KissMeData/023810/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	185200	61155990	5470	5470	5470	5470	986
3	20250410	185100	61155990	5470	5470	5470	5470	0
4	20250410	185000	61155990	5470	5470	5470	5470	0
5	20250410	184900	61155990	5470	5470	5470	5470	0
6	20250410	184800	61155990	5470	5470	5470	5470	0
7	20250410	184700	61155990	5470	5470	5470	5470	0
8	20250410	184600	61155990	5470	5470	5470	5470	0
9	20250410	184500	61155990	5470	5470	5470	5470	0
10	20250410	184400	61155990	5470	5470	5470	5470	0
11	20250410	184300	61155990	5470	5470	5470	5470	0
12	20250410	184200	61155990	5470	5470	5470	5470	0
13	20250410	184100	61155990	5470	5470	5470	5470	0
14	20250410	184000	61155990	5470	5470	5470	5470	0
15	20250410	183900	61155990	5470	5470	5470	5470	0
16	20250410	183800	61155990	5470	5470	5470	5470	0
17	20250410	183700	61155990	5470	5470	5470	5470	0
18	20250410	183600	61155990	5470	5470	5470	5470	0
19	20250410	183500	61155990	5470	5470	5470	5470	0
20	20250410	183400	61155990	5470	5470	5470	5470	0
21	20250410	183300	61155990	5470	5470	5470	5470	0
22	20250410	183200	61155990	5470	5470	5470	5470	0
23	20250410	183100	61155990	5470	5470	5470	5470	0
24	20250410	183000	61155990	5470	5470	5470	5470	0
25	20250410	182900	61155990	5470	5470	5470	5470	0
26	20250410	182800	61155990	5470	5470	5470	5470	0
27	20250410	182700	61155990	5470	5470	5470	5470	0
28	20250410	182600	61155990	5470	5470	5470	5470	0
29	20250410	182500	61155990	5470	5470	5470	5470	0
30	20250410	182400	61155990	5470	5470	5470	5470	0
31	20250410	182300	61155990	5470	5470	5470	5470	0
32	20250410	182200	61155990	5470	5470	5470	5470	986
33	20250410	182100	61155990	5470	5470	5470	5470	0
34	20250410	182000	61155990	5470	5470	5470	5470	0
35	20250410	181900	61155990	5470	5470	5470	5470	0
36	20250410	181800	61155990	5470	5470	5470	5470	0
37	20250410	181700	61155990	5470	5470	5470	5470	0
38	20250410	181600	61155990	5470	5470	5470	5470	0
39	20250410	181500	61155990	5470	5470	5470	5470	0
40	20250410	181400	61155990	5470	5470	5470	5470	0
41	20250410	181300	61155990	5470	5470	5470	5470	0
42	20250410	181200	61155990	5470	5470	5470	5470	0
43	20250410	181100	61155990	5470	5470	5470	5470	0
44	20250410	181000	61155990	5470	5470	5470	5470	0
45	20250410	180900	61155990	5470	5470	5470	5470	0
46	20250410	180800	61155990	5470	5470	5470	5470	0
47	20250410	180700	61155990	5470	5470	5470	5470	0
48	20250410	180600	61155990	5470	5470	5470	5470	0
49	20250410	180500	61155990	5470	5470	5470	5470	0
50	20250410	180400	61155990	5470	5470	5470	5470	0
51	20250410	180300	61155990	5470	5470	5470	5470	0
52	20250410	180200	61155990	5470	5470	5470	5470	0
53	20250410	180100	61155990	5470	5470	5470	5470	0
54	20250410	180000	61155990	5470	5470	5470	5470	0
55	20250410	175900	61155990	5470	5470	5470	5470	0
56	20250410	175800	61155990	5470	5470	5470	5470	0
57	20250410	175700	61155990	5470	5470	5470	5470	0
58	20250410	175600	61155990	5470	5470	5470	5470	0
59	20250410	175500	61155990	5470	5470	5470	5470	0
60	20250410	175400	61155990	5470	5470	5470	5470	0
61	20250410	175300	61155990	5470	5470	5470	5470	0
62	20250410	175200	61155990	5470	5470	5470	5470	986
63	20250410	175100	61155990	5470	5470	5470	5470	0
64	20250410	175000	61155990	5470	5470	5470	5470	0
65	20250410	174900	61155990	5470	5470	5470	5470	0
66	20250410	174800	61155990	5470	5470	5470	5470	0
67	20250410	174700	61155990	5470	5470	5470	5470	0
68	20250410	174600	61155990	5470	5470	5470	5470	0
69	20250410	174500	61155990	5470	5470	5470	5470	0
70	20250410	174400	61155990	5470	5470	5470	5470	0
71	20250410	174300	61155990	5470	5470	5470	5470	0
72	20250410	174200	61155990	5470	5470	5470	5470	0
73	20250410	174100	61155990	5470	5470	5470	5470	0
74	20250410	174000	61155990	5470	5470	5470	5470	0
75	20250410	173900	61155990	5470	5470	5470	5470	0
