KissMeData/052260/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	191700	220671752	4085	4085	4085	4085	505
3	20250410	191600	220671752	4085	4085	4085	4085	0
4	20250410	191500	220671752	4085	4085	4085	4085	0
5	20250410	191400	220671752	4085	4085	4085	4085	0
6	20250410	191300	220671752	4085	4085	4085	4085	0
7	20250410	191200	220671752	4085	4085	4085	4085	0
8	20250410	191100	220671752	4085	4085	4085	4085	0
9	20250410	191000	220671752	4085	4085	4085	4085	0
10	20250410	190900	220671752	4085	4085	4085	4085	0
11	20250410	190800	220671752	4085	4085	4085	4085	0
12	20250410	190700	220671752	4085	4085	4085	4085	0
13	20250410	190600	220671752	4085	4085	4085	4085	0
14	20250410	190500	220671752	4085	4085	4085	4085	0
15	20250410	190400	220671752	4085	4085	4085	4085	0
16	20250410	190300	220671752	4085	4085	4085	4085	0
17	20250410	190200	220671752	4085	4085	4085	4085	0
18	20250410	190100	220671752	4085	4085	4085	4085	0
19	20250410	190000	220671752	4085	4085	4085	4085	0
20	20250410	185900	220671752	4085	4085	4085	4085	0
21	20250410	185800	220671752	4085	4085	4085	4085	0
22	20250410	185700	220671752	4085	4085	4085	4085	0
23	20250410	185600	220671752	4085	4085	4085	4085	0
24	20250410	185500	220671752	4085	4085	4085	4085	0
25	20250410	185400	220671752	4085	4085	4085	4085	0
26	20250410	185300	220671752	4085	4085	4085	4085	0
27	20250410	185200	220671752	4085	4085	4085	4085	0
28	20250410	185100	220671752	4085	4085	4085	4085	0
29	20250410	185000	220671752	4085	4085	4085	4085	0
30	20250410	184900	220671752	4085	4085	4085	4085	0
31	20250410	184800	220671752	4085	4085	4085	4085	0
32	20250410	184700	220671752	4085	4085	4085	4085	505
33	20250410	184600	220671752	4085	4085	4085	4085	0
34	20250410	184500	220671752	4085	4085	4085	4085	0
35	20250410	184400	220671752	4085	4085	4085	4085	0
36	20250410	184300	220671752	4085	4085	4085	4085	0
37	20250410	184200	220671752	4085	4085	4085	4085	0
38	20250410	184100	220671752	4085	4085	4085	4085	0
39	20250410	184000	220671752	4085	4085	4085	4085	0
40	20250410	183900	220671752	4085	4085	4085	4085	0
41	20250410	183800	220671752	4085	4085	4085	4085	0
42	20250410	183700	220671752	4085	4085	4085	4085	0
43	20250410	183600	220671752	4085	4085	4085	4085	0
44	20250410	183500	220671752	4085	4085	4085	4085	0
45	20250410	183400	220671752	4085	4085	4085	4085	0
46	20250410	183300	220671752	4085	4085	4085	4085	0
47	20250410	183200	220671752	4085	4085	4085	4085	0
48	20250410	183100	220671752	4085	4085	4085	4085	0
49	20250410	183000	220671752	4085	4085	4085	4085	0
50	20250410	182900	220671752	4085	4085	4085	4085	0
51	20250410	182800	220671752	4085	4085	4085	4085	0
52	20250410	182700	220671752	4085	4085	4085	4085	0
53	20250410	182600	220671752	4085	4085	4085	4085	0
54	20250410	182500	220671752	4085	4085	4085	4085	0
55	20250410	182400	220671752	4085	4085	4085	4085	0
56	20250410	182300	220671752	4085	4085	4085	4085	0
57	20250410	182200	220671752	4085	4085	4085	4085	0
58	20250410	182100	220671752	4085	4085	4085	4085	0
59	20250410	182000	220671752	4085	4085	4085	4085	0
60	20250410	181900	220671752	4085	4085	4085	4085	0
61	20250410	181800	220671752	4085	4085	4085	4085	0
62	20250410	181700	220671752	4085	4085	4085	4085	505
63	20250410	181600	220671752	4085	4085	4085	4085	0
64	20250410	181500	220671752	4085	4085	4085	4085	0
65	20250410	181400	220671752	4085	4085	4085	4085	0
66	20250410	181300	220671752	4085	4085	4085	4085	0
67	20250410	181200	220671752	4085	4085	4085	4085	0
68	20250410	181100	220671752	4085	4085	4085	4085	0
69	20250410	181000	220671752	4085	4085	4085	4085	0
70	20250410	180900	220671752	4085	4085	4085	4085	0
71	20250410	180800	220671752	4085	4085	4085	4085	0
72	20250410	180700	220671752	4085	4085	4085	4085	0
73	20250410	180600	220671752	4085	4085	4085	4085	0
74	20250410	180500	220671752	4085	4085	4085	4085	0
75	20250410	180400	220671752	4085	4085	4085	4085	0
76	20250410	180300	220671752	4085	4085	4085	4085	0
77	20250410	180200	220671752	4085	4085	4085	4085	0
78	20250410	180100	220671752	4085	4085	4085	4085	0
79	20250410	180000	220671752	4085	4085	4085	4085	0
