KissMeData/472220/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	212700	11587200	2125	2125	2125	2125	1
3	20250410	212600	11587200	2125	2125	2125	2125	0
4	20250410	212500	11587200	2125	2125	2125	2125	0
5	20250410	212400	11587200	2125	2125	2125	2125	0
6	20250410	212300	11587200	2125	2125	2125	2125	0
7	20250410	212200	11587200	2125	2125	2125	2125	0
8	20250410	212100	11587200	2125	2125	2125	2125	0
9	20250410	212000	11587200	2125	2125	2125	2125	0
10	20250410	211900	11587200	2125	2125	2125	2125	0
11	20250410	211800	11587200	2125	2125	2125	2125	0
12	20250410	211700	11587200	2125	2125	2125	2125	0
13	20250410	211600	11587200	2125	2125	2125	2125	0
14	20250410	211500	11587200	2125	2125	2125	2125	0
15	20250410	211400	11587200	2125	2125	2125	2125	0
16	20250410	211300	11587200	2125	2125	2125	2125	0
17	20250410	211200	11587200	2125	2125	2125	2125	0
18	20250410	211100	11587200	2125	2125	2125	2125	0
19	20250410	211000	11587200	2125	2125	2125	2125	0
20	20250410	210900	11587200	2125	2125	2125	2125	0
21	20250410	210800	11587200	2125	2125	2125	2125	0
22	20250410	210700	11587200	2125	2125	2125	2125	0
23	20250410	210600	11587200	2125	2125	2125	2125	0
24	20250410	210500	11587200	2125	2125	2125	2125	0
25	20250410	210400	11587200	2125	2125	2125	2125	0
26	20250410	210300	11587200	2125	2125	2125	2125	0
27	20250410	210200	11587200	2125	2125	2125	2125	0
28	20250410	210100	11587200	2125	2125	2125	2125	0
29	20250410	210000	11587200	2125	2125	2125	2125	0
30	20250410	205900	11587200	2125	2125	2125	2125	0
31	20250410	205800	11587200	2125	2125	2125	2125	0
32	20250410	205700	11587200	2125	2125	2125	2125	1
33	20250410	205600	11587200	2125	2125	2125	2125	0
34	20250410	205500	11587200	2125	2125	2125	2125	0
35	20250410	205400	11587200	2125	2125	2125	2125	0
36	20250410	205300	11587200	2125	2125	2125	2125	0
37	20250410	205200	11587200	2125	2125	2125	2125	0
38	20250410	205100	11587200	2125	2125	2125	2125	0
39	20250410	205000	11587200	2125	2125	2125	2125	0
40	20250410	204900	11587200	2125	2125	2125	2125	0
41	20250410	204800	11587200	2125	2125	2125	2125	0
42	20250410	204700	11587200	2125	2125	2125	2125	0
43	20250410	204600	11587200	2125	2125	2125	2125	0
44	20250410	204500	11587200	2125	2125	2125	2125	0
45	20250410	204400	11587200	2125	2125	2125	2125	0
46	20250410	204300	11587200	2125	2125	2125	2125	0
47	20250410	204200	11587200	2125	2125	2125	2125	0
48	20250410	204100	11587200	2125	2125	2125	2125	0
49	20250410	204000	11587200	2125	2125	2125	2125	0
50	20250410	203900	11587200	2125	2125	2125	2125	0
51	20250410	203800	11587200	2125	2125	2125	2125	0
52	20250410	203700	11587200	2125	2125	2125	2125	0
53	20250410	203600	11587200	2125	2125	2125	2125	0
54	20250410	203500	11587200	2125	2125	2125	2125	0
55	20250410	203400	11587200	2125	2125	2125	2125	0
56	20250410	203300	11587200	2125	2125	2125	2125	0
57	20250410	203200	11587200	2125	2125	2125	2125	0
58	20250410	203100	11587200	2125	2125	2125	2125	0
59	20250410	203000	11587200	2125	2125	2125	2125	0
60	20250410	202900	11587200	2125	2125	2125	2125	0
61	20250410	202800	11587200	2125	2125	2125	2125	0
62	20250410	202700	11587200	2125	2125	2125	2125	1
63	20250410	202600	11587200	2125	2125	2125	2125	0
64	20250410	202500	11587200	2125	2125	2125	2125	0
65	20250410	202400	11587200	2125	2125	2125	2125	0
66	20250410	202300	11587200	2125	2125	2125	2125	0
67	20250410	202200	11587200	2125	2125	2125	2125	0
68	20250410	202100	11587200	2125	2125	2125	2125	0
69	20250410	202000	11587200	2125	2125	2125	2125	0
70	20250410	201900	11587200	2125	2125	2125	2125	0
71	20250410	201800	11587200	2125	2125	2125	2125	0
72	20250410	201700	11587200	2125	2125	2125	2125	0
73	20250410	201600	11587200	2125	2125	2125	2125	0
74	20250410	201500	11587200	2125	2125	2125	2125	0
75	20250410	201400	11587200	2125	2125	2125	2125	0
76	20250410	201300	11587200	2125	2125	2125	2125	0
77	20250410	201200	11587200	2125	2125	2125	2125	0
78	20250410	201100	11587200	2125	2125	2125	2125	0
79	20250410	201000	11587200	2125	2125	2125	2125	0
80	20250410	200900	11587200	2125	2125	2125	2125	0
81	20250410	200800	11587200	2125	2125	2125	2125	0
82	20250410	200700	11587200	2125	2125	2125	2125	0
83	20250410	200600	11587200	2125	2125	2125	2125	0
84	20250410	200500	11587200	2125	2125	2125	2125	0
85	20250410	200400	11587200	2125	2125	2125	2125	0
86	20250410	200300	11587200	2125	2125	2125	2125	0
87	20250410	200200	11587200	2125	2125	2125	2125	0
88	20250410	200100	11587200	2125	2125	2125	2125	0
89	20250410	200000	11587200	2125	2125	2125	2125	0
90	20250410	195900	11587200	2125	2125	2125	2125	0
91	20250410	195800	11587200	2125	2125	2125	2125	0
92	20250410	195700	11587200	2125	2125	2125	2125	1
93	20250410	195600	11587200	2125	2125	2125	2125	0
94	20250410	195500	11587200	2125	2125	2125	2125	0
