KissMeData/200230/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	201800	58797434	2945	2945	2945	2945	294
3	20250410	201700	58797434	2945	2945	2945	2945	0
4	20250410	201600	58797434	2945	2945	2945	2945	0
5	20250410	201500	58797434	2945	2945	2945	2945	0
6	20250410	201400	58797434	2945	2945	2945	2945	0
7	20250410	201300	58797434	2945	2945	2945	2945	0
8	20250410	201200	58797434	2945	2945	2945	2945	0
9	20250410	201100	58797434	2945	2945	2945	2945	0
10	20250410	201000	58797434	2945	2945	2945	2945	0
11	20250410	200900	58797434	2945	2945	2945	2945	0
12	20250410	200800	58797434	2945	2945	2945	2945	0
13	20250410	200700	58797434	2945	2945	2945	2945	0
14	20250410	200600	58797434	2945	2945	2945	2945	0
15	20250410	200500	58797434	2945	2945	2945	2945	0
16	20250410	200400	58797434	2945	2945	2945	2945	0
17	20250410	200300	58797434	2945	2945	2945	2945	0
18	20250410	200200	58797434	2945	2945	2945	2945	0
19	20250410	200100	58797434	2945	2945	2945	2945	0
20	20250410	200000	58797434	2945	2945	2945	2945	0
21	20250410	195900	58797434	2945	2945	2945	2945	0
22	20250410	195800	58797434	2945	2945	2945	2945	0
23	20250410	195700	58797434	2945	2945	2945	2945	0
24	20250410	195600	58797434	2945	2945	2945	2945	0
25	20250410	195500	58797434	2945	2945	2945	2945	0
26	20250410	195400	58797434	2945	2945	2945	2945	0
27	20250410	195300	58797434	2945	2945	2945	2945	0
28	20250410	195200	58797434	2945	2945	2945	2945	0
29	20250410	195100	58797434	2945	2945	2945	2945	0
30	20250410	195000	58797434	2945	2945	2945	2945	0
31	20250410	194900	58797434	2945	2945	2945	2945	0
32	20250410	194800	58797434	2945	2945	2945	2945	294
33	20250410	194700	58797434	2945	2945	2945	2945	0
34	20250410	194600	58797434	2945	2945	2945	2945	0
35	20250410	194500	58797434	2945	2945	2945	2945	0
36	20250410	194400	58797434	2945	2945	2945	2945	0
37	20250410	194300	58797434	2945	2945	2945	2945	0
38	20250410	194200	58797434	2945	2945	2945	2945	0
39	20250410	194100	58797434	2945	2945	2945	2945	0
40	20250410	194000	58797434	2945	2945	2945	2945	0
41	20250410	193900	58797434	2945	2945	2945	2945	0
42	20250410	193800	58797434	2945	2945	2945	2945	0
43	20250410	193700	58797434	2945	2945	2945	2945	0
44	20250410	193600	58797434	2945	2945	2945	2945	0
45	20250410	193500	58797434	2945	2945	2945	2945	0
46	20250410	193400	58797434	2945	2945	2945	2945	0
47	20250410	193300	58797434	2945	2945	2945	2945	0
48	20250410	193200	58797434	2945	2945	2945	2945	0
49	20250410	193100	58797434	2945	2945	2945	2945	0
50	20250410	193000	58797434	2945	2945	2945	2945	0
51	20250410	192900	58797434	2945	2945	2945	2945	0
52	20250410	192800	58797434	2945	2945	2945	2945	0
53	20250410	192700	58797434	2945	2945	2945	2945	0
54	20250410	192600	58797434	2945	2945	2945	2945	0
55	20250410	192500	58797434	2945	2945	2945	2945	0
56	20250410	192400	58797434	2945	2945	2945	2945	0
57	20250410	192300	58797434	2945	2945	2945	2945	0
58	20250410	192200	58797434	2945	2945	2945	2945	0
59	20250410	192100	58797434	2945	2945	2945	2945	0
60	20250410	192000	58797434	2945	2945	2945	2945	0
61	20250410	191900	58797434	2945	2945	2945	2945	0
62	20250410	191800	58797434	2945	2945	2945	2945	294
63	20250410	191700	58797434	2945	2945	2945	2945	0
64	20250410	191600	58797434	2945	2945	2945	2945	0
65	20250410	191500	58797434	2945	2945	2945	2945	0
66	20250410	191400	58797434	2945	2945	2945	2945	0
67	20250410	191300	58797434	2945	2945	2945	2945	0
68	20250410	191200	58797434	2945	2945	2945	2945	0
69	20250410	191100	58797434	2945	2945	2945	2945	0
70	20250410	191000	58797434	2945	2945	2945	2945	0
71	20250410	190900	58797434	2945	2945	2945	2945	0
72	20250410	190800	58797434	2945	2945	2945	2945	0
73	20250410	190700	58797434	2945	2945	2945	2945	0
74	20250410	190600	58797434	2945	2945	2945	2945	0
75	20250410	190500	58797434	2945	2945	2945	2945	0
76	20250410	190400	58797434	2945	2945	2945	2945	0
77	20250410	190300	58797434	2945	2945	2945	2945	0
78	20250410	190200	58797434	2945	2945	2945	2945	0
79	20250410	190100	58797434	2945	2945	2945	2945	0
80	20250410	190000	58797434	2945	2945	2945	2945	0
81	20250410	185900	58797434	2945	2945	2945	2945	0
82	20250410	185800	58797434	2945	2945	2945	2945	0
83	20250410	185700	58797434	2945	2945	2945	2945	0
84	20250410	185600	58797434	2945	2945	2945	2945	0
85	20250410	185500	58797434	2945	2945	2945	2945	0
86	20250410	185400	58797434	2945	2945	2945	2945	0