80	20250410	175900	220671752	4085	4085	4085	4085	0
81	20250410	175800	220671752	4085	4085	4085	4085	0
82	20250410	175700	220671752	4085	4085	4085	4085	0
83	20250410	175600	220671752	4085	4085	4085	4085	0
84	20250410	175500	220671752	4085	4085	4085	4085	0
85	20250410	175400	220671752	4085	4085	4085	4085	0
86	20250410	175300	220671752	4085	4085	4085	4085	0
87	20250410	175200	220671752	4085	4085	4085	4085	0
88	20250410	175100	220671752	4085	4085	4085	4085	0
89	20250410	175000	220671752	4085	4085	4085	4085	0
90	20250410	174900	220671752	4085	4085	4085	4085	0
91	20250410	174800	220671752	4085	4085	4085	4085	0
92	20250410	174700	220671752	4085	4085	4085	4085	505
93	20250410	174600	220671752	4085	4085	4085	4085	0
94	20250410	174500	220671752	4085	4085	4085	4085	0
95	20250410	174400	220671752	4085	4085	4085	4085	0
96	20250410	174300	220671752	4085	4085	4085	4085	0
97	20250410	174200	220671752	4085	4085	4085	4085	0
98	20250410	174100	220671752	4085	4085	4085	4085	0
99	20250410	174000	220671752	4085	4085	4085	4085	0
100	20250410	173900	220671752	4085	4085	4085	4085	0
101	20250410	173800	220671752	4085	4085	4085	4085	0
102	20250410	173700	220671752	4085	4085	4085	4085	0
103	20250410	173600	220671752	4085	4085	4085	4085	0
104	20250410	173500	220671752	4085	4085	4085	4085	0
105	20250410	173400	220671752	4085	4085	4085	4085	0
106	20250410	173300	220671752	4085	4085	4085	4085	0
107	20250410	173200	220671752	4085	4085	4085	4085	0
108	20250410	173100	220671752	4085	4085	4085	4085	0
109	20250410	173000	220671752	4085	4085	4085	4085	0
110	20250410	172900	220671752	4085	4085	4085	4085	0
111	20250410	172800	220671752	4085	4085	4085	4085	0
112	20250410	172700	220671752	4085	4085	4085	4085	0
113	20250410	172600	220671752	4085	4085	4085	4085	0
114	20250410	172500	220671752	4085	4085	4085	4085	0
115	20250410	172400	220671752	4085	4085	4085	4085	0
116	20250410	172300	220671752	4085	4085	4085	4085	0
117	20250410	172200	220671752	4085	4085	4085	4085	0
118	20250410	172100	220671752	4085	4085	4085	4085	0
119	20250410	172000	220671752	4085	4085	4085	4085	0
120	20250410	171900	220671752	4085	4085	4085	4085	0
121	20250410	171800	220671752	4085	4085	4085	4085	0
122	20250410	171700	220671752	4085	4085	4085	4085	505
123	20250410	171600	220671752	4085	4085	4085	4085	0
124	20250410	171500	220671752	4085	4085	4085	4085	0
125	20250410	171400	220671752	4085	4085	4085	4085	0
126	20250410	171300	220671752	4085	4085	4085	4085	0
127	20250410	171200	220671752	4085	4085	4085	4085	0
128	20250410	171100	220671752	4085	4085	4085	4085	0
129	20250410	171000	220671752	4085	4085	4085	4085	0
130	20250410	170900	220671752	4085	4085	4085	4085	0
131	20250410	170800	220671752	4085	4085	4085	4085	0
132	20250410	170700	220671752	4085	4085	4085	4085	0
133	20250410	170600	220671752	4085	4085	4085	4085	0
134	20250410	170500	220671752	4085	4085	4085	4085	0
135	20250410	170400	220671752	4085	4085	4085	4085	0
136	20250410	170300	220671752	4085	4085	4085	4085	0
137	20250410	170200	220671752	4085	4085	4085	4085	0
138	20250410	170100	220671752	4085	4085	4085	4085	0
139	20250410	170000	220671752	4085	4085	4085	4085	0
140	20250410	165900	220671752	4085	4085	4085	4085	0
141	20250410	165800	220671752	4085	4085	4085	4085	0
142	20250410	165700	220671752	4085	4085	4085	4085	0
143	20250410	165600	220671752	4085	4085	4085	4085	0
144	20250410	165500	220671752	4085	4085	4085	4085	0
145	20250410	165400	220671752	4085	4085	4085	4085	0
146	20250410	165300	220671752	4085	4085	4085	4085	0
147	20250410	165200	220671752	4085	4085	4085	4085	0
148	20250410	165100	220671752	4085	4085	4085	4085	0
149	20250410	165000	220671752	4085	4085	4085	4085	0
150	20250410	164900	220671752	4085	4085	4085	4085	0
151	20250410	164800	220671752	4085	4085	4085	4085	0
152	20250410	164700	220671752	4085	4085	4085	4085	505
153	20250410	164600	220671752	4085	4085	4085	4085	0
154	20250410	164500	220671752	4085	4085	4085	4085	0
155	20250410	164400	220671752	4085	4085	4085	4085	0
156	20250410	164300	220671752	4085	4085	4085	4085	0
157	20250410	164200	220671752	4085	4085	4085	4085	0