76	20250410	173800	61155990	5470	5470	5470	5470	0
77	20250410	173700	61155990	5470	5470	5470	5470	0
78	20250410	173600	61155990	5470	5470	5470	5470	0
79	20250410	173500	61155990	5470	5470	5470	5470	0
80	20250410	173400	61155990	5470	5470	5470	5470	0
81	20250410	173300	61155990	5470	5470	5470	5470	0
82	20250410	173200	61155990	5470	5470	5470	5470	0
83	20250410	173100	61155990	5470	5470	5470	5470	0
84	20250410	173000	61155990	5470	5470	5470	5470	0
85	20250410	172900	61155990	5470	5470	5470	5470	0
86	20250410	172800	61155990	5470	5470	5470	5470	0
87	20250410	172700	61155990	5470	5470	5470	5470	0
88	20250410	172600	61155990	5470	5470	5470	5470	0
89	20250410	172500	61155990	5470	5470	5470	5470	0
90	20250410	172400	61155990	5470	5470	5470	5470	0
91	20250410	172300	61155990	5470	5470	5470	5470	0
92	20250410	172200	61155990	5470	5470	5470	5470	986
93	20250410	172100	61155990	5470	5470	5470	5470	0
94	20250410	172000	61155990	5470	5470	5470	5470	0
95	20250410	171900	61155990	5470	5470	5470	5470	0
96	20250410	171800	61155990	5470	5470	5470	5470	0
97	20250410	171700	61155990	5470	5470	5470	5470	0
98	20250410	171600	61155990	5470	5470	5470	5470	0
99	20250410	171500	61155990	5470	5470	5470	5470	0
100	20250410	171400	61155990	5470	5470	5470	5470	0
101	20250410	171300	61155990	5470	5470	5470	5470	0
102	20250410	171200	61155990	5470	5470	5470	5470	0
103	20250410	171100	61155990	5470	5470	5470	5470	0
104	20250410	171000	61155990	5470	5470	5470	5470	0
105	20250410	170900	61155990	5470	5470	5470	5470	0
106	20250410	170800	61155990	5470	5470	5470	5470	0
107	20250410	170700	61155990	5470	5470	5470	5470	0
108	20250410	170600	61155990	5470	5470	5470	5470	0
109	20250410	170500	61155990	5470	5470	5470	5470	0
110	20250410	170400	61155990	5470	5470	5470	5470	0
111	20250410	170300	61155990	5470	5470	5470	5470	0
112	20250410	170200	61155990	5470	5470	5470	5470	0
113	20250410	170100	61155990	5470	5470	5470	5470	0
114	20250410	170000	61155990	5470	5470	5470	5470	0
115	20250410	165900	61155990	5470	5470	5470	5470	0
116	20250410	165800	61155990	5470	5470	5470	5470	0
117	20250410	165700	61155990	5470	5470	5470	5470	0
118	20250410	165600	61155990	5470	5470	5470	5470	0
119	20250410	165500	61155990	5470	5470	5470	5470	0
120	20250410	165400	61155990	5470	5470	5470	5470	0
121	20250410	165300	61155990	5470	5470	5470	5470	0
122	20250410	165200	61155990	5470	5470	5470	5470	986
123	20250410	165100	61155990	5470	5470	5470	5470	0
124	20250410	165000	61155990	5470	5470	5470	5470	0
125	20250410	164900	61155990	5470	5470	5470	5470	0
126	20250410	164800	61155990	5470	5470	5470	5470	0
127	20250410	164700	61155990	5470	5470	5470	5470	0
128	20250410	164600	61155990	5470	5470	5470	5470	0
129	20250410	164500	61155990	5470	5470	5470	5470	0
130	20250410	164400	61155990	5470	5470	5470	5470	0
131	20250410	164300	61155990	5470	5470	5470	5470	0
132	20250410	164200	61155990	5470	5470	5470	5470	0
133	20250410	164100	61155990	5470	5470	5470	5470	0
134	20250410	164000	61155990	5470	5470	5470	5470	0
135	20250410	163900	61155990	5470	5470	5470	5470	0
136	20250410	163800	61155990	5470	5470	5470	5470	0
137	20250410	163700	61155990	5470	5470	5470	5470	0
138	20250410	163600	61155990	5470	5470	5470	5470	0
139	20250410	163500	61155990	5470	5470	5470	5470	0
140	20250410	163400	61155990	5470	5470	5470	5470	0
141	20250410	163300	61155990	5470	5470	5470	5470	0
142	20250410	163200	61155990	5470	5470	5470	5470	0
143	20250410	163100	61155990	5470	5470	5470	5470	0
144	20250410	163000	61155990	5470	5470	5470	5470	0
145	20250410	162900	61155990	5470	5470	5470	5470	0
146	20250410	162800	61155990	5470	5470	5470	5470	0
147	20250410	162700	61155990	5470	5470	5470	5470	0
148	20250410	162600	61155990	5470	5470	5470	5470	0
149	20250410	162500	61155990	5470	5470	5470	5470	0
150	20250410	162400	61155990	5470	5470	5470	5470	0