95	20250410	195400	11587200	2125	2125	2125	2125	0
96	20250410	195300	11587200	2125	2125	2125	2125	0
97	20250410	195200	11587200	2125	2125	2125	2125	0
98	20250410	195100	11587200	2125	2125	2125	2125	0
99	20250410	195000	11587200	2125	2125	2125	2125	0
100	20250410	194900	11587200	2125	2125	2125	2125	0
101	20250410	194800	11587200	2125	2125	2125	2125	0
102	20250410	194700	11587200	2125	2125	2125	2125	0
103	20250410	194600	11587200	2125	2125	2125	2125	0
104	20250410	194500	11587200	2125	2125	2125	2125	0
105	20250410	194400	11587200	2125	2125	2125	2125	0
106	20250410	194300	11587200	2125	2125	2125	2125	0
107	20250410	194200	11587200	2125	2125	2125	2125	0
108	20250410	194100	11587200	2125	2125	2125	2125	0
109	20250410	194000	11587200	2125	2125	2125	2125	0
110	20250410	193900	11587200	2125	2125	2125	2125	0
111	20250410	193800	11587200	2125	2125	2125	2125	0
112	20250410	193700	11587200	2125	2125	2125	2125	0
113	20250410	193600	11587200	2125	2125	2125	2125	0
114	20250410	193500	11587200	2125	2125	2125	2125	0
115	20250410	193400	11587200	2125	2125	2125	2125	0
116	20250410	193300	11587200	2125	2125	2125	2125	0
117	20250410	193200	11587200	2125	2125	2125	2125	0
118	20250410	193100	11587200	2125	2125	2125	2125	0
119	20250410	193000	11587200	2125	2125	2125	2125	0
120	20250410	192900	11587200	2125	2125	2125	2125	0
121	20250410	192800	11587200	2125	2125	2125	2125	0
122	20250410	192700	11587200	2125	2125	2125	2125	1
123	20250410	192600	11587200	2125	2125	2125	2125	0
124	20250410	192500	11587200	2125	2125	2125	2125	0
125	20250410	192400	11587200	2125	2125	2125	2125	0
126	20250410	192300	11587200	2125	2125	2125	2125	0
127	20250410	192200	11587200	2125	2125	2125	2125	0
128	20250410	192100	11587200	2125	2125	2125	2125	0
129	20250410	192000	11587200	2125	2125	2125	2125	0
130	20250410	191900	11587200	2125	2125	2125	2125	0
131	20250410	191800	11587200	2125	2125	2125	2125	0
132	20250410	191700	11587200	2125	2125	2125	2125	0
133	20250410	191600	11587200	2125	2125	2125	2125	0
134	20250410	191500	11587200	2125	2125	2125	2125	0
135	20250410	191400	11587200	2125	2125	2125	2125	0
136	20250410	191300	11587200	2125	2125	2125	2125	0
137	20250410	191200	11587200	2125	2125	2125	2125	0
138	20250410	191100	11587200	2125	2125	2125	2125	0
139	20250410	191000	11587200	2125	2125	2125	2125	0
140	20250410	190900	11587200	2125	2125	2125	2125	0
141	20250410	190800	11587200	2125	2125	2125	2125	0
142	20250410	190700	11587200	2125	2125	2125	2125	0
143	20250410	190600	11587200	2125	2125	2125	2125	0
144	20250410	190500	11587200	2125	2125	2125	2125	0
145	20250410	190400	11587200	2125	2125	2125	2125	0
146	20250410	190300	11587200	2125	2125	2125	2125	0
147	20250410	190200	11587200	2125	2125	2125	2125	0
148	20250410	190100	11587200	2125	2125	2125	2125	0
149	20250410	190000	11587200	2125	2125	2125	2125	0
150	20250410	185900	11587200	2125	2125	2125	2125	0
151	20250410	185800	11587200	2125	2125	2125	2125	0
152	20250410	185700	11587200	2125	2125	2125	2125	1
153	20250410	185600	11587200	2125	2125	2125	2125	0
154	20250410	185500	11587200	2125	2125	2125	2125	0
155	20250410	185400	11587200	2125	2125	2125	2125	0
156	20250410	185300	11587200	2125	2125	2125	2125	0
157	20250410	185200	11587200	2125	2125	2125	2125	0
158	20250410	185100	11587200	2125	2125	2125	2125	0
159	20250410	185000	11587200	2125	2125	2125	2125	0
160	20250410	184900	11587200	2125	2125	2125	2125	0
161	20250410	184800	11587200	2125	2125	2125	2125	0
162	20250410	184700	11587200	2125	2125	2125	2125	0
163	20250410	184600	11587200	2125	2125	2125	2125	0
164	20250410	184500	11587200	2125	2125	2125	2125	0
165	20250410	184400	11587200	2125	2125	2125	2125	0
166	20250410	184300	11587200	2125	2125	2125	2125	0
167	20250410	184200	11587200	2125	2125	2125	2125	0
168	20250410	184100	11587200	2125	2125	2125	2125	0
169	20250410	184000	11587200	2125	2125	2125	2125	0
170	20250410	183900	11587200	2125	2125	2125	2125	0
171	20250410	183800	11587200	2125	2125	2125	2125	0
172	20250410	183700	11587200	2125	2125	2125	2125	0
173	20250410	183600	11587200	2125	2125	2125	2125	0
174	20250410	183500	11587200	2125	2125	2125	2125	0
175	20250410	183400	11587200	2125	2125	2125	2125	0
176	20250410	183300	11587200	2125	2125	2125	2125	0
177	20250410	183200	11587200	2125	2125	2125	2125	0
178	20250410	183100	11587200	2125	2125	2125	2125	0
179	20250410	183000	11587200	2125	2125	2125	2125	0
180	20250410	182900	11587200	2125	2125	2125	2125	0
181	20250410	182800	11587200	2125	2125	2125	2125	0
182	20250410	182700	11587200	2125	2125	2125	2125	1
183	20250410	182600	11587200	2125	2125	2125	2125	0
184	20250410	182500	11587200	2125	2125	2125	2125	0
185	20250410	182400	11587200	2125	2125	2125	2125	0
186	20250410	182300	11587200	2125	2125	2125	2125	0
187	20250410	182200	11587200	2125	2125	2125	2125	0
