KissMeData/045340/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191200	2439988610	9690	9690	9690	9690	5766
3	20250410	191100	2439988610	9690	9690	9690	9690	0
4	20250410	191000	2439988610	9690	9690	9690	9690	0
5	20250410	190900	2439988610	9690	9690	9690	9690	0
6	20250410	190800	2439988610	9690	9690	9690	9690	0
7	20250410	190700	2439988610	9690	9690	9690	9690	0
8	20250410	190600	2439988610	9690	9690	9690	9690	0
9	20250410	190500	2439988610	9690	9690	9690	9690	0
10	20250410	190400	2439988610	9690	9690	9690	9690	0
11	20250410	190300	2439988610	9690	9690	9690	9690	0
12	20250410	190200	2439988610	9690	9690	9690	9690	0
13	20250410	190100	2439988610	9690	9690	9690	9690	0
14	20250410	190000	2439988610	9690	9690	9690	9690	0
15	20250410	185900	2439988610	9690	9690	9690	9690	0
16	20250410	185800	2439988610	9690	9690	9690	9690	0
17	20250410	185700	2439988610	9690	9690	9690	9690	0
18	20250410	185600	2439988610	9690	9690	9690	9690	0
19	20250410	185500	2439988610	9690	9690	9690	9690	0
20	20250410	185400	2439988610	9690	9690	9690	9690	0
21	20250410	185300	2439988610	9690	9690	9690	9690	0
22	20250410	185200	2439988610	9690	9690	9690	9690	0
23	20250410	185100	2439988610	9690	9690	9690	9690	0
24	20250410	185000	2439988610	9690	9690	9690	9690	0
25	20250410	184900	2439988610	9690	9690	9690	9690	0
26	20250410	184800	2439988610	9690	9690	9690	9690	0
27	20250410	184700	2439988610	9690	9690	9690	9690	0
28	20250410	184600	2439988610	9690	9690	9690	9690	0
29	20250410	184500	2439988610	9690	9690	9690	9690	0
30	20250410	184400	2439988610	9690	9690	9690	9690	0
31	20250410	184300	2439988610	9690	9690	9690	9690	0
32	20250410	184200	2439988610	9690	9690	9690	9690	5766
33	20250410	184100	2439988610	9690	9690	9690	9690	0
34	20250410	184000	2439988610	9690	9690	9690	9690	0
35	20250410	183900	2439988610	9690	9690	9690	9690	0
36	20250410	183800	2439988610	9690	9690	9690	9690	0
37	20250410	183700	2439988610	9690	9690	9690	9690	0
38	20250410	183600	2439988610	9690	9690	9690	9690	0
39	20250410	183500	2439988610	9690	9690	9690	9690	0
40	20250410	183400	2439988610	9690	9690	9690	9690	0
41	20250410	183300	2439988610	9690	9690	9690	9690	0
42	20250410	183200	2439988610	9690	9690	9690	9690	0
43	20250410	183100	2439988610	9690	9690	9690	9690	0
44	20250410	183000	2439988610	9690	9690	9690	9690	0
45	20250410	182900	2439988610	9690	9690	9690	9690	0
46	20250410	182800	2439988610	9690	9690	9690	9690	0
47	20250410	182700	2439988610	9690	9690	9690	9690	0
48	20250410	182600	2439988610	9690	9690	9690	9690	0
49	20250410	182500	2439988610	9690	9690	9690	9690	0
50	20250410	182400	2439988610	9690	9690	9690	9690	0
51	20250410	182300	2439988610	9690	9690	9690	9690	0
52	20250410	182200	2439988610	9690	9690	9690	9690	0
53	20250410	182100	2439988610	9690	9690	9690	9690	0
54	20250410	182000	2439988610	9690	9690	9690	9690	0
55	20250410	181900	2439988610	9690	9690	9690	9690	0
56	20250410	181800	2439988610	9690	9690	9690	9690	0
57	20250410	181700	2439988610	9690	9690	9690	9690	0
58	20250410	181600	2439988610	9690	9690	9690	9690	0
59	20250410	181500	2439988610	9690	9690	9690	9690	0
60	20250410	181400	2439988610	9690	9690	9690	9690	0
61	20250410	181300	2439988610	9690	9690	9690	9690	0
62	20250410	181200	2439988610	9690	9690	9690	9690	5766
63	20250410	181100	2439988610	9690	9690	9690	9690	0
64	20250410	181000	2439988610	9690	9690	9690	9690	0
65	20250410	180900	2439988610	9690	9690	9690	9690	0
66	20250410	180800	2439988610	9690	9690	9690	9690	0
67	20250410	180700	2439988610	9690	9690	9690	9690	0
68	20250410	180600	2439988610	9690	9690	9690	9690	0
69	20250410	180500	2439988610	9690	9690	9690	9690	0
70	20250410	180400	2439988610	9690	9690	9690	9690	0
71	20250410	180300	2439988610	9690	9690	9690	9690	0
72	20250410	180200	2439988610	9690	9690	9690	9690	0
73	20250410	180100	2439988610	9690	9690	9690	9690	0
74	20250410	180000	2439988610	9690	9690	9690	9690	0
75	20250410	175900	2439988610	9690	9690	9690	9690	0
76	20250410	175800	2439988610	9690	9690	9690	9690	0
77	20250410	175700	2439988610	9690	9690	9690	9690	0
78	20250410	175600	2439988610	9690	9690	9690	9690	0
79	20250410	175500	2439988610	9690	9690	9690	9690	0