158	20250410	164100	220671752	4085	4085	4085	4085	0
159	20250410	164000	220671752	4085	4085	4085	4085	0
160	20250410	163900	220671752	4085	4085	4085	4085	0
161	20250410	163800	220671752	4085	4085	4085	4085	0
162	20250410	163700	220671752	4085	4085	4085	4085	0
163	20250410	163600	220671752	4085	4085	4085	4085	0
164	20250410	163500	220671752	4085	4085	4085	4085	0
165	20250410	163400	220671752	4085	4085	4085	4085	0
166	20250410	163300	220671752	4085	4085	4085	4085	0
167	20250410	163200	220671752	4085	4085	4085	4085	0
168	20250410	163100	220671752	4085	4085	4085	4085	0
169	20250410	163000	220671752	4085	4085	4085	4085	0
170	20250410	162900	220671752	4085	4085	4085	4085	0
171	20250410	162800	220671752	4085	4085	4085	4085	0
172	20250410	162700	220671752	4085	4085	4085	4085	0
173	20250410	162600	220671752	4085	4085	4085	4085	0
174	20250410	162500	220671752	4085	4085	4085	4085	0
175	20250410	162400	220671752	4085	4085	4085	4085	0
176	20250410	162300	220671752	4085	4085	4085	4085	0
177	20250410	162200	220671752	4085	4085	4085	4085	0
178	20250410	162100	220671752	4085	4085	4085	4085	0
179	20250410	162000	220671752	4085	4085	4085	4085	0
180	20250410	161900	220671752	4085	4085	4085	4085	0
181	20250410	161800	220671752	4085	4085	4085	4085	0
182	20250410	161700	220671752	4085	4085	4085	4085	505
183	20250410	161600	220671752	4085	4085	4085	4085	0
184	20250410	161500	220671752	4085	4085	4085	4085	0
185	20250410	161400	220671752	4085	4085	4085	4085	0
186	20250410	161300	220671752	4085	4085	4085	4085	0
187	20250410	161200	220671752	4085	4085	4085	4085	0
188	20250410	161100	220671752	4085	4085	4085	4085	0
189	20250410	161000	220671752	4085	4085	4085	4085	0
190	20250410	160900	220671752	4085	4085	4085	4085	0
191	20250410	160800	220671752	4085	4085	4085	4085	0
192	20250410	160700	220671752	4085	4085	4085	4085	0
193	20250410	160600	220671752	4085	4085	4085	4085	0
194	20250410	160500	220671752	4085	4085	4085	4085	0
195	20250410	160400	220671752	4085	4085	4085	4085	0
196	20250410	160300	220671752	4085	4085	4085	4085	0
197	20250410	160200	220671752	4085	4085	4085	4085	0
198	20250410	160100	220671752	4085	4085	4085	4085	0
199	20250410	160000	220671752	4085	4085	4085	4085	0
200	20250410	155900	220671752	4085	4085	4085	4085	0
201	20250410	155800	220671752	4085	4085	4085	4085	0
202	20250410	155700	220671752	4085	4085	4085	4085	0
203	20250410	155600	220671752	4085	4085	4085	4085	0
204	20250410	155500	220671752	4085	4085	4085	4085	0
205	20250410	155400	220671752	4085	4085	4085	4085	0
206	20250410	155300	220671752	4085	4085	4085	4085	0
207	20250410	155200	220671752	4085	4085	4085	4085	0
208	20250410	155100	220671752	4085	4085	4085	4085	0
209	20250410	155000	220671752	4085	4085	4085	4085	0
210	20250410	154900	220671752	4085	4085	4085	4085	0
211	20250410	154800	220671752	4085	4085	4085	4085	0
212	20250410	154700	220671752	4085	4085	4085	4085	505
213	20250410	154600	220671752	4085	4085	4085	4085	0
214	20250410	154500	220671752	4085	4085	4085	4085	0
215	20250410	154400	220671752	4085	4085	4085	4085	0
216	20250410	154300	220671752	4085	4085	4085	4085	0
217	20250410	154200	220671752	4085	4085	4085	4085	0
218	20250410	154100	220671752	4085	4085	4085	4085	0
219	20250410	154000	220671752	4085	4085	4085	4085	0
220	20250410	153900	220671752	4085	4085	4085	4085	0
221	20250410	153800	220671752	4085	4085	4085	4085	0
222	20250410	153700	220671752	4085	4085	4085	4085	0
223	20250410	153600	220671752	4085	4085	4085	4085	0
224	20250410	153500	220671752	4085	4085	4085	4085	0
225	20250410	153400	220671752	4085	4085	4085	4085	0
226	20250410	153300	220671752	4085	4085	4085	4085	0
227	20250410	153200	220671752	4085	4085	4085	4085	0
228	20250410	153100	220671752	4085	4085	4085	4085	0
229	20250410	153000	220671752	4085	4085	4085	4085	505
230	20250410	152900	218608827	4080	4080	4080	4080	0
231	20250410	152800	218608827	4080	4080	4080	4080	0
232	20250410	152700	218608827	4080	4080	4080	4080	0
233	20250410	152600	218608827	4080	4080	4080	4080	0
234	20250410	152500	218608827	4080	4080	4080	4080	0