151	20250410	162300	61155990	5470	5470	5470	5470	0
152	20250410	162200	61155990	5470	5470	5470	5470	986
153	20250410	162100	61155990	5470	5470	5470	5470	0
154	20250410	162000	61155990	5470	5470	5470	5470	0
155	20250410	161900	61155990	5470	5470	5470	5470	0
156	20250410	161800	61155990	5470	5470	5470	5470	0
157	20250410	161700	61155990	5470	5470	5470	5470	0
158	20250410	161600	61155990	5470	5470	5470	5470	0
159	20250410	161500	61155990	5470	5470	5470	5470	0
160	20250410	161400	61155990	5470	5470	5470	5470	0
161	20250410	161300	61155990	5470	5470	5470	5470	0
162	20250410	161200	61155990	5470	5470	5470	5470	0
163	20250410	161100	61155990	5470	5470	5470	5470	0
164	20250410	161000	61155990	5470	5470	5470	5470	0
165	20250410	160900	61155990	5470	5470	5470	5470	0
166	20250410	160800	61155990	5470	5470	5470	5470	0
167	20250410	160700	61155990	5470	5470	5470	5470	0
168	20250410	160600	61155990	5470	5470	5470	5470	0
169	20250410	160500	61155990	5470	5470	5470	5470	0
170	20250410	160400	61155990	5470	5470	5470	5470	0
171	20250410	160300	61155990	5470	5470	5470	5470	0
172	20250410	160200	61155990	5470	5470	5470	5470	0
173	20250410	160100	61155990	5470	5470	5470	5470	0
174	20250410	160000	61155990	5470	5470	5470	5470	0
175	20250410	155900	61155990	5470	5470	5470	5470	0
176	20250410	155800	61155990	5470	5470	5470	5470	0
177	20250410	155700	61155990	5470	5470	5470	5470	0
178	20250410	155600	61155990	5470	5470	5470	5470	0
179	20250410	155500	61155990	5470	5470	5470	5470	0
180	20250410	155400	61155990	5470	5470	5470	5470	0
181	20250410	155300	61155990	5470	5470	5470	5470	0
182	20250410	155200	61155990	5470	5470	5470	5470	986
183	20250410	155100	61155990	5470	5470	5470	5470	0
184	20250410	155000	61155990	5470	5470	5470	5470	0
185	20250410	154900	61155990	5470	5470	5470	5470	0
186	20250410	154800	61155990	5470	5470	5470	5470	0
187	20250410	154700	61155990	5470	5470	5470	5470	0
188	20250410	154600	61155990	5470	5470	5470	5470	0
189	20250410	154500	61155990	5470	5470	5470	5470	0
190	20250410	154400	61155990	5470	5470	5470	5470	0
191	20250410	154300	61155990	5470	5470	5470	5470	0
192	20250410	154200	61155990	5470	5470	5470	5470	0
193	20250410	154100	61155990	5470	5470	5470	5470	0
194	20250410	154000	61155990	5470	5470	5470	5470	0
195	20250410	153900	61155990	5470	5470	5470	5470	0
196	20250410	153800	61155990	5470	5470	5470	5470	0
197	20250410	153700	61155990	5470	5470	5470	5470	0
198	20250410	153600	61155990	5470	5470	5470	5470	0
199	20250410	153500	61155990	5470	5470	5470	5470	0
200	20250410	153400	61155990	5470	5470	5470	5470	0
201	20250410	153300	61155990	5470	5470	5470	5470	0
202	20250410	153200	61155990	5470	5470	5470	5470	0
203	20250410	153100	61155990	5470	5470	5470	5470	0
204	20250410	153000	61155990	5470	5470	5470	5470	986
205	20250410	152900	55762570	5490	5490	5490	5490	0
206	20250410	152800	55762570	5490	5490	5490	5490	0
207	20250410	152700	55762570	5490	5490	5490	5490	0
208	20250410	152600	55762570	5490	5490	5490	5490	0
209	20250410	152500	55762570	5490	5490	5490	5490	0
210	20250410	152400	55762570	5490	5490	5490	5490	0
211	20250410	152300	55762570	5490	5490	5490	5490	0
212	20250410	152200	55762570	5490	5490	5490	5490	0
213	20250410	152100	55762570	5490	5490	5490	5490	0
214	20250410	152000	55762570	5490	5490	5490	5490	0
215	20250410	151900	55762570	5490	5490	5490	5480	187
216	20250410	151800	54737740	5480	5490	5490	5480	281
217	20250410	151700	53196050	5510	5510	5510	5510	9
218	20250410	151600	53146460	5520	5520	5520	5520	0
219	20250410	151500	53146460	5520	5520	5520	5520	0
220	20250410	151400	53146460	5520	5520	5520	5520	0
221	20250410	151300	53146460	5520	5520	5520	5520	0
222	20250410	151200	53146460	5520	5520	5520	5520	0
223	20250410	151100	53146460	5520	5520	5520	5520	0
224	20250410	151000	53146460	5520	5520	5520	5520	1
