KissMeData/115500/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195700	2268701670	9860	9860	9860	9860	5714
3	20250410	195600	2268701670	9860	9860	9860	9860	0
4	20250410	195500	2268701670	9860	9860	9860	9860	0
5	20250410	195400	2268701670	9860	9860	9860	9860	0
6	20250410	195300	2268701670	9860	9860	9860	9860	0
7	20250410	195200	2268701670	9860	9860	9860	9860	0
8	20250410	195100	2268701670	9860	9860	9860	9860	0
9	20250410	195000	2268701670	9860	9860	9860	9860	0
10	20250410	194900	2268701670	9860	9860	9860	9860	0
11	20250410	194800	2268701670	9860	9860	9860	9860	0
12	20250410	194700	2268701670	9860	9860	9860	9860	0
13	20250410	194600	2268701670	9860	9860	9860	9860	0
14	20250410	194500	2268701670	9860	9860	9860	9860	0
15	20250410	194400	2268701670	9860	9860	9860	9860	0
16	20250410	194300	2268701670	9860	9860	9860	9860	0
17	20250410	194200	2268701670	9860	9860	9860	9860	0
18	20250410	194100	2268701670	9860	9860	9860	9860	0
19	20250410	194000	2268701670	9860	9860	9860	9860	0
20	20250410	193900	2268701670	9860	9860	9860	9860	0
21	20250410	193800	2268701670	9860	9860	9860	9860	0
22	20250410	193700	2268701670	9860	9860	9860	9860	0
23	20250410	193600	2268701670	9860	9860	9860	9860	0
24	20250410	193500	2268701670	9860	9860	9860	9860	0
25	20250410	193400	2268701670	9860	9860	9860	9860	0
26	20250410	193300	2268701670	9860	9860	9860	9860	0
27	20250410	193200	2268701670	9860	9860	9860	9860	0
28	20250410	193100	2268701670	9860	9860	9860	9860	0
29	20250410	193000	2268701670	9860	9860	9860	9860	0
30	20250410	192900	2268701670	9860	9860	9860	9860	0
31	20250410	192800	2268701670	9860	9860	9860	9860	0
32	20250410	192700	2268701670	9860	9860	9860	9860	5714
33	20250410	192600	2268701670	9860	9860	9860	9860	0
34	20250410	192500	2268701670	9860	9860	9860	9860	0
35	20250410	192400	2268701670	9860	9860	9860	9860	0
36	20250410	192300	2268701670	9860	9860	9860	9860	0
37	20250410	192200	2268701670	9860	9860	9860	9860	0
38	20250410	192100	2268701670	9860	9860	9860	9860	0
39	20250410	192000	2268701670	9860	9860	9860	9860	0
40	20250410	191900	2268701670	9860	9860	9860	9860	0
41	20250410	191800	2268701670	9860	9860	9860	9860	0
42	20250410	191700	2268701670	9860	9860	9860	9860	0
43	20250410	191600	2268701670	9860	9860	9860	9860	0
44	20250410	191500	2268701670	9860	9860	9860	9860	0
45	20250410	191400	2268701670	9860	9860	9860	9860	0
46	20250410	191300	2268701670	9860	9860	9860	9860	0
47	20250410	191200	2268701670	9860	9860	9860	9860	0
48	20250410	191100	2268701670	9860	9860	9860	9860	0
49	20250410	191000	2268701670	9860	9860	9860	9860	0
50	20250410	190900	2268701670	9860	9860	9860	9860	0
51	20250410	190800	2268701670	9860	9860	9860	9860	0
52	20250410	190700	2268701670	9860	9860	9860	9860	0
53	20250410	190600	2268701670	9860	9860	9860	9860	0
54	20250410	190500	2268701670	9860	9860	9860	9860	0
55	20250410	190400	2268701670	9860	9860	9860	9860	0
56	20250410	190300	2268701670	9860	9860	9860	9860	0
57	20250410	190200	2268701670	9860	9860	9860	9860	0
58	20250410	190100	2268701670	9860	9860	9860	9860	0
59	20250410	190000	2268701670	9860	9860	9860	9860	0
60	20250410	185900	2268701670	9860	9860	9860	9860	0
61	20250410	185800	2268701670	9860	9860	9860	9860	0
62	20250410	185700	2268701670	9860	9860	9860	9860	5714
63	20250410	185600	2268701670	9860	9860	9860	9860	0
64	20250410	185500	2268701670	9860	9860	9860	9860	0
65	20250410	185400	2268701670	9860	9860	9860	9860	0
66	20250410	185300	2268701670	9860	9860	9860	9860	0
67	20250410	185200	2268701670	9860	9860	9860	9860	0
68	20250410	185100	2268701670	9860	9860	9860	9860	0
69	20250410	185000	2268701670	9860	9860	9860	9860	0
70	20250410	184900	2268701670	9860	9860	9860	9860	0
71	20250410	184800	2268701670	9860	9860	9860	9860	0
72	20250410	184700	2268701670	9860	9860	9860	9860	0
73	20250410	184600	2268701670	9860	9860	9860	9860	0
74	20250410	184500	2268701670	9860	9860	9860	9860	0
75	20250410	184400	2268701670	9860	9860	9860	9860	0
76	20250410	184300	2268701670	9860	9860	9860	9860	0
77	20250410	184200	2268701670	9860	9860	9860	9860	0
78	20250410	184100	2268701670	9860	9860	9860	9860	0
79	20250410	184000	2268701670	9860	9860	9860	9860	0
80	20250410	183900	2268701670	9860	9860	9860	9860	0
81	20250410	183800	2268701670	9860	9860	9860	9860	0
82	20250410	183700	2268701670	9860	9860	9860	9860	0
83	20250410	183600	2268701670	9860	9860	9860	9860	0