80	20250410	175400	2439988610	9690	9690	9690	9690	0
81	20250410	175300	2439988610	9690	9690	9690	9690	0
82	20250410	175200	2439988610	9690	9690	9690	9690	0
83	20250410	175100	2439988610	9690	9690	9690	9690	0
84	20250410	175000	2439988610	9690	9690	9690	9690	0
85	20250410	174900	2439988610	9690	9690	9690	9690	0
86	20250410	174800	2439988610	9690	9690	9690	9690	0
87	20250410	174700	2439988610	9690	9690	9690	9690	0
88	20250410	174600	2439988610	9690	9690	9690	9690	0
89	20250410	174500	2439988610	9690	9690	9690	9690	0
90	20250410	174400	2439988610	9690	9690	9690	9690	0
91	20250410	174300	2439988610	9690	9690	9690	9690	0
92	20250410	174200	2439988610	9690	9690	9690	9690	5766
93	20250410	174100	2439988610	9690	9690	9690	9690	0
94	20250410	174000	2439988610	9690	9690	9690	9690	0
95	20250410	173900	2439988610	9690	9690	9690	9690	0
96	20250410	173800	2439988610	9690	9690	9690	9690	0
97	20250410	173700	2439988610	9690	9690	9690	9690	0
98	20250410	173600	2439988610	9690	9690	9690	9690	0
99	20250410	173500	2439988610	9690	9690	9690	9690	0
100	20250410	173400	2439988610	9690	9690	9690	9690	0
101	20250410	173300	2439988610	9690	9690	9690	9690	0
102	20250410	173200	2439988610	9690	9690	9690	9690	0
103	20250410	173100	2439988610	9690	9690	9690	9690	0
104	20250410	173000	2439988610	9690	9690	9690	9690	0
105	20250410	172900	2439988610	9690	9690	9690	9690	0
106	20250410	172800	2439988610	9690	9690	9690	9690	0
107	20250410	172700	2439988610	9690	9690	9690	9690	0
108	20250410	172600	2439988610	9690	9690	9690	9690	0
109	20250410	172500	2439988610	9690	9690	9690	9690	0
110	20250410	172400	2439988610	9690	9690	9690	9690	0
111	20250410	172300	2439988610	9690	9690	9690	9690	0
112	20250410	172200	2439988610	9690	9690	9690	9690	0
113	20250410	172100	2439988610	9690	9690	9690	9690	0
114	20250410	172000	2439988610	9690	9690	9690	9690	0
115	20250410	171900	2439988610	9690	9690	9690	9690	0
116	20250410	171800	2439988610	9690	9690	9690	9690	0
117	20250410	171700	2439988610	9690	9690	9690	9690	0
118	20250410	171600	2439988610	9690	9690	9690	9690	0
119	20250410	171500	2439988610	9690	9690	9690	9690	0
120	20250410	171400	2439988610	9690	9690	9690	9690	0
121	20250410	171300	2439988610	9690	9690	9690	9690	0
122	20250410	171200	2439988610	9690	9690	9690	9690	5766
123	20250410	171100	2439988610	9690	9690	9690	9690	0
124	20250410	171000	2439988610	9690	9690	9690	9690	0
125	20250410	170900	2439988610	9690	9690	9690	9690	0
126	20250410	170800	2439988610	9690	9690	9690	9690	0
127	20250410	170700	2439988610	9690	9690	9690	9690	0
128	20250410	170600	2439988610	9690	9690	9690	9690	0
129	20250410	170500	2439988610	9690	9690	9690	9690	0
130	20250410	170400	2439988610	9690	9690	9690	9690	0
131	20250410	170300	2439988610	9690	9690	9690	9690	0
132	20250410	170200	2439988610	9690	9690	9690	9690	0
133	20250410	170100	2439988610	9690	9690	9690	9690	0
134	20250410	170000	2439988610	9690	9690	9690	9690	0
135	20250410	165900	2439988610	9690	9690	9690	9690	0
136	20250410	165800	2439988610	9690	9690	9690	9690	0
137	20250410	165700	2439988610	9690	9690	9690	9690	0
138	20250410	165600	2439988610	9690	9690	9690	9690	0
139	20250410	165500	2439988610	9690	9690	9690	9690	0
140	20250410	165400	2439988610	9690	9690	9690	9690	0
141	20250410	165300	2439988610	9690	9690	9690	9690	0
142	20250410	165200	2439988610	9690	9690	9690	9690	0
143	20250410	165100	2439988610	9690	9690	9690	9690	0
144	20250410	165000	2439988610	9690	9690	9690	9690	0
145	20250410	164900	2439988610	9690	9690	9690	9690	0
146	20250410	164800	2439988610	9690	9690	9690	9690	0
147	20250410	164700	2439988610	9690	9690	9690	9690	0
148	20250410	164600	2439988610	9690	9690	9690	9690	0
149	20250410	164500	2439988610	9690	9690	9690	9690	0
150	20250410	164400	2439988610	9690	9690	9690	9690	0
151	20250410	164300	2439988610	9690	9690	9690	9690	0
152	20250410	164200	2439988610	9690	9690	9690	9690	5766
153	20250410	164100	2439988610	9690	9690	9690	9690	0
154	20250410	164000	2439988610	9690	9690	9690	9690	0
155	20250410	163900	2439988610	9690	9690	9690	9690	0
156	20250410	163800	2439988610	9690	9690	9690	9690	0
157	20250410	163700	2439988610	9690	9690	9690	9690	0
158	20250410	163600	2439988610	9690	9690	9690	9690	0
