KissMeData/136480/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	200400	1107170640	2950	2950	2950	2950	2398
3	20250409	200300	1107170640	2950	2950	2950	2950	0
4	20250409	200200	1107170640	2950	2950	2950	2950	0
5	20250409	200100	1107170640	2950	2950	2950	2950	0
6	20250409	200000	1107170640	2950	2950	2950	2950	0
7	20250409	195900	1107170640	2950	2950	2950	2950	0
8	20250409	195800	1107170640	2950	2950	2950	2950	0
9	20250409	195700	1107170640	2950	2950	2950	2950	0
10	20250409	195600	1107170640	2950	2950	2950	2950	0
11	20250409	195500	1107170640	2950	2950	2950	2950	0
12	20250409	195400	1107170640	2950	2950	2950	2950	0
13	20250409	195300	1107170640	2950	2950	2950	2950	0
14	20250409	195200	1107170640	2950	2950	2950	2950	0
15	20250409	195100	1107170640	2950	2950	2950	2950	0
16	20250409	195000	1107170640	2950	2950	2950	2950	0
17	20250409	194900	1107170640	2950	2950	2950	2950	0
18	20250409	194800	1107170640	2950	2950	2950	2950	0
19	20250409	194700	1107170640	2950	2950	2950	2950	0
20	20250409	194600	1107170640	2950	2950	2950	2950	0
21	20250409	194500	1107170640	2950	2950	2950	2950	0
22	20250409	194400	1107170640	2950	2950	2950	2950	0
23	20250409	194300	1107170640	2950	2950	2950	2950	0
24	20250409	194200	1107170640	2950	2950	2950	2950	0
25	20250409	194100	1107170640	2950	2950	2950	2950	0
26	20250409	194000	1107170640	2950	2950	2950	2950	0
27	20250409	193900	1107170640	2950	2950	2950	2950	0
28	20250409	193800	1107170640	2950	2950	2950	2950	0
29	20250409	193700	1107170640	2950	2950	2950	2950	0
30	20250409	193600	1107170640	2950	2950	2950	2950	0
31	20250409	193500	1107170640	2950	2950	2950	2950	0
32	20250409	193400	1107170640	2950	2950	2950	2950	2398
33	20250409	193300	1107170640	2950	2950	2950	2950	0
34	20250409	193200	1107170640	2950	2950	2950	2950	0
35	20250409	193100	1107170640	2950	2950	2950	2950	0
36	20250409	193000	1107170640	2950	2950	2950	2950	0
37	20250409	192900	1107170640	2950	2950	2950	2950	0
38	20250409	192800	1107170640	2950	2950	2950	2950	0
39	20250409	192700	1107170640	2950	2950	2950	2950	0
40	20250409	192600	1107170640	2950	2950	2950	2950	0
41	20250409	192500	1107170640	2950	2950	2950	2950	0
42	20250409	192400	1107170640	2950	2950	2950	2950	0
43	20250409	192300	1107170640	2950	2950	2950	2950	0
44	20250409	192200	1107170640	2950	2950	2950	2950	0
45	20250409	192100	1107170640	2950	2950	2950	2950	0
46	20250409	192000	1107170640	2950	2950	2950	2950	0
47	20250409	191900	1107170640	2950	2950	2950	2950	0
48	20250409	191800	1107170640	2950	2950	2950	2950	0
49	20250409	191700	1107170640	2950	2950	2950	2950	0
50	20250409	191600	1107170640	2950	2950	2950	2950	0
51	20250409	191500	1107170640	2950	2950	2950	2950	0
52	20250409	191400	1107170640	2950	2950	2950	2950	0
53	20250409	191300	1107170640	2950	2950	2950	2950	0
54	20250409	191200	1107170640	2950	2950	2950	2950	0
55	20250409	191100	1107170640	2950	2950	2950	2950	0
56	20250409	191000	1107170640	2950	2950	2950	2950	0
57	20250409	190900	1107170640	2950	2950	2950	2950	0
58	20250409	190800	1107170640	2950	2950	2950	2950	0
59	20250409	190700	1107170640	2950	2950	2950	2950	0
60	20250409	190600	1107170640	2950	2950	2950	2950	0
61	20250409	190500	1107170640	2950	2950	2950	2950	0
62	20250409	190400	1107170640	2950	2950	2950	2950	2398
63	20250409	190300	1107170640	2950	2950	2950	2950	0
64	20250409	190200	1107170640	2950	2950	2950	2950	0
65	20250409	190100	1107170640	2950	2950	2950	2950	0
66	20250409	190000	1107170640	2950	2950	2950	2950	0
67	20250409	185900	1107170640	2950	2950	2950	2950	0
68	20250409	185800	1107170640	2950	2950	2950	2950	0
69	20250409	185700	1107170640	2950	2950	2950	2950	0
70	20250409	185600	1107170640	2950	2950	2950	2950	0
71	20250409	185500	1107170640	2950	2950	2950	2950	0
72	20250409	185400	1107170640	2950	2950	2950	2950	0
73	20250409	185300	1107170640	2950	2950	2950	2950	0
74	20250409	185200	1107170640	2950	2950	2950	2950	0
75	20250409	185100	1107170640	2950	2950	2950	2950	0
76	20250409	185000	1107170640	2950	2950	2950	2950	0
77	20250409	184900	1107170640	2950	2950	2950	2950	0
78	20250409	184800	1107170640	2950	2950	2950	2950	0
79	20250409	184700	1107170640	2950	2950	2950	2950	0
80	20250409	184600	1107170640	2950	2950	2950	2950	0
81	20250409	184500	1107170640	2950	2950	2950	2950	0
82	20250409	184400	1107170640	2950	2950	2950	2950	0
83	20250409	184300	1107170640	2950	2950	2950	2950	0
84	20250409	184200	1107170640	2950	2950	2950	2950	0
85	20250409	184100	1107170640	2950	2950	2950	2950	0