84	20250410	183500	2268701670	9860	9860	9860	9860	0
85	20250410	183400	2268701670	9860	9860	9860	9860	0
86	20250410	183300	2268701670	9860	9860	9860	9860	0
87	20250410	183200	2268701670	9860	9860	9860	9860	0
88	20250410	183100	2268701670	9860	9860	9860	9860	0
89	20250410	183000	2268701670	9860	9860	9860	9860	0
90	20250410	182900	2268701670	9860	9860	9860	9860	0
91	20250410	182800	2268701670	9860	9860	9860	9860	0
92	20250410	182700	2268701670	9860	9860	9860	9860	5714
93	20250410	182600	2268701670	9860	9860	9860	9860	0
94	20250410	182500	2268701670	9860	9860	9860	9860	0
95	20250410	182400	2268701670	9860	9860	9860	9860	0
96	20250410	182300	2268701670	9860	9860	9860	9860	0
97	20250410	182200	2268701670	9860	9860	9860	9860	0
98	20250410	182100	2268701670	9860	9860	9860	9860	0
99	20250410	182000	2268701670	9860	9860	9860	9860	0
100	20250410	181900	2268701670	9860	9860	9860	9860	0
101	20250410	181800	2268701670	9860	9860	9860	9860	0
102	20250410	181700	2268701670	9860	9860	9860	9860	0
103	20250410	181600	2268701670	9860	9860	9860	9860	0
104	20250410	181500	2268701670	9860	9860	9860	9860	0
105	20250410	181400	2268701670	9860	9860	9860	9860	0
106	20250410	181300	2268701670	9860	9860	9860	9860	0
107	20250410	181200	2268701670	9860	9860	9860	9860	0
108	20250410	181100	2268701670	9860	9860	9860	9860	0
109	20250410	181000	2268701670	9860	9860	9860	9860	0
110	20250410	180900	2268701670	9860	9860	9860	9860	0
111	20250410	180800	2268701670	9860	9860	9860	9860	0
112	20250410	180700	2268701670	9860	9860	9860	9860	0
113	20250410	180600	2268701670	9860	9860	9860	9860	0
114	20250410	180500	2268701670	9860	9860	9860	9860	0
115	20250410	180400	2268701670	9860	9860	9860	9860	0
116	20250410	180300	2268701670	9860	9860	9860	9860	0
117	20250410	180200	2268701670	9860	9860	9860	9860	0
118	20250410	180100	2268701670	9860	9860	9860	9860	0
119	20250410	180000	2268701670	9860	9860	9860	9860	0
120	20250410	175900	2268701670	9860	9860	9860	9860	0
121	20250410	175800	2268701670	9860	9860	9860	9860	0
122	20250410	175700	2268701670	9860	9860	9860	9860	5714
123	20250410	175600	2268701670	9860	9860	9860	9860	0
124	20250410	175500	2268701670	9860	9860	9860	9860	0
125	20250410	175400	2268701670	9860	9860	9860	9860	0
126	20250410	175300	2268701670	9860	9860	9860	9860	0
127	20250410	175200	2268701670	9860	9860	9860	9860	0
128	20250410	175100	2268701670	9860	9860	9860	9860	0
129	20250410	175000	2268701670	9860	9860	9860	9860	0
130	20250410	174900	2268701670	9860	9860	9860	9860	0
131	20250410	174800	2268701670	9860	9860	9860	9860	0
132	20250410	174700	2268701670	9860	9860	9860	9860	0
133	20250410	174600	2268701670	9860	9860	9860	9860	0
134	20250410	174500	2268701670	9860	9860	9860	9860	0
135	20250410	174400	2268701670	9860	9860	9860	9860	0
136	20250410	174300	2268701670	9860	9860	9860	9860	0
137	20250410	174200	2268701670	9860	9860	9860	9860	0
138	20250410	174100	2268701670	9860	9860	9860	9860	0
139	20250410	174000	2268701670	9860	9860	9860	9860	0
140	20250410	173900	2268701670	9860	9860	9860	9860	0
141	20250410	173800	2268701670	9860	9860	9860	9860	0
142	20250410	173700	2268701670	9860	9860	9860	9860	0
143	20250410	173600	2268701670	9860	9860	9860	9860	0
144	20250410	173500	2268701670	9860	9860	9860	9860	0
145	20250410	173400	2268701670	9860	9860	9860	9860	0
146	20250410	173300	2268701670	9860	9860	9860	9860	0
147	20250410	173200	2268701670	9860	9860	9860	9860	0
148	20250410	173100	2268701670	9860	9860	9860	9860	0
149	20250410	173000	2268701670	9860	9860	9860	9860	0
150	20250410	172900	2268701670	9860	9860	9860	9860	0
151	20250410	172800	2268701670	9860	9860	9860	9860	0
152	20250410	172700	2268701670	9860	9860	9860	9860	5714
153	20250410	172600	2268701670	9860	9860	9860	9860	0
154	20250410	172500	2268701670	9860	9860	9860	9860	0
155	20250410	172400	2268701670	9860	9860	9860	9860	0
156	20250410	172300	2268701670	9860	9860	9860	9860	0
157	20250410	172200	2268701670	9860	9860	9860	9860	0
158	20250410	172100	2268701670	9860	9860	9860	9860	0
159	20250410	172000	2268701670	9860	9860	9860	9860	0
160	20250410	171900	2268701670	9860	9860	9860	9860	0
161	20250410	171800	2268701670	9860	9860	9860	9860	0
162	20250410	171700	2268701670	9860	9860	9860	9860	0
163	20250410	171600	2268701670	9860	9860	9860	9860	0
164	20250410	171500	2268701670	9860	9860	9860	9860	0