87	20250410	185300	58797434	2945	2945	2945	2945	0
88	20250410	185200	58797434	2945	2945	2945	2945	0
89	20250410	185100	58797434	2945	2945	2945	2945	0
90	20250410	185000	58797434	2945	2945	2945	2945	0
91	20250410	184900	58797434	2945	2945	2945	2945	0
92	20250410	184800	58797434	2945	2945	2945	2945	294
93	20250410	184700	58797434	2945	2945	2945	2945	0
94	20250410	184600	58797434	2945	2945	2945	2945	0
95	20250410	184500	58797434	2945	2945	2945	2945	0
96	20250410	184400	58797434	2945	2945	2945	2945	0
97	20250410	184300	58797434	2945	2945	2945	2945	0
98	20250410	184200	58797434	2945	2945	2945	2945	0
99	20250410	184100	58797434	2945	2945	2945	2945	0
100	20250410	184000	58797434	2945	2945	2945	2945	0
101	20250410	183900	58797434	2945	2945	2945	2945	0
102	20250410	183800	58797434	2945	2945	2945	2945	0
103	20250410	183700	58797434	2945	2945	2945	2945	0
104	20250410	183600	58797434	2945	2945	2945	2945	0
105	20250410	183500	58797434	2945	2945	2945	2945	0
106	20250410	183400	58797434	2945	2945	2945	2945	0
107	20250410	183300	58797434	2945	2945	2945	2945	0
108	20250410	183200	58797434	2945	2945	2945	2945	0
109	20250410	183100	58797434	2945	2945	2945	2945	0
110	20250410	183000	58797434	2945	2945	2945	2945	0
111	20250410	182900	58797434	2945	2945	2945	2945	0
112	20250410	182800	58797434	2945	2945	2945	2945	0
113	20250410	182700	58797434	2945	2945	2945	2945	0
114	20250410	182600	58797434	2945	2945	2945	2945	0
115	20250410	182500	58797434	2945	2945	2945	2945	0
116	20250410	182400	58797434	2945	2945	2945	2945	0
117	20250410	182300	58797434	2945	2945	2945	2945	0
118	20250410	182200	58797434	2945	2945	2945	2945	0
119	20250410	182100	58797434	2945	2945	2945	2945	0
120	20250410	182000	58797434	2945	2945	2945	2945	0
121	20250410	181900	58797434	2945	2945	2945	2945	0
122	20250410	181800	58797434	2945	2945	2945	2945	294
123	20250410	181700	58797434	2945	2945	2945	2945	0
124	20250410	181600	58797434	2945	2945	2945	2945	0
125	20250410	181500	58797434	2945	2945	2945	2945	0
126	20250410	181400	58797434	2945	2945	2945	2945	0
127	20250410	181300	58797434	2945	2945	2945	2945	0
128	20250410	181200	58797434	2945	2945	2945	2945	0
129	20250410	181100	58797434	2945	2945	2945	2945	0
130	20250410	181000	58797434	2945	2945	2945	2945	0
131	20250410	180900	58797434	2945	2945	2945	2945	0
132	20250410	180800	58797434	2945	2945	2945	2945	0
133	20250410	180700	58797434	2945	2945	2945	2945	0
134	20250410	180600	58797434	2945	2945	2945	2945	0
135	20250410	180500	58797434	2945	2945	2945	2945	0
136	20250410	180400	58797434	2945	2945	2945	2945	0
137	20250410	180300	58797434	2945	2945	2945	2945	0
138	20250410	180200	58797434	2945	2945	2945	2945	0
139	20250410	180100	58797434	2945	2945	2945	2945	0
140	20250410	180000	58797434	2945	2945	2945	2945	0
141	20250410	175900	58797434	2945	2945	2945	2945	0
142	20250410	175800	58797434	2945	2945	2945	2945	0
143	20250410	175700	58797434	2945	2945	2945	2945	0
144	20250410	175600	58797434	2945	2945	2945	2945	0
145	20250410	175500	58797434	2945	2945	2945	2945	0
146	20250410	175400	58797434	2945	2945	2945	2945	0
147	20250410	175300	58797434	2945	2945	2945	2945	0
148	20250410	175200	58797434	2945	2945	2945	2945	0
149	20250410	175100	58797434	2945	2945	2945	2945	0
150	20250410	175000	58797434	2945	2945	2945	2945	0
151	20250410	174900	58797434	2945	2945	2945	2945	0
152	20250410	174800	58797434	2945	2945	2945	2945	294
153	20250410	174700	58797434	2945	2945	2945	2945	0
154	20250410	174600	58797434	2945	2945	2945	2945	0
155	20250410	174500	58797434	2945	2945	2945	2945	0
156	20250410	174400	58797434	2945	2945	2945	2945	0
157	20250410	174300	58797434	2945	2945	2945	2945	0
158	20250410	174200	58797434	2945	2945	2945	2945	0
159	20250410	174100	58797434	2945	2945	2945	2945	0
160	20250410	174000	58797434	2945	2945	2945	2945	0
161	20250410	173900	58797434	2945	2945	2945	2945	0
162	20250410	173800	58797434	2945	2945	2945	2945	0
163	20250410	173700	58797434	2945	2945	2945	2945	0
164	20250410	173600	58797434	2945	2945	2945	2945	0
165	20250410	173500	58797434	2945	2945	2945	2945	0
166	20250410	173400	58797434	2945	2945	2945	2945	0
167	20250410	173300	58797434	2945	2945	2945	2945	0
168	20250410	173200	58797434	2945	2945	2945	2945	0
169	20250410	173100	58797434	2945	2945	2945	2945	0
170	20250410	173000	58797434	2945	2945	2945	2945	0
171	20250410	172900	58797434	2945	2945	2945	2945	0