86	20250409	184000	1107170640	2950	2950	2950	2950	0
87	20250409	183900	1107170640	2950	2950	2950	2950	0
88	20250409	183800	1107170640	2950	2950	2950	2950	0
89	20250409	183700	1107170640	2950	2950	2950	2950	0
90	20250409	183600	1107170640	2950	2950	2950	2950	0
91	20250409	183500	1107170640	2950	2950	2950	2950	0
92	20250409	183400	1107170640	2950	2950	2950	2950	2398
93	20250409	183300	1107170640	2950	2950	2950	2950	0
94	20250409	183200	1107170640	2950	2950	2950	2950	0
95	20250409	183100	1107170640	2950	2950	2950	2950	0
96	20250409	183000	1107170640	2950	2950	2950	2950	0
97	20250409	182900	1107170640	2950	2950	2950	2950	0
98	20250409	182800	1107170640	2950	2950	2950	2950	0
99	20250409	182700	1107170640	2950	2950	2950	2950	0
100	20250409	182600	1107170640	2950	2950	2950	2950	0
101	20250409	182500	1107170640	2950	2950	2950	2950	0
102	20250409	182400	1107170640	2950	2950	2950	2950	0
103	20250409	182300	1107170640	2950	2950	2950	2950	0
104	20250409	182200	1107170640	2950	2950	2950	2950	0
105	20250409	182100	1107170640	2950	2950	2950	2950	0
106	20250409	182000	1107170640	2950	2950	2950	2950	0
107	20250409	181900	1107170640	2950	2950	2950	2950	0
108	20250409	181800	1107170640	2950	2950	2950	2950	0
109	20250409	181700	1107170640	2950	2950	2950	2950	0
110	20250409	181600	1107170640	2950	2950	2950	2950	0
111	20250409	181500	1107170640	2950	2950	2950	2950	0
112	20250409	181400	1107170640	2950	2950	2950	2950	0
113	20250409	181300	1107170640	2950	2950	2950	2950	0
114	20250409	181200	1107170640	2950	2950	2950	2950	0
115	20250409	181100	1107170640	2950	2950	2950	2950	0
116	20250409	181000	1107170640	2950	2950	2950	2950	0
117	20250409	180900	1107170640	2950	2950	2950	2950	0
118	20250409	180800	1107170640	2950	2950	2950	2950	0
119	20250409	180700	1107170640	2950	2950	2950	2950	0
120	20250409	180600	1107170640	2950	2950	2950	2950	0
121	20250409	180500	1107170640	2950	2950	2950	2950	0
122	20250409	180400	1107170640	2950	2950	2950	2950	2398
123	20250409	180300	1107170640	2950	2950	2950	2950	0
124	20250409	180200	1107170640	2950	2950	2950	2950	0
125	20250409	180100	1107170640	2950	2950	2950	2950	0
126	20250409	180000	1107170640	2950	2950	2950	2950	0
127	20250409	175900	1107170640	2950	2950	2950	2950	0
128	20250409	175800	1107170640	2950	2950	2950	2950	0
129	20250409	175700	1107170640	2950	2950	2950	2950	0
130	20250409	175600	1107170640	2950	2950	2950	2950	0
131	20250409	175500	1107170640	2950	2950	2950	2950	0
132	20250409	175400	1107170640	2950	2950	2950	2950	0
133	20250409	175300	1107170640	2950	2950	2950	2950	0
134	20250409	175200	1107170640	2950	2950	2950	2950	0
135	20250409	175100	1107170640	2950	2950	2950	2950	0
136	20250409	175000	1107170640	2950	2950	2950	2950	0
137	20250409	174900	1107170640	2950	2950	2950	2950	0
138	20250409	174800	1107170640	2950	2950	2950	2950	0
139	20250409	174700	1107170640	2950	2950	2950	2950	0
140	20250409	174600	1107170640	2950	2950	2950	2950	0
141	20250409	174500	1107170640	2950	2950	2950	2950	0
142	20250409	174400	1107170640	2950	2950	2950	2950	0
143	20250409	174300	1107170640	2950	2950	2950	2950	0
144	20250409	174200	1107170640	2950	2950	2950	2950	0
145	20250409	174100	1107170640	2950	2950	2950	2950	0
146	20250409	174000	1107170640	2950	2950	2950	2950	0
147	20250409	173900	1107170640	2950	2950	2950	2950	0
148	20250409	173800	1107170640	2950	2950	2950	2950	0
149	20250409	173700	1107170640	2950	2950	2950	2950	0
150	20250409	173600	1107170640	2950	2950	2950	2950	0
151	20250409	173500	1107170640	2950	2950	2950	2950	0
152	20250409	173400	1107170640	2950	2950	2950	2950	2398
153	20250409	173300	1107170640	2950	2950	2950	2950	0
154	20250409	173200	1107170640	2950	2950	2950	2950	0
155	20250409	173100	1107170640	2950	2950	2950	2950	0
156	20250409	173000	1107170640	2950	2950	2950	2950	0
157	20250409	172900	1107170640	2950	2950	2950	2950	0
158	20250409	172800	1107170640	2950	2950	2950	2950	0
159	20250409	172700	1107170640	2950	2950	2950	2950	0
160	20250409	172600	1107170640	2950	2950	2950	2950	0
161	20250409	172500	1107170640	2950	2950	2950	2950	0
162	20250409	172400	1107170640	2950	2950	2950	2950	0
163	20250409	172300	1107170640	2950	2950	2950	2950	0
164	20250409	172200	1107170640	2950	2950	2950	2950	0
165	20250409	172100	1107170640	2950	2950	2950	2950	0
166	20250409	172000	1107170640	2950	2950	2950	2950	0
167	20250409	171900	1107170640	2950	2950	2950	2950	0
168	20250409	171800	1107170640	2950	2950	2950	2950	0
169	20250409	171700	1107170640	2950	2950	2950	2950	0