159	20250410	163500	2439988610	9690	9690	9690	9690	0
160	20250410	163400	2439988610	9690	9690	9690	9690	0
161	20250410	163300	2439988610	9690	9690	9690	9690	0
162	20250410	163200	2439988610	9690	9690	9690	9690	0
163	20250410	163100	2439988610	9690	9690	9690	9690	0
164	20250410	163000	2439988610	9690	9690	9690	9690	0
165	20250410	162900	2439988610	9690	9690	9690	9690	0
166	20250410	162800	2439988610	9690	9690	9690	9690	0
167	20250410	162700	2439988610	9690	9690	9690	9690	0
168	20250410	162600	2439988610	9690	9690	9690	9690	0
169	20250410	162500	2439988610	9690	9690	9690	9690	0
170	20250410	162400	2439988610	9690	9690	9690	9690	0
171	20250410	162300	2439988610	9690	9690	9690	9690	0
172	20250410	162200	2439988610	9690	9690	9690	9690	0
173	20250410	162100	2439988610	9690	9690	9690	9690	0
174	20250410	162000	2439988610	9690	9690	9690	9690	0
175	20250410	161900	2439988610	9690	9690	9690	9690	0
176	20250410	161800	2439988610	9690	9690	9690	9690	0
177	20250410	161700	2439988610	9690	9690	9690	9690	0
178	20250410	161600	2439988610	9690	9690	9690	9690	0
179	20250410	161500	2439988610	9690	9690	9690	9690	0
180	20250410	161400	2439988610	9690	9690	9690	9690	0
181	20250410	161300	2439988610	9690	9690	9690	9690	0
182	20250410	161200	2439988610	9690	9690	9690	9690	5766
183	20250410	161100	2439988610	9690	9690	9690	9690	0
184	20250410	161000	2439988610	9690	9690	9690	9690	0
185	20250410	160900	2439988610	9690	9690	9690	9690	0
186	20250410	160800	2439988610	9690	9690	9690	9690	0
187	20250410	160700	2439988610	9690	9690	9690	9690	0
188	20250410	160600	2439988610	9690	9690	9690	9690	0
189	20250410	160500	2439988610	9690	9690	9690	9690	0
190	20250410	160400	2439988610	9690	9690	9690	9690	0
191	20250410	160300	2439988610	9690	9690	9690	9690	0
192	20250410	160200	2439988610	9690	9690	9690	9690	0
193	20250410	160100	2439988610	9690	9690	9690	9690	0
194	20250410	160000	2439988610	9690	9690	9690	9690	0
195	20250410	155900	2439988610	9690	9690	9690	9690	0
196	20250410	155800	2439988610	9690	9690	9690	9690	0
197	20250410	155700	2439988610	9690	9690	9690	9690	0
198	20250410	155600	2439988610	9690	9690	9690	9690	0
199	20250410	155500	2439988610	9690	9690	9690	9690	0
200	20250410	155400	2439988610	9690	9690	9690	9690	0
201	20250410	155300	2439988610	9690	9690	9690	9690	0
202	20250410	155200	2439988610	9690	9690	9690	9690	0
203	20250410	155100	2439988610	9690	9690	9690	9690	0
204	20250410	155000	2439988610	9690	9690	9690	9690	0
205	20250410	154900	2439988610	9690	9690	9690	9690	0
206	20250410	154800	2439988610	9690	9690	9690	9690	0
207	20250410	154700	2439988610	9690	9690	9690	9690	0
208	20250410	154600	2439988610	9690	9690	9690	9690	0
209	20250410	154500	2439988610	9690	9690	9690	9690	0
210	20250410	154400	2439988610	9690	9690	9690	9690	0
211	20250410	154300	2439988610	9690	9690	9690	9690	0
212	20250410	154200	2439988610	9690	9690	9690	9690	5766
213	20250410	154100	2439988610	9690	9690	9690	9690	0
214	20250410	154000	2439988610	9690	9690	9690	9690	0
215	20250410	153900	2439988610	9690	9690	9690	9690	0
216	20250410	153800	2439988610	9690	9690	9690	9690	0
217	20250410	153700	2439988610	9690	9690	9690	9690	0
218	20250410	153600	2439988610	9690	9690	9690	9690	0
219	20250410	153500	2439988610	9690	9690	9690	9690	0
220	20250410	153400	2439988610	9690	9690	9690	9690	0
221	20250410	153300	2439988610	9690	9690	9690	9690	0
222	20250410	153200	2439988610	9690	9690	9690	9690	0
223	20250410	153100	2439988610	9690	9690	9690	9690	0
224	20250410	153000	2439988610	9690	9690	9690	9690	5766
225	20250410	152900	2384116070	9740	9740	9740	9740	0
226	20250410	152800	2384116070	9740	9740	9740	9740	0
227	20250410	152700	2384116070	9740	9740	9740	9740	0
228	20250410	152600	2384116070	9740	9740	9740	9740	0
229	20250410	152500	2384116070	9740	9740	9740	9740	0
230	20250410	152400	2384116070	9740	9740	9740	9740	0
231	20250410	152300	2384116070	9740	9740	9740	9740	0
232	20250410	152200	2384116070	9740	9740	9740	9740	0
233	20250410	152100	2384116070	9740	9740	9740	9740	0
234	20250410	152000	2384116070	9740	9740	9740	9740	0
235	20250410	151900	2384116070	9740	9660	9740	9650	4567