172	20250410	172800	58797434	2945	2945	2945	2945	0
173	20250410	172700	58797434	2945	2945	2945	2945	0
174	20250410	172600	58797434	2945	2945	2945	2945	0
175	20250410	172500	58797434	2945	2945	2945	2945	0
176	20250410	172400	58797434	2945	2945	2945	2945	0
177	20250410	172300	58797434	2945	2945	2945	2945	0
178	20250410	172200	58797434	2945	2945	2945	2945	0
179	20250410	172100	58797434	2945	2945	2945	2945	0
180	20250410	172000	58797434	2945	2945	2945	2945	0
181	20250410	171900	58797434	2945	2945	2945	2945	0
182	20250410	171800	58797434	2945	2945	2945	2945	294
183	20250410	171700	58797434	2945	2945	2945	2945	0
184	20250410	171600	58797434	2945	2945	2945	2945	0
185	20250410	171500	58797434	2945	2945	2945	2945	0
186	20250410	171400	58797434	2945	2945	2945	2945	0
187	20250410	171300	58797434	2945	2945	2945	2945	0
188	20250410	171200	58797434	2945	2945	2945	2945	0
189	20250410	171100	58797434	2945	2945	2945	2945	0
190	20250410	171000	58797434	2945	2945	2945	2945	0
191	20250410	170900	58797434	2945	2945	2945	2945	0
192	20250410	170800	58797434	2945	2945	2945	2945	0
193	20250410	170700	58797434	2945	2945	2945	2945	0
194	20250410	170600	58797434	2945	2945	2945	2945	0
195	20250410	170500	58797434	2945	2945	2945	2945	0
196	20250410	170400	58797434	2945	2945	2945	2945	0
197	20250410	170300	58797434	2945	2945	2945	2945	0
198	20250410	170200	58797434	2945	2945	2945	2945	0
199	20250410	170100	58797434	2945	2945	2945	2945	0
200	20250410	170000	58797434	2945	2945	2945	2945	0
201	20250410	165900	58797434	2945	2945	2945	2945	0
202	20250410	165800	58797434	2945	2945	2945	2945	0
203	20250410	165700	58797434	2945	2945	2945	2945	0
204	20250410	165600	58797434	2945	2945	2945	2945	0
205	20250410	165500	58797434	2945	2945	2945	2945	0
206	20250410	165400	58797434	2945	2945	2945	2945	0
207	20250410	165300	58797434	2945	2945	2945	2945	0
208	20250410	165200	58797434	2945	2945	2945	2945	0
209	20250410	165100	58797434	2945	2945	2945	2945	0
210	20250410	165000	58797434	2945	2945	2945	2945	0
211	20250410	164900	58797434	2945	2945	2945	2945	0
212	20250410	164800	58797434	2945	2945	2945	2945	294
213	20250410	164700	58797434	2945	2945	2945	2945	0
214	20250410	164600	58797434	2945	2945	2945	2945	0
215	20250410	164500	58797434	2945	2945	2945	2945	0
216	20250410	164400	58797434	2945	2945	2945	2945	0
217	20250410	164300	58797434	2945	2945	2945	2945	0
218	20250410	164200	58797434	2945	2945	2945	2945	0
219	20250410	164100	58797434	2945	2945	2945	2945	0
220	20250410	164000	58797434	2945	2945	2945	2945	0
221	20250410	163900	58797434	2945	2945	2945	2945	0
222	20250410	163800	58797434	2945	2945	2945	2945	0
223	20250410	163700	58797434	2945	2945	2945	2945	0
224	20250410	163600	58797434	2945	2945	2945	2945	0
225	20250410	163500	58797434	2945	2945	2945	2945	0
226	20250410	163400	58797434	2945	2945	2945	2945	0
227	20250410	163300	58797434	2945	2945	2945	2945	0
228	20250410	163200	58797434	2945	2945	2945	2945	0
229	20250410	163100	58797434	2945	2945	2945	2945	0
230	20250410	163000	58797434	2945	2945	2945	2945	0
231	20250410	162900	58797434	2945	2945	2945	2945	0
232	20250410	162800	58797434	2945	2945	2945	2945	0
233	20250410	162700	58797434	2945	2945	2945	2945	0
234	20250410	162600	58797434	2945	2945	2945	2945	0
235	20250410	162500	58797434	2945	2945	2945	2945	0
236	20250410	162400	58797434	2945	2945	2945	2945	0
237	20250410	162300	58797434	2945	2945	2945	2945	0
238	20250410	162200	58797434	2945	2945	2945	2945	0
239	20250410	162100	58797434	2945	2945	2945	2945	0
240	20250410	162000	58797434	2945	2945	2945	2945	0
241	20250410	161900	58797434	2945	2945	2945	2945	0
242	20250410	161800	58797434	2945	2945	2945	2945	294
243	20250410	161700	58797434	2945	2945	2945	2945	0
244	20250410	161600	58797434	2945	2945	2945	2945	0
245	20250410	161500	58797434	2945	2945	2945	2945	0
246	20250410	161400	58797434	2945	2945	2945	2945	0
247	20250410	161300	58797434	2945	2945	2945	2945	0
248	20250410	161200	58797434	2945	2945	2945	2945	0
249	20250410	161100	58797434	2945	2945	2945	2945	0
250	20250410	161000	58797434	2945	2945	2945	2945	0
251	20250410	160900	58797434	2945	2945	2945	2945	0
252	20250410	160800	58797434	2945	2945	2945	2945	0
253	20250410	160700	58797434	2945	2945	2945	2945	0
254	20250410	160600	58797434	2945	2945	2945	2945	0
255	20250410	160500	58797434	2945	2945	2945	2945	0
256	20250410	160400	58797434	2945	2945	2945	2945	0