235	20250410	152400	218608827	4080	4080	4080	4080	0
236	20250410	152300	218608827	4080	4080	4080	4080	0
237	20250410	152200	218608827	4080	4080	4080	4080	0
238	20250410	152100	218608827	4080	4080	4080	4080	0
239	20250410	152000	218608827	4080	4080	4080	4080	0
240	20250410	151900	218608827	4080	4080	4080	4080	245
241	20250410	151800	217609227	4075	4075	4075	4075	0
242	20250410	151700	217609227	4075	4070	4080	4070	13
243	20250410	151600	217556282	4065	4065	4065	4065	0
244	20250410	151500	217556282	4065	4065	4065	4065	128
245	20250410	151400	217035962	4065	4065	4065	4065	0
246	20250410	151300	217035962	4065	4065	4065	4065	0
247	20250410	151200	217035962	4065	4065	4065	4065	3
248	20250410	151100	217023767	4080	4080	4080	4080	0
249	20250410	151000	217023767	4080	4080	4080	4080	0
250	20250410	150900	217023767	4080	4080	4080	4080	0
251	20250410	150800	217023767	4080	4080	4080	4080	0
252	20250410	150700	217023767	4080	4080	4080	4080	230
253	20250410	150600	216085367	4080	4080	4080	4080	0
254	20250410	150500	216085367	4080	4080	4080	4080	0
255	20250410	150400	216085367	4080	4080	4080	4080	0
256	20250410	150300	216085367	4080	4080	4080	4080	939
257	20250410	150200	212254247	4080	4080	4080	4080	61
258	20250410	150100	212005367	4075	4075	4075	4075	0
259	20250410	150000	212005367	4075	4075	4075	4075	0
260	20250410	145900	212005367	4075	4075	4075	4075	0
261	20250410	145800	212005367	4075	4075	4075	4075	0
262	20250410	145700	212005367	4075	4075	4075	4075	0
263	20250410	145600	212005367	4075	4075	4075	4075	0
264	20250410	145500	212005367	4075	4075	4075	4075	2
265	20250410	145400	211997217	4075	4075	4075	4075	198
266	20250410	145300	211190367	4075	4075	4075	4075	0
267	20250410	145200	211190367	4075	4075	4075	4075	36
268	20250410	145100	211043667	4080	4080	4080	4080	0
269	20250410	145000	211043667	4080	4075	4080	4075	1157
270	20250410	144900	206325857	4075	4065	4075	4065	209
271	20250410	144800	205474267	4070	4065	4070	4065	104
272	20250410	144700	205051007	4070	4070	4070	4070	300
273	20250410	144600	203830007	4070	4065	4070	4065	1733
274	20250410	144500	196779777	4065	4060	4065	4060	51
275	20250410	144400	196572512	4060	4060	4060	4060	0
276	20250410	144300	196572512	4060	4060	4060	4060	0
277	20250410	144200	196572512	4060	4060	4060	4060	50
278	20250410	144100	196369512	4060	4060	4060	4060	0
279	20250410	144000	196369512	4060	4060	4060	4060	0
280	20250410	143900	196369512	4060	4060	4060	4060	0
281	20250410	143800	196369512	4060	4060	4060	4060	1
282	20250410	143700	196365452	4065	4065	4065	4065	44
283	20250410	143600	196186592	4060	4060	4060	4060	0
284	20250410	143500	196186592	4060	4060	4060	4060	0
285	20250410	143400	196186592	4060	4060	4060	4060	0
286	20250410	143300	196186592	4060	4060	4060	4060	0
287	20250410	143200	196186592	4060	4060	4060	4060	0
288	20250410	143100	196186592	4060	4060	4060	4060	0
289	20250410	143000	196186592	4060	4060	4060	4060	115
290	20250410	142900	195719692	4050	4050	4050	4050	0
291	20250410	142800	195719692	4050	4050	4050	4050	0
292	20250410	142700	195719692	4050	4050	4050	4050	0
293	20250410	142600	195719692	4050	4050	4050	4050	0
294	20250410	142500	195719692	4050	4050	4050	4050	0
295	20250410	142400	195719692	4050	4050	4050	4050	0
296	20250410	142300	195719692	4050	4050	4050	4050	600
297	20250410	142200	193289692	4050	4050	4050	4050	0
298	20250410	142100	193289692	4050	4050	4050	4050	0
299	20250410	142000	193289692	4050	4065	4065	4050	504
300	20250410	141900	191240947	4065	4065	4065	4065	0
301	20250410	141800	191240947	4065	4065	4065	4065	0
302	20250410	141700	191240947	4065	4065	4065	4065	0
303	20250410	141600	191240947	4065	4065	4065	4065	0
304	20250410	141500	191240947	4065	4065	4065	4065	500
305	20250410	141400	189208447	4065	4065	4065	4065	0
306	20250410	141300	189208447	4065	4065	4065	4065	138
307	20250410	141200	188647477	4065	4065	4065	4065	0
308	20250410	141100	188647477	4065	4065	4065	4065	0
309	20250410	141000	188647477	4065	4060	4065	4060	424
310	20250410	140900	186925727	4045	4045	4045	4045	0
311	20250410	140800	186925727	4045	4045	4045	4045	0