165	20250410	171400	2268701670	9860	9860	9860	9860	0
166	20250410	171300	2268701670	9860	9860	9860	9860	0
167	20250410	171200	2268701670	9860	9860	9860	9860	0
168	20250410	171100	2268701670	9860	9860	9860	9860	0
169	20250410	171000	2268701670	9860	9860	9860	9860	0
170	20250410	170900	2268701670	9860	9860	9860	9860	0
171	20250410	170800	2268701670	9860	9860	9860	9860	0
172	20250410	170700	2268701670	9860	9860	9860	9860	0
173	20250410	170600	2268701670	9860	9860	9860	9860	0
174	20250410	170500	2268701670	9860	9860	9860	9860	0
175	20250410	170400	2268701670	9860	9860	9860	9860	0
176	20250410	170300	2268701670	9860	9860	9860	9860	0
177	20250410	170200	2268701670	9860	9860	9860	9860	0
178	20250410	170100	2268701670	9860	9860	9860	9860	0
179	20250410	170000	2268701670	9860	9860	9860	9860	0
180	20250410	165900	2268701670	9860	9860	9860	9860	0
181	20250410	165800	2268701670	9860	9860	9860	9860	0
182	20250410	165700	2268701670	9860	9860	9860	9860	5714
183	20250410	165600	2268701670	9860	9860	9860	9860	0
184	20250410	165500	2268701670	9860	9860	9860	9860	0
185	20250410	165400	2268701670	9860	9860	9860	9860	0
186	20250410	165300	2268701670	9860	9860	9860	9860	0
187	20250410	165200	2268701670	9860	9860	9860	9860	0
188	20250410	165100	2268701670	9860	9860	9860	9860	0
189	20250410	165000	2268701670	9860	9860	9860	9860	0
190	20250410	164900	2268701670	9860	9860	9860	9860	0
191	20250410	164800	2268701670	9860	9860	9860	9860	0
192	20250410	164700	2268701670	9860	9860	9860	9860	0
193	20250410	164600	2268701670	9860	9860	9860	9860	0
194	20250410	164500	2268701670	9860	9860	9860	9860	0
195	20250410	164400	2268701670	9860	9860	9860	9860	0
196	20250410	164300	2268701670	9860	9860	9860	9860	0
197	20250410	164200	2268701670	9860	9860	9860	9860	0
198	20250410	164100	2268701670	9860	9860	9860	9860	0
199	20250410	164000	2268701670	9860	9860	9860	9860	0
200	20250410	163900	2268701670	9860	9860	9860	9860	0
201	20250410	163800	2268701670	9860	9860	9860	9860	0
202	20250410	163700	2268701670	9860	9860	9860	9860	0
203	20250410	163600	2268701670	9860	9860	9860	9860	0
204	20250410	163500	2268701670	9860	9860	9860	9860	0
205	20250410	163400	2268701670	9860	9860	9860	9860	0
206	20250410	163300	2268701670	9860	9860	9860	9860	0
207	20250410	163200	2268701670	9860	9860	9860	9860	0
208	20250410	163100	2268701670	9860	9860	9860	9860	0
209	20250410	163000	2268701670	9860	9860	9860	9860	0
210	20250410	162900	2268701670	9860	9860	9860	9860	0
211	20250410	162800	2268701670	9860	9860	9860	9860	0
212	20250410	162700	2268701670	9860	9860	9860	9860	5714
213	20250410	162600	2268701670	9860	9860	9860	9860	0
214	20250410	162500	2268701670	9860	9860	9860	9860	0
215	20250410	162400	2268701670	9860	9860	9860	9860	0
216	20250410	162300	2268701670	9860	9860	9860	9860	0
217	20250410	162200	2268701670	9860	9860	9860	9860	0
218	20250410	162100	2268701670	9860	9860	9860	9860	0
219	20250410	162000	2268701670	9860	9860	9860	9860	0
220	20250410	161900	2268701670	9860	9860	9860	9860	0
221	20250410	161800	2268701670	9860	9860	9860	9860	0
222	20250410	161700	2268701670	9860	9860	9860	9860	0
223	20250410	161600	2268701670	9860	9860	9860	9860	0
224	20250410	161500	2268701670	9860	9860	9860	9860	0
225	20250410	161400	2268701670	9860	9860	9860	9860	0
226	20250410	161300	2268701670	9860	9860	9860	9860	0
227	20250410	161200	2268701670	9860	9860	9860	9860	0
228	20250410	161100	2268701670	9860	9860	9860	9860	0
229	20250410	161000	2268701670	9860	9860	9860	9860	0
230	20250410	160900	2268701670	9860	9860	9860	9860	0
231	20250410	160800	2268701670	9860	9860	9860	9860	0
232	20250410	160700	2268701670	9860	9860	9860	9860	0
233	20250410	160600	2268701670	9860	9860	9860	9860	0
234	20250410	160500	2268701670	9860	9860	9860	9860	0
235	20250410	160400	2268701670	9860	9860	9860	9860	0
236	20250410	160300	2268701670	9860	9860	9860	9860	0
237	20250410	160200	2268701670	9860	9860	9860	9860	0
238	20250410	160100	2268701670	9860	9860	9860	9860	0
239	20250410	160000	2268701670	9860	9860	9860	9860	0
240	20250410	155900	2268701670	9860	9860	9860	9860	0
241	20250410	155800	2268701670	9860	9860	9860	9860	0
242	20250410	155700	2268701670	9860	9860	9860	9860	5714
243	20250410	155600	2268701670	9860	9860	9860	9860	0
244	20250410	155500	2268701670	9860	9860	9860	9860	0
245	20250410	155400	2268701670	9860	9860	9860	9860	0