225	20250410	150900	53140940	5520	5520	5520	5520	0
226	20250410	150800	53140940	5520	5510	5520	5470	1452
227	20250410	150700	45177540	5520	5520	5520	5520	24
228	20250410	150600	45045060	5520	5520	5520	5520	0
229	20250410	150500	45045060	5520	5520	5520	5520	0
230	20250410	150400	45045060	5520	5520	5520	5520	0
231	20250410	150300	45045060	5520	5520	5520	5520	134
232	20250410	150200	44305380	5520	5520	5520	5520	0
233	20250410	150100	44305380	5520	5530	5530	5520	35
234	20250410	150000	44111980	5530	5530	5530	5530	19
235	20250410	145900	44006910	5520	5520	5520	5520	0
236	20250410	145800	44006910	5520	5520	5520	5520	0
237	20250410	145700	44006910	5520	5520	5520	5520	0
238	20250410	145600	44006910	5520	5520	5520	5520	0
239	20250410	145500	44006910	5520	5520	5520	5520	0
240	20250410	145400	44006910	5520	5520	5520	5520	0
241	20250410	145300	44006910	5520	5520	5520	5520	0
242	20250410	145200	44006910	5520	5520	5520	5520	0
243	20250410	145100	44006910	5520	5520	5520	5520	7
244	20250410	145000	43968270	5510	5510	5510	5510	0
245	20250410	144900	43968270	5510	5520	5520	5510	958
246	20250410	144800	38688670	5520	5520	5520	5520	0
247	20250410	144700	38688670	5520	5520	5520	5520	120
248	20250410	144600	38026270	5550	5550	5550	5550	0
249	20250410	144500	38026270	5550	5550	5550	5550	0
250	20250410	144400	38026270	5550	5550	5550	5550	0
251	20250410	144300	38026270	5550	5550	5550	5550	4
252	20250410	144200	38004070	5560	5560	5560	5560	0
253	20250410	144100	38004070	5560	5560	5560	5560	0
254	20250410	144000	38004070	5560	5560	5560	5560	0
255	20250410	143900	38004070	5560	5560	5560	5560	0
256	20250410	143800	38004070	5560	5560	5560	5560	0
257	20250410	143700	38004070	5560	5560	5560	5560	0
258	20250410	143600	38004070	5560	5560	5560	5560	0
259	20250410	143500	38004070	5560	5560	5560	5560	0
260	20250410	143400	38004070	5560	5560	5560	5560	0
261	20250410	143300	38004070	5560	5560	5560	5560	0
262	20250410	143200	38004070	5560	5560	5560	5560	0
263	20250410	143100	38004070	5560	5560	5560	5560	0
264	20250410	143000	38004070	5560	5560	5560	5560	0
265	20250410	142900	38004070	5560	5560	5560	5560	0
266	20250410	142800	38004070	5560	5560	5560	5560	0
267	20250410	142700	38004070	5560	5560	5560	5560	0
268	20250410	142600	38004070	5560	5560	5560	5560	0
269	20250410	142500	38004070	5560	5560	5560	5560	0
270	20250410	142400	38004070	5560	5560	5560	5560	0
271	20250410	142300	38004070	5560	5560	5560	5560	0
272	20250410	142200	38004070	5560	5560	5560	5560	0
273	20250410	142100	38004070	5560	5560	5560	5560	0
274	20250410	142000	38004070	5560	5560	5560	5560	0
275	20250410	141900	38004070	5560	5560	5560	5560	0
276	20250410	141800	38004070	5560	5560	5560	5560	0
277	20250410	141700	38004070	5560	5560	5560	5560	0
278	20250410	141600	38004070	5560	5560	5560	5560	0
279	20250410	141500	38004070	5560	5560	5560	5560	0
280	20250410	141400	38004070	5560	5560	5560	5560	56
281	20250410	141300	37692710	5560	5560	5560	5560	1
282	20250410	141200	37687150	5500	5500	5500	5500	0
283	20250410	141100	37687150	5500	5500	5500	5500	0
284	20250410	141000	37687150	5500	5570	5570	5500	2800
285	20250410	140900	22265810	5580	5580	5580	5580	0
286	20250410	140800	22265810	5580	5580	5580	5580	0
287	20250410	140700	22265810	5580	5580	5580	5580	0
288	20250410	140600	22265810	5580	5580	5580	5580	0
289	20250410	140500	22265810	5580	5580	5580	5580	0
290	20250410	140400	22265810	5580	5580	5580	5580	0
291	20250410	140300	22265810	5580	5580	5580	5580	0
292	20250410	140200	22265810	5580	5580	5580	5580	15
293	20250410	140100	22182110	5570	5570	5570	5570	0
294	20250410	140000	22182110	5570	5570	5570	5570	0
295	20250410	135900	22182110	5570	5570	5570	5570	0
296	20250410	135800	22182110	5570	5570	5570	5570	0
297	20250410	135700	22182110	5570	5570	5570	5570	0
298	20250410	135600	22182110	5570	5570	5570	5570	0