312	20250410	140700	186925727	4045	4045	4045	4045	0
313	20250410	140600	186925727	4045	4045	4045	4045	0
314	20250410	140500	186925727	4045	4045	4045	4045	0
315	20250410	140400	186925727	4045	4045	4045	4045	0
316	20250410	140300	186925727	4045	4045	4045	4045	0
317	20250410	140200	186925727	4045	4060	4060	4045	2553
318	20250410	140100	176584127	4065	4065	4065	4065	612
319	20250410	140000	174096347	4065	4065	4065	4065	92
320	20250410	135900	173722367	4065	4065	4065	4065	0
321	20250410	135800	173722367	4065	4065	4065	4065	0
322	20250410	135700	173722367	4065	4065	4065	4065	0
323	20250410	135600	173722367	4065	4065	4065	4065	0
324	20250410	135500	173722367	4065	4065	4065	4065	0
325	20250410	135400	173722367	4065	4065	4065	4065	0
326	20250410	135300	173722367	4065	4065	4065	4065	0
327	20250410	135200	173722367	4065	4065	4065	4065	0
328	20250410	135100	173722367	4065	4065	4065	4065	0
329	20250410	135000	173722367	4065	4065	4065	4065	0
330	20250410	134900	173722367	4065	4065	4065	4065	140
331	20250410	134800	173153267	4070	4070	4070	4070	0
332	20250410	134700	173153267	4070	4070	4070	4070	0
333	20250410	134600	173153267	4070	4070	4070	4070	0
334	20250410	134500	173153267	4070	4070	4070	4070	0
335	20250410	134400	173153267	4070	4070	4070	4070	0
336	20250410	134300	173153267	4070	4070	4070	4070	0
337	20250410	134200	173153267	4070	4070	4070	4070	0
338	20250410	134100	173153267	4070	4070	4070	4070	0
339	20250410	134000	173153267	4070	4070	4070	4070	0
340	20250410	133900	173153267	4070	4070	4070	4070	0
341	20250410	133800	173153267	4070	4070	4070	4070	2
342	20250410	133700	173145127	4065	4065	4065	4065	0
343	20250410	133600	173145127	4065	4065	4065	4065	11
344	20250410	133500	173100412	4065	4065	4070	4065	334
345	20250410	133400	171742532	4065	4065	4065	4065	49
346	20250410	133300	171543347	4065	4065	4065	4065	100
347	20250410	133200	171136847	4065	4065	4065	4065	0
348	20250410	133100	171136847	4065	4065	4065	4065	0
349	20250410	133000	171136847	4065	4065	4065	4065	0
350	20250410	132900	171136847	4065	4065	4065	4065	0
351	20250410	132800	171136847	4065	4065	4065	4065	0
352	20250410	132700	171136847	4065	4065	4065	4065	0
353	20250410	132600	171136847	4065	4065	4065	4065	0
354	20250410	132500	171136847	4065	4060	4065	4055	29
355	20250410	132400	171019107	4070	4070	4070	4070	0
356	20250410	132300	171019107	4070	4070	4070	4070	0
357	20250410	132200	171019107	4070	4070	4070	4070	0
358	20250410	132100	171019107	4070	4070	4070	4070	0
359	20250410	132000	171019107	4070	4070	4070	4070	0
360	20250410	131900	171019107	4070	4070	4070	4070	0
361	20250410	131800	171019107	4070	4070	4070	4070	0
362	20250410	131700	171019107	4070	4070	4070	4070	0
363	20250410	131600	171019107	4070	4070	4070	4070	0
364	20250410	131500	171019107	4070	4070	4070	4070	0
365	20250410	131400	171019107	4070	4070	4070	4070	0
366	20250410	131300	171019107	4070	4065	4070	4065	663
367	20250410	131200	168321862	4060	4060	4060	4060	0
368	20250410	131100	168321862	4060	4060	4060	4060	0
369	20250410	131000	168321862	4060	4060	4060	4060	767
370	20250410	130900	165207842	4055	4055	4055	4055	0
371	20250410	130800	165207842	4055	4055	4055	4055	0
372	20250410	130700	165207842	4055	4055	4055	4055	0
373	20250410	130600	165207842	4055	4055	4055	4055	0
374	20250410	130500	165207842	4055	4055	4055	4055	0
375	20250410	130400	165207842	4055	4055	4055	4055	0
376	20250410	130300	165207842	4055	4055	4055	4055	0
377	20250410	130200	165207842	4055	4055	4055	4055	0
378	20250410	130100	165207842	4055	4055	4055	4055	0
379	20250410	130000	165207842	4055	4055	4055	4055	0
380	20250410	125900	165207842	4055	4055	4055	4055	20
381	20250410	125800	165126742	4055	4055	4055	4055	0
382	20250410	125700	165126742	4055	4055	4055	4055	0
383	20250410	125600	165126742	4055	4055	4055	4055	20
384	20250410	125500	165045642	4055	4055	4055	4055	100
385	20250410	125400	164640142	4055	4055	4055	4055	0
386	20250410	125300	164640142	4055	4055	4055	4055	141
387	20250410	125200	164068387	4045	4045	4045	4045	3
388	20250410	125100	164056252	4055	4045	4055	4045	3151