170	20250409	171600	1107170640	2950	2950	2950	2950	0
171	20250409	171500	1107170640	2950	2950	2950	2950	0
172	20250409	171400	1107170640	2950	2950	2950	2950	0
173	20250409	171300	1107170640	2950	2950	2950	2950	0
174	20250409	171200	1107170640	2950	2950	2950	2950	0
175	20250409	171100	1107170640	2950	2950	2950	2950	0
176	20250409	171000	1107170640	2950	2950	2950	2950	0
177	20250409	170900	1107170640	2950	2950	2950	2950	0
178	20250409	170800	1107170640	2950	2950	2950	2950	0
179	20250409	170700	1107170640	2950	2950	2950	2950	0
180	20250409	170600	1107170640	2950	2950	2950	2950	0
181	20250409	170500	1107170640	2950	2950	2950	2950	0
182	20250409	170400	1107170640	2950	2950	2950	2950	2398
183	20250409	170300	1107170640	2950	2950	2950	2950	0
184	20250409	170200	1107170640	2950	2950	2950	2950	0
185	20250409	170100	1107170640	2950	2950	2950	2950	0
186	20250409	170000	1107170640	2950	2950	2950	2950	0
187	20250409	165900	1107170640	2950	2950	2950	2950	0
188	20250409	165800	1107170640	2950	2950	2950	2950	0
189	20250409	165700	1107170640	2950	2950	2950	2950	0
190	20250409	165600	1107170640	2950	2950	2950	2950	0
191	20250409	165500	1107170640	2950	2950	2950	2950	0
192	20250409	165400	1107170640	2950	2950	2950	2950	0
193	20250409	165300	1107170640	2950	2950	2950	2950	0
194	20250409	165200	1107170640	2950	2950	2950	2950	0
195	20250409	165100	1107170640	2950	2950	2950	2950	0
196	20250409	165000	1107170640	2950	2950	2950	2950	0
197	20250409	164900	1107170640	2950	2950	2950	2950	0
198	20250409	164800	1107170640	2950	2950	2950	2950	0
199	20250409	164700	1107170640	2950	2950	2950	2950	0
200	20250409	164600	1107170640	2950	2950	2950	2950	0
201	20250409	164500	1107170640	2950	2950	2950	2950	0
202	20250409	164400	1107170640	2950	2950	2950	2950	0
203	20250409	164300	1107170640	2950	2950	2950	2950	0
204	20250409	164200	1107170640	2950	2950	2950	2950	0
205	20250409	164100	1107170640	2950	2950	2950	2950	0
206	20250409	164000	1107170640	2950	2950	2950	2950	0
207	20250409	163900	1107170640	2950	2950	2950	2950	0
208	20250409	163800	1107170640	2950	2950	2950	2950	0
209	20250409	163700	1107170640	2950	2950	2950	2950	0
210	20250409	163600	1107170640	2950	2950	2950	2950	0
211	20250409	163500	1107170640	2950	2950	2950	2950	0
212	20250409	163400	1107170640	2950	2950	2950	2950	2398
213	20250409	163300	1107170640	2950	2950	2950	2950	0
214	20250409	163200	1107170640	2950	2950	2950	2950	0
215	20250409	163100	1107170640	2950	2950	2950	2950	0
216	20250409	163000	1107170640	2950	2950	2950	2950	0
217	20250409	162900	1107170640	2950	2950	2950	2950	0
218	20250409	162800	1107170640	2950	2950	2950	2950	0
219	20250409	162700	1107170640	2950	2950	2950	2950	0
220	20250409	162600	1107170640	2950	2950	2950	2950	0
221	20250409	162500	1107170640	2950	2950	2950	2950	0
222	20250409	162400	1107170640	2950	2950	2950	2950	0
223	20250409	162300	1107170640	2950	2950	2950	2950	0
224	20250409	162200	1107170640	2950	2950	2950	2950	0
225	20250409	162100	1107170640	2950	2950	2950	2950	0
226	20250409	162000	1107170640	2950	2950	2950	2950	0
227	20250409	161900	1107170640	2950	2950	2950	2950	0
228	20250409	161800	1107170640	2950	2950	2950	2950	0
229	20250409	161700	1107170640	2950	2950	2950	2950	0
230	20250409	161600	1107170640	2950	2950	2950	2950	0
231	20250409	161500	1107170640	2950	2950	2950	2950	0
232	20250409	161400	1107170640	2950	2950	2950	2950	0
233	20250409	161300	1107170640	2950	2950	2950	2950	0
234	20250409	161200	1107170640	2950	2950	2950	2950	0
235	20250409	161100	1107170640	2950	2950	2950	2950	0
236	20250409	161000	1107170640	2950	2950	2950	2950	0
237	20250409	160900	1107170640	2950	2950	2950	2950	0
238	20250409	160800	1107170640	2950	2950	2950	2950	0
239	20250409	160700	1107170640	2950	2950	2950	2950	0
240	20250409	160600	1107170640	2950	2950	2950	2950	0
241	20250409	160500	1107170640	2950	2950	2950	2950	0
242	20250409	160400	1107170640	2950	2950	2950	2950	2398
243	20250409	160300	1107170640	2950	2950	2950	2950	0
244	20250409	160200	1107170640	2950	2950	2950	2950	0
245	20250409	160100	1107170640	2950	2950	2950	2950	0
246	20250409	160000	1107170640	2950	2950	2950	2950	0
247	20250409	155900	1107170640	2950	2950	2950	2950	0
248	20250409	155800	1107170640	2950	2950	2950	2950	0
249	20250409	155700	1107170640	2950	2950	2950	2950	0
250	20250409	155600	1107170640	2950	2950	2950	2950	0
251	20250409	155500	1107170640	2950	2950	2950	2950	0
252	20250409	155400	1107170640	2950	2950	2950	2950	0