246	20250410	155300	2268701670	9860	9860	9860	9860	0
247	20250410	155200	2268701670	9860	9860	9860	9860	0
248	20250410	155100	2268701670	9860	9860	9860	9860	0
249	20250410	155000	2268701670	9860	9860	9860	9860	0
250	20250410	154900	2268701670	9860	9860	9860	9860	0
251	20250410	154800	2268701670	9860	9860	9860	9860	0
252	20250410	154700	2268701670	9860	9860	9860	9860	0
253	20250410	154600	2268701670	9860	9860	9860	9860	0
254	20250410	154500	2268701670	9860	9860	9860	9860	0
255	20250410	154400	2268701670	9860	9860	9860	9860	0
256	20250410	154300	2268701670	9860	9860	9860	9860	0
257	20250410	154200	2268701670	9860	9860	9860	9860	0
258	20250410	154100	2268701670	9860	9860	9860	9860	0
259	20250410	154000	2268701670	9860	9860	9860	9860	0
260	20250410	153900	2268701670	9860	9860	9860	9860	0
261	20250410	153800	2268701670	9860	9860	9860	9860	0
262	20250410	153700	2268701670	9860	9860	9860	9860	0
263	20250410	153600	2268701670	9860	9860	9860	9860	0
264	20250410	153500	2268701670	9860	9860	9860	9860	0
265	20250410	153400	2268701670	9860	9860	9860	9860	0
266	20250410	153300	2268701670	9860	9860	9860	9860	0
267	20250410	153200	2268701670	9860	9860	9860	9860	0
268	20250410	153100	2268701670	9860	9860	9860	9860	0
269	20250410	153000	2268701670	9860	9860	9860	9860	5714
270	20250410	152900	2212361630	9870	9870	9870	9870	0
271	20250410	152800	2212361630	9870	9870	9870	9870	0
272	20250410	152700	2212361630	9870	9870	9870	9870	0
273	20250410	152600	2212361630	9870	9870	9870	9870	0
274	20250410	152500	2212361630	9870	9870	9870	9870	0
275	20250410	152400	2212361630	9870	9870	9870	9870	0
276	20250410	152300	2212361630	9870	9870	9870	9870	0
277	20250410	152200	2212361630	9870	9870	9870	9870	0
278	20250410	152100	2212361630	9870	9870	9870	9870	0
279	20250410	152000	2212361630	9870	9870	9870	9870	0
280	20250410	151900	2212361630	9870	9850	9870	9850	1356
281	20250410	151800	2198990935	9850	9850	9850	9850	690
282	20250410	151700	2192194435	9850	9840	9850	9840	1084
283	20250410	151600	2181523325	9840	9850	9850	9840	1066
284	20250410	151500	2171032805	9850	9850	9850	9850	59
285	20250410	151400	2170451655	9850	9860	9860	9850	275
286	20250410	151300	2167741945	9860	9850	9860	9850	92
287	20250410	151200	2166834875	9850	9850	9860	9850	175
288	20250410	151100	2165110705	9840	9860	9860	9840	166
289	20250410	151000	2163475015	9860	9830	9860	9830	406
290	20250410	150900	2159472755	9850	9840	9850	9825	148
291	20250410	150800	2158018035	9850	9850	9850	9850	63
292	20250410	150700	2157397485	9860	9860	9860	9860	0
293	20250410	150600	2157397485	9860	9850	9860	9830	101
294	20250410	150500	2156403655	9850	9860	9860	9820	78
295	20250410	150400	2155634755	9810	9810	9810	9810	3
296	20250410	150300	2155605325	9850	9840	9850	9840	1641
297	20250410	150200	2139442515	9840	9820	9840	9820	1215
298	20250410	150100	2127499785	9820	9830	9830	9820	62
299	20250410	150000	2126890925	9820	9820	9820	9820	249
300	20250410	145900	2124445745	9820	9800	9820	9800	204
301	20250410	145800	2122446525	9790	9800	9800	9790	219
302	20250410	145700	2120302155	9790	9790	9790	9790	512
303	20250410	145600	2115289675	9790	9830	9830	9790	102
304	20250410	145500	2114287055	9830	9830	9830	9830	0
305	20250410	145400	2114287055	9830	9830	9830	9830	0
306	20250410	145300	2114287055	9830	9800	9830	9800	1017
307	20250410	145200	2104320395	9800	9810	9810	9800	30
308	20250410	145100	2104026365	9800	9810	9810	9800	25
309	20250410	145000	2103781225	9810	9830	9830	9810	117
310	20250410	144900	2102633045	9830	9820	9830	9810	517
311	20250410	144800	2097561065	9820	9830	9830	9820	311
312	20250410	144700	2094504435	9830	9850	9850	9830	160
313	20250410	144600	2092930515	9850	9850	9850	9850	0
314	20250410	144500	2092930515	9850	9850	9850	9850	69
315	20250410	144400	2092250865	9840	9850	9850	9840	141
316	20250410	144300	2090862275	9850	9840	9850	9840	147
317	20250410	144200	2089415335	9840	9850	9850	9840	91
318	20250410	144100	2088518995	9840	9840	9840	9840	53
319	20250410	144000	2087997475	9840	9840	9840	9840	61
320	20250410	143900	2087397235	9840	9840	9850	9840	447
321	20250410	143800	2082997915	9840	9840	9840	9840	182
322	20250410	143700	2081207035	9830	9830	9830	9830	0
323	20250410	143600	2081207035	9830	9830	9830	9830	5
324	20250410	143500	2081157885	9830	9830	9830	9830	202
325	20250410	143400	2079172225	9830	9830	9830	9830	21
