	5030	5030	147
408	20250403	123800	3893791699	5030	5030	5030	5020	1441
409	20250403	123700	3886543769	5030	5040	5040	5030	1053
410	20250403	123600	3881243169	5040	5030	5040	5030	282
411	20250403	123500	3879822189	5030	5040	5040	5030	1212
412	20250403	123400	3873723779	5040	5050	5050	5040	186
413	20250403	123300	3872786329	5045	5040	5045	5030	1865
414	20250403	123200	3863395554	5040	5040	5050	5030	1915
415	20250403	123100	3853739194	5040	5040	5040	5040	510
416	20250403	123000	3851168794	5040	5030	5040	5030	343
417	20250403	122900	3849442994	5030	5030	5030	5030	250
418	20250403	122800	3848185494	5040	5030	5040	5030	80
419	20250403	122700	3847782494	5050	5040	5050	5040	650
420	20250403	122600	3844505984	5040	5040	5040	5040	680
421	20250403	122500	3841078784	5030	5040	5040	5030	277
422	20250403	122400	3839683964	5040	5050	5050	5040	199
423	20250403	122300	3838680454	5050	5040	5050	5040	731
424	20250403	122200	3834995344	5040	5040	5040	5040	1476
425	20250403	122100	3827556304	5040	5040	5045	5040	285
426	20250403	122000	3826119899	5040	5050	5050	5040	378
427	20250403	121900	3824213599	5050	5050	5050	5050	42
428	20250403	121800	3824001499	5040	5040	5050	5040	242
429	20250403	121700	3822780479	5040	5040	5040	5040	115
430	20250403	121600	3822200879	5040	5050	5050	5040	110
431	20250403	121500	3821645479	5050	5050	5050	5050	3646
432	20250403	121400	3803233179	5060	5060	5060	5060	331
433	20250403	121300	3801558319	5050	5055	5060	5050	1419
434	20250403	121200	3794378749	5060	5050	5060	5050	902
435	20250403	121100	3789822549	5055	5060	5060	5050	700
436	20250403	121000	3786286549	5060	5060	5060	5060	100
437	20250403	120900	3785780549	5060	5050	5060	5050	901
438	20250403	120800	3781230459	5050	5050	5050	5050	327
439	20250403	120700	3779579109	5050	5040	5050	5040	1920
440	20250403	120600	3769883439	5040	5050	5050	5040	231
441	20250403	120500	3768717789	5050	5050	5050	5050	1049
442	20250403	120400	3763420339	5040	5050	5050	5040	449
443	20250403	120300	3761153129	5050	5050	5050	5050	2
444	20250403	120200	3761143029	5050	5030	5050	5030	2665
445	20250403	120100	3747713469	5040	5040	5040	5040	18
446	20250403	120000	3747622749	5040	5030	5040	5030	484
447	20250403	115900	3745183449	5040	5040	5040	5040	48
448	20250403	115800	3744941529	5040	5040	5040	5040	8
449	20250403	115700	3744901209	5040	5030	5040	5020	4338
450	20250403	115600	3723096239	5030	5040	5040	5030	158
451	20250403	115500	3722300919	5040	5050	5050	5040	583
452	20250403	115400	3719362469	5040	5040	5040	5040	274
453	20250403	115300	3717981509	5050	5050	5050	5050	1
454	20250403	115200	3717976459	5050	5050	5050	5050	1
455	20250403	115100	3717971409	5050	5050	5050	5050	72
456	20250403	115000	3717607809	5040	5040	5040	5040	233
457	20250403	114900	3716433489	5040	5040	5040	5040	10
458	20250403	114800	3716383089	5050	5040	5050	5040	248
459	20250403	114700	3715132809	5040	5040	5040	5040	50
460	20250403	114600	3714880809	5030	5040	5050	5030	1013
461	20250403	114500	3709780699	5040	5050	5050	5040	195
462	20250403	114400	3708796009	5030	5050	5050	5030	307