188	20250410	182100	11587200	2125	2125	2125	2125	0
189	20250410	182000	11587200	2125	2125	2125	2125	0
190	20250410	181900	11587200	2125	2125	2125	2125	0
191	20250410	181800	11587200	2125	2125	2125	2125	0
192	20250410	181700	11587200	2125	2125	2125	2125	0
193	20250410	181600	11587200	2125	2125	2125	2125	0
194	20250410	181500	11587200	2125	2125	2125	2125	0
195	20250410	181400	11587200	2125	2125	2125	2125	0
196	20250410	181300	11587200	2125	2125	2125	2125	0
197	20250410	181200	11587200	2125	2125	2125	2125	0
198	20250410	181100	11587200	2125	2125	2125	2125	0
199	20250410	181000	11587200	2125	2125	2125	2125	0
200	20250410	180900	11587200	2125	2125	2125	2125	0
201	20250410	180800	11587200	2125	2125	2125	2125	0
202	20250410	180700	11587200	2125	2125	2125	2125	0
203	20250410	180600	11587200	2125	2125	2125	2125	0
204	20250410	180500	11587200	2125	2125	2125	2125	0
205	20250410	180400	11587200	2125	2125	2125	2125	0
206	20250410	180300	11587200	2125	2125	2125	2125	0
207	20250410	180200	11587200	2125	2125	2125	2125	0
208	20250410	180100	11587200	2125	2125	2125	2125	0
209	20250410	180000	11587200	2125	2125	2125	2125	0
210	20250410	175900	11587200	2125	2125	2125	2125	0
211	20250410	175800	11587200	2125	2125	2125	2125	0
212	20250410	175700	11587200	2125	2125	2125	2125	1
213	20250410	175600	11587200	2125	2125	2125	2125	0
214	20250410	175500	11587200	2125	2125	2125	2125	0
215	20250410	175400	11587200	2125	2125	2125	2125	0
216	20250410	175300	11587200	2125	2125	2125	2125	0
217	20250410	175200	11587200	2125	2125	2125	2125	0
218	20250410	175100	11587200	2125	2125	2125	2125	0
219	20250410	175000	11587200	2125	2125	2125	2125	0
220	20250410	174900	11587200	2125	2125	2125	2125	0
221	20250410	174800	11587200	2125	2125	2125	2125	0
222	20250410	174700	11587200	2125	2125	2125	2125	0
223	20250410	174600	11587200	2125	2125	2125	2125	0
224	20250410	174500	11587200	2125	2125	2125	2125	0
225	20250410	174400	11587200	2125	2125	2125	2125	0
226	20250410	174300	11587200	2125	2125	2125	2125	0
227	20250410	174200	11587200	2125	2125	2125	2125	0
228	20250410	174100	11587200	2125	2125	2125	2125	0
229	20250410	174000	11587200	2125	2125	2125	2125	0
230	20250410	173900	11587200	2125	2125	2125	2125	0
231	20250410	173800	11587200	2125	2125	2125	2125	0
232	20250410	173700	11587200	2125	2125	2125	2125	0
233	20250410	173600	11587200	2125	2125	2125	2125	0
234	20250410	173500	11587200	2125	2125	2125	2125	0
235	20250410	173400	11587200	2125	2125	2125	2125	0
236	20250410	173300	11587200	2125	2125	2125	2125	0
237	20250410	173200	11587200	2125	2125	2125	2125	0
238	20250410	173100	11587200	2125	2125	2125	2125	0
239	20250410	173000	11587200	2125	2125	2125	2125	0
240	20250410	172900	11587200	2125	2125	2125	2125	0
241	20250410	172800	11587200	2125	2125	2125	2125	0
242	20250410	172700	11587200	2125	2125	2125	2125	1
243	20250410	172600	11587200	2125	2125	2125	2125	0
244	20250410	172500	11587200	2125	2125	2125	2125	0
245	20250410	172400	11587200	2125	2125	2125	2125	0
246	20250410	172300	11587200	2125	2125	2125	2125	0
247	20250410	172200	11587200	2125	2125	2125	2125	0
248	20250410	172100	11587200	2125	2125	2125	2125	0
249	20250410	172000	11587200	2125	2125	2125	2125	0
250	20250410	171900	11587200	2125	2125	2125	2125	0
251	20250410	171800	11587200	2125	2125	2125	2125	0
252	20250410	171700	11587200	2125	2125	2125	2125	0
253	20250410	171600	11587200	2125	2125	2125	2125	0
254	20250410	171500	11587200	2125	2125	2125	2125	0
255	20250410	171400	11587200	2125	2125	2125	2125	0
256	20250410	171300	11587200	2125	2125	2125	2125	0
257	20250410	171200	11587200	2125	2125	2125	2125	0
258	20250410	171100	11587200	2125	2125	2125	2125	0
259	20250410	171000	11587200	2125	2125	2125	2125	0
260	20250410	170900	11587200	2125	2125	2125	2125	0
261	20250410	170800	11587200	2125	2125	2125	2125	0
262	20250410	170700	11587200	2125	2125	2125	2125	0
263	20250410	170600	11587200	2125	2125	2125	2125	0
264	20250410	170500	11587200	2125	2125	2125	2125	0
265	20250410	170400	11587200	2125	2125	2125	2125	0
266	20250410	170300	11587200	2125	2125	2125	2125	0
267	20250410	170200	11587200	2125	2125	2125	2125	0
268	20250410	170100	11587200	2125	2125	2125	2125	0
269	20250410	170000	11587200	2125	2125	2125	2125	0
270	20250410	165900	11587200	2125	2125	2125	2125	0
271	20250410	165800	11587200	2125	2125	2125	2125	0
272	20250410	165700	11587200	2125	2125	2125	2125	1
273	20250410	165600	11587200	2125	2125	2125	2125	0
274	20250410	165500	11587200	2125	2125	2125	2125	0
275	20250410	165400	11587200	2125	2125	2125	2125	0
276	20250410	165300	11587200	2125	2125	2125	2125	0
277	20250410	165200	11587200	2125	2125	2125	2125	0
278	20250410	165100	11587200	2125	2125	2125	2125	0
279	20250410	165000	11587200	2125	2125	2125	2125	0