389	20250410	125000	151295057	4045	4045	4045	4045	0
390	20250410	124900	151295057	4045	4045	4045	4045	0
391	20250410	124800	151295057	4045	4045	4045	4045	162
392	20250410	124700	150639767	4050	4050	4050	4050	20
393	20250410	124600	150558767	4045	4045	4045	4045	15
394	20250410	124500	150498092	4050	4050	4050	4050	0
395	20250410	124400	150498092	4050	4050	4050	4050	0
396	20250410	124300	150498092	4050	4050	4050	4050	0
397	20250410	124200	150498092	4050	4050	4050	4050	0
398	20250410	124100	150498092	4050	4050	4050	4050	0
399	20250410	124000	150498092	4050	4050	4050	4050	17
400	20250410	123900	150429242	4050	4050	4050	4050	2
401	20250410	123800	150421142	4045	4045	4045	4045	2
402	20250410	123700	150413052	4050	4050	4050	4050	1
403	20250410	123600	150409002	4045	4045	4045	4045	0
404	20250410	123500	150409002	4045	4045	4045	4045	0
405	20250410	123400	150409002	4045	4045	4045	4045	0
406	20250410	123300	150409002	4045	4045	4045	4045	0
407	20250410	123200	150409002	4045	4045	4045	4045	0
408	20250410	123100	150409002	4045	4045	4045	4045	3
409	20250410	123000	150396867	4050	4050	4050	4050	0
410	20250410	122900	150396867	4050	4050	4050	4050	0
411	20250410	122800	150396867	4050	4050	4050	4050	0
412	20250410	122700	150396867	4050	4050	4050	4050	0
413	20250410	122600	150396867	4050	4050	4050	4050	0
414	20250410	122500	150396867	4050	4050	4050	4050	0
415	20250410	122400	150396867	4050	4050	4050	4050	53
416	20250410	122300	150182217	4060	4060	4060	4060	0
417	20250410	122200	150182217	4060	4055	4060	4055	95
418	20250410	122100	149796542	4060	4060	4060	4060	0
419	20250410	122000	149796542	4060	4060	4060	4060	299
420	20250410	121900	148582602	4055	4055	4055	4055	0
421	20250410	121800	148582602	4055	4055	4055	4055	200
422	20250410	121700	147771602	4060	4060	4060	4060	0
423	20250410	121600	147771602	4060	4060	4060	4060	1
424	20250410	121500	147767542	4060	4060	4060	4060	0
425	20250410	121400	147767542	4060	4060	4060	4060	0
426	20250410	121300	147767542	4060	4060	4060	4060	0
427	20250410	121200	147767542	4060	4060	4060	4060	0
428	20250410	121100	147767542	4060	4060	4060	4060	0
429	20250410	121000	147767542	4060	4060	4060	4060	1946
430	20250410	120900	139866782	4060	4060	4060	4060	0
431	20250410	120800	139866782	4060	4060	4060	4060	0
432	20250410	120700	139866782	4060	4062	4062	4060	100
433	20250410	120600	139460780	4065	4065	4065	4065	0
434	20250410	120500	139460780	4065	4055	4065	4055	480
435	20250410	120400	137512440	4040	4040	4040	4040	0
436	20250410	120300	137512440	4040	4040	4040	4040	0
437	20250410	120200	137512440	4040	4040	4040	4040	0
438	20250410	120100	137512440	4040	4040	4040	4040	0
439	20250410	120000	137512440	4040	4040	4040	4040	0
440	20250410	115900	137512440	4040	4040	4040	4040	500
441	20250410	115800	135492440	4045	4045	4045	4045	0
442	20250410	115700	135492440	4045	4045	4045	4045	0
443	20250410	115600	135492440	4045	4045	4045	4045	0
444	20250410	115500	135492440	4045	4045	4045	4045	500
445	20250410	115400	133469940	4045	4040	4045	4040	1020
446	20250410	115300	129344140	4045	4050	4050	4045	1235
447	20250410	115200	124348390	4045	4045	4045	4045	10
448	20250410	115100	124307940	4040	4040	4040	4040	0
449	20250410	115000	124307940	4040	4040	4040	4040	0
450	20250410	114900	124307940	4040	4045	4045	4040	371
451	20250410	114800	122807395	4050	4050	4050	4050	0
452	20250410	114700	122807395	4050	4050	4050	4050	0
453	20250410	114600	122807395	4050	4050	4050	4050	0
454	20250410	114500	122807395	4050	4050	4050	4050	0
455	20250410	114400	122807395	4050	4050	4050	4050	150
456	20250410	114300	122199895	4055	4055	4055	4055	0
457	20250410	114200	122199895	4055	4050	4055	4050	21
458	20250410	114100	122114840	4055	4055	4055	4055	111
459	20250410	114000	121664735	4055	4055	4055	4055	0
460	20250410	113900	121664735	4055	4055	4055	4055	0
461	20250410	113800	121664735	4055	4055	4055	4055	0
462	20250410	113700	121664735	4055	4055	4055	4055	0
463	20250410	113600	121664735	4055	4055	4055	4055	0
464	20250410	113500	121664735	4055	4055	4055	4055	8