463	20250403	114300	3707249039	5050	5050	5050	5050	313
464	20250403	114200	3705668389	5050	5040	5050	5040	2568
465	20250403	114100	3692725559	5020	5020	5020	5020	401
466	20250403	114000	3690712539	5040	5030	5040	5030	411
467	20250403	113900	3688645149	5030	5020	5030	5015	1624
468	20250403	113800	3680494379	5020	5025	5030	5020	3148
469	20250403	113700	3664689019	5030	5020	5030	5020	674
470	20250403	113600	3661305499	5020	5030	5030	5020	2894
471	20250403	113500	3646772529	5030	5030	5030	5020	1626
472	20250403	113400	3638603759	5030	5040	5040	5030	1214
473	20250403	113300	3632497219	5030	5040	5040	5030	362
474	20250403	113200	3630673739	5040	5035	5040	5030	1079
475	20250403	113100	3625244049	5035	5030	5035	5030	506
476	20250403	113000	3622696389	5030	5055	5055	5030	3472
477	20250403	112900	3605182139	5050	5050	5050	5050	620
478	20250403	112800	3602051139	5060	5060	5060	5060	319
479	20250403	112700	3600436999	5060	5050	5060	5050	440
480	20250403	112600	3598214469	5060	5050	5060	5050	8
481	20250403	112500	3598174049	5055	5050	5060	5050	35
482	20250403	112400	3597996994	5060	5060	5060	5060	705
483	20250403	112300	3594429694	5060	5060	5060	5060	173
484	20250403	112200	3593554314	5060	5070	5070	5060	1138
485	20250403	112100	3587795944	5060	5060	5070	5060	1207
486	20250403	112000	3581685504	5060	5080	5080	5060	562
487	20250403	111900	3578840864	5090	5040	5090	5040	1020
488	20250403	111800	3573650564	5040	5020	5100	5010	23700
489	20250403	111700	3453372254	5030	5030	5030	5030	135
490	20250403	111600	3452693204	5030	5030	5030	5030	221
491	20250403	111500	3451581574	5030	5020	5030	5020	922
492	20250403	111400	3446944914	5020	5040	5040	5020	2118
493	20250403	111300	3436297464	5040	5040	5040	5040	391
494	20250403	111200	3434326824	5030	5030	5030	5030	435
495	20250403	111100	3432138774	5030	5030	5030	5030	1547
496	20250403	111000	3424357364	5030	5030	5030	5020	949
497	20250403	110900	3419584944	5030	5040	5040	5030	2247
498	20250403	110800	3408265204	5040	5050	5050	5040	670
499	20250403	110700	3404887954	5040	5050	5050	5040	5453
500	20250403	110600	3377350334	5050	5050	5050	5050	135
501	20250403	110500	3376668584	5050	5040	5050	5040	2956
502	20250403	110400	3361747784	5040	5050	5050	5040	173
503	20250403	110300	3360875774	5050	5030	5050	5030	4874
504	20250403	110200	3336355494	5010	5020	5030	5010	2470
505	20250403	110100	3323953274	5020	5010	5020	5010	1577
506	20250403	110000	3316050944	5010	5010	5010	5010	327
507	20250403	105900	3314412674	5010	5010	5010	5010	202
508	20250403	105800	3313400654	5010	5000	5010	5000	134
509	20250403	105700	3312729364	4995	5010	5010	4995	2858
510	20250403	105600	3298425279	5000	5010	5010	5000	2442
511	20250403	105500	3286204899	5010	5000	5010	5000	2445
512	20250403	105400	3273978939	5010	5010	5010	5000	195
513	20250403	105300	3273002959	5000	5000	5010	5000	474
514	20250403	105200	3270632819	5010	5010	5020	5010	3361
515	20250403	105100	3253794199	5010	5010	5010	5010	566
516	20250403	105000	3250958539	5010	5010	5010	5010	47
517	20250403	104900	3250723069	5020	5010	5020	5010	221