280	20250410	164900	11587200	2125	2125	2125	2125	0
281	20250410	164800	11587200	2125	2125	2125	2125	0
282	20250410	164700	11587200	2125	2125	2125	2125	0
283	20250410	164600	11587200	2125	2125	2125	2125	0
284	20250410	164500	11587200	2125	2125	2125	2125	0
285	20250410	164400	11587200	2125	2125	2125	2125	0
286	20250410	164300	11587200	2125	2125	2125	2125	0
287	20250410	164200	11587200	2125	2125	2125	2125	0
288	20250410	164100	11587200	2125	2125	2125	2125	0
289	20250410	164000	11587200	2125	2125	2125	2125	0
290	20250410	163900	11587200	2125	2125	2125	2125	0
291	20250410	163800	11587200	2125	2125	2125	2125	0
292	20250410	163700	11587200	2125	2125	2125	2125	0
293	20250410	163600	11587200	2125	2125	2125	2125	0
294	20250410	163500	11587200	2125	2125	2125	2125	0
295	20250410	163400	11587200	2125	2125	2125	2125	0
296	20250410	163300	11587200	2125	2125	2125	2125	0
297	20250410	163200	11587200	2125	2125	2125	2125	0
298	20250410	163100	11587200	2125	2125	2125	2125	0
299	20250410	163000	11587200	2125	2125	2125	2125	0
300	20250410	162900	11587200	2125	2125	2125	2125	0
301	20250410	162800	11587200	2125	2125	2125	2125	0
302	20250410	162700	11587200	2125	2125	2125	2125	1
303	20250410	162600	11587200	2125	2125	2125	2125	0
304	20250410	162500	11587200	2125	2125	2125	2125	0
305	20250410	162400	11587200	2125	2125	2125	2125	0
306	20250410	162300	11587200	2125	2125	2125	2125	0
307	20250410	162200	11587200	2125	2125	2125	2125	0
308	20250410	162100	11587200	2125	2125	2125	2125	0
309	20250410	162000	11587200	2125	2125	2125	2125	0
310	20250410	161900	11587200	2125	2125	2125	2125	0
311	20250410	161800	11587200	2125	2125	2125	2125	0
312	20250410	161700	11587200	2125	2125	2125	2125	0
313	20250410	161600	11587200	2125	2125	2125	2125	0
314	20250410	161500	11587200	2125	2125	2125	2125	0
315	20250410	161400	11587200	2125	2125	2125	2125	0
316	20250410	161300	11587200	2125	2125	2125	2125	0
317	20250410	161200	11587200	2125	2125	2125	2125	0
318	20250410	161100	11587200	2125	2125	2125	2125	0
319	20250410	161000	11587200	2125	2125	2125	2125	0
320	20250410	160900	11587200	2125	2125	2125	2125	0
321	20250410	160800	11587200	2125	2125	2125	2125	0
322	20250410	160700	11587200	2125	2125	2125	2125	0
323	20250410	160600	11587200	2125	2125	2125	2125	0
324	20250410	160500	11587200	2125	2125	2125	2125	0
325	20250410	160400	11587200	2125	2125	2125	2125	0
326	20250410	160300	11587200	2125	2125	2125	2125	0
327	20250410	160200	11587200	2125	2125	2125	2125	0
328	20250410	160100	11587200	2125	2125	2125	2125	0
329	20250410	160000	11587200	2125	2125	2125	2125	0
330	20250410	155900	11587200	2125	2125	2125	2125	0
331	20250410	155800	11587200	2125	2125	2125	2125	0
332	20250410	155700	11587200	2125	2125	2125	2125	1
333	20250410	155600	11587200	2125	2125	2125	2125	0
334	20250410	155500	11587200	2125	2125	2125	2125	0
335	20250410	155400	11587200	2125	2125	2125	2125	0
336	20250410	155300	11587200	2125	2125	2125	2125	0
337	20250410	155200	11587200	2125	2125	2125	2125	0
338	20250410	155100	11587200	2125	2125	2125	2125	0
339	20250410	155000	11587200	2125	2125	2125	2125	0
340	20250410	154900	11587200	2125	2125	2125	2125	0
341	20250410	154800	11587200	2125	2125	2125	2125	0
342	20250410	154700	11587200	2125	2125	2125	2125	0
343	20250410	154600	11587200	2125	2125	2125	2125	0
344	20250410	154500	11587200	2125	2125	2125	2125	0
345	20250410	154400	11587200	2125	2125	2125	2125	0
346	20250410	154300	11587200	2125	2125	2125	2125	0
347	20250410	154200	11587200	2125	2125	2125	2125	0
348	20250410	154100	11587200	2125	2125	2125	2125	0
349	20250410	154000	11587200	2125	2125	2125	2125	0
350	20250410	153900	11587200	2125	2125	2125	2125	0
351	20250410	153800	11587200	2125	2125	2125	2125	0
352	20250410	153700	11587200	2125	2125	2125	2125	0
353	20250410	153600	11587200	2125	2125	2125	2125	0
354	20250410	153500	11587200	2125	2125	2125	2125	0
355	20250410	153400	11587200	2125	2125	2125	2125	0
356	20250410	153300	11587200	2125	2125	2125	2125	0
357	20250410	153200	11587200	2125	2125	2125	2125	0
358	20250410	153100	11587200	2125	2125	2125	2125	0
359	20250410	153000	11587200	2125	2125	2125	2125	1
360	20250410	152900	11585075	2120	2120	2120	2120	0
361	20250410	152800	11585075	2120	2120	2120	2120	0
362	20250410	152700	11585075	2120	2120	2120	2120	0
363	20250410	152600	11585075	2120	2120	2120	2120	0
364	20250410	152500	11585075	2120	2120	2120	2120	0
365	20250410	152400	11585075	2120	2120	2120	2120	0
366	20250410	152300	11585075	2120	2120	2120	2120	0
367	20250410	152200	11585075	2120	2120	2120	2120	0
368	20250410	152100	11585075	2120	2120	2120	2120	0
369	20250410	152000	11585075	2120	2120	2120	2120	0
370	20250410	151900	11585075	2120	2120	2120	2120	0
371	20250410	151800	11585075	2120	2120	2120	2120	5
372	20250410	151700	11574475	2120	2120	2120	2120	10