299	20250410	135500	22182110	5570	5580	5580	5570	31
300	20250410	135400	22009430	5570	5570	5570	5570	0
301	20250410	135300	22009430	5570	5570	5570	5570	0
302	20250410	135200	22009430	5570	5570	5570	5570	0
303	20250410	135100	22009430	5570	5570	5570	5570	0
304	20250410	135000	22009430	5570	5570	5570	5570	0
305	20250410	134900	22009430	5570	5570	5570	5570	0
306	20250410	134800	22009430	5570	5570	5570	5570	0
307	20250410	134700	22009430	5570	5570	5570	5570	0
308	20250410	134600	22009430	5570	5570	5570	5570	0
309	20250410	134500	22009430	5570	5570	5570	5570	0
310	20250410	134400	22009430	5570	5570	5570	5570	0
311	20250410	134300	22009430	5570	5570	5570	5570	0
312	20250410	134200	22009430	5570	5570	5570	5570	0
313	20250410	134100	22009430	5570	5570	5570	5570	0
314	20250410	134000	22009430	5570	5570	5570	5570	0
315	20250410	133900	22009430	5570	5570	5570	5570	28
316	20250410	133800	21853470	5570	5570	5570	5570	383
317	20250410	133700	19720160	5570	5570	5570	5570	0
318	20250410	133600	19720160	5570	5570	5570	5570	0
319	20250410	133500	19720160	5570	5570	5570	5570	0
320	20250410	133400	19720160	5570	5570	5570	5570	11
321	20250410	133300	19658890	5570	5570	5570	5570	0
322	20250410	133200	19658890	5570	5570	5570	5570	0
323	20250410	133100	19658890	5570	5570	5570	5570	0
324	20250410	133000	19658890	5570	5570	5570	5570	0
325	20250410	132900	19658890	5570	5570	5570	5570	0
326	20250410	132800	19658890	5570	5570	5570	5570	0
327	20250410	132700	19658890	5570	5570	5570	5570	0
328	20250410	132600	19658890	5570	5570	5570	5570	0
329	20250410	132500	19658890	5570	5570	5570	5570	0
330	20250410	132400	19658890	5570	5570	5570	5570	0
331	20250410	132300	19658890	5570	5570	5570	5570	0
332	20250410	132200	19658890	5570	5570	5570	5570	0
333	20250410	132100	19658890	5570	5570	5570	5570	0
334	20250410	132000	19658890	5570	5570	5570	5570	0
335	20250410	131900	19658890	5570	5570	5570	5570	0
336	20250410	131800	19658890	5570	5570	5570	5570	0
337	20250410	131700	19658890	5570	5570	5570	5570	0
338	20250410	131600	19658890	5570	5570	5570	5570	0
339	20250410	131500	19658890	5570	5570	5570	5570	62
340	20250410	131400	19313550	5570	5570	5570	5570	0
341	20250410	131300	19313550	5570	5570	5570	5570	0
342	20250410	131200	19313550	5570	5570	5570	5570	0
343	20250410	131100	19313550	5570	5570	5570	5570	30
344	20250410	131000	19146450	5570	5570	5570	5570	0
345	20250410	130900	19146450	5570	5570	5570	5570	0
346	20250410	130800	19146450	5570	5570	5570	5570	0
347	20250410	130700	19146450	5570	5570	5570	5570	0
348	20250410	130600	19146450	5570	5570	5570	5570	6
349	20250410	130500	19113030	5570	5570	5570	5570	0
350	20250410	130400	19113030	5570	5570	5570	5570	0
351	20250410	130300	19113030	5570	5570	5570	5570	0
352	20250410	130200	19113030	5570	5570	5570	5570	0
353	20250410	130100	19113030	5570	5570	5570	5570	0
354	20250410	130000	19113030	5570	5570	5570	5570	0
355	20250410	125900	19113030	5570	5570	5570	5570	0
356	20250410	125800	19113030	5570	5570	5570	5570	0
357	20250410	125700	19113030	5570	5570	5570	5570	0
358	20250410	125600	19113030	5570	5570	5570	5570	0
359	20250410	125500	19113030	5570	5570	5570	5570	0
360	20250410	125400	19113030	5570	5570	5570	5570	0
361	20250410	125300	19113030	5570	5570	5570	5570	0
362	20250410	125200	19113030	5570	5570	5570	5570	0
363	20250410	125100	19113030	5570	5570	5570	5570	0
364	20250410	125000	19113030	5570	5570	5570	5570	0
365	20250410	124900	19113030	5570	5570	5570	5570	0
366	20250410	124800	19113030	5570	5570	5570	5570	0
367	20250410	124700	19113030	5570	5570	5570	5570	0
368	20250410	124600	19113030	5570	5570	5570	5570	0
369	20250410	124500	19113030	5570	5570	5570	5570	0
370	20250410	124400	19113030	5570	5570	5570	5570	0
371	20250410	124300	19113030	5570	5570	5570	5570	0
372	20250410	124200	19113030	5570	5570	5570	5570	0