257	20250410	160300	58797434	2945	2945	2945	2945	0
258	20250410	160200	58797434	2945	2945	2945	2945	0
259	20250410	160100	58797434	2945	2945	2945	2945	0
260	20250410	160000	58797434	2945	2945	2945	2945	0
261	20250410	155900	58797434	2945	2945	2945	2945	0
262	20250410	155800	58797434	2945	2945	2945	2945	0
263	20250410	155700	58797434	2945	2945	2945	2945	0
264	20250410	155600	58797434	2945	2945	2945	2945	0
265	20250410	155500	58797434	2945	2945	2945	2945	0
266	20250410	155400	58797434	2945	2945	2945	2945	0
267	20250410	155300	58797434	2945	2945	2945	2945	0
268	20250410	155200	58797434	2945	2945	2945	2945	0
269	20250410	155100	58797434	2945	2945	2945	2945	0
270	20250410	155000	58797434	2945	2945	2945	2945	0
271	20250410	154900	58797434	2945	2945	2945	2945	0
272	20250410	154800	58797434	2945	2945	2945	2945	294
273	20250410	154700	58797434	2945	2945	2945	2945	0
274	20250410	154600	58797434	2945	2945	2945	2945	0
275	20250410	154500	58797434	2945	2945	2945	2945	0
276	20250410	154400	58797434	2945	2945	2945	2945	0
277	20250410	154300	58797434	2945	2945	2945	2945	0
278	20250410	154200	58797434	2945	2945	2945	2945	0
279	20250410	154100	58797434	2945	2945	2945	2945	0
280	20250410	154000	58797434	2945	2945	2945	2945	0
281	20250410	153900	58797434	2945	2945	2945	2945	0
282	20250410	153800	58797434	2945	2945	2945	2945	0
283	20250410	153700	58797434	2945	2945	2945	2945	0
284	20250410	153600	58797434	2945	2945	2945	2945	0
285	20250410	153500	58797434	2945	2945	2945	2945	0
286	20250410	153400	58797434	2945	2945	2945	2945	0
287	20250410	153300	58797434	2945	2945	2945	2945	0
288	20250410	153200	58797434	2945	2945	2945	2945	0
289	20250410	153100	58797434	2945	2945	2945	2945	0
290	20250410	153000	58797434	2945	2945	2945	2945	294
291	20250410	152900	57931604	2970	2970	2970	2970	0
292	20250410	152800	57931604	2970	2970	2970	2970	0
293	20250410	152700	57931604	2970	2970	2970	2970	0
294	20250410	152600	57931604	2970	2970	2970	2970	0
295	20250410	152500	57931604	2970	2970	2970	2970	0
296	20250410	152400	57931604	2970	2970	2970	2970	0
297	20250410	152300	57931604	2970	2970	2970	2970	0
298	20250410	152200	57931604	2970	2970	2970	2970	0
299	20250410	152100	57931604	2970	2970	2970	2970	0
300	20250410	152000	57931604	2970	2970	2970	2970	0
301	20250410	151900	57931604	2970	2970	2970	2970	7
302	20250410	151800	57910814	2970	2970	2970	2970	0
303	20250410	151700	57910814	2970	2970	2970	2970	0
304	20250410	151600	57910814	2970	2970	2970	2970	5
305	20250410	151500	57895964	2970	2970	2970	2970	0
306	20250410	151400	57895964	2970	2970	2970	2970	30
307	20250410	151300	57806864	2970	2970	2970	2970	3
308	20250410	151200	57797954	2970	2970	2970	2970	4356
309	20250410	151100	44860634	2970	2970	2970	2970	0
310	20250410	151000	44860634	2970	2965	2970	2965	104
311	20250410	150900	44552254	2970	2970	2970	2970	0
312	20250410	150800	44552254	2970	2970	2970	2970	0
313	20250410	150700	44552254	2970	2970	2970	2970	0
314	20250410	150600	44552254	2970	2970	2970	2970	1
315	20250410	150500	44549284	2970	2970	2970	2970	40
316	20250410	150400	44430484	2970	2970	2970	2970	10
317	20250410	150300	44400784	2970	2970	2970	2970	0
318	20250410	150200	44400784	2970	2970	2970	2970	0
319	20250410	150100	44400784	2970	2970	2970	2970	0
320	20250410	150000	44400784	2970	2970	2970	2970	340
321	20250410	145900	43390984	2970	2970	2970	2970	0
322	20250410	145800	43390984	2970	2960	2970	2960	2
323	20250410	145700	43385054	2950	2950	2950	2950	1
324	20250410	145600	43382104	2950	2950	2950	2950	1
325	20250410	145500	43379154	2950	2950	2950	2950	2
326	20250410	145400	43373254	2950	2950	2950	2950	51
327	20250410	145300	43222804	2950	2950	2950	2950	1
328	20250410	145200	43219854	2970	2955	2970	2955	1155
329	20250410	145100	39806814	2955	2960	2960	2955	2
330	20250410	145000	39800899	2960	2960	2960	2960	7
331	20250410	144900	39780179	2960	2960	2960	2960	181
332	20250410	144800	39244419	2970	2970	2970	2960	3
333	20250410	144700	39235519	2960	2960	2960	2960	2
334	20250410	144600	39229599	2960	2960	2960	2960	1
335	20250410	144500	39226639	2970	2960	2970	2960	2
336	20250410	144400	39220709	2970	2970	2970	2960	4
337	20250410	144300	39208849	2960	2960	2960	2960	1
338	20250410	144200	39205889	2970	2970	2970	2960	20
339	20250410	144100	39146499	2970	2970	2970	2960	3
340	20250410	144000	39137599	2960	2960	2960	2960	2
341	20250410	143900	39131679	2970	2970	2970	2955	3