253	20250409	155300	1107170640	2950	2950	2950	2950	0
254	20250409	155200	1107170640	2950	2950	2950	2950	0
255	20250409	155100	1107170640	2950	2950	2950	2950	0
256	20250409	155000	1107170640	2950	2950	2950	2950	0
257	20250409	154900	1107170640	2950	2950	2950	2950	0
258	20250409	154800	1107170640	2950	2950	2950	2950	0
259	20250409	154700	1107170640	2950	2950	2950	2950	0
260	20250409	154600	1107170640	2950	2950	2950	2950	0
261	20250409	154500	1107170640	2950	2950	2950	2950	0
262	20250409	154400	1107170640	2950	2950	2950	2950	0
263	20250409	154300	1107170640	2950	2950	2950	2950	0
264	20250409	154200	1107170640	2950	2950	2950	2950	0
265	20250409	154100	1107170640	2950	2950	2950	2950	0
266	20250409	154000	1107170640	2950	2950	2950	2950	0
267	20250409	153900	1107170640	2950	2950	2950	2950	0
268	20250409	153800	1107170640	2950	2950	2950	2950	0
269	20250409	153700	1107170640	2950	2950	2950	2950	0
270	20250409	153600	1107170640	2950	2950	2950	2950	0
271	20250409	153500	1107170640	2950	2950	2950	2950	0
272	20250409	153400	1107170640	2950	2950	2950	2950	2398
273	20250409	153300	1107170640	2950	2950	2950	2950	0
274	20250409	153200	1107170640	2950	2950	2950	2950	0
275	20250409	153100	1107170640	2950	2950	2950	2950	0
276	20250409	153000	1107170640	2950	2950	2950	2950	2398
277	20250409	152900	1100096540	2945	2945	2945	2945	0
278	20250409	152800	1100096540	2945	2945	2945	2945	0
279	20250409	152700	1100096540	2945	2945	2945	2945	0
280	20250409	152600	1100096540	2945	2945	2945	2945	0
281	20250409	152500	1100096540	2945	2945	2945	2945	0
282	20250409	152400	1100096540	2945	2945	2945	2945	0
283	20250409	152300	1100096540	2945	2945	2945	2945	0
284	20250409	152200	1100096540	2945	2945	2945	2945	0
285	20250409	152100	1100096540	2945	2945	2945	2945	0
286	20250409	152000	1100096540	2945	2945	2945	2945	0
287	20250409	151900	1100096540	2945	2940	2945	2940	348
288	20250409	151800	1099073410	2935	2935	2935	2935	0
289	20250409	151700	1099073410	2935	2935	2935	2935	0
290	20250409	151600	1099073410	2935	2935	2935	2935	0
291	20250409	151500	1099073410	2935	2940	2940	2935	120
292	20250409	151400	1098720800	2950	2945	2950	2945	501
293	20250409	151300	1097242885	2945	2945	2945	2945	14
294	20250409	151200	1097201655	2945	2945	2945	2945	342
295	20250409	151100	1096194465	2945	2945	2945	2945	34
296	20250409	151000	1096094335	2945	2945	2945	2945	193
297	20250409	150900	1095525950	2945	2945	2945	2945	4
298	20250409	150800	1095514170	2945	2945	2945	2945	0
299	20250409	150700	1095514170	2945	2945	2945	2945	11
300	20250409	150600	1095481775	2945	2945	2945	2945	3
301	20250409	150500	1095472940	2945	2945	2945	2945	10
302	20250409	150400	1095443490	2935	2945	2945	2935	36
303	20250409	150300	1095337810	2945	2940	2945	2940	224
304	20250409	150200	1094678780	2945	2945	2945	2945	1
305	20250409	150100	1094675835	2935	2935	2935	2935	0
306	20250409	150000	1094675835	2935	2940	2940	2935	301
307	20250409	145900	1093792090	2940	2940	2940	2940	5
308	20250409	145800	1093777390	2940	2940	2940	2940	55
309	20250409	145700	1093615690	2940	2940	2940	2940	5
310	20250409	145600	1093600990	2945	2945	2945	2945	1
311	20250409	145500	1093598045	2945	2940	2945	2940	2
312	20250409	145400	1093592160	2935	2935	2935	2935	101
313	20250409	145300	1093295725	2950	2950	2950	2950	0
314	20250409	145200	1093295725	2950	2950	2950	2950	1
315	20250409	145100	1093292775	2950	2950	2950	2950	157
316	20250409	145000	1092829625	2935	2940	2940	2935	38
317	20250409	144900	1092718000	2950	2950	2950	2950	0
318	20250409	144800	1092718000	2950	2950	2950	2950	0
319	20250409	144700	1092718000	2950	2950	2950	2950	100
320	20250409	144600	1092423000	2940	2940	2940	2940	229
321	20250409	144500	1091749740	2940	2940	2940	2940	10
322	20250409	144400	1091720340	2940	2940	2940	2935	172
323	20250409	144300	1091214785	2940	2940	2940	2940	53
324	20250409	144200	1091058965	2940	2940	2940	2940	3
325	20250409	144100	1091050145	2940	2940	2940	2940	88
326	20250409	144000	1090791425	2940	2940	2940	2940	240
327	20250409	143900	1090085825	2940	2940	2940	2940	69
328	20250409	143800	1089882965	2940	2940	2940	2940	0
329	20250409	143700	1089882965	2940	2940	2940	2940	0
330	20250409	143600	1089882965	2940	2940	2940	2940	0
331	20250409	143500	1089882965	2940	2940	2940	2940	94
332	20250409	143400	1089606605	2940	2940	2940	2940	3
333	20250409	143300	1089597785	2940	2945	2945	2940	5
334	20250409	143200	1089583070	2945	2940	2945	2940	1761
335	20250409	143100	1084405595	2945	2945	2945	2945	1