373	20250410	124100	19113030	5570	5570	5570	5570	0
374	20250410	124000	19113030	5570	5570	5570	5570	0
375	20250410	123900	19113030	5570	5570	5570	5570	0
376	20250410	123800	19113030	5570	5570	5570	5570	0
377	20250410	123700	19113030	5570	5570	5570	5570	0
378	20250410	123600	19113030	5570	5570	5570	5570	0
379	20250410	123500	19113030	5570	5570	5570	5570	0
380	20250410	123400	19113030	5570	5570	5570	5570	0
381	20250410	123300	19113030	5570	5570	5570	5570	0
382	20250410	123200	19113030	5570	5570	5570	5570	0
383	20250410	123100	19113030	5570	5570	5570	5570	0
384	20250410	123000	19113030	5570	5570	5570	5570	0
385	20250410	122900	19113030	5570	5570	5570	5570	0
386	20250410	122800	19113030	5570	5570	5570	5570	0
387	20250410	122700	19113030	5570	5570	5570	5570	0
388	20250410	122600	19113030	5570	5570	5570	5570	0
389	20250410	122500	19113030	5570	5570	5570	5570	0
390	20250410	122400	19113030	5570	5570	5570	5570	0
391	20250410	122300	19113030	5570	5570	5570	5570	0
392	20250410	122200	19113030	5570	5570	5570	5570	0
393	20250410	122100	19113030	5570	5570	5570	5570	0
394	20250410	122000	19113030	5570	5570	5570	5570	0
395	20250410	121900	19113030	5570	5570	5570	5570	0
396	20250410	121800	19113030	5570	5570	5570	5570	0
397	20250410	121700	19113030	5570	5570	5570	5570	0
398	20250410	121600	19113030	5570	5570	5570	5570	0
399	20250410	121500	19113030	5570	5570	5570	5570	0
400	20250410	121400	19113030	5570	5570	5570	5570	0
401	20250410	121300	19113030	5570	5570	5570	5570	0
402	20250410	121200	19113030	5570	5570	5570	5570	0
403	20250410	121100	19113030	5570	5570	5570	5570	0
404	20250410	121000	19113030	5570	5570	5570	5570	0
405	20250410	120900	19113030	5570	5570	5570	5570	0
406	20250410	120800	19113030	5570	5570	5570	5570	0
407	20250410	120700	19113030	5570	5560	5570	5540	504
408	20250410	120600	16310980	5560	5560	5560	5560	5
409	20250410	120500	16283180	5550	5550	5550	5550	0
410	20250410	120400	16283180	5550	5550	5550	5550	0
411	20250410	120300	16283180	5550	5550	5550	5550	16
412	20250410	120200	16194380	5550	5550	5550	5550	0
413	20250410	120100	16194380	5550	5550	5550	5550	0
414	20250410	120000	16194380	5550	5550	5550	5550	0
415	20250410	115900	16194380	5550	5550	5550	5550	0
416	20250410	115800	16194380	5550	5550	5550	5550	1
417	20250410	115700	16188830	5540	5540	5540	5540	0
418	20250410	115600	16188830	5540	5540	5540	5540	0
419	20250410	115500	16188830	5540	5540	5540	5540	0
420	20250410	115400	16188830	5540	5540	5540	5540	0
421	20250410	115300	16188830	5540	5540	5540	5540	0
422	20250410	115200	16188830	5540	5540	5540	5540	160
423	20250410	115100	15302430	5540	5540	5540	5540	0
424	20250410	115000	15302430	5540	5540	5540	5540	0
425	20250410	114900	15302430	5540	5540	5540	5540	0
426	20250410	114800	15302430	5540	5540	5540	5540	0
427	20250410	114700	15302430	5540	5540	5540	5540	0
428	20250410	114600	15302430	5540	5540	5540	5540	0
429	20250410	114500	15302430	5540	5540	5540	5540	147
430	20250410	114400	14488050	5540	5540	5540	5540	0
431	20250410	114300	14488050	5540	5540	5540	5540	100
432	20250410	114200	13934050	5550	5550	5550	5550	0
433	20250410	114100	13934050	5550	5550	5550	5550	2
434	20250410	114000	13922950	5550	5550	5550	5550	0
435	20250410	113900	13922950	5550	5550	5550	5550	0
436	20250410	113800	13922950	5550	5550	5550	5550	0
437	20250410	113700	13922950	5550	5550	5550	5550	4
438	20250410	113600	13900750	5550	5550	5550	5550	0
439	20250410	113500	13900750	5550	5550	5550	5550	0
440	20250410	113400	13900750	5550	5550	5550	5550	0
441	20250410	113300	13900750	5550	5550	5550	5550	0
442	20250410	113200	13900750	5550	5550	5550	5550	0
443	20250410	113100	13900750	5550	5550	5550	5550	0
444	20250410	113000	13900750	5550	5550	5550	5550	0
445	20250410	112900	13900750	5550	5550	5550	5550	0
446	20250410	112800	13900750	5550	5550	5550	5550	0