236	20250410	151800	2339881170	9680	9670	9680	9670	243
237	20250410	151700	2337529040	9680	9690	9690	9680	164
238	20250410	151600	2335940230	9690	9690	9690	9690	212
239	20250410	151500	2333885950	9690	9690	9690	9630	139
240	20250410	151400	2332539880	9630	9650	9700	9630	1754
241	20250410	151300	2315607030	9650	9700	9700	9650	238
242	20250410	151200	2313305830	9660	9700	9700	9660	346
243	20250410	151100	2309950830	9700	9700	9700	9700	130
244	20250410	151000	2308689830	9700	9700	9710	9650	1162
245	20250410	150900	2297441850	9700	9630	9700	9630	785
246	20250410	150800	2289859690	9640	9640	9640	9640	12
247	20250410	150700	2289744010	9640	9630	9640	9630	168
248	20250410	150600	2288125650	9620	9640	9640	9620	621
249	20250410	150500	2282144250	9640	9640	9640	9640	80
250	20250410	150400	2281373050	9640	9630	9640	9630	304
251	20250410	150300	2278445230	9620	9620	9620	9620	332
252	20250410	150200	2275251390	9620	9620	9620	9610	242
253	20250410	150100	2272925640	9620	9620	9620	9620	173
254	20250410	150000	2271261380	9630	9640	9640	9620	973
255	20250410	145900	2261896630	9650	9650	9650	9650	96
256	20250410	145800	2260970230	9650	9630	9650	9630	377
257	20250410	145700	2257337070	9630	9630	9630	9630	597
258	20250410	145600	2251587960	9630	9630	9630	9610	453
259	20250410	145500	2247229170	9630	9630	9630	9600	510
260	20250410	145400	2242330870	9630	9630	9630	9600	1819
261	20250410	145300	2224867130	9630	9640	9640	9600	2938
262	20250410	145200	2196643520	9640	9650	9650	9610	3326
263	20250410	145100	2164619230	9670	9670	9670	9640	3441
264	20250410	145000	2131410710	9670	9680	9690	9670	10
265	20250410	144900	2131313890	9700	9660	9730	9650	3949
266	20250410	144800	2093137620	9670	9680	9680	9670	420
267	20250410	144700	2089073950	9670	9680	9680	9670	931
268	20250410	144600	2080068280	9680	9700	9710	9680	762
269	20250410	144500	2072690340	9700	9690	9700	9690	133
270	20250410	144400	2071400290	9690	9690	9700	9690	422
271	20250410	144300	2067309900	9690	9700	9700	9690	96
272	20250410	144200	2066379210	9700	9710	9710	9700	268
273	20250410	144100	2063779530	9710	9710	9710	9710	218
274	20250410	144000	2061662750	9710	9750	9750	9710	12
275	20250410	143900	2061546090	9730	9750	9750	9710	558
276	20250410	143800	2056118270	9750	9750	9750	9750	21
277	20250410	143700	2055913520	9750	9750	9750	9750	50
278	20250410	143600	2055426020	9750	9750	9750	9740	214
279	20250410	143500	2053341590	9750	9750	9750	9750	9
280	20250410	143400	2053253840	9750	9750	9750	9750	5
281	20250410	143300	2053205090	9750	9750	9760	9730	86
282	20250410	143200	2052367570	9750	9760	9760	9750	2
283	20250410	143100	2052348060	9730	9760	9760	9730	10
284	20250410	143000	2052250640	9740	9740	9740	9740	314
285	20250410	142900	2049192280	9730	9730	9730	9730	0
286	20250410	142800	2049192280	9730	9730	9730	9730	367
287	20250410	142700	2045621370	9730	9735	9740	9730	88
288	20250410	142600	2044765050	9740	9740	9740	9730	157
289	20250410	142500	2043235990	9760	9760	9760	9760	0
290	20250410	142400	2043235990	9760	9760	9760	9760	243
291	20250410	142300	2040864310	9730	9750	9750	9730	31
292	20250410	142200	2040562370	9760	9740	9760	9740	294
293	20250410	142100	2037695870	9740	9730	9740	9730	137
294	20250410	142000	2036362450	9730	9730	9730	9730	136
295	20250410	141900	2035039170	9720	9720	9720	9720	193
296	20250410	141800	2033163210	9720	9700	9720	9700	165
297	20250410	141700	2031562670	9700	9700	9700	9700	2
298	20250410	141600	2031543270	9700	9700	9700	9700	25
299	20250410	141500	2031300770	9720	9720	9720	9720	2
300	20250410	141400	2031281330	9720	9680	9720	9680	145
301	20250410	141300	2029877530	9720	9720	9720	9720	0
302	20250410	141200	2029877530	9720	9720	9720	9720	2
303	20250410	141100	2029858090	9720	9680	9720	9680	74
304	20250410	141000	2029141700	9700	9700	9700	9680	200
305	20250410	140900	2027205390	9710	9670	9710	9670	150
306	20250410	140800	2025751650	9660	9660	9660	9660	0
307	20250410	140700	2025751650	9660	9660	9660	9660	500
308	20250410	140600	2020921650	9660	9670	9670	9660	1316
309	20250410	140500	2008201360	9690	9690	9690	9690	11
310	20250410	140400	2008094770	9700	9670	9700	9670	153
311	20250410	140300	2006614120	9690	9690	9690	9690	0