326	20250410	143300	2078965795	9820	9820	9820	9820	0
327	20250410	143200	2078965795	9820	9830	9830	9820	109
328	20250410	143100	2077895405	9830	9830	9830	9830	0
329	20250410	143000	2077895405	9830	9830	9830	9830	267
330	20250410	142900	2075270795	9830	9830	9830	9830	32
331	20250410	142800	2074956235	9830	9830	9830	9830	0
332	20250410	142700	2074956235	9830	9830	9830	9830	0
333	20250410	142600	2074956235	9830	9830	9830	9830	1
334	20250410	142500	2074946405	9830	9830	9830	9830	2
335	20250410	142400	2074926745	9800	9820	9820	9800	600
336	20250410	142300	2069043915	9820	9830	9830	9820	100
337	20250410	142200	2068061615	9840	9820	9840	9820	101
338	20250410	142100	2067069775	9820	9830	9830	9820	131
339	20250410	142000	2065783285	9830	9830	9830	9830	73
340	20250410	141900	2065065695	9830	9820	9840	9820	589
341	20250410	141800	2059281475	9820	9840	9840	9820	356
342	20250410	141700	2055783145	9830	9830	9830	9830	65
343	20250410	141600	2055144195	9830	9830	9830	9830	3
344	20250410	141500	2055114705	9820	9830	9830	9820	32
345	20250410	141400	2054800345	9830	9850	9850	9830	421
346	20250410	141300	2050658845	9850	9850	9850	9850	58
347	20250410	141200	2050087545	9830	9830	9840	9830	207
348	20250410	141100	2048051225	9830	9840	9840	9830	10
349	20250410	141000	2047952875	9850	9850	9850	9850	0
350	20250410	140900	2047952875	9850	9850	9850	9850	0
351	20250410	140800	2047952875	9850	9850	9850	9850	382
352	20250410	140700	2044190175	9850	9850	9850	9850	0
353	20250410	140600	2044190175	9850	9850	9850	9850	2
354	20250410	140500	2044170475	9850	9840	9850	9840	157
355	20250410	140400	2042625325	9840	9840	9840	9840	25
356	20250410	140300	2042379325	9830	9830	9830	9830	403
357	20250410	140200	2038417835	9830	9830	9830	9830	10
358	20250410	140100	2038319535	9810	9810	9810	9810	0
359	20250410	140000	2038319535	9810	9810	9810	9810	15
360	20250410	135900	2038172385	9800	9800	9800	9800	1
361	20250410	135800	2038162585	9800	9800	9800	9800	0
362	20250410	135700	2038162585	9800	9800	9800	9800	123
363	20250410	135600	2036957185	9800	9800	9800	9800	0
364	20250410	135500	2036957185	9800	9800	9800	9795	70
365	20250410	135400	2036271235	9800	9800	9800	9800	201
366	20250410	135300	2034301435	9800	9800	9800	9800	0
367	20250410	135200	2034301435	9800	9800	9800	9800	0
368	20250410	135100	2034301435	9800	9800	9800	9800	300
369	20250410	135000	2031361435	9840	9840	9840	9840	1
370	20250410	134900	2031351595	9850	9850	9850	9850	0
371	20250410	134800	2031351595	9850	9825	9850	9825	44
372	20250410	134700	2030918945	9850	9820	9850	9820	47
373	20250410	134600	2030457375	9820	9830	9830	9820	154
374	20250410	134500	2028944595	9850	9850	9850	9850	50
375	20250410	134400	2028452095	9850	9840	9850	9820	3317
376	20250410	134300	1995843695	9850	9850	9850	9850	71
377	20250410	134200	1995144345	9850	9870	9870	9850	320
378	20250410	134100	1991989025	9880	9870	9890	9870	576
379	20250410	134000	1986303775	9870	9890	9890	9870	593
380	20250410	133900	1980450685	9890	9890	9890	9890	121
381	20250410	133800	1979253995	9900	9840	9900	9840	3031
382	20250410	133700	1949329165	9840	9790	9840	9790	412
383	20250410	133600	1945282335	9800	9820	9820	9800	572
384	20250410	133500	1939675205	9820	9820	9820	9820	1
385	20250410	133400	1939665385	9820	9820	9820	9820	2
386	20250410	133300	1939645745	9820	9820	9820	9820	0
387	20250410	133200	1939645745	9820	9820	9820	9820	91
388	20250410	133100	1938752125	9820	9820	9820	9820	0
389	20250410	133000	1938752125	9820	9820	9820	9820	0
390	20250410	132900	1938752125	9820	9810	9820	9810	33
391	20250410	132800	1938428195	9810	9820	9820	9800	1144
392	20250410	132700	1927207965	9840	9840	9850	9820	575
393	20250410	132600	1921549965	9800	9800	9800	9800	7
394	20250410	132500	1921481365	9840	9820	9840	9810	437
395	20250410	132400	1917188035	9820	9820	9820	9820	29
396	20250410	132300	1916903255	9810	9790	9810	9780	650
397	20250410	132200	1910527595	9790	9790	9790	9790	0
398	20250410	132100	1910527595	9790	9810	9810	9790	62
399	20250410	132000	1909919395	9810	9800	9810	9800	534
400	20250410	131900	1904685295	9800	9800	9800	9800	37
401	20250410	131800	1904322695	9800	9800	9800	9800	6
402	20250410	131700	1904263895	9800	9800	9800	9800	67
403	20250410	131600	1903607295	9800	9800	9800	9800	2
404	20250410	131500	1903587695	9800	9800	9800	9800	0