342	20250410	143800	39122784	2955	2955	2955	2955	1
343	20250410	143700	39119829	2970	2970	2970	2955	3
344	20250410	143600	39110934	2970	2970	2970	2955	7
345	20250410	143500	39090174	2955	2955	2955	2955	1
346	20250410	143400	39087219	2950	2950	2970	2950	6
347	20250410	143300	39069459	2950	2950	2950	2950	2
348	20250410	143200	39063559	2970	2950	2970	2950	1001
349	20250410	143100	36090609	2950	2950	2950	2950	1
350	20250410	143000	36087659	2950	2950	2950	2950	1
351	20250410	142900	36084709	2950	2950	2950	2950	2
352	20250410	142800	36078809	2950	2950	2950	2950	1
353	20250410	142700	36075859	2950	2950	2950	2950	1
354	20250410	142600	36072909	2950	2950	2950	2950	1
355	20250410	142500	36069959	2950	2950	2950	2950	2
356	20250410	142400	36064059	2950	2950	2950	2950	1
357	20250410	142300	36061109	2950	2950	2950	2950	1
358	20250410	142200	36058159	2965	2950	2965	2950	34
359	20250410	142100	35957529	2950	2950	2950	2950	1
360	20250410	142000	35954579	2970	2950	2970	2950	2
361	20250410	141900	35948659	2950	2950	2950	2950	1
362	20250410	141800	35945709	2950	2950	2950	2950	2
363	20250410	141700	35939809	2950	2950	2950	2950	1
364	20250410	141600	35936859	2950	2950	2950	2950	1
365	20250410	141500	35933909	2950	2950	2950	2950	1
366	20250410	141400	35930959	2950	2950	2950	2950	706
367	20250410	141300	33848259	2950	2950	2950	2950	1
368	20250410	141200	33845309	2950	2950	2950	2950	1
369	20250410	141100	33842359	2950	2950	2950	2950	2
370	20250410	141000	33836459	2950	2950	2950	2950	1
371	20250410	140900	33833509	2970	2970	2970	2950	13
372	20250410	140800	33794919	2950	2970	2970	2950	2
373	20250410	140700	33788999	2950	2970	2970	2950	4
374	20250410	140600	33777159	2970	2970	2970	2950	3
375	20250410	140500	33768269	2960	2960	2960	2960	1
376	20250410	140400	33765309	2970	2970	2970	2960	2162
377	20250410	140300	27344179	2955	2960	2960	2955	2
378	20250410	140200	27338264	2970	2955	2970	2955	35
379	20250410	140100	27234329	2955	2955	2955	2955	1
380	20250410	140000	27231374	2955	2955	2955	2955	2
381	20250410	135900	27225464	2950	2950	2950	2950	1
382	20250410	135800	27222514	2950	2950	2950	2950	1
383	20250410	135700	27219564	2950	2950	2950	2950	1
384	20250410	135600	27216614	2950	2950	2950	2950	2
385	20250410	135500	27210714	2950	2950	2950	2950	1
386	20250410	135400	27207764	2950	2955	2955	2950	320
387	20250410	135300	26263059	2955	2970	2970	2955	2
388	20250410	135200	26257134	2955	2955	2955	2955	2
389	20250410	135100	26251224	2955	2970	2970	2955	2
390	20250410	135000	26245299	2960	2970	2970	2960	251
391	20250410	134900	25501799	2970	2955	2970	2955	3
392	20250410	134800	25492919	2955	2955	2955	2955	1
393	20250410	134700	25489964	2955	2955	2955	2955	1
394	20250410	134600	25487009	2955	2955	2955	2955	1
395	20250410	134500	25484054	2955	2955	2955	2955	2
396	20250410	134400	25478144	2970	2955	2970	2955	3
397	20250410	134300	25469249	2970	2955	2970	2955	36
398	20250410	134200	25362344	2955	2955	2955	2955	1
399	20250410	134100	25359389	2955	2955	2955	2955	2
400	20250410	134000	25353479	2970	2955	2970	2955	2
401	20250410	133900	25347554	2955	2955	2955	2955	1
402	20250410	133800	25344599	2955	2955	2955	2955	2
403	20250410	133700	25338689	2955	2955	2955	2955	1
404	20250410	133600	25335734	2970	2955	2970	2955	2
405	20250410	133500	25329809	2955	2955	2955	2955	1
406	20250410	133400	25326854	2970	2970	2970	2955	5
407	20250410	133300	25312034	2970	2955	2970	2955	2
408	20250410	133200	25306109	2955	2955	2955	2955	1
409	20250410	133100	25303154	2955	2955	2955	2955	1
410	20250410	133000	25300199	2970	2955	2970	2955	3
411	20250410	132900	25291319	2955	2955	2955	2955	1
412	20250410	132800	25288364	2955	2955	2955	2955	101
413	20250410	132700	24989909	2955	2955	2955	2955	2
414	20250410	132600	24983999	2955	2955	2955	2955	1
415	20250410	132500	24981044	2955	2955	2955	2955	1
416	20250410	132400	24978089	2965	2965	2965	2965	1
417	20250410	132300	24975124	2960	2960	2960	2960	2
418	20250410	132200	24969204	2960	2960	2960	2960	1
419	20250410	132100	24966244	2960	2960	2960	2960	1
420	20250410	132000	24963284	2955	2955	2955	2955	1
421	20250410	131900	24960329	2955	2955	2955	2955	2
422	20250410	131800	24954419	2965	2965	2965	2965	1
423	20250410	131700	24951454	2960	2960	2960	2960	1
424	20250410	131600	24948494	2960	2960	2960	2960	2
425	20250410	131500	24942574	2960	2960	2960	2960	1