336	20250409	143000	1084402650	2950	2950	2950	2950	0
337	20250409	142900	1084402650	2950	2950	2950	2950	0
338	20250409	142800	1084402650	2950	2950	2950	2950	3
339	20250409	142700	1084393800	2955	2945	2955	2935	1701
340	20250409	142600	1079395795	2955	2955	2955	2955	0
341	20250409	142500	1079395795	2955	2955	2955	2955	92
342	20250409	142400	1079123935	2955	2955	2955	2955	1000
343	20250409	142300	1076168935	2955	2955	2955	2955	10
344	20250409	142200	1076139385	2955	2955	2955	2955	1460
345	20250409	142100	1071825085	2955	2955	2955	2955	1
346	20250409	142000	1071822130	2935	2945	2950	2935	3652
347	20250409	141900	1061060915	2940	2940	2940	2940	59
348	20250409	141800	1060887455	2940	2940	2940	2937	541
349	20250409	141700	1059297215	2940	2940	2940	2940	101
350	20250409	141600	1059000275	2940	2940	2940	2940	1209
351	20250409	141500	1055445815	2935	2935	2935	2935	0
352	20250409	141400	1055445815	2935	2935	2935	2935	368
353	20250409	141300	1054365735	2935	2935	2935	2935	0
354	20250409	141200	1054365735	2935	2935	2935	2935	70
355	20250409	141100	1054160285	2940	2940	2940	2940	397
356	20250409	141000	1052993105	2935	2935	2935	2935	0
357	20250409	140900	1052993105	2935	2935	2935	2935	0
358	20250409	140800	1052993105	2935	2940	2940	2935	24
359	20250409	140700	1052922595	2940	2940	2940	2940	596
360	20250409	140600	1051170355	2940	2940	2940	2940	229
361	20250409	140500	1050497095	2945	2945	2945	2935	1529
362	20250409	140400	1046004215	2935	2940	2945	2935	28
363	20250409	140300	1045921895	2945	2940	2945	2940	80
364	20250409	140200	1045686690	2940	2940	2940	2940	0
365	20250409	140100	1045686690	2940	2935	2940	2935	433
366	20250409	140000	1044415820	2945	2945	2945	2945	0
367	20250409	135900	1044415820	2945	2945	2945	2945	0
368	20250409	135800	1044415820	2945	2945	2945	2945	0
369	20250409	135700	1044415820	2945	2945	2945	2945	1
370	20250409	135600	1044412875	2935	2935	2935	2935	130
371	20250409	135500	1044031325	2935	2935	2935	2935	0
372	20250409	135400	1044031325	2935	2935	2935	2930	11999
373	20250409	135300	1008814760	2935	2945	2945	2935	4730
374	20250409	135200	994916630	2950	2950	2950	2950	2
375	20250409	135100	994910730	2950	2950	2950	2950	0
376	20250409	135000	994910730	2950	2950	2950	2950	30
377	20250409	134900	994822230	2945	2945	2945	2945	170
378	20250409	134800	994321580	2940	2940	2940	2940	0
379	20250409	134700	994321580	2940	2940	2940	2940	786
380	20250409	134600	992010740	2935	2935	2935	2935	0
381	20250409	134500	992010740	2935	2935	2935	2935	0
382	20250409	134400	992010740	2935	2935	2935	2935	518
383	20250409	134300	990490410	2935	2935	2935	2935	1
384	20250409	134200	990487475	2930	2925	2930	2925	3366
385	20250409	134100	980641020	2925	2925	2925	2925	0
386	20250409	134000	980641020	2925	2930	2930	2925	1089
387	20250409	133900	977454930	2930	2930	2930	2930	20
388	20250409	133800	977396330	2930	2930	2930	2930	1401
389	20250409	133700	973291400	2930	2925	2930	2925	1587
390	20250409	133600	968643855	2930	2930	2930	2930	1196
391	20250409	133500	965139575	2935	2930	2935	2930	1202
392	20250409	133400	961617515	2930	2930	2930	2930	897
393	20250409	133300	958989305	2925	2925	2925	2925	20
394	20250409	133200	958930805	2925	2925	2925	2925	0
395	20250409	133100	958930805	2925	2930	2930	2925	1089
396	20250409	133000	955740435	2930	2930	2930	2925	276
397	20250409	132900	954932765	2930	2930	2930	2930	1991
398	20250409	132800	949099135	2930	2930	2930	2930	1127
399	20250409	132700	945797025	2930	2930	2930	2930	0
400	20250409	132600	945797025	2930	2930	2930	2930	701
401	20250409	132500	943743095	2925	2930	2930	2925	553
402	20250409	132400	942125305	2930	2925	2930	2925	5
403	20250409	132300	942110665	2925	2930	2930	2925	29
404	20250409	132200	942025830	2930	2930	2930	2930	2376
405	20250409	132100	935064150	2930	2935	2940	2930	1557
406	20250409	132000	930498475	2940	2940	2940	2930	19205
407	20250409	131900	874204975	2945	2945	2945	2945	501
408	20250409	131800	872729530	2940	2940	2940	2940	11000
409	20250409	131700	840389530	2940	2945	2945	2940	2443
410	20250409	131600	833201555	2945	2945	2945	2945	3000
411	20250409	131500	824366555	2945	2945	2945	2945	1700
412	20250409	131400	819360055	2945	2950	2950	2945	291
413	20250409	131300	818503040	2950	2950	2950	2950	5
414	20250409	131200	818488290	2950	2950	2950	2950	3
415	20250409	131100	818479440	2950	2950	2950	2950	4062
416	20250409	131000	806496540	2955	2955	2955	2955	11
417	20250409	130900	806464035	2955	2950	2955	2950	343