373	20250410	151600	11553275	2120	2120	2120	2120	0
374	20250410	151500	11553275	2120	2120	2120	2120	0
375	20250410	151400	11553275	2120	2120	2120	2120	9
376	20250410	151300	11534195	2120	2120	2120	2120	0
377	20250410	151200	11534195	2120	2120	2120	2120	9
378	20250410	151100	11515115	2120	2120	2120	2120	0
379	20250410	151000	11515115	2120	2120	2120	2120	9
380	20250410	150900	11496035	2120	2120	2120	2120	0
381	20250410	150800	11496035	2120	2120	2120	2120	10
382	20250410	150700	11474835	2120	2120	2120	2120	0
383	20250410	150600	11474835	2120	2120	2120	2120	0
384	20250410	150500	11474835	2120	2120	2120	2120	9
385	20250410	150400	11455755	2120	2120	2120	2120	0
386	20250410	150300	11455755	2120	2120	2120	2120	10
387	20250410	150200	11434555	2120	2120	2120	2120	0
388	20250410	150100	11434555	2120	2120	2120	2120	9
389	20250410	150000	11415475	2120	2120	2120	2120	0
390	20250410	145900	11415475	2120	2120	2120	2120	9
391	20250410	145800	11396395	2120	2120	2120	2120	0
392	20250410	145700	11396395	2120	2120	2120	2120	0
393	20250410	145600	11396395	2120	2120	2120	2120	10
394	20250410	145500	11375195	2120	2120	2120	2120	0
395	20250410	145400	11375195	2120	2120	2120	2120	18
396	20250410	145300	11337035	2120	2120	2120	2120	0
397	20250410	145200	11337035	2120	2120	2120	2120	19
398	20250410	145100	11296755	2120	2120	2120	2120	0
399	20250410	145000	11296755	2120	2120	2120	2120	10
400	20250410	144900	11275555	2125	2125	2125	2125	0
401	20250410	144800	11275555	2125	2125	2125	2125	0
402	20250410	144700	11275555	2125	2125	2125	2125	0
403	20250410	144600	11275555	2125	2125	2125	2125	0
404	20250410	144500	11275555	2125	2125	2125	2125	0
405	20250410	144400	11275555	2125	2125	2125	2125	100
406	20250410	144300	11063055	2120	2120	2120	2120	9
407	20250410	144200	11043975	2120	2120	2120	2120	0
408	20250410	144100	11043975	2120	2120	2120	2120	10
409	20250410	144000	11022775	2120	2120	2120	2120	0
410	20250410	143900	11022775	2120	2120	2120	2120	0
411	20250410	143800	11022775	2120	2120	2120	2120	9
412	20250410	143700	11003695	2120	2120	2120	2120	0
413	20250410	143600	11003695	2120	2120	2120	2120	18
414	20250410	143500	10965535	2120	2120	2120	2120	0
415	20250410	143400	10965535	2120	2120	2120	2120	21
416	20250410	143300	10921015	2120	2120	2120	2120	0
417	20250410	143200	10921015	2120	2120	2120	2120	9
418	20250410	143100	10901935	2125	2125	2125	2125	0
419	20250410	143000	10901935	2125	2125	2125	2125	0
420	20250410	142900	10901935	2125	2125	2125	2125	0
421	20250410	142800	10901935	2125	2125	2125	2125	0
422	20250410	142700	10901935	2125	2125	2125	2125	0
423	20250410	142600	10901935	2125	2125	2125	2125	0
424	20250410	142500	10901935	2125	2125	2125	2125	9
425	20250410	142400	10882810	2125	2125	2125	2125	0
426	20250410	142300	10882810	2125	2125	2125	2125	10
427	20250410	142200	10861560	2125	2125	2125	2125	0
428	20250410	142100	10861560	2125	2125	2125	2125	0
429	20250410	142000	10861560	2125	2125	2125	2125	9
430	20250410	141900	10842435	2125	2125	2125	2125	0
431	20250410	141800	10842435	2125	2125	2125	2125	10
432	20250410	141700	10821185	2125	2125	2125	2125	0
433	20250410	141600	10821185	2125	2125	2125	2125	9
434	20250410	141500	10802060	2125	2125	2125	2125	100
435	20250410	141400	10589560	2125	2125	2125	2125	9
436	20250410	141300	10570435	2125	2125	2125	2125	0
437	20250410	141200	10570435	2125	2125	2125	2125	198
438	20250410	141100	10149685	2125	2125	2125	2125	10
439	20250410	141000	10128435	2125	2125	2125	2125	0
440	20250410	140900	10128435	2125	2125	2125	2125	9
441	20250410	140800	10109310	2125	2125	2125	2125	0
442	20250410	140700	10109310	2125	2125	2125	2125	10
443	20250410	140600	10088060	2125	2125	2125	2125	0
444	20250410	140500	10088060	2125	2125	2125	2125	9
445	20250410	140400	10068935	2125	2125	2125	2125	0
446	20250410	140300	10068935	2125	2125	2125	2125	0
447	20250410	140200	10068935	2125	2125	2125	2125	9
448	20250410	140100	10049810	2125	2125	2125	2125	0
449	20250410	140000	10049810	2125	2125	2125	2125	10
450	20250410	135900	10028560	2125	2125	2125	2125	0
451	20250410	135800	10028560	2125	2125	2125	2125	9
452	20250410	135700	10009435	2125	2125	2125	2125	0
453	20250410	135600	10009435	2125	2125	2125	2125	10
454	20250410	135500	9988185	2125	2125	2125	2125	0
455	20250410	135400	9988185	2125	2125	2125	2125	0
456	20250410	135300	9988185	2125	2125	2125	2125	9
457	20250410	135200	9969060	2125	2125	2125	2125	0
458	20250410	135100	9969060	2125	2125	2125	2125	9
459	20250410	135000	9949935	2125	2125	2125	2125	0
460	20250410	134900	9949935	2125	2125	2125	2125	10
461	20250410	134800	9928685	2125	2125	2125	2125	0
462	20250410	134700	9928685	2125	2125	2125	2125	9
463	20250410	134600	9909560	2125	2125	2125	2125	0
464	20250410	134500	9909560	2125	2125	2125	2125	0