426	20250410	131400	24939614	2960	2970	2970	2960	38
427	20250410	131300	24826764	2955	2955	2955	2955	1
428	20250410	131200	24823809	2970	2955	2970	2955	21
429	20250410	131100	24761544	2955	2955	2955	2955	1
430	20250410	131000	24758589	2955	2955	2955	2955	1
431	20250410	130900	24755634	2955	2955	2955	2955	1
432	20250410	130800	24752679	2950	2950	2950	2950	2
433	20250410	130700	24746779	2950	2950	2950	2950	1
434	20250410	130600	24743829	2950	2950	2950	2950	1
435	20250410	130500	24740879	2970	2950	2970	2950	3
436	20250410	130400	24732009	2950	2950	2950	2950	1
437	20250410	130300	24729059	2950	2950	2950	2950	1
438	20250410	130200	24726109	2945	2945	2945	2945	1
439	20250410	130100	24723164	2970	2965	2970	2945	409
440	20250410	130000	23510514	2950	2965	2965	2945	567
441	20250410	125900	21837879	2965	2970	2970	2965	920
442	20250410	125800	19105484	2965	2965	2965	2965	1
443	20250410	125700	19102519	2970	2965	2970	2965	142
444	20250410	125600	18680789	2965	2965	2965	2965	1
445	20250410	125500	18677824	2965	2965	2965	2965	1
446	20250410	125400	18674859	2955	2970	2970	2955	3
447	20250410	125300	18665979	2965	2955	2967	2955	39
448	20250410	125200	18550348	2950	2947	2950	2947	276
449	20250410	125100	17736151	2947	2947	2947	2947	1
450	20250410	125000	17733204	2947	2947	2947	2947	2
451	20250410	124900	17727310	2947	2947	2947	2947	1
452	20250410	124800	17724363	2947	2950	2950	2947	6
453	20250410	124700	17706666	2950	2947	2950	2947	101
454	20250410	124600	17408719	2947	2947	2947	2947	2
455	20250410	124500	17402825	2947	2947	2947	2947	1
456	20250410	124400	17399878	2947	2947	2947	2947	1
457	20250410	124300	17396931	2947	2947	2947	2947	2
458	20250410	124200	17391037	2947	2947	2947	2947	1
459	20250410	124100	17388090	2947	2947	2947	2947	1
460	20250410	124000	17385143	2950	2947	2950	2947	2
461	20250410	123900	17379246	2947	2947	2947	2947	2
462	20250410	123800	17373352	2947	2947	2947	2947	1
463	20250410	123700	17370405	2950	2947	2950	2947	2
464	20250410	123600	17364508	2947	2947	2947	2947	25
465	20250410	123500	17290833	2947	2947	2947	2947	2
466	20250410	123400	17284939	2947	2947	2947	2947	11
467	20250410	123300	17252522	2947	2947	2947	2947	1
468	20250410	123200	17249575	2945	2945	2945	2945	82
469	20250410	123100	17008085	2940	2950	2950	2940	2
470	20250410	123000	17002195	2935	2935	2935	2935	1
471	20250410	122900	16999260	2950	2935	2950	2935	16
472	20250410	122800	16952145	2935	2935	2935	2935	2
473	20250410	122700	16946275	2935	2935	2935	2935	1
474	20250410	122600	16943340	2935	2935	2935	2935	1
475	20250410	122500	16940405	2940	2940	2940	2940	1
476	20250410	122400	16937465	2940	2940	2940	2940	2
477	20250410	122300	16931585	2940	2940	2940	2940	1
478	20250410	122200	16928645	2945	2945	2945	2945	37
479	20250410	122100	16819680	2945	2945	2945	2945	2
480	20250410	122000	16813790	2945	2945	2945	2945	1
481	20250410	121900	16810845	2935	2940	2940	2935	10
482	20250410	121800	16781450	2940	2940	2940	2940	2
483	20250410	121700	16775570	2940	2950	2950	2940	83
484	20250410	121600	16531540	2945	2945	2945	2945	83
485	20250410	121500	16287105	2945	2945	2945	2945	1
486	20250410	121400	16284160	2945	2945	2945	2945	1
487	20250410	121300	16281215	2945	2945	2945	2945	2
488	20250410	121200	16275325	2945	2945	2945	2945	1
489	20250410	121100	16272380	2950	2945	2950	2945	6
490	20250410	121000	16254685	2945	2945	2945	2945	2
491	20250410	120900	16248795	2945	2950	2950	2945	2
492	20250410	120800	16242900	2945	2945	2945	2945	1
493	20250410	120700	16239955	2945	2945	2945	2945	1
494	20250410	120600	16237010	2945	2945	2945	2945	2
495	20250410	120500	16231120	2950	2945	2950	2945	2
496	20250410	120400	16225225	2950	2950	2950	2945	197
497	20250410	120300	15644080	2950	2950	2950	2940	211
498	20250410	120200	15021640	2940	2940	2940	2940	2
499	20250410	120100	15015760	2940	2940	2940	2940	1
500	20250410	120000	15012820	2940	2940	2940	2940	1
501	20250410	115900	15009880	2940	2940	2940	2940	2
502	20250410	115800	15004000	2940	2940	2940	2940	1
503	20250410	115700	15001060	2940	2940	2940	2940	1
504	20250410	115600	14998120	2940	2940	2940	2940	1
505	20250410	115500	14995180	2940	2940	2940	2940	2
506	20250410	115400	14989300	2940	2940	2940	2940	1
507	20250410	115300	14986360	2945	2945	2945	2945	1
508	20250410	115200	14983415	2950	2945	2950	2935	21
509	20250410	115100	14921575	2935	2945	2945	2935	3
510	20250410	115000	14912755	2935	2935	2935	2935	1