405	20250410	131400	1903587695	9800	9800	9800	9800	10
406	20250410	131300	1903489695	9790	9760	9790	9760	444
407	20250410	131200	1899143485	9760	9770	9770	9760	2348
408	20250410	131100	1876223525	9760	9760	9760	9760	1
409	20250410	131000	1876213765	9760	9760	9760	9760	0
410	20250410	130900	1876213765	9760	9760	9760	9760	0
411	20250410	130800	1876213765	9760	9760	9760	9760	11
412	20250410	130700	1876106405	9750	9750	9750	9750	60
413	20250410	130600	1875521405	9750	9760	9770	9750	847
414	20250410	130500	1867253475	9750	9750	9750	9750	1
415	20250410	130400	1867243725	9750	9750	9750	9750	0
416	20250410	130300	1867243725	9750	9750	9755	9750	169
417	20250410	130200	1865595475	9760	9760	9760	9760	0
418	20250410	130100	1865595475	9760	9760	9760	9760	2
419	20250410	130000	1865575955	9760	9760	9760	9740	263
420	20250410	125900	1863014195	9760	9760	9760	9760	7
421	20250410	125800	1862945875	9760	9760	9760	9760	4
422	20250410	125700	1862906835	9770	9770	9770	9770	2
423	20250410	125600	1862887295	9770	9770	9770	9770	11
424	20250410	125500	1862779825	9740	9750	9780	9740	145
425	20250410	125400	1861364475	9740	9740	9740	9740	0
426	20250410	125300	1861364475	9740	9750	9750	9740	171
427	20250410	125200	1859697255	9750	9750	9750	9750	259
428	20250410	125100	1857172005	9750	9750	9750	9750	0
429	20250410	125000	1857172005	9750	9750	9750	9750	6
430	20250410	124900	1857113505	9780	9780	9780	9780	0
431	20250410	124800	1857113505	9780	9750	9780	9750	12
432	20250410	124700	1856996445	9740	9750	9770	9740	129
433	20250410	124600	1855738525	9740	9740	9740	9740	300
434	20250410	124500	1852816525	9730	9730	9730	9730	85
435	20250410	124400	1851989475	9730	9730	9730	9730	107
436	20250410	124300	1850948365	9730	9710	9740	9710	106
437	20250410	124200	1849918575	9710	9710	9710	9710	5
438	20250410	124100	1849870025	9700	9700	9710	9700	417
439	20250410	124000	1845823805	9700	9700	9700	9700	12
440	20250410	123900	1845707405	9690	9700	9700	9690	22
441	20250410	123800	1845494025	9700	9700	9700	9700	5
442	20250410	123700	1845445525	9690	9690	9690	9690	69
443	20250410	123600	1844776915	9690	9690	9690	9690	100
444	20250410	123500	1843807915	9700	9700	9700	9700	1
445	20250410	123400	1843798215	9700	9700	9700	9700	0
446	20250410	123300	1843798215	9700	9700	9700	9700	31
447	20250410	123200	1843497515	9690	9690	9690	9690	0
448	20250410	123100	1843497515	9690	9700	9700	9690	415
449	20250410	123000	1839472025	9700	9700	9700	9700	148
450	20250410	122900	1838036425	9700	9700	9700	9700	9
451	20250410	122800	1837949125	9690	9690	9690	9690	203
452	20250410	122700	1835982055	9690	9690	9690	9690	72
453	20250410	122600	1835284375	9690	9690	9690	9690	102
454	20250410	122500	1834295995	9690	9700	9700	9690	581
455	20250410	122400	1828663335	9700	9700	9700	9700	367
456	20250410	122300	1825103435	9700	9700	9700	9690	471
457	20250410	122200	1820535735	9700	9710	9710	9700	391
458	20250410	122100	1816741935	9710	9720	9720	9700	1039
459	20250410	122000	1806658975	9730	9740	9740	9720	1155
460	20250410	121900	1795419295	9750	9740	9750	9740	1535
461	20250410	121800	1780468385	9750	9750	9750	9750	53
462	20250410	121700	1779951635	9750	9750	9750	9750	686
463	20250410	121600	1773263135	9760	9760	9760	9760	10
464	20250410	121500	1773165535	9760	9760	9760	9760	10
465	20250410	121400	1773067935	9760	9760	9770	9760	60
466	20250410	121300	1772482235	9770	9770	9770	9770	0
467	20250410	121200	1772482235	9770	9770	9770	9770	1
468	20250410	121100	1772472465	9760	9750	9760	9750	740
469	20250410	121000	1765257005	9750	9750	9750	9750	151
470	20250410	120900	1763784755	9760	9760	9760	9760	198
471	20250410	120800	1761852275	9760	9760	9760	9760	926
472	20250410	120700	1752814515	9760	9770	9770	9760	53
473	20250410	120600	1752296755	9780	9780	9780	9780	0
474	20250410	120500	1752296755	9780	9780	9780	9780	55
475	20250410	120400	1751758855	9780	9780	9780	9780	0
476	20250410	120300	1751758855	9780	9780	9780	9780	0
477	20250410	120200	1751758855	9780	9780	9780	9780	0
478	20250410	120100	1751758855	9780	9780	9780	9780	0
479	20250410	120000	1751758855	9780	9780	9780	9760	201
480	20250410	115900	1749793095	9790	9790	9790	9790	10
481	20250410	115800	1749695195	9790	9790	9790	9790	0
482	20250410	115700	1749695195	9790	9800	9800	9790	348
483	20250410	115600	1746287695	9800	9800	9800	9800	47
484	20250410	115500	1745827095	9800	9800	9800	9800	1