312	20250410	140200	2006614120	9690	9680	9690	9660	1334
313	20250410	140100	1993714260	9680	9670	9680	9670	22
314	20250410	140000	1993501380	9680	9690	9700	9680	9
315	20250410	135900	1993414150	9710	9680	9730	9680	142
316	20250410	135800	1992039180	9680	9720	9730	9660	547
317	20250410	135700	1986751200	9700	9695	9710	9695	101
318	20250410	135600	1985771495	9700	9690	9700	9660	111
319	20250410	135500	1984697295	9700	9660	9700	9650	742
320	20250410	135400	1977535695	9660	9680	9680	9650	1182
321	20250410	135300	1966120005	9660	9710	9710	9660	5476
322	20250410	135200	1913092075	9710	9710	9710	9710	220
323	20250410	135100	1910955875	9710	9710	9710	9710	47
324	20250410	135000	1910499505	9710	9750	9750	9710	1025
325	20250410	134900	1900532615	9750	9760	9760	9750	4
326	20250410	134800	1900493595	9760	9760	9760	9760	44
327	20250410	134700	1900064155	9760	9750	9760	9750	322
328	20250410	134600	1896922565	9720	9730	9760	9720	613
329	20250410	134500	1890961335	9760	9730	9760	9730	244
330	20250410	134400	1888587125	9730	9730	9730	9730	0
331	20250410	134300	1888587125	9730	9740	9740	9730	300
332	20250410	134200	1885665635	9760	9760	9760	9760	5
333	20250410	134100	1885616835	9740	9740	9740	9740	8
334	20250410	134000	1885538915	9740	9740	9740	9740	0
335	20250410	133900	1885538915	9740	9760	9780	9740	51
336	20250410	133800	1885041405	9770	9770	9770	9770	0
337	20250410	133700	1885041405	9770	9770	9770	9750	15
338	20250410	133600	1884894955	9750	9750	9770	9720	410
339	20250410	133500	1880909400	9720	9730	9730	9720	78
340	20250410	133400	1880151230	9740	9755	9755	9740	123
341	20250410	133300	1878952985	9755	9760	9770	9750	49
342	20250410	133200	1878475025	9755	9755	9755	9755	0
343	20250410	133100	1878475025	9755	9755	9755	9755	0
344	20250410	133000	1878475025	9755	9755	9755	9755	0
345	20250410	132900	1878475025	9755	9750	9755	9750	3
346	20250410	132800	1878445770	9720	9720	9720	9720	100
347	20250410	132700	1877473770	9730	9740	9740	9730	287
348	20250410	132600	1874679940	9740	9760	9770	9740	794
349	20250410	132500	1866932490	9760	9785	9790	9760	791
350	20250410	132400	1859209240	9790	9790	9790	9790	100
351	20250410	132300	1858230240	9790	9790	9790	9790	205
352	20250410	132200	1856223290	9790	9770	9790	9770	411
353	20250410	132100	1852203740	9770	9765	9770	9760	13
354	20250410	132000	1852076825	9760	9760	9760	9760	6
355	20250410	131900	1852018265	9760	9760	9760	9760	200
356	20250410	131800	1850066265	9770	9790	9790	9770	447
357	20250410	131700	1845698875	9790	9780	9790	9780	486
358	20250410	131600	1840942935	9770	9760	9780	9760	1143
359	20250410	131500	1829786135	9750	9750	9750	9750	340
360	20250410	131400	1826471135	9740	9740	9740	9730	51
361	20250410	131300	1825974445	9730	9720	9740	9720	197
362	20250410	131200	1824055765	9720	9700	9740	9700	531
363	20250410	131100	1818885135	9700	9710	9730	9700	260
364	20250410	131000	1816359365	9710	9700	9710	9700	954
365	20250410	130900	1807101515	9710	9710	9710	9710	454
366	20250410	130800	1802693175	9720	9720	9720	9720	0
367	20250410	130700	1802693175	9720	9720	9720	9720	123
368	20250410	130600	1801497615	9720	9720	9720	9720	0
369	20250410	130500	1801497615	9720	9715	9725	9715	113
370	20250410	130400	1800399170	9720	9720	9720	9715	33
371	20250410	130300	1800078485	9725	9730	9730	9725	122
372	20250410	130200	1798891835	9720	9730	9730	9720	13
373	20250410	130100	1798765355	9730	9730	9730	9730	1
374	20250410	130000	1798755625	9730	9710	9730	9710	911
375	20250410	125900	1789909755	9710	9700	9720	9700	265
376	20250410	125800	1787335805	9680	9680	9680	9680	0
377	20250410	125700	1787335805	9680	9705	9705	9680	1170
378	20250410	125600	1775989515	9710	9715	9715	9710	30
379	20250410	125500	1775698210	9710	9730	9730	9710	402
380	20250410	125400	1771791310	9730	9735	9735	9730	347
381	20250410	125300	1768414995	9740	9740	9740	9740	29
382	20250410	125200	1768132535	9720	9720	9720	9720	233
383	20250410	125100	1765867775	9720	9720	9730	9720	737
384	20250410	125000	1758702075	9710	9710	9710	9710	10
385	20250410	124900	1758604975	9710	9715	9715	9710	40
386	20250410	124800	1758216570	9710	9710	9710	9710	520
387	20250410	124700	1753167370	9710	9710	9710	9710	200