447	20250410	112700	13900750	5550	5550	5550	5550	0
448	20250410	112600	13900750	5550	5540	5550	5540	10
449	20250410	112500	13845260	5540	5540	5540	5540	0
450	20250410	112400	13845260	5540	5540	5540	5540	9
451	20250410	112300	13795400	5550	5550	5550	5550	0
452	20250410	112200	13795400	5550	5550	5550	5550	0
453	20250410	112100	13795400	5550	5550	5550	5550	0
454	20250410	112000	13795400	5550	5550	5550	5550	0
455	20250410	111900	13795400	5550	5550	5550	5550	0
456	20250410	111800	13795400	5550	5550	5550	5550	90
457	20250410	111700	13295900	5550	5550	5550	5550	0
458	20250410	111600	13295900	5550	5550	5550	5550	0
459	20250410	111500	13295900	5550	5550	5550	5550	0
460	20250410	111400	13295900	5550	5550	5550	5550	0
461	20250410	111300	13295900	5550	5550	5550	5550	0
462	20250410	111200	13295900	5550	5550	5550	5550	0
463	20250410	111100	13295900	5550	5550	5550	5550	0
464	20250410	111000	13295900	5550	5550	5550	5550	0
465	20250410	110900	13295900	5550	5550	5550	5550	0
466	20250410	110800	13295900	5550	5550	5550	5550	0
467	20250410	110700	13295900	5550	5550	5550	5550	0
468	20250410	110600	13295900	5550	5550	5550	5550	29
469	20250410	110500	13134950	5550	5550	5550	5550	0
470	20250410	110400	13134950	5550	5550	5550	5550	0
471	20250410	110300	13134950	5550	5550	5550	5550	0
472	20250410	110200	13134950	5550	5530	5550	5530	2
473	20250410	110100	13123870	5540	5540	5540	5540	0
474	20250410	110000	13123870	5540	5540	5540	5540	102
475	20250410	105900	12558790	5540	5540	5540	5540	0
476	20250410	105800	12558790	5540	5540	5540	5540	0
477	20250410	105700	12558790	5540	5540	5540	5540	1
478	20250410	105600	12553250	5540	5540	5540	5540	0
479	20250410	105500	12553250	5540	5540	5540	5540	0
480	20250410	105400	12553250	5540	5540	5540	5540	0
481	20250410	105300	12553250	5540	5540	5540	5540	0
482	20250410	105200	12553250	5540	5540	5540	5540	0
483	20250410	105100	12553250	5540	5540	5540	5540	0
484	20250410	105000	12553250	5540	5540	5540	5540	0
485	20250410	104900	12553250	5540	5540	5540	5540	0
486	20250410	104800	12553250	5540	5540	5540	5540	1
487	20250410	104700	12547710	5530	5530	5530	5530	0
488	20250410	104600	12547710	5530	5530	5530	5530	0
489	20250410	104500	12547710	5530	5530	5530	5530	0
490	20250410	104400	12547710	5530	5530	5530	5530	0
491	20250410	104300	12547710	5530	5530	5530	5530	0
492	20250410	104200	12547710	5530	5530	5530	5530	0
493	20250410	104100	12547710	5530	5530	5530	5530	0
494	20250410	104000	12547710	5530	5530	5530	5530	0
495	20250410	103900	12547710	5530	5530	5530	5530	0
496	20250410	103800	12547710	5530	5530	5530	5530	0
497	20250410	103700	12547710	5530	5530	5530	5530	0
498	20250410	103600	12547710	5530	5530	5530	5530	0
499	20250410	103500	12547710	5530	5530	5530	5530	0
500	20250410	103400	12547710	5530	5530	5530	5530	1
501	20250410	103300	12542180	5540	5540	5540	5540	0
502	20250410	103200	12542180	5540	5540	5540	5540	0
503	20250410	103100	12542180	5540	5540	5540	5540	0
504	20250410	103000	12542180	5540	5540	5540	5540	0
505	20250410	102900	12542180	5540	5540	5540	5540	0
506	20250410	102800	12542180	5540	5540	5540	5540	0
507	20250410	102700	12542180	5540	5540	5540	5540	0
508	20250410	102600	12542180	5540	5540	5540	5540	0
509	20250410	102500	12542180	5540	5540	5540	5540	0
510	20250410	102400	12542180	5540	5540	5540	5540	0
511	20250410	102300	12542180	5540	5540	5540	5540	0
512	20250410	102200	12542180	5540	5540	5540	5540	0
513	20250410	102100	12542180	5540	5540	5540	5540	0
514	20250410	102000	12542180	5540	5540	5540	5540	0
515	20250410	101900	12542180	5540	5540	5540	5540	0
516	20250410	101800	12542180	5540	5540	5540	5540	0
517	20250410	101700	12542180	5540	5540	5540	5540	1
518	20250410	101600	12536640	5540	5540	5540	5540	0
519	20250410	101500	12536640	5540	5540	5540	5540	0
520	20250410	101400	12536640	5540	5540	5540	5540	0