518	20250403	104800	3249614389	5010	5010	5010	5000	509
519	20250403	104700	3247066859	5010	5010	5010	5010	305
520	20250403	104600	3245538809	5010	5020	5020	5010	1438
521	20250403	104500	3238334374	5010	5000	5010	5000	2018
522	20250403	104400	3228226294	5000	5000	5010	5000	902
523	20250403	104300	3223714824	5000	5000	5010	5000	801
524	20250403	104200	3219708564	5000	5000	5010	5000	532
525	20250403	104100	3217048554	5000	4995	5010	4995	3943
526	20250403	104000	3197336424	4995	5010	5010	4995	3873
527	20250403	103900	3177980534	5010	5010	5010	5000	1697
528	20250403	103800	3169493764	5010	5010	5010	5010	750
529	20250403	103700	3165736264	5010	5010	5010	5010	1496
530	20250403	103600	3158241304	5010	5020	5020	5010	140
531	20250403	103500	3157538604	5030	5030	5030	5010	602
532	20250403	103400	3154522544	5030	5000	5030	5000	670
533	20250403	103300	3151164404	5000	5010	5010	5000	2093
534	20250403	103200	3140687734	5010	5010	5010	5010	1174
535	20250403	103100	3134805994	5010	5020	5020	5010	182
536	20250403	103000	3133892564	5010	5020	5020	5010	1263
537	20250403	102900	3127558824	5030	5030	5030	5020	819
538	20250403	102800	3123445904	5020	5020	5030	5010	8743
539	20250403	102700	3079555604	5020	5030	5030	5020	5956
540	20250403	102600	3049654264	5030	5030	5050	5030	2517
541	20250403	102500	3036993654	5050	5040	5050	5040	1389
542	20250403	102400	3029986474	5050	5050	5050	5040	530
543	20250403	102300	3027314284	5050	5050	5060	5050	2558
544	20250403	102200	3014396304	5050	5040	5050	5040	1237
545	20250403	102100	3008150374	5040	5040	5040	5040	1
546	20250403	102000	3008145334	5040	5050	5050	5040	827
547	20250403	101900	3003975004	5040	5060	5060	5040	112
548	20250403	101800	3003410394	5060	5040	5060	5030	2320
549	20250403	101700	2991704149	5040	5040	5050	5030	2272
550	20250403	101600	2980243279	5040	5040	5050	5040	2568
551	20250403	101500	2967280079	5030	5040	5040	5030	2653
552	20250403	101400	2953909999	5040	5010	5040	5010	3187
553	20250403	101300	2937880729	5020	5020	5030	5020	217
554	20250403	101200	2936791379	5030	5030	5030	5010	5690
555	20250403	101100	2908238209	5030	5030	5030	5020	2304
556	20250403	101000	2896669089	5030	5010	5030	5010	235
557	20250403	100900	2895489439	5020	5030	5030	5010	4266
558	20250403	100800	2874109569	5030	5020	5050	5020	527
559	20250403	100700	2871458189	5010	5010	5010	5000	6748
560	20250403	100600	2837655709	5010	5010	5010	5000	10697
561	20250403	100500	2784142649	5010	5030	5030	5010	1043
562	20250403	100400	2778905079	5020	5020	5030	5010	8591
563	20250403	100300	2735830339	5030	5030	5050	5030	3492
564	20250403	100200	2718245689	5040	5030	5040	5030	2266
565	20250403	100100	2706846849	5030	5040	5040	5030	3082
566	20250403	100000	2691326929	5040	5070	5070	5040	1473
567	20250403	095900	2683893009	5050	5060	5070	5050	2496
568	20250403	095800	2671283789	5060	5070	5080	5060	1565
569	20250403	095700	2663343379	5070	5060	5080	5060	1475
570	20250403	095600	2655877939	5060	5070	5070	5060	398
571	20250403	095500	2653861489	5060	5070	5070	5060	6704
572	20250403	095400	2619876859	5070	5070	5080	5070	1570