388	20250410	124600	1751225370	9720	9710	9720	9710	1288
389	20250410	124500	1738712410	9690	9700	9700	9690	2410
390	20250410	124400	1715345330	9710	9710	9710	9710	0
391	20250410	124300	1715345330	9710	9710	9710	9710	500
392	20250410	124200	1710490330	9720	9720	9720	9720	30
393	20250410	124100	1710198730	9720	9720	9720	9720	512
394	20250410	124000	1705222090	9730	9730	9730	9730	520
395	20250410	123900	1700162490	9730	9730	9730	9730	5
396	20250410	123800	1700113840	9730	9750	9750	9730	1276
397	20250410	123700	1687696810	9750	9730	9750	9720	1324
398	20250410	123600	1674799170	9720	9720	9720	9720	300
399	20250410	123500	1671883170	9720	9720	9720	9720	99
400	20250410	123400	1670920890	9720	9690	9720	9690	5
401	20250410	123300	1670872410	9690	9700	9710	9690	1011
402	20250410	123200	1661068600	9700	9690	9700	9690	241
403	20250410	123100	1658732030	9680	9690	9700	9680	111
404	20250410	123000	1657657480	9690	9710	9710	9690	102
405	20250410	122900	1656668260	9700	9700	9710	9700	12
406	20250410	122800	1656551830	9710	9700	9710	9690	13
407	20250410	122700	1656425775	9690	9690	9690	9690	1
408	20250410	122600	1656416085	9680	9680	9680	9680	0
409	20250410	122500	1656416085	9680	9660	9680	9660	362
410	20250410	122400	1652911965	9680	9680	9680	9680	5
411	20250410	122300	1652863565	9680	9680	9680	9680	14
412	20250410	122200	1652728045	9640	9640	9640	9640	0
413	20250410	122100	1652728045	9640	9670	9680	9640	800
414	20250410	122000	1645006465	9650	9650	9650	9650	50
415	20250410	121900	1644523965	9670	9640	9670	9640	778
416	20250410	121800	1637018065	9640	9640	9640	9640	0
417	20250410	121700	1637018065	9640	9650	9650	9640	126
418	20250410	121600	1635802665	9640	9650	9650	9640	1247
419	20250410	121500	1623770845	9640	9650	9650	9640	754
420	20250410	121400	1616500985	9640	9630	9640	9630	176
421	20250410	121300	1614804355	9640	9620	9640	9620	54
422	20250410	121200	1614284335	9630	9620	9630	9620	443
423	20250410	121100	1610020915	9620	9620	9630	9620	1248
424	20250410	121000	1598014925	9630	9640	9640	9630	1062
425	20250410	120900	1587787765	9640	9650	9650	9640	768
426	20250410	120800	1580384035	9640	9650	9650	9640	330
427	20250410	120700	1577199975	9650	9650	9650	9650	154
428	20250410	120600	1575713875	9650	9650	9650	9640	1523
429	20250410	120500	1561024595	9650	9670	9670	9650	2643
430	20250410	120400	1535512035	9660	9710	9710	9660	1756
431	20250410	120300	1518541825	9710	9690	9710	9690	56
432	20250410	120200	1517999165	9700	9700	9700	9700	11
433	20250410	120100	1517892465	9700	9680	9700	9680	214
434	20250410	120000	1515818505	9680	9700	9700	9680	105
435	20250410	115900	1514800105	9700	9700	9700	9700	0
436	20250410	115800	1514800105	9700	9700	9700	9700	10
437	20250410	115700	1514703105	9680	9670	9680	9670	292
438	20250410	115600	1511878105	9670	9680	9680	9670	1146
439	20250410	115500	1500795235	9680	9690	9690	9680	1594
440	20250410	115400	1485359485	9690	9700	9700	9690	336
441	20250410	115300	1482103585	9690	9700	9700	9690	587
442	20250410	115200	1476413615	9700	9700	9700	9700	306
443	20250410	115100	1473445415	9700	9700	9700	9700	0
444	20250410	115000	1473445415	9700	9690	9700	9690	307
445	20250410	114900	1470468065	9690	9700	9700	9690	409
446	20250410	114800	1466502745	9700	9710	9710	9700	1934
447	20250410	114700	1447738565	9710	9750	9750	9710	825
448	20250410	114600	1439722105	9750	9755	9755	9750	304
449	20250410	114500	1436758055	9750	9740	9750	9740	110
450	20250410	114400	1435686585	9710	9710	9710	9710	0
451	20250410	114300	1435686585	9710	9710	9710	9710	215
452	20250410	114200	1433598935	9700	9770	9770	9700	2033
453	20250410	114100	1413822305	9770	9770	9770	9770	200
454	20250410	114000	1411868305	9770	9750	9770	9730	380
455	20250410	113900	1408157685	9730	9740	9750	9730	1215
456	20250410	113800	1396331535	9730	9730	9730	9730	78
457	20250410	113700	1395572595	9730	9730	9730	9730	100
458	20250410	113600	1394599595	9730	9710	9730	9710	662
459	20250410	113500	1388171555	9730	9720	9730	9710	667
460	20250410	113400	1381689365	9730	9750	9750	9730	271
461	20250410	113300	1379052505	9740	9730	9740	9730	466
462	20250410	113200	1374515945	9740	9740	9740	9740	12
463	20250410	113100	1374399065	9730	9730	9730	9730	8