465	20250410	113400	121632295	4055	4055	4055	4055	0
466	20250410	113300	121632295	4055	4055	4055	4055	0
467	20250410	113200	121632295	4055	4055	4055	4055	0
468	20250410	113100	121632295	4055	4055	4055	4055	100
469	20250410	113000	121226795	4055	4055	4055	4055	0
470	20250410	112900	121226795	4055	4055	4055	4055	0
471	20250410	112800	121226795	4055	4055	4055	4055	0
472	20250410	112700	121226795	4055	4055	4055	4055	0
473	20250410	112600	121226795	4055	4055	4055	4055	0
474	20250410	112500	121226795	4055	4055	4055	4055	0
475	20250410	112400	121226795	4055	4055	4055	4055	0
476	20250410	112300	121226795	4055	4055	4055	4055	0
477	20250410	112200	121226795	4055	4055	4055	4055	0
478	20250410	112100	121226795	4055	4055	4055	4055	0
479	20250410	112000	121226795	4055	4055	4055	4055	0
480	20250410	111900	121226795	4055	4055	4055	4055	701
481	20250410	111800	118384240	4050	4050	4050	4050	0
482	20250410	111700	118384240	4050	4050	4050	4050	0
483	20250410	111600	118384240	4050	4050	4050	4050	0
484	20250410	111500	118384240	4050	4050	4050	4050	22
485	20250410	111400	118295140	4050	4050	4050	4050	0
486	20250410	111300	118295140	4050	4050	4050	4050	0
487	20250410	111200	118295140	4050	4050	4050	4050	6
488	20250410	111100	118270840	4050	4050	4050	4050	20
489	20250410	111000	118189840	4050	4050	4050	4050	100
490	20250410	110900	117784840	4050	4050	4050	4050	0
491	20250410	110800	117784840	4050	4050	4050	4050	0
492	20250410	110700	117784840	4050	4050	4050	4050	1
493	20250410	110600	117780790	4045	4045	4045	4045	0
494	20250410	110500	117780790	4045	4045	4045	4045	0
495	20250410	110400	117780790	4045	4045	4045	4045	0
496	20250410	110300	117780790	4045	4045	4045	4045	0
497	20250410	110200	117780790	4045	4045	4045	4045	0
498	20250410	110100	117780790	4045	4045	4045	4045	0
499	20250410	110000	117780790	4045	4045	4045	4045	0
500	20250410	105900	117780790	4045	4045	4045	4045	10
501	20250410	105800	117740340	4060	4060	4060	4060	0
502	20250410	105700	117740340	4060	4060	4060	4060	0
503	20250410	105600	117740340	4060	4060	4060	4060	0
504	20250410	105500	117740340	4060	4060	4060	4060	0
505	20250410	105400	117740340	4060	4060	4060	4060	0
506	20250410	105300	117740340	4060	4060	4060	4060	0
507	20250410	105200	117740340	4060	4060	4060	4060	207
508	20250410	105100	116899920	4055	4050	4055	4050	186
509	20250410	105000	116145760	4040	4050	4050	4040	290
510	20250410	104900	114972550	4050	4050	4050	4050	0
511	20250410	104800	114972550	4050	4050	4050	4050	50
512	20250410	104700	114770050	4060	4060	4060	4060	0
513	20250410	104600	114770050	4060	4050	4060	4050	1072
514	20250410	104500	110421480	4045	4045	4045	4045	0
515	20250410	104400	110421480	4045	4045	4045	4045	0
516	20250410	104300	110421480	4045	4045	4045	4045	0
517	20250410	104200	110421480	4045	4045	4045	4045	0
518	20250410	104100	110421480	4045	4045	4045	4045	0
519	20250410	104000	110421480	4045	4045	4045	4045	0
520	20250410	103900	110421480	4045	4045	4045	4045	0
521	20250410	103800	110421480	4045	4045	4045	4045	1
522	20250410	103700	110417435	4050	4050	4050	4050	0
523	20250410	103600	110417435	4050	4050	4050	4050	84
524	20250410	103500	110077235	4050	4050	4050	4050	0
525	20250410	103400	110077235	4050	4050	4050	4050	0
526	20250410	103300	110077235	4050	4050	4050	4050	0
527	20250410	103200	110077235	4050	4050	4050	4050	0
528	20250410	103100	110077235	4050	4050	4050	4050	0
529	20250410	103000	110077235	4050	4050	4050	4050	80
530	20250410	102900	109753235	4050	4050	4050	4050	0
531	20250410	102800	109753235	4050	4050	4050	4050	0
532	20250410	102700	109753235	4050	4050	4050	4050	0
533	20250410	102600	109753235	4050	4050	4050	4050	33
534	20250410	102500	109619585	4050	4050	4050	4050	67
535	20250410	102400	109348235	4050	4050	4050	4050	99
536	20250410	102300	108947285	4055	4055	4055	4055	150
537	20250410	102200	108339035	4055	4045	4055	4045	718
538	20250410	102100	105428045	4050	4050	4050	4050	0
539	20250410	102000	105428045	4050	4045	4050	4045	370
540	20250410	101900	103929825	4035	4040	4040	4035	1000
541	20250410	101800	99893735	4040	4040	4040	4040	0