465	20250410	134400	9909560	2125	2125	2125	2125	10
466	20250410	134300	9888310	2125	2125	2125	2125	0
467	20250410	134200	9888310	2125	2125	2125	2125	9
468	20250410	134100	9869185	2125	2125	2125	2125	0
469	20250410	134000	9869185	2125	2125	2125	2125	9
470	20250410	133900	9850060	2125	2125	2125	2125	0
471	20250410	133800	9850060	2125	2125	2125	2125	10
472	20250410	133700	9828810	2125	2125	2125	2125	0
473	20250410	133600	9828810	2125	2125	2125	2125	0
474	20250410	133500	9828810	2125	2125	2125	2125	9
475	20250410	133400	9809685	2125	2125	2125	2125	0
476	20250410	133300	9809685	2125	2125	2125	2125	10
477	20250410	133200	9788435	2125	2125	2125	2125	0
478	20250410	133100	9788435	2125	2125	2125	2125	9
479	20250410	133000	9769310	2125	2125	2125	2125	0
480	20250410	132900	9769310	2125	2125	2125	2125	9
481	20250410	132800	9750185	2125	2125	2125	2125	0
482	20250410	132700	9750185	2125	2125	2125	2125	0
483	20250410	132600	9750185	2125	2125	2125	2125	10
484	20250410	132500	9728935	2125	2125	2125	2125	0
485	20250410	132400	9728935	2125	2125	2125	2125	9
486	20250410	132300	9709810	2125	2125	2125	2125	0
487	20250410	132200	9709810	2125	2125	2125	2125	10
488	20250410	132100	9688560	2125	2125	2125	2125	0
489	20250410	132000	9688560	2125	2125	2125	2125	9
490	20250410	131900	9669435	2125	2125	2125	2125	0
491	20250410	131800	9669435	2125	2125	2125	2125	0
492	20250410	131700	9669435	2125	2125	2125	2125	9
493	20250410	131600	9650310	2125	2125	2125	2125	0
494	20250410	131500	9650310	2125	2125	2125	2125	10
495	20250410	131400	9629060	2125	2125	2125	2125	0
496	20250410	131300	9629060	2125	2125	2125	2125	9
497	20250410	131200	9609935	2125	2125	2125	2125	0
498	20250410	131100	9609935	2125	2125	2125	2125	10
499	20250410	131000	9588685	2125	2125	2125	2125	0
500	20250410	130900	9588685	2125	2125	2125	2125	0
501	20250410	130800	9588685	2125	2125	2125	2125	9
502	20250410	130700	9569560	2125	2125	2125	2125	0
503	20250410	130600	9569560	2125	2125	2125	2125	9
504	20250410	130500	9550435	2125	2125	2125	2125	0
505	20250410	130400	9550435	2125	2125	2125	2125	10
506	20250410	130300	9529185	2125	2125	2125	2125	0
507	20250410	130200	9529185	2125	2125	2125	2125	9
508	20250410	130100	9510060	2125	2125	2125	2125	0
509	20250410	130000	9510060	2125	2125	2125	2125	0
510	20250410	125900	9510060	2125	2125	2125	2125	10
511	20250410	125800	9488810	2125	2125	2125	2125	0
512	20250410	125700	9488810	2125	2125	2125	2125	15
513	20250410	125600	9456935	2125	2125	2125	2125	0
514	20250410	125500	9456935	2125	2125	2125	2125	9
515	20250410	125400	9437810	2125	2125	2125	2125	0
516	20250410	125300	9437810	2125	2125	2125	2125	10
517	20250410	125200	9416560	2125	2125	2125	2125	0
518	20250410	125100	9416560	2125	2125	2125	2125	0
519	20250410	125000	9416560	2125	2125	2125	2125	9
520	20250410	124900	9397435	2125	2125	2125	2125	0
521	20250410	124800	9397435	2125	2125	2125	2125	10
522	20250410	124700	9376185	2125	2125	2125	2125	0
523	20250410	124600	9376185	2125	2125	2125	2125	9
524	20250410	124500	9357060	2125	2125	2125	2125	0
525	20250410	124400	9357060	2125	2125	2125	2125	9
526	20250410	124300	9337935	2125	2125	2125	2125	0
527	20250410	124200	9337935	2125	2125	2125	2125	0
528	20250410	124100	9337935	2125	2125	2125	2125	10
529	20250410	124000	9316685	2125	2125	2125	2125	0
530	20250410	123900	9316685	2125	2125	2125	2125	9
531	20250410	123800	9297560	2125	2125	2125	2125	0
532	20250410	123700	9297560	2125	2125	2125	2125	10
533	20250410	123600	9276310	2125	2125	2125	2125	0
534	20250410	123500	9276310	2125	2125	2125	2125	9
535	20250410	123400	9257185	2125	2125	2125	2125	0
536	20250410	123300	9257185	2125	2125	2125	2125	0
537	20250410	123200	9257185	2125	2125	2125	2125	9
538	20250410	123100	9238060	2125	2125	2125	2125	0
539	20250410	123000	9238060	2125	2125	2125	2125	10
540	20250410	122900	9216810	2125	2125	2125	2125	0
541	20250410	122800	9216810	2125	2125	2125	2125	9
542	20250410	122700	9197685	2125	2125	2125	2125	0
543	20250410	122600	9197685	2125	2125	2125	2125	10
544	20250410	122500	9176435	2125	2125	2125	2125	0
545	20250410	122400	9176435	2125	2125	2125	2125	0
546	20250410	122300	9176435	2125	2125	2125	2125	9
547	20250410	122200	9157310	2125	2125	2125	2125	0
548	20250410	122100	9157310	2125	2125	2125	2125	9
549	20250410	122000	9138185	2125	2125	2125	2125	0
550	20250410	121900	9138185	2125	2125	2125	2125	10
551	20250410	121800	9116935	2125	2125	2125	2125	0
552	20250410	121700	9116935	2125	2125	2125	2125	9
553	20250410	121600	9097810	2125	2125	2125	2125	0
554	20250410	121500	9097810	2125	2125	2125	2125	0
555	20250410	121400	9097810	2125	2125	2125	2125	10
556	20250410	121300	9076560	2125	2125	2125	2125	0
557	20250410	121200	9076560	2125	2125	2125	2125	9
558	20250410	121100	9057435	2125	2125	2125	2125	0