464	20250410	113000	1374321225	9720	9720	9720	9720	1
465	20250410	112900	1374311505	9740	9720	9740	9720	305
466	20250410	112800	1371346705	9720	9720	9720	9720	200
467	20250410	112700	1369402705	9720	9730	9730	9720	210
468	20250410	112600	1367361305	9740	9730	9740	9720	49
469	20250410	112500	1366884955	9730	9730	9730	9730	32
470	20250410	112400	1366573595	9730	9740	9740	9730	16
471	20250410	112300	1366417875	9750	9730	9750	9720	541
472	20250410	112200	1361156765	9740	9740	9740	9740	0
473	20250410	112100	1361156765	9740	9720	9740	9720	96
474	20250410	112000	1360221745	9730	9740	9740	9730	371
475	20250410	111900	1356610625	9740	9750	9750	9740	76
476	20250410	111800	1355870375	9760	9770	9770	9760	2
477	20250410	111700	1355850845	9770	9770	9770	9770	55
478	20250410	111600	1355313495	9730	9730	9730	9730	0
479	20250410	111500	1355313495	9730	9740	9740	9730	88
480	20250410	111400	1354456425	9740	9750	9750	9740	120
481	20250410	111300	1353287385	9780	9780	9780	9780	5
482	20250410	111200	1353238485	9800	9830	9830	9730	544
483	20250410	111100	1347925865	9810	9720	9850	9720	1317
484	20250410	111000	1334983465	9720	9740	9760	9720	322
485	20250410	110900	1331846355	9750	9730	9750	9730	7
486	20250410	110800	1331778195	9700	9710	9720	9690	638
487	20250410	110700	1325590525	9700	9720	9720	9700	658
488	20250410	110600	1319203345	9710	9760	9760	9710	320
489	20250410	110500	1316084755	9760	9780	9780	9760	50
490	20250410	110400	1315596355	9780	9790	9790	9780	91
491	20250410	110300	1314706225	9790	9780	9790	9780	6
492	20250410	110200	1314647515	9780	9760	9780	9760	455
493	20250410	110100	1310204695	9760	9760	9760	9760	6
494	20250410	110000	1310146135	9770	9780	9790	9770	289
495	20250410	105900	1307321175	9750	9730	9780	9730	581
496	20250410	105800	1301660625	9700	9700	9700	9700	208
497	20250410	105700	1299643025	9740	9700	9740	9700	633
498	20250410	105600	1293484805	9700	9710	9720	9690	302
499	20250410	105500	1290554115	9730	9700	9730	9700	190
500	20250410	105400	1288709805	9700	9700	9700	9700	102
501	20250410	105300	1287720405	9710	9700	9730	9690	12
502	20250410	105200	1287603885	9720	9700	9720	9700	361
503	20250410	105100	1284099045	9700	9670	9700	9670	1419
504	20250410	105000	1270375335	9670	9680	9680	9670	708
505	20250410	104900	1263528955	9680	9680	9680	9670	797
506	20250410	104800	1255815900	9690	9690	9690	9680	582
507	20250410	104700	1250176330	9690	9690	9690	9690	62
508	20250410	104600	1249575550	9690	9710	9710	9690	2153
509	20250410	104500	1228709230	9710	9710	9710	9710	185
510	20250410	104400	1226912880	9710	9710	9740	9700	556
511	20250410	104300	1221506290	9690	9700	9700	9690	727
512	20250410	104200	1214457560	9700	9700	9710	9690	273
513	20250410	104100	1211810410	9700	9720	9720	9700	384
514	20250410	104000	1208083600	9710	9710	9710	9710	1100
515	20250410	103900	1197402600	9710	9710	9710	9710	139
516	20250410	103800	1196052910	9710	9710	9710	9710	453
517	20250410	103700	1191654280	9710	9740	9740	9710	972
518	20250410	103600	1182203025	9730	9750	9750	9730	670
519	20250410	103500	1175680610	9745	9745	9745	9745	171
520	20250410	103400	1174014215	9745	9755	9755	9745	494
521	20250410	103300	1169197700	9755	9780	9790	9755	373
522	20250410	103200	1165558265	9790	9800	9800	9790	21
523	20250410	103100	1165352665	9790	9790	9790	9790	0
524	20250410	103000	1165352665	9790	9840	9840	9790	403
525	20250410	102900	1161387245	9840	9820	9840	9820	262
526	20250410	102800	1158811345	9840	9770	9840	9740	2430
527	20250410	102700	1135043145	9770	9750	9770	9750	51
528	20250410	102600	1134545095	9750	9760	9760	9750	1331
529	20250410	102500	1121557515	9770	9770	9770	9770	119
530	20250410	102400	1120394885	9770	9760	9770	9760	298
531	20250410	102300	1117483465	9760	9760	9760	9760	886
532	20250410	102200	1108836105	9760	9760	9760	9760	30
533	20250410	102100	1108543305	9770	9760	9770	9760	167
534	20250410	102000	1106912715	9770	9770	9770	9770	105
535	20250410	101900	1105886865	9780	9770	9780	9770	276
536	20250410	101800	1103187705	9770	9780	9780	9770	58
537	20250410	101700	1102620515	9770	9760	9770	9760	68
538	20250410	101600	1101956825	9760	9700	9760	9700	706