418	20250409	130800	805452180	2950	2950	2950	2950	613
419	20250409	130700	803643830	2950	2950	2950	2950	0
420	20250409	130600	803643830	2950	2950	2950	2950	4022
421	20250409	130500	791778930	2950	2950	2950	2950	3
422	20250409	130400	791770080	2950	2950	2950	2950	1
423	20250409	130300	791767130	2950	2950	2950	2950	1020
424	20250409	130200	788758130	2940	2940	2940	2940	77
425	20250409	130100	788531750	2945	2945	2950	2940	1263
426	20250409	130000	784816555	2945	2945	2945	2945	384
427	20250409	125900	783685675	2945	2945	2945	2945	230
428	20250409	125800	783008325	2950	2950	2950	2950	30
429	20250409	125700	782919825	2945	2945	2945	2945	330
430	20250409	125600	781947975	2945	2945	2945	2945	1766
431	20250409	125500	776747105	2945	2950	2950	2945	4620
432	20250409	125400	763140705	2945	2950	2955	2945	2982
433	20250409	125300	754343855	2950	2960	2960	2950	30002
434	20250409	125200	665747855	2960	2960	2960	2960	0
435	20250409	125100	665747855	2960	2960	2960	2960	90
436	20250409	125000	665481455	2965	2965	2965	2965	0
437	20250409	124900	665481455	2965	2965	2965	2965	14
438	20250409	124800	665439945	2960	2960	2960	2960	3365
439	20250409	124700	655479545	2960	2960	2960	2960	4080
440	20250409	124600	643402745	2960	2960	2960	2960	1595
441	20250409	124500	638681545	2965	2965	2965	2965	298
442	20250409	124400	637797975	2970	2970	2970	2970	1
443	20250409	124300	637795005	2970	2970	2970	2970	1
444	20250409	124200	637792035	2960	2965	2965	2960	4179
445	20250409	124100	625401740	2965	2965	2965	2965	0
446	20250409	124000	625401740	2965	2965	2965	2965	0
447	20250409	123900	625401740	2965	2965	2965	2965	0
448	20250409	123800	625401740	2965	2965	2965	2965	924
449	20250409	123700	622662080	2960	2970	2970	2960	5519
450	20250409	123600	606301770	2965	2965	2965	2965	0
451	20250409	123500	606301770	2965	2965	2965	2965	0
452	20250409	123400	606301770	2965	2965	2965	2965	192
453	20250409	123300	605732490	2960	2960	2960	2960	1
454	20250409	123200	605729530	2960	2965	2965	2960	2626
455	20250409	123100	597944265	2965	2965	2965	2965	5
456	20250409	123000	597929440	2965	2965	2965	2965	100
457	20250409	122900	597632940	2965	2965	2965	2965	0
458	20250409	122800	597632940	2965	2965	2965	2965	0
459	20250409	122700	597632940	2965	2965	2965	2965	0
460	20250409	122600	597632940	2965	2965	2965	2965	0
461	20250409	122500	597632940	2965	2965	2965	2965	0
462	20250409	122400	597632940	2965	2970	2970	2965	2077
463	20250409	122300	591464635	2970	2970	2970	2970	0
464	20250409	122200	591464635	2970	2970	2970	2970	0
465	20250409	122100	591464635	2970	2970	2970	2970	100
466	20250409	122000	591167635	2965	2965	2965	2965	2390
467	20250409	121900	584081285	2965	2965	2965	2965	1
468	20250409	121800	584078320	2965	2965	2965	2965	200
469	20250409	121700	583485320	2965	2965	2965	2965	1
470	20250409	121600	583482355	2965	2965	2965	2965	200
471	20250409	121500	582889355	2965	2965	2965	2965	0
472	20250409	121400	582889355	2965	2965	2965	2965	0
473	20250409	121300	582889355	2965	2970	2970	2965	1810
474	20250409	121200	577522690	2970	2970	2970	2970	0
475	20250409	121100	577522690	2970	2970	2970	2970	0
476	20250409	121000	577522690	2970	2970	2970	2970	17
477	20250409	120900	577472200	2965	2965	2965	2965	30
478	20250409	120800	577383250	2965	2965	2965	2965	0
479	20250409	120700	577383250	2965	2975	2975	2965	12
480	20250409	120600	577347560	2975	2975	2975	2975	1
481	20250409	120500	577344585	2975	2975	2975	2975	0
482	20250409	120400	577344585	2975	2975	2975	2975	0
483	20250409	120300	577344585	2975	2975	2975	2975	2
484	20250409	120200	577338635	2975	2975	2975	2975	1
485	20250409	120100	577335660	2980	2980	2980	2980	0
486	20250409	120000	577335660	2980	2980	2980	2980	0
487	20250409	115900	577335660	2980	2965	2980	2965	2067
488	20250409	115800	571184705	2975	2975	2975	2975	6
489	20250409	115700	571166855	2975	2975	2975	2975	1501
490	20250409	115600	566701380	2975	2975	2975	2970	1486
491	20250409	115500	562280995	2970	2965	2970	2965	1745
492	20250409	115400	557098700	2965	2965	2965	2965	9
493	20250409	115300	557072015	2965	2965	2965	2965	198
494	20250409	115200	556484945	2965	2965	2965	2965	0
495	20250409	115100	556484945	2965	2965	2965	2965	936
496	20250409	115000	553709705	2965	2965	2965	2965	1000
497	20250409	114900	550744705	2965	2965	2965	2965	0
498	20250409	114800	550744705	2965	2965	2965	2965	4
499	20250409	114700	550732845	2965	2965	2965	2965	0
500	20250409	114600	550732845	2965	2965	2965	2965	0