559	20250410	121000	9057435	2125	2125	2125	2125	9
560	20250410	120900	9038310	2125	2125	2125	2125	0
561	20250410	120800	9038310	2125	2125	2125	2125	10
562	20250410	120700	9017060	2125	2125	2125	2125	0
563	20250410	120600	9017060	2125	2125	2125	2125	0
564	20250410	120500	9017060	2125	2125	2125	2125	9
565	20250410	120400	8997935	2125	2125	2125	2125	0
566	20250410	120300	8997935	2125	2125	2125	2125	10
567	20250410	120200	8976685	2125	2125	2125	2125	0
568	20250410	120100	8976685	2125	2125	2125	2125	9
569	20250410	120000	8957560	2125	2125	2125	2125	0
570	20250410	115900	8957560	2125	2125	2125	2125	9
571	20250410	115800	8938435	2125	2125	2125	2125	0
572	20250410	115700	8938435	2125	2125	2125	2125	0
573	20250410	115600	8938435	2125	2125	2125	2125	10
574	20250410	115500	8917185	2125	2125	2125	2125	0
575	20250410	115400	8917185	2125	2125	2125	2125	9
576	20250410	115300	8898060	2125	2125	2125	2125	0
577	20250410	115200	8898060	2125	2125	2125	2125	10
578	20250410	115100	8876810	2125	2125	2125	2125	0
579	20250410	115000	8876810	2125	2125	2125	2125	9
580	20250410	114900	8857685	2125	2125	2125	2125	0
581	20250410	114800	8857685	2125	2125	2125	2125	0
582	20250410	114700	8857685	2125	2125	2125	2125	9
583	20250410	114600	8838560	2125	2125	2125	2125	0
584	20250410	114500	8838560	2125	2125	2125	2125	10
585	20250410	114400	8817310	2125	2125	2125	2125	0
586	20250410	114300	8817310	2125	2125	2125	2125	9
587	20250410	114200	8798185	2125	2125	2125	2125	0
588	20250410	114100	8798185	2125	2125	2125	2125	10
589	20250410	114000	8776935	2125	2125	2125	2125	0
590	20250410	113900	8776935	2125	2125	2125	2125	0
591	20250410	113800	8776935	2125	2125	2125	2125	9
592	20250410	113700	8757810	2125	2125	2125	2125	0
593	20250410	113600	8757810	2125	2125	2125	2125	9
594	20250410	113500	8738685	2125	2125	2125	2125	0
595	20250410	113400	8738685	2125	2125	2125	2125	10
596	20250410	113300	8717435	2125	2125	2125	2125	0
597	20250410	113200	8717435	2125	2125	2125	2125	9
598	20250410	113100	8698310	2125	2125	2125	2125	0
599	20250410	113000	8698310	2125	2125	2125	2125	0
600	20250410	112900	8698310	2125	2125	2125	2125	10
601	20250410	112800	8677060	2125	2125	2125	2125	0
602	20250410	112700	8677060	2125	2125	2125	2125	9
603	20250410	112600	8657935	2125	2125	2125	2125	0
604	20250410	112500	8657935	2125	2125	2125	2125	9
605	20250410	112400	8638810	2125	2125	2125	2125	0
606	20250410	112300	8638810	2125	2125	2125	2125	10
607	20250410	112200	8617560	2125	2125	2125	2125	0
608	20250410	112100	8617560	2125	2125	2125	2125	0
609	20250410	112000	8617560	2125	2125	2125	2125	14
610	20250410	111900	8587810	2125	2125	2125	2125	0
611	20250410	111800	8587810	2125	2125	2125	2125	19
612	20250410	111700	8547435	2125	2125	2125	2125	0
613	20250410	111600	8547435	2125	2125	2125	2125	19
614	20250410	111500	8507060	2125	2125	2125	2125	0
615	20250410	111400	8507060	2125	2125	2125	2125	9
616	20250410	111300	8487935	2130	2130	2130	2130	0
617	20250410	111200	8487935	2130	2130	2130	2130	0
618	20250410	111100	8487935	2130	2130	2130	2130	0
619	20250410	111000	8487935	2130	2130	2130	2130	0
620	20250410	110900	8487935	2130	2130	2130	2130	0
621	20250410	110800	8487935	2130	2130	2130	2130	1100
622	20250410	110700	6144935	2125	2125	2125	2125	19
623	20250410	110600	6104560	2125	2125	2125	2125	0
624	20250410	110500	6104560	2125	2125	2125	2125	19
625	20250410	110400	6064185	2125	2125	2125	2125	0
626	20250410	110300	6064185	2125	2125	2125	2125	0
627	20250410	110200	6064185	2125	2125	2125	2125	9
628	20250410	110100	6045060	2130	2130	2130	2130	0
629	20250410	110000	6045060	2130	2130	2130	2130	0
630	20250410	105900	6045060	2130	2130	2130	2130	0
631	20250410	105800	6045060	2130	2130	2130	2130	0
632	20250410	105700	6045060	2130	2130	2130	2130	10
633	20250410	105600	6023760	2125	2125	2125	2125	10
634	20250410	105500	6002510	2125	2125	2125	2125	0
635	20250410	105400	6002510	2125	2125	2125	2125	0
636	20250410	105300	6002510	2125	2125	2125	2125	9
637	20250410	105200	5983385	2125	2125	2125	2125	0
638	20250410	105100	5983385	2125	2125	2125	2125	9
639	20250410	105000	5964260	2125	2125	2125	2125	0
640	20250410	104900	5964260	2125	2125	2125	2125	10
641	20250410	104800	5943010	2125	2125	2125	2125	0
642	20250410	104700	5943010	2125	2125	2125	2125	9
643	20250410	104600	5923885	2125	2125	2125	2125	0
644	20250410	104500	5923885	2125	2125	2125	2125	0
645	20250410	104400	5923885	2125	2125	2125	2125	10
646	20250410	104300	5902635	2125	2125	2125	2125	0
647	20250410	104200	5902635	2125	2125	2125	2125	9
648	20250410	104100	5883510	2125	2125	2125	2125	0
649	20250410	104000	5883510	2125	2125	2125	2125	9
650	20250410	103900	5864385	2125	2125	2125	2125	0
651	20250410	103800	5864385	2125	2125	2125	2125	10
652	20250410	103700	5843135	2125	2125	2125	2125	0