485	20250410	115400	1745817295	9800	9800	9800	9800	6
486	20250410	115300	1745758495	9800	9800	9800	9800	3
487	20250410	115200	1745729095	9800	9800	9800	9800	10
488	20250410	115100	1745631095	9800	9800	9800	9800	0
489	20250410	115000	1745631095	9800	9800	9800	9800	88
490	20250410	114900	1744768695	9800	9800	9800	9800	45
491	20250410	114800	1744327695	9800	9800	9800	9800	179
492	20250410	114700	1742573495	9800	9800	9800	9800	201
493	20250410	114600	1740603695	9800	9800	9800	9800	13
494	20250410	114500	1740476295	9800	9800	9800	9800	0
495	20250410	114400	1740476295	9800	9800	9800	9800	117
496	20250410	114300	1739329695	9800	9800	9800	9800	65
497	20250410	114200	1738692695	9790	9790	9790	9790	47
498	20250410	114100	1738232565	9780	9770	9780	9770	87
499	20250410	114000	1737381905	9760	9760	9760	9760	0
500	20250410	113900	1737381905	9760	9770	9780	9760	343
501	20250410	113800	1734030895	9770	9770	9770	9770	1
502	20250410	113700	1734021125	9760	9770	9770	9760	182
503	20250410	113600	1732244795	9770	9770	9770	9770	10
504	20250410	113500	1732147095	9760	9770	9770	9760	101
505	20250410	113400	1731160335	9760	9780	9780	9760	1115
506	20250410	113300	1720271085	9790	9790	9790	9790	284
507	20250410	113200	1717490725	9800	9800	9800	9800	41
508	20250410	113100	1717088925	9790	9790	9790	9790	51
509	20250410	113000	1716589635	9790	9790	9790	9790	20
510	20250410	112900	1716393835	9790	9800	9800	9790	11
511	20250410	112800	1716286135	9800	9800	9800	9800	32
512	20250410	112700	1715972535	9800	9800	9800	9800	80
513	20250410	112600	1715188535	9800	9800	9800	9800	210
514	20250410	112500	1713130535	9810	9810	9810	9810	98
515	20250410	112400	1712169155	9820	9820	9820	9810	111
516	20250410	112300	1711079175	9820	9820	9820	9800	269
517	20250410	112200	1708437795	9820	9820	9820	9820	100
518	20250410	112100	1707455795	9820	9800	9820	9800	400
519	20250410	112000	1703530575	9800	9800	9800	9800	101
520	20250410	111900	1702540775	9810	9800	9810	9800	676
521	20250410	111800	1695915445	9790	9780	9790	9780	61
522	20250410	111700	1695318555	9780	9770	9780	9770	157
523	20250410	111600	1693784325	9780	9770	9780	9770	657
524	20250410	111500	1687365425	9760	9750	9760	9750	308
525	20250410	111400	1684361365	9750	9760	9760	9750	404
526	20250410	111300	1680418525	9760	9760	9760	9760	200
527	20250410	111200	1678466525	9770	9770	9770	9770	1145
528	20250410	111100	1667279875	9770	9790	9790	9770	184
529	20250410	111000	1665478545	9790	9780	9790	9780	314
530	20250410	110900	1662406285	9780	9780	9780	9780	143
531	20250410	110800	1661007745	9780	9780	9780	9780	1
532	20250410	110700	1660997965	9780	9780	9780	9780	1
533	20250410	110600	1660988185	9780	9780	9780	9780	5
534	20250410	110500	1660939285	9780	9780	9780	9780	12
535	20250410	110400	1660821925	9770	9790	9800	9770	56
536	20250410	110300	1660273455	9780	9780	9780	9780	0
537	20250410	110200	1660273455	9780	9780	9780	9780	25
538	20250410	110100	1660028955	9770	9770	9770	9770	0
539	20250410	110000	1660028955	9770	9770	9770	9770	0
540	20250410	105900	1660028955	9770	9770	9770	9770	34
541	20250410	105800	1659696775	9750	9750	9750	9750	48
542	20250410	105700	1659228775	9750	9760	9760	9750	939
543	20250410	105600	1650072555	9760	9760	9760	9760	4
544	20250410	105500	1650033515	9750	9770	9770	9750	236
545	20250410	105400	1647732495	9760	9760	9760	9760	62
546	20250410	105300	1647127375	9750	9750	9760	9750	1094
547	20250410	105200	1636457725	9750	9760	9760	9750	132
548	20250410	105100	1635170055	9770	9760	9770	9760	1400
549	20250410	105000	1621506035	9770	9770	9770	9770	30
550	20250410	104900	1621212935	9770	9770	9770	9770	491
551	20250410	104800	1616415865	9780	9780	9780	9780	989
552	20250410	104700	1606743445	9800	9800	9800	9800	0
553	20250410	104600	1606743445	9800	9800	9800	9800	1016
554	20250410	104500	1596786645	9800	9790	9800	9790	189
555	20250410	104400	1594934825	9790	9790	9790	9790	251
556	20250410	104300	1592477535	9790	9790	9790	9790	455
557	20250410	104200	1588023085	9780	9780	9780	9780	0
558	20250410	104100	1588023085	9780	9780	9780	9780	1
559	20250410	104000	1588013305	9790	9790	9790	9790	107
560	20250410	103900	1586965775	9780	9780	9780	9780	4
561	20250410	103800	1586926655	9780	9790	9790	9780	63
562	20250410	103700	1586309915	9790	9790	9790	9790	0
563	20250410	103600	1586309915	9790	9780	9790	9780	1054