542	20250410	101700	99893735	4040	4040	4040	4040	0
543	20250410	101600	99893735	4040	4040	4040	4040	0
544	20250410	101500	99893735	4040	4040	4040	4040	0
545	20250410	101400	99893735	4040	4040	4040	4040	10
546	20250410	101300	99853335	4055	4040	4055	4040	3411
547	20250410	101200	86030430	4040	4040	4040	4040	0
548	20250410	101100	86030430	4040	4040	4040	4040	0
549	20250410	101000	86030430	4040	4040	4040	4040	50
550	20250410	100900	85828430	4045	4045	4045	4045	0
551	20250410	100800	85828430	4045	4045	4045	4045	0
552	20250410	100700	85828430	4045	4045	4045	4045	0
553	20250410	100600	85828430	4045	4045	4045	4045	182
554	20250410	100500	85092240	4045	4045	4045	4045	3
555	20250410	100400	85080105	4045	4045	4045	4045	15
556	20250410	100300	85019430	4045	4045	4045	4045	0
557	20250410	100200	85019430	4045	4045	4045	4045	332
558	20250410	100100	83676490	4040	4040	4040	4040	2234
559	20250410	100000	74651130	4030	4030	4030	4030	0
560	20250410	095900	74651130	4030	4030	4030	4030	0
561	20250410	095800	74651130	4030	4030	4030	4030	0
562	20250410	095700	74651130	4030	4030	4030	4030	12
563	20250410	095600	74602770	4040	4040	4040	4040	0
564	20250410	095500	74602770	4040	4030	4040	4030	24
565	20250410	095400	74506020	4030	4030	4030	4030	0
566	20250410	095300	74506020	4030	4030	4030	4030	0
567	20250410	095200	74506020	4030	4030	4030	4030	0
568	20250410	095100	74506020	4030	4030	4030	4030	0
569	20250410	095000	74506020	4030	4030	4030	4030	32
570	20250410	094900	74377060	4035	4035	4035	4035	0
571	20250410	094800	74377060	4035	4035	4035	4035	0
572	20250410	094700	74377060	4035	4035	4035	4035	0
573	20250410	094600	74377060	4035	4035	4035	4035	403
574	20250410	094500	72750955	4035	4035	4035	4035	0
575	20250410	094400	72750955	4035	4035	4035	4035	6
576	20250410	094300	72726745	4035	4040	4040	4035	686
577	20250410	094200	69958535	4040	4040	4040	4040	0
578	20250410	094100	69958535	4040	4040	4040	4040	0
579	20250410	094000	69958535	4040	4040	4040	4040	0
580	20250410	093900	69958535	4040	4035	4040	4035	84
581	20250410	093800	69619570	4035	4035	4035	4035	0
582	20250410	093700	69619570	4035	4035	4035	4035	50
583	20250410	093600	69417820	4032	4032	4032	4032	0
584	20250410	093500	69417820	4032	4032	4032	4032	30
585	20250410	093400	69296860	4035	4035	4035	4035	50
586	20250410	093300	69095110	4045	4040	4045	4040	286
587	20250410	093200	67939470	4030	4030	4030	4030	0
588	20250410	093100	67939470	4030	4030	4030	4030	0
589	20250410	093000	67939470	4030	4030	4030	4030	1
590	20250410	092900	67935440	4040	4030	4040	4025	301
591	20250410	092800	66723330	4035	4020	4035	4020	851
592	20250410	092700	63300045	4020	4025	4030	4020	265
593	20250410	092600	62233385	4035	4035	4035	4035	0
594	20250410	092500	62233385	4035	4035	4035	4035	6
595	20250410	092400	62209175	4020	4025	4025	4020	400
596	20250410	092300	60600810	4025	4030	4030	4025	816
597	20250410	092200	57315785	4035	4035	4035	4035	525
598	20250410	092100	55197410	4035	4035	4035	4035	102
599	20250410	092000	54785840	4035	4045	4045	4035	1256
600	20250410	091900	49713905	4050	4050	4050	4050	0
601	20250410	091800	49713905	4050	4055	4055	4050	185
602	20250410	091700	48964105	4055	4050	4055	4050	550
603	20250410	091600	46735605	4050	4050	4050	4050	0
604	20250410	091500	46735605	4050	4050	4050	4050	0
605	20250410	091400	46735605	4050	4045	4050	4040	1115
606	20250410	091300	42224410	4050	4050	4050	4050	63
607	20250410	091200	41969260	4055	4050	4055	4050	616
608	20250410	091100	39473880	4035	4035	4050	4035	600
609	20250410	091000	37050580	4030	4030	4030	4030	0
610	20250410	090900	37050580	4030	4035	4035	4030	201
611	20250410	090800	36240045	4035	4035	4035	4035	2000
612	20250410	090700	28170045	4035	4040	4045	4035	729
613	20250410	090600	25224885	4040	4040	4040	4040	30
614	20250410	090500	25103685	4020	4020	4020	4020	10
615	20250410	090400	25063485	4015	4050	4050	4015	617
616	20250410	090300	22573415	4065	4045	4065	4020	3969
617	20250410	090200	6515700	4035	4035	4050	4035	1484
618	20250410	090100	525995	4045	4045	4045	4045	1
619	20250410	090000	521950	4015	4015	4015	4015	130