521	20250410	101300	12536640	5540	5540	5540	5540	0
522	20250410	101200	12536640	5540	5540	5540	5540	0
523	20250410	101100	12536640	5540	5540	5540	5540	0
524	20250410	101000	12536640	5540	5540	5540	5540	1
525	20250410	100900	12531100	5540	5540	5540	5540	0
526	20250410	100800	12531100	5540	5540	5540	5540	1
527	20250410	100700	12525560	5550	5550	5550	5550	0
528	20250410	100600	12525560	5550	5550	5550	5550	0
529	20250410	100500	12525560	5550	5550	5550	5550	0
530	20250410	100400	12525560	5550	5550	5550	5550	0
531	20250410	100300	12525560	5550	5550	5550	5550	1
532	20250410	100200	12520010	5520	5520	5520	5520	0
533	20250410	100100	12520010	5520	5520	5520	5520	0
534	20250410	100000	12520010	5520	5520	5520	5520	0
535	20250410	095900	12520010	5520	5520	5520	5520	0
536	20250410	095800	12520010	5520	5520	5520	5520	0
537	20250410	095700	12520010	5520	5520	5520	5520	0
538	20250410	095600	12520010	5520	5520	5520	5520	0
539	20250410	095500	12520010	5520	5520	5520	5520	0
540	20250410	095400	12520010	5520	5520	5520	5520	0
541	20250410	095300	12520010	5520	5520	5520	5520	0
542	20250410	095200	12520010	5520	5520	5520	5520	0
543	20250410	095100	12520010	5520	5520	5520	5520	0
544	20250410	095000	12520010	5520	5520	5520	5520	0
545	20250410	094900	12520010	5520	5520	5520	5520	0
546	20250410	094800	12520010	5520	5520	5520	5520	0
547	20250410	094700	12520010	5520	5520	5520	5520	0
548	20250410	094600	12520010	5520	5520	5520	5520	12
549	20250410	094500	12453770	5520	5550	5550	5520	39
550	20250410	094400	12238460	5550	5550	5550	5550	0
551	20250410	094300	12238460	5550	5550	5550	5550	2
552	20250410	094200	12227360	5550	5550	5550	5550	0
553	20250410	094100	12227360	5550	5550	5550	5550	0
554	20250410	094000	12227360	5550	5550	5550	5550	0
555	20250410	093900	12227360	5550	5550	5550	5550	0
556	20250410	093800	12227360	5550	5550	5550	5550	0
557	20250410	093700	12227360	5550	5550	5550	5550	0
558	20250410	093600	12227360	5550	5540	5550	5540	5
559	20250410	093500	12199650	5540	5540	5540	5540	0
560	20250410	093400	12199650	5540	5540	5540	5540	0
561	20250410	093300	12199650	5540	5540	5540	5540	10
562	20250410	093200	12144250	5540	5540	5540	5540	4
563	20250410	093100	12122090	5510	5510	5510	5510	0
564	20250410	093000	12122090	5510	5510	5510	5510	0
565	20250410	092900	12122090	5510	5510	5510	5510	0
566	20250410	092800	12122090	5510	5510	5510	5510	0
567	20250410	092700	12122090	5510	5510	5510	5510	0
568	20250410	092600	12122090	5510	5510	5510	5510	0
569	20250410	092500	12122090	5510	5510	5510	5510	50
570	20250410	092400	11846590	5540	5540	5540	5540	0
571	20250410	092300	11846590	5540	5540	5540	5540	5
572	20250410	092200	11818890	5540	5510	5540	5500	209
573	20250410	092100	10669330	5510	5510	5510	5510	0
574	20250410	092000	10669330	5510	5510	5510	5510	0
575	20250410	091900	10669330	5510	5510	5510	5510	0
576	20250410	091800	10669330	5510	5510	5510	5510	0
577	20250410	091700	10669330	5510	5510	5510	5510	1
578	20250410	091600	10663820	5560	5560	5560	5560	0
579	20250410	091500	10663820	5560	5560	5560	5560	0
580	20250410	091400	10663820	5560	5560	5560	5560	0
581	20250410	091300	10663820	5560	5560	5560	5560	0
582	20250410	091200	10663820	5560	5560	5560	5560	8
583	20250410	091100	10619340	5560	5560	5560	5560	0
584	20250410	091000	10619340	5560	5540	5560	5540	20
585	20250410	090900	10508520	5540	5540	5540	5540	0
586	20250410	090800	10508520	5540	5540	5540	5540	0
587	20250410	090700	10508520	5540	5510	5540	5510	113
588	20250410	090600	9885860	5500	5500	5500	5500	0
589	20250410	090500	9885860	5500	5500	5500	5500	91
590	20250410	090400	9385360	5500	5500	5500	5500	0
591	20250410	090300	9385360	5500	5500	5500	5500	100
592	20250410	090200	8835360	5500	5500	5500	5500	200
593	20250410	090100	7735360	5510	5510	5510	5510	186
594	20250410	090000	6710500	5480	5460	5480	5460	1229