573	20250403	095300	2611916849	5080	5080	5090	5080	2397
574	20250403	095200	2599740059	5080	5090	5090	5070	1218
575	20250403	095100	2593548474	5090	5060	5090	5060	4626
576	20250403	095000	2570077984	5060	5070	5080	5060	2124
577	20250403	094900	2559310634	5070	5080	5080	5070	4014
578	20250403	094800	2538933114	5080	5090	5090	5080	932
579	20250403	094700	2534196884	5090	5090	5100	5080	5478
580	20250403	094600	2506314044	5090	5090	5100	5080	6310
581	20250403	094500	2474206274	5090	5080	5090	5080	981
582	20250403	094400	2469222124	5080	5080	5090	5080	1200
583	20250403	094300	2463126094	5080	5100	5100	5070	4289
584	20250403	094200	2441326964	5100	5100	5100	5090	254
585	20250403	094100	2440032064	5100	5080	5100	5080	10903
586	20250403	094000	2384461844	5080	5090	5090	5080	4710
587	20250403	093900	2360499864	5090	5080	5100	5080	14426
588	20250403	093800	2287074544	5090	5070	5090	5070	6833
589	20250403	093700	2252387874	5070	5050	5070	5050	12954
590	20250403	093600	2186847154	5050	5050	5060	5040	2938
591	20250403	093500	2172005104	5050	5030	5050	5030	13512
592	20250403	093400	2103899504	5030	5050	5050	5030	4137
593	20250403	093300	2083048004	5050	5040	5050	5030	4149
594	20250403	093200	2062119394	5040	5040	5050	5040	1785
595	20250403	093100	2053121544	5050	5050	5050	5040	999
596	20250403	093000	2048079594	5050	5040	5050	5030	2798
597	20250403	092900	2033986374	5030	5030	5040	5030	3510
598	20250403	092800	2016312694	5030	5030	5035	5020	2399
599	20250403	092700	2004258139	5030	5040	5040	5030	4856
600	20250403	092600	1979821989	5050	5040	5060	5040	6112
601	20250403	092500	1949005079	5050	5070	5070	5040	11937
602	20250403	092400	1888750669	5070	5070	5070	5050	11652
603	20250403	092300	1829705499	5080	5080	5080	5050	19215
604	20250403	092200	1732477319	5080	5090	5090	5075	6868
605	20250403	092100	1697562539	5080	5100	5120	5080	9438
606	20250403	092000	1649435789	5110	5105	5120	5090	11873
607	20250403	091900	1588796604	5100	5110	5130	5100	9936
608	20250403	091800	1537994389	5100	5090	5120	5080	16890
609	20250403	091700	1451845849	5080	5110	5120	5080	21570
610	20250403	091600	1341960139	5080	5070	5120	5070	21599
611	20250403	091500	1231815199	5070	5040	5080	5040	13294
612	20250403	091400	1164542764	5040	5030	5050	5000	11387
613	20250403	091300	1107311154	5030	5000	5030	4980	19027
614	20250403	091200	1012015944	5000	4980	5010	4980	10023
615	20250403	091100	961968634	4980	4975	4990	4960	9562
616	20250403	091000	914429569	4975	4910	4975	4910	31530
617	20250403	090900	758583804	4910	4890	4910	4885	6106
618	20250403	090800	728686499	4890	4910	4910	4890	4956
619	20250403	090700	704434184	4910	4910	4915	4900	6071
620	20250403	090600	674660564	4910	4900	4910	4880	21410
621	20250403	090500	569848854	4900	4865	4900	4860	12200
622	20250403	090400	510168034	4880	4855	4880	4845	10627
623	20250403	090300	458450529	4865	4840	4880	4840	9509
624	20250403	090200	412303344	4840	4810	4850	4765	26557
625	20250403	090100	284355885	4825	4815	4855	4805	16094
626	20250403	090000	206692395	4855	4760	4880	4755	42536