653	20250410	103600	5843135	2125	2125	2125	2125	0
654	20250410	103500	5843135	2125	2125	2125	2125	9
655	20250410	103400	5824010	2125	2125	2125	2125	0
656	20250410	103300	5824010	2125	2125	2125	2125	10
657	20250410	103200	5802760	2125	2125	2125	2125	9
658	20250410	103100	5783635	2125	2125	2125	2125	9
659	20250410	103000	5764510	2125	2125	2125	2125	0
660	20250410	102900	5764510	2125	2125	2125	2125	9
661	20250410	102800	5745385	2125	2125	2125	2125	0
662	20250410	102700	5745385	2125	2125	2125	2125	0
663	20250410	102600	5745385	2125	2125	2125	2125	10
664	20250410	102500	5724135	2125	2125	2125	2125	0
665	20250410	102400	5724135	2125	2125	2125	2125	9
666	20250410	102300	5705010	2125	2125	2125	2125	0
667	20250410	102200	5705010	2125	2125	2125	2125	10
668	20250410	102100	5683760	2125	2125	2125	2125	0
669	20250410	102000	5683760	2125	2125	2125	2125	9
670	20250410	101900	5664635	2125	2125	2125	2125	0
671	20250410	101800	5664635	2125	2125	2125	2125	0
672	20250410	101700	5664635	2125	2125	2125	2125	18
673	20250410	101600	5626385	2125	2125	2125	2125	0
674	20250410	101500	5626385	2125	2125	2125	2125	20
675	20250410	101400	5583885	2125	2125	2125	2125	0
676	20250410	101300	5583885	2125	2125	2125	2125	9
677	20250410	101200	5564760	2135	2135	2135	2135	0
678	20250410	101100	5564760	2135	2135	2135	2135	0
679	20250410	101000	5564760	2135	2135	2135	2135	0
680	20250410	100900	5564760	2135	2135	2135	2135	0
681	20250410	100800	5564760	2135	2135	2135	2135	0
682	20250410	100700	5564760	2135	2135	2135	2135	1
683	20250410	100600	5562625	2125	2125	2125	2125	9
684	20250410	100500	5543500	2125	2125	2125	2125	0
685	20250410	100400	5543500	2125	2125	2125	2125	10
686	20250410	100300	5522250	2125	2125	2125	2125	0
687	20250410	100200	5522250	2125	2125	2125	2125	9
688	20250410	100100	5503125	2125	2125	2125	2125	0
689	20250410	100000	5503125	2125	2125	2125	2125	500
690	20250410	095900	4440625	2125	2125	2125	2125	10
691	20250410	095800	4419375	2125	2125	2125	2125	0
692	20250410	095700	4419375	2125	2125	2125	2125	9
693	20250410	095600	4400250	2125	2125	2125	2125	0
694	20250410	095500	4400250	2125	2125	2125	2125	9
695	20250410	095400	4381125	2125	2125	2125	2125	0
696	20250410	095300	4381125	2125	2125	2125	2125	10
697	20250410	095200	4359875	2125	2125	2125	2125	0
698	20250410	095100	4359875	2125	2125	2125	2125	0
699	20250410	095000	4359875	2125	2125	2125	2125	9
700	20250410	094900	4340750	2125	2125	2125	2125	0
701	20250410	094800	4340750	2125	2125	2125	2125	10
702	20250410	094700	4319500	2125	2125	2125	2125	0
703	20250410	094600	4319500	2125	2125	2125	2125	9
704	20250410	094500	4300375	2125	2125	2125	2125	0
705	20250410	094400	4300375	2125	2125	2125	2125	9
706	20250410	094300	4281250	2125	2125	2125	2125	0
707	20250410	094200	4281250	2125	2125	2125	2125	0
708	20250410	094100	4281250	2125	2125	2125	2125	10
709	20250410	094000	4260000	2130	2130	2130	2130	0
710	20250410	093900	4260000	2130	2130	2130	2130	0
711	20250410	093800	4260000	2130	2130	2130	2130	1628
712	20250410	093700	792360	2130	2130	2130	2130	0
713	20250410	093600	792360	2130	2130	2130	2130	0
714	20250410	093500	792360	2130	2130	2130	2130	0
715	20250410	093400	792360	2130	2130	2130	2130	0
716	20250410	093300	792360	2130	2130	2130	2130	0
717	20250410	093200	792360	2130	2130	2130	2130	0
718	20250410	093100	792360	2130	2130	2130	2130	0
719	20250410	093000	792360	2130	2130	2130	2130	0
720	20250410	092900	792360	2130	2130	2130	2130	0
721	20250410	092800	792360	2130	2130	2130	2130	0
722	20250410	092700	792360	2130	2130	2130	2130	0
723	20250410	092600	792360	2130	2130	2130	2130	67
724	20250410	092500	649650	2130	2130	2130	2130	0
725	20250410	092400	649650	2130	2130	2130	2130	5
726	20250410	092300	639000	2130	2130	2130	2130	0
727	20250410	092200	639000	2130	2130	2130	2130	300
728	20250410	092100	0	2115	2115	2115	2115	0
729	20250410	092000	0	2115	2115	2115	2115	0
730	20250410	091900	0	2115	2115	2115	2115	0
731	20250410	091800	0	2115	2115	2115	2115	0
732	20250410	091700	0	2115	2115	2115	2115	0
733	20250410	091600	0	2115	2115	2115	2115	0
734	20250410	091500	0	2115	2115	2115	2115	0
735	20250410	091400	0	2115	2115	2115	2115	0
736	20250410	091300	0	2115	2115	2115	2115	0
737	20250410	091200	0	2115	2115	2115	2115	0
738	20250410	091100	0	2115	2115	2115	2115	0
739	20250410	091000	0	2115	2115	2115	2115	0
740	20250410	090900	0	2115	2115	2115	2115	0
741	20250410	090800	0	2115	2115	2115	2115	0
742	20250410	090700	0	2115	2115	2115	2115	0
743	20250410	090600	0	2115	2115	2115	2115	0
744	20250410	090500	0	2115	2115	2115	2115	0
745	20250410	090400	0	2115	2115	2115	2115	0
746	20250410	090300	0	2115	2115	2115	2115	0
747	20250410	090200	0	2115	2115	2115	2115	0
748	20250410	090100	0	2115	2115	2115	2115	0
749	20250410	090000	0	2115	2115	2115	2115	0