511	20250410	114900	14909820	2935	2935	2935	2935	1
512	20250410	114800	14906885	2945	2940	2945	2940	11
513	20250410	114700	14874495	2940	2940	2940	2940	2
514	20250410	114600	14868615	2940	2940	2940	2940	1
515	20250410	114500	14865675	2945	2945	2945	2945	21
516	20250410	114400	14803830	2940	2945	2945	2940	2
517	20250410	114300	14797945	2945	2950	2950	2945	202
518	20250410	114200	14202050	2950	2950	2950	2950	1
519	20250410	114100	14199100	2950	2950	2950	2950	1
520	20250410	114000	14196150	2950	2965	2965	2950	12
521	20250410	113900	14160600	2950	2950	2950	2950	1
522	20250410	113800	14157650	2950	2950	2950	2950	1
523	20250410	113700	14154700	2950	2950	2950	2950	1
524	20250410	113600	14151750	2950	2950	2950	2950	2
525	20250410	113500	14145850	2955	2955	2955	2955	1
526	20250410	113400	14142895	2950	2950	2950	2950	1
527	20250410	113300	14139945	2955	2965	2965	2955	3
528	20250410	113200	14131065	2960	2960	2960	2960	1
529	20250410	113100	14128105	2950	2950	2950	2950	1
530	20250410	113000	14125155	2950	2960	2960	2950	26
531	20250410	112900	14048205	2960	2965	2965	2960	342
532	20250410	112800	13034185	2960	2960	2960	2960	1
533	20250410	112700	13031225	2960	2960	2960	2960	1
534	20250410	112600	13028265	2960	2960	2960	2960	1
535	20250410	112500	13025305	2960	2960	2960	2960	2
536	20250410	112400	13019385	2960	2960	2960	2960	1
537	20250410	112300	13016425	2960	2960	2960	2960	3
538	20250410	112200	13007545	2970	2960	2970	2960	12
539	20250410	112100	12971925	2960	2960	2960	2960	1
540	20250410	112000	12968965	2970	2960	2970	2960	11
541	20250410	111900	12936305	2960	2970	2970	2960	201
542	20250410	111800	12339345	2970	2955	2970	2955	4
543	20250410	111700	12327495	2955	2955	2955	2955	1
544	20250410	111600	12324540	2955	2955	2955	2955	1
545	20250410	111500	12321585	2955	2955	2955	2955	1
546	20250410	111400	12318630	2960	2965	2965	2960	2
547	20250410	111300	12312705	2950	2970	2970	2950	2
548	20250410	111200	12306785	2950	2950	2950	2950	1
549	20250410	111100	12303835	2950	2950	2950	2950	2
550	20250410	111000	12297935	2950	2950	2950	2950	5
551	20250410	110900	12283185	2950	2950	2950	2950	1
552	20250410	110800	12280235	2950	2950	2950	2950	1
553	20250410	110700	12277285	2950	2955	2955	2950	69
554	20250410	110600	12073400	2955	2955	2955	2955	1
555	20250410	110500	12070445	2955	2955	2955	2955	1
556	20250410	110400	12067490	2955	2955	2955	2955	1
557	20250410	110300	12064535	2960	2965	2965	2960	2
558	20250410	110200	12058610	2960	2970	2970	2960	3
559	20250410	110100	12049710	2970	2970	2970	2965	5
560	20250410	110000	12034865	2965	2965	2965	2960	192
561	20250410	105900	11465595	2955	2955	2955	2955	1
562	20250410	105800	11462640	2955	2960	2960	2955	49
563	20250410	105700	11317605	2960	2960	2960	2960	1
564	20250410	105600	11314645	2960	2965	2965	2960	31
565	20250410	105500	11222740	2965	2965	2965	2965	1
566	20250410	105400	11219775	2970	2965	2970	2965	30
567	20250410	105300	11130815	2965	2965	2965	2965	1
568	20250410	105200	11127850	2965	2965	2965	2965	2
569	20250410	105100	11121920	2970	2965	2970	2965	5
570	20250410	105000	11107075	2970	2965	2970	2965	10
571	20250410	104900	11077380	2965	2965	2965	2965	2
572	20250410	104800	11071450	2965	2970	2970	2965	13
573	20250410	104700	11032845	2965	2965	2965	2965	1
574	20250410	104600	11029880	2965	2965	2965	2965	1
575	20250410	104500	11026915	2965	2970	2970	2965	7
576	20250410	104400	11006135	2965	2965	2965	2965	1
577	20250410	104300	11003170	2970	2965	2970	2965	11
578	20250410	104200	10970505	2960	2960	2960	2960	1
579	20250410	104100	10967545	2970	2970	2970	2965	203
580	20250410	104000	10364645	2970	2960	2970	2960	3
581	20250410	103900	10355745	2965	2965	2965	2965	1
582	20250410	103800	10352780	2965	2965	2965	2965	2
583	20250410	103700	10346850	2965	2965	2965	2965	1
584	20250410	103600	10343885	2965	2965	2965	2965	1
585	20250410	103500	10340920	2970	2965	2970	2965	3
586	20250410	103400	10332015	2970	2970	2970	2960	67
587	20250410	103300	10133040	2970	2970	2970	2955	339
588	20250410	103200	9126225	2970	2955	2970	2955	4
589	20250410	103100	9114360	2970	2965	2970	2955	21
590	20250410	103000	9052100	2970	2965	2970	2965	3
591	20250410	102900	9043200	2965	2960	2965	2960	314
592	20250410	102800	8113650	2960	2955	2960	2955	35
593	20250410	102700	8010055	2955	2955	2955	2955	2
594	20250410	102600	8004145	2955	2955	2955	2955	1