539	20250410	101500	1095091375	9690	9690	9710	9690	9
540	20250410	101400	1095004085	9710	9670	9720	9660	1904
541	20250410	101300	1076598125	9680	9680	9720	9680	1042
542	20250410	101200	1066509825	9690	9690	9720	9690	447
543	20250410	101100	1062174015	9690	9730	9730	9690	569
544	20250410	101000	1056646865	9730	9720	9730	9700	801
545	20250410	100900	1048861445	9730	9700	9730	9700	569
546	20250410	100800	1043329855	9700	9690	9700	9670	205
547	20250410	100700	1041345395	9700	9700	9700	9680	342
548	20250410	100600	1038032805	9670	9690	9700	9670	1953
549	20250410	100500	1019109215	9690	9730	9730	9690	861
550	20250410	100400	1010762835	9720	9730	9740	9690	965
551	20250410	100300	1001388235	9740	9740	9750	9700	1091
552	20250410	100200	990788525	9740	9740	9760	9730	539
553	20250410	100100	985542555	9730	9760	9760	9730	731
554	20250410	100000	978421725	9760	9770	9770	9740	731
555	20250410	095900	971297505	9770	9760	9770	9750	1239
556	20250410	095800	959208825	9760	9760	9780	9760	171
557	20250410	095700	957539825	9780	9770	9790	9760	899
558	20250410	095600	948756225	9770	9790	9790	9770	493
559	20250410	095500	943934275	9790	9780	9790	9780	251
560	20250410	095400	941479465	9780	9760	9780	9760	343
561	20250410	095300	938130945	9770	9770	9770	9760	510
562	20250410	095200	933151425	9760	9770	9770	9760	1415
563	20250410	095100	919337625	9770	9800	9800	9760	2124
564	20250410	095000	898578045	9800	9830	9830	9790	933
565	20250410	094900	889437615	9800	9810	9810	9800	658
566	20250410	094800	882987885	9810	9810	9840	9800	445
567	20250410	094700	878623815	9810	9820	9820	9800	1376
568	20250410	094600	865128635	9830	9830	9840	9820	596
569	20250410	094500	859270305	9840	9840	9850	9830	1343
570	20250410	094400	846056045	9840	9860	9860	9840	639
571	20250410	094300	839761065	9850	9860	9860	9850	2301
572	20250410	094200	817087485	9860	9870	9870	9840	2061
573	20250410	094100	796794275	9870	9870	9870	9850	1095
574	20250410	094000	785999095	9860	9890	9900	9850	1089
575	20250410	093900	775254565	9890	9870	9890	9870	1105
576	20250410	093800	764340905	9850	9840	9870	9830	872
577	20250410	093700	755756695	9840	9850	9850	9820	1340
578	20250410	093600	742589135	9850	9830	9850	9830	889
579	20250410	093500	733836815	9830	9850	9850	9830	1438
580	20250410	093400	719699395	9850	9840	9850	9830	355
581	20250410	093300	716206595	9840	9850	9850	9840	1499
582	20250410	093200	701453525	9850	9830	9870	9830	450
583	20250410	093100	697020675	9830	9850	9890	9830	1129
584	20250410	093000	685880160	9870	9830	9870	9810	1131
585	20250410	092900	674746400	9810	9770	9810	9770	563
586	20250410	092800	669227230	9770	9780	9800	9770	274
587	20250410	092700	666547890	9780	9780	9790	9780	3308
588	20250410	092600	634166030	9790	9800	9810	9790	535
589	20250410	092500	628923990	9800	9780	9800	9760	2738
590	20250410	092400	602148650	9790	9800	9810	9770	585
591	20250410	092300	596421020	9810	9800	9810	9770	1322
592	20250410	092200	583493570	9810	9780	9820	9780	430
593	20250410	092100	579280600	9780	9810	9850	9780	2387
594	20250410	092000	555860750	9800	9750	9860	9730	2547
595	20250410	091900	530891360	9730	9740	9760	9730	954
596	20250410	091800	521602975	9730	9750	9760	9720	685
597	20250410	091700	514934155	9740	9800	9820	9740	2723
598	20250410	091600	488318460	9790	9840	9840	9790	2999
599	20250410	091500	458863870	9830	9800	9870	9800	1041
600	20250410	091400	448629490	9800	9810	9820	9780	505
601	20250410	091300	443674440	9820	9760	9870	9760	2271
602	20250410	091200	421428940	9770	9700	9770	9700	1084
603	20250410	091100	410872140	9710	9640	9720	9630	1057
604	20250410	091000	400656860	9630	9670	9670	9630	3244
605	20250410	090900	369386430	9680	9660	9680	9650	1483
606	20250410	090800	355035000	9650	9660	9670	9630	3535
607	20250410	090700	320914610	9660	9660	9690	9660	1064
608	20250410	090600	310627520	9690	9660	9720	9640	2822
609	20250410	090500	283318900	9670	9700	9700	9660	1966
610	20250410	090400	264305930	9660	9650	9690	9620	3867
611	20250410	090300	227033730	9630	9700	9700	9590	4246
612	20250410	090200	186174030	9700	9800	9800	9700	4362
613	20250410	090100	143652390	9800	9840	9940	9800	6808
614	20250410	090000	76543190	9910	9760	9910	9760	7713