501	20250409	114500	550732845	2965	2965	2965	2965	0
502	20250409	114400	550732845	2965	2965	2965	2965	1
503	20250409	114300	550729880	2965	2965	2965	2965	1
504	20250409	114200	550726915	2965	2965	2965	2965	0
505	20250409	114100	550726915	2965	2965	2965	2965	0
506	20250409	114000	550726915	2965	2965	2965	2965	10
507	20250409	113900	550697265	2965	2965	2965	2965	0
508	20250409	113800	550697265	2965	2965	2965	2965	0
509	20250409	113700	550697265	2965	2970	2970	2965	2111
510	20250409	113600	544438125	2960	2960	2960	2960	8
511	20250409	113500	544414445	2970	2970	2970	2970	10
512	20250409	113400	544384745	2960	2960	2960	2960	0
513	20250409	113300	544384745	2960	2965	2965	2960	1278
514	20250409	113200	540595530	2960	2960	2960	2960	0
515	20250409	113100	540595530	2960	2960	2960	2960	3060
516	20250409	113000	531537930	2965	2965	2965	2965	7
517	20250409	112900	531517175	2965	2965	2965	2965	14
518	20250409	112800	531475665	2955	2955	2955	2955	3094
519	20250409	112700	522332895	2955	2955	2955	2955	27
520	20250409	112600	522253110	2955	2955	2955	2955	0
521	20250409	112500	522253110	2955	2960	2960	2955	415
522	20250409	112400	521026225	2970	2970	2970	2970	0
523	20250409	112300	521026225	2970	2970	2970	2970	0
524	20250409	112200	521026225	2970	2970	2970	2970	0
525	20250409	112100	521026225	2970	2970	2970	2970	0
526	20250409	112000	521026225	2970	2970	2970	2970	0
527	20250409	111900	521026225	2970	2970	2970	2970	15
528	20250409	111800	520981675	2970	2970	2970	2970	0
529	20250409	111700	520981675	2970	2970	2970	2970	0
530	20250409	111600	520981675	2970	2970	2970	2970	2
531	20250409	111500	520975735	2970	2970	2970	2970	25
532	20250409	111400	520901485	2970	2970	2970	2970	0
533	20250409	111300	520901485	2970	2970	2970	2970	19
534	20250409	111200	520845055	2960	2960	2960	2960	0
535	20250409	111100	520845055	2960	2960	2960	2960	0
536	20250409	111000	520845055	2960	2965	2965	2960	5564
537	20250409	110900	504370615	2965	2965	2965	2965	0
538	20250409	110800	504370615	2965	2965	2965	2965	0
539	20250409	110700	504370615	2965	2965	2965	2965	0
540	20250409	110600	504370615	2965	2965	2965	2965	49
541	20250409	110500	504225330	2965	2965	2965	2965	0
542	20250409	110400	504225330	2965	2965	2965	2965	0
543	20250409	110300	504225330	2965	2965	2965	2965	650
544	20250409	110200	502298080	2965	2965	2965	2965	0
545	20250409	110100	502298080	2965	2965	2965	2965	3
546	20250409	110000	502289185	2955	2955	2955	2955	0
547	20250409	105900	502289185	2955	2960	2960	2955	10343
548	20250409	105800	471674960	2960	2960	2960	2960	350
549	20250409	105700	470638960	2970	2970	2970	2970	1
550	20250409	105600	470635990	2970	2970	2970	2970	0
551	20250409	105500	470635990	2970	2970	2970	2970	150
552	20250409	105400	470190490	2970	2970	2970	2970	1
553	20250409	105300	470187520	2955	2955	2955	2955	2700
554	20250409	105200	462209020	2955	2955	2960	2955	961
555	20250409	105100	459369155	2955	2955	2955	2955	2642
556	20250409	105000	451562045	2965	2965	2965	2965	826
557	20250409	104900	449112955	2965	2965	2965	2965	1
558	20250409	104800	449109990	2965	2965	2965	2965	1
559	20250409	104700	449107025	2965	2965	2965	2965	0
560	20250409	104600	449107025	2965	2965	2965	2965	0
561	20250409	104500	449107025	2965	2965	2965	2965	1
562	20250409	104400	449104060	2965	2960	2965	2960	184
563	20250409	104300	448559415	2960	2960	2960	2955	3347
564	20250409	104200	438652300	2960	2960	2960	2960	0
565	20250409	104100	438652300	2960	2960	2960	2960	48
566	20250409	104000	438510220	2960	2955	2960	2955	1385
567	20250409	103900	434410785	2960	2960	2960	2960	600
568	20250409	103800	432634785	2960	2960	2960	2960	10
569	20250409	103700	432605185	2960	2960	2960	2960	3
570	20250409	103600	432596305	2960	2960	2960	2960	36
571	20250409	103500	432489745	2955	2960	2960	2955	1033
572	20250409	103400	429432230	2960	2960	2960	2960	0
573	20250409	103300	429432230	2960	2957	2960	2957	550
574	20250409	103200	427804380	2960	2960	2960	2960	50
575	20250409	103100	427656380	2960	2960	2960	2960	11
576	20250409	103000	427623820	2960	2960	2960	2960	3
577	20250409	102900	427614940	2955	2955	2955	2955	0
578	20250409	102800	427614940	2955	2955	2955	2955	3
579	20250409	102700	427606075	2955	2955	2955	2955	2
580	20250409	102600	427600165	2960	2960	2960	2955	4037
581	20250409	102500	415651775	2960	2955	2960	2955	224
582	20250409	102400	414989850	2955	2955	2955	2955	0
583	20250409	102300	414989850	2955	2955	2955	2955	200
584	20250409	102200	414398850	2960	2960	2960	2960	2