595	20250410	102500	8001190	2955	2955	2955	2955	1
596	20250410	102400	7998235	2955	2955	2955	2955	2
597	20250410	102300	7992325	2955	2955	2955	2955	2
598	20250410	102200	7986415	2955	2955	2955	2955	2
599	20250410	102100	7980505	2955	2955	2955	2955	1
600	20250410	102000	7977550	2955	2955	2955	2955	1
601	20250410	101900	7974595	2955	2955	2955	2955	3
602	20250410	101800	7965730	2955	2955	2955	2955	1
603	20250410	101700	7962775	2955	2955	2955	2955	1
604	20250410	101600	7959820	2955	2955	2955	2955	2
605	20250410	101500	7953910	2955	2955	2955	2955	1
606	20250410	101400	7950955	2955	2955	2955	2955	5
607	20250410	101300	7936180	2955	2955	2955	2955	31
608	20250410	101200	7844575	2955	2955	2955	2955	2
609	20250410	101100	7838665	2955	2960	2960	2955	2
610	20250410	101000	7832750	2955	2955	2955	2955	1
611	20250410	100900	7829795	2955	2955	2955	2955	1
612	20250410	100800	7826840	2955	2955	2955	2955	2
613	20250410	100700	7820930	2955	2955	2955	2955	1
614	20250410	100600	7817975	2955	2955	2955	2955	1
615	20250410	100500	7815020	2955	2955	2955	2955	2
616	20250410	100400	7809110	2955	2955	2955	2955	1
617	20250410	100300	7806155	2955	2955	2955	2955	1
618	20250410	100200	7803200	2955	2955	2955	2955	1
619	20250410	100100	7800245	2955	2955	2955	2955	3
620	20250410	100000	7791380	2955	2955	2955	2955	1
621	20250410	095900	7788425	2960	2955	2960	2955	13
622	20250410	095800	7749950	2955	2955	2955	2955	1
623	20250410	095700	7746995	2955	2955	2955	2955	2
624	20250410	095600	7741085	2955	2955	2955	2955	1
625	20250410	095500	7738130	2955	2955	2960	2955	59
626	20250410	095400	7563745	2955	2955	2955	2955	2
627	20250410	095300	7557835	2955	2960	2960	2955	5
628	20250410	095200	7543040	2955	2955	2955	2955	1
629	20250410	095100	7540085	2955	2955	2955	2955	1
630	20250410	095000	7537130	2955	2955	2955	2955	2
631	20250410	094900	7531220	2955	2955	2955	2955	1
632	20250410	094800	7528265	2955	2955	2955	2955	1
633	20250410	094700	7525310	2955	2955	2955	2955	5
634	20250410	094600	7510535	2955	2960	2960	2955	3
635	20250410	094500	7501665	2955	2960	2960	2955	2
636	20250410	094400	7495750	2960	2960	2960	2955	3
637	20250410	094300	7486875	2955	2955	2955	2955	2
638	20250410	094200	7480965	2960	2960	2960	2955	8
639	20250410	094100	7457290	2960	2955	2960	2955	169
640	20250410	094000	6957885	2950	2950	2950	2950	1
641	20250410	093900	6954935	2945	2955	2955	2945	4
642	20250410	093800	6943135	2955	2950	2955	2950	3
643	20250410	093700	6934275	2955	2935	2955	2935	2
644	20250410	093600	6928385	2950	2955	2955	2940	202
645	20250410	093500	6332500	2945	2955	2955	2945	9
646	20250410	093400	6305920	2955	2930	2955	2930	54
647	20250410	093300	6147105	2920	2920	2920	2920	1
648	20250410	093200	6144185	2915	2920	2920	2915	2
649	20250410	093100	6138350	2920	2920	2920	2920	1
650	20250410	093000	6135430	2930	2935	2935	2920	600
651	20250410	092900	4378225	2935	2935	2935	2935	1
652	20250410	092800	4375290	2935	2935	2935	2935	2
653	20250410	092700	4369420	2935	2935	2935	2935	1
654	20250410	092600	4366485	2935	2935	2935	2935	13
655	20250410	092500	4328330	2940	2940	2940	2940	1
656	20250410	092400	4325390	2945	2945	2955	2945	7
657	20250410	092300	4304745	2935	2935	2935	2935	1
658	20250410	092200	4301810	2940	2950	2955	2940	22
659	20250410	092100	4237005	2945	2955	2955	2940	6
660	20250410	092000	4219320	2950	2935	2955	2935	58
661	20250410	091900	4048890	2935	2945	2945	2935	55
662	20250410	091800	3887445	2935	2935	2935	2935	1
663	20250410	091700	3884510	2935	2935	2935	2935	2
664	20250410	091600	3878640	2935	2940	2940	2935	25
665	20250410	091500	3805145	2940	2950	2950	2940	27
666	20250410	091400	3725750	2945	2940	2955	2940	25
667	20250410	091300	3652120	2945	2950	2950	2945	2
668	20250410	091200	3646225	2960	2940	2960	2940	341
669	20250410	091100	2643610	2935	2935	2935	2930	3
670	20250410	091000	2634810	2920	2925	2925	2920	32
671	20250410	090900	2541365	2940	2920	2940	2915	20
672	20250410	090800	2482985	2925	2930	2930	2925	2
673	20250410	090700	2477130	2930	2925	2940	2920	23
674	20250410	090600	2409790	2920	2935	2955	2920	15
675	20250410	090500	2365860	2940	2955	2955	2940	4
676	20250410	090400	2354055	2955	2955	2955	2945	5
677	20250410	090300	2339295	2955	2955	2955	2955	1
678	20250410	090200	2336340	2980	2980	2980	2940	5
679	20250410	090100	2321515	2980	2985	2985	2935	152
680	20250410	090000	1867850	2990	2910	2990	2910	639