585	20250409	102100	414392930	2960	2960	2960	2960	62
586	20250409	102000	414209410	2960	2960	2960	2960	90
587	20250409	101900	413943010	2950	2950	2950	2950	0
588	20250409	101800	413943010	2950	2950	2950	2950	4
589	20250409	101700	413931210	2950	2950	2960	2945	2127
590	20250409	101600	407656290	2955	2960	2960	2950	103
591	20250409	101500	407351435	2960	2960	2960	2960	0
592	20250409	101400	407351435	2960	2960	2960	2960	38
593	20250409	101300	407238955	2960	2945	2960	2945	255
594	20250409	101200	406487580	2945	2960	2960	2945	130
595	20250409	101100	406104610	2940	2955	2960	2940	13275
596	20250409	101000	366949125	2955	2955	2960	2955	25
597	20250409	100900	366875190	2955	2955	2960	2955	2167
598	20250409	100800	360471700	2960	2960	2960	2955	760
599	20250409	100700	358222160	2960	2965	2965	2960	1320
600	20250409	100600	354314880	2965	2965	2965	2965	1
601	20250409	100500	354311915	2965	2965	2965	2965	344
602	20250409	100400	353291955	2965	2965	2965	2960	8
603	20250409	100300	353268240	2965	2960	2965	2960	305
604	20250409	100200	352363920	2965	2965	2965	2965	4
605	20250409	100100	352352060	2965	2965	2965	2965	6
606	20250409	100000	352334270	2965	2965	2965	2965	0
607	20250409	095900	352334270	2965	2965	2965	2965	300
608	20250409	095800	351444770	2960	2960	2960	2960	110
609	20250409	095700	351119170	2960	2960	2960	2955	120
610	20250409	095600	350764265	2960	2970	2970	2960	3938
611	20250409	095500	339107765	2970	2970	2970	2960	2084
612	20250409	095400	332935995	2965	2965	2965	2965	5374
613	20250409	095300	317002085	2965	2970	2970	2965	159
614	20250409	095200	316530620	2970	2970	2970	2970	0
615	20250409	095100	316530620	2970	2970	2970	2970	29
616	20250409	095000	316444490	2965	2970	2970	2965	1003
617	20250409	094900	313470580	2970	2970	2970	2970	0
618	20250409	094800	313470580	2970	2970	2970	2970	0
619	20250409	094700	313470580	2970	2975	2975	2970	4297
620	20250409	094600	300692685	2975	2970	2975	2970	3650
621	20250409	094500	289834935	2970	2975	2975	2970	177
622	20250409	094400	289309205	2975	2975	2975	2975	82
623	20250409	094300	289065255	2975	2975	2975	2965	109
624	20250409	094200	288740990	2975	2975	2975	2965	1833
625	20250409	094100	283304515	2970	2970	2970	2970	654
626	20250409	094000	281362135	2970	2970	2970	2970	500
627	20250409	093900	279877135	2970	2970	2970	2970	660
628	20250409	093800	277916935	2975	2970	2975	2970	2472
629	20250409	093700	270574935	2970	2970	2970	2970	1504
630	20250409	093600	266108055	2975	2975	2975	2975	0
631	20250409	093500	266108055	2975	2975	2975	2975	5
632	20250409	093400	266093180	2985	2970	2985	2970	1114
633	20250409	093300	262784480	2970	2970	2970	2970	1744
634	20250409	093200	257604800	2965	2980	2980	2965	2001
635	20250409	093100	251665190	2980	2980	2980	2970	1646
636	20250409	093000	246761570	2970	2970	2970	2970	1250
637	20250409	092900	243049070	2970	2965	2970	2965	442
638	20250409	092800	241738040	2965	2970	2970	2965	1288
639	20250409	092700	237917890	2970	2970	2970	2965	3709
640	20250409	092600	226905900	2980	2980	2980	2970	13423
641	20250409	092500	186980975	2980	2980	2980	2980	0
642	20250409	092400	186980975	2980	2980	2980	2980	1877
643	20250409	092300	181387515	2980	2985	2985	2980	1411
644	20250409	092200	177182685	2985	2990	2990	2985	4231
645	20250409	092100	164538155	2990	2990	2990	2990	708
646	20250409	092000	162421235	2990	2985	2990	2985	57
647	20250409	091900	162251085	2985	2990	2990	2985	2341
648	20250409	091800	155260165	2990	2995	2995	2990	11
649	20250409	091700	155227255	3005	3005	3005	3000	664
650	20250409	091600	153235245	3000	2995	3005	2985	17991
651	20250409	091500	99284540	2985	2990	2990	2985	2118
652	20250409	091400	92951795	2990	2990	2990	2990	1444
653	20250409	091300	88634235	2990	2990	2990	2990	3
654	20250409	091200	88625265	2980	2980	2980	2980	50
655	20250409	091100	88476265	2980	2980	2980	2980	78
656	20250409	091000	88243825	2980	2985	2990	2980	1533
657	20250409	090900	83666730	2975	2975	2975	2975	312
658	20250409	090800	82738530	2975	2980	2985	2975	1928
659	20250409	090700	77002215	2980	2985	2985	2980	1657
660	20250409	090600	72064305	2985	2985	2990	2985	4141
661	20250409	090500	59700100	2985	2985	2985	2985	693
662	20250409	090400	57631495	2975	2980	2980	2975	1018
663	20250409	090300	54601615	2980	2990	2990	2975	4007
664	20250409	090200	42648765	2995	2985	3005	2985	4393
665	20250409	090100	29503670	2970	2970	2975	2965	2171
666	20250409	090000	23065275	2965	2970	2990	2965	7757