564	20250410	103500	1575994235	9770	9780	9780	9770	216
565	20250410	103400	1573883445	9790	9800	9800	9790	33
566	20250410	103300	1573560255	9800	9800	9800	9800	0
567	20250410	103200	1573560255	9800	9800	9800	9800	195
568	20250410	103100	1571649255	9800	9800	9800	9800	41
569	20250410	103000	1571247455	9800	9790	9800	9790	139
570	20250410	102900	1569886605	9780	9780	9780	9780	327
571	20250410	102800	1566688545	9780	9770	9780	9770	126
572	20250410	102700	1565456555	9770	9760	9770	9750	1343
573	20250410	102600	1552348855	9760	9770	9770	9760	21
574	20250410	102500	1552143695	9760	9760	9760	9760	0
575	20250410	102400	1552143695	9760	9760	9760	9760	124
576	20250410	102300	1550933455	9760	9760	9760	9760	296
577	20250410	102200	1548044495	9760	9760	9760	9760	0
578	20250410	102100	1548044495	9760	9780	9780	9760	146
579	20250410	102000	1546616795	9770	9760	9770	9750	240
580	20250410	101900	1544273135	9760	9760	9760	9760	0
581	20250410	101800	1544273135	9760	9750	9760	9750	446
582	20250410	101700	1539924605	9750	9760	9760	9750	633
583	20250410	101600	1533746935	9750	9750	9750	9750	3
584	20250410	101500	1533717685	9750	9760	9760	9750	305
585	20250410	101400	1530740935	9760	9760	9760	9760	0
586	20250410	101300	1530740935	9760	9760	9760	9760	0
587	20250410	101200	1530740935	9760	9750	9760	9750	393
588	20250410	101100	1526908855	9760	9760	9760	9760	202
589	20250410	101000	1524937335	9760	9760	9760	9750	913
590	20250410	100900	1516026685	9760	9750	9760	9750	273
591	20250410	100800	1513362215	9750	9750	9750	9750	475
592	20250410	100700	1508730965	9750	9760	9760	9750	1705
593	20250410	100600	1492092055	9760	9760	9760	9750	506
594	20250410	100500	1487154625	9780	9780	9780	9780	1
595	20250410	100400	1487144845	9760	9790	9790	9760	16
596	20250410	100300	1486988595	9775	9775	9775	9775	1
597	20250410	100200	1486978820	9790	9790	9790	9790	411
598	20250410	100100	1482955130	9800	9790	9800	9790	1425
599	20250410	100000	1468990710	9780	9750	9780	9750	119
600	20250410	095900	1467829980	9780	9780	9780	9780	3
601	20250410	095800	1467800640	9780	9750	9780	9750	883
602	20250410	095700	1459191090	9780	9760	9780	9750	399
603	20250410	095600	1455299220	9760	9770	9770	9750	155
604	20250410	095500	1453786280	9770	9770	9770	9770	20
605	20250410	095400	1453590880	9760	9760	9760	9760	454
606	20250410	095300	1449159840	9760	9760	9760	9750	543
607	20250410	095200	1443863020	9760	9790	9790	9760	329
608	20250410	095100	1440649000	9790	9790	9790	9790	3
609	20250410	095000	1440619630	9780	9800	9800	9780	234
610	20250410	094900	1438328630	9800	9800	9810	9800	185
611	20250410	094800	1436515400	9800	9800	9800	9780	482
612	20250410	094700	1431800480	9810	9820	9820	9790	115
613	20250410	094600	1430671370	9780	9830	9830	9780	109
614	20250410	094500	1429601950	9820	9810	9820	9810	503
615	20250410	094400	1424664520	9840	9810	9840	9810	1583
616	20250410	094300	1409122460	9810	9800	9810	9790	214
617	20250410	094200	1407026120	9810	9800	9810	9800	50
618	20250410	094100	1406535820	9810	9770	9810	9770	127
619	20250410	094000	1405290320	9800	9760	9800	9750	721
620	20250410	093900	1398232110	9750	9800	9800	9730	253
621	20250410	093800	1395768600	9730	9780	9810	9730	4332
622	20250410	093700	1353465610	9820	9790	9820	9780	1583
623	20250410	093600	1337947040	9810	9810	9820	9790	4980
624	20250410	093500	1289123240	9820	9830	9830	9820	1528
625	20250410	093400	1274108040	9830	9830	9850	9830	894
626	20250410	093300	1265319960	9850	9830	9850	9820	2209
627	20250410	093200	1243624070	9820	9840	9840	9820	2085
628	20250410	093100	1223139760	9850	9860	9860	9840	77
629	20250410	093000	1222381210	9870	9850	9870	9850	328
630	20250410	092900	1219150310	9820	9830	9850	9820	2404
631	20250410	092800	1195509090	9830	9870	9870	9830	256
632	20250410	092700	1192984170	9840	9850	9850	9830	1243
633	20250410	092600	1180749550	9870	9840	9870	9840	289
634	20250410	092500	1177903570	9840	9850	9850	9840	476
635	20250410	092400	1173217240	9850	9850	9850	9840	2085
636	20250410	092300	1152694200	9850	9850	9860	9850	698
637	20250410	092200	1145818890	9850	9870	9870	9850	462
638	20250410	092100	1141264030	9870	9870	9890	9860	457
639	20250410	092000	1136753480	9870	9890	9890	9870	740
640	20250410	091900	1129448820	9890	9900	9910	9890	426
641	20250410	091800	1125234640	9900	9900	9900	9900	223
642	20250410	091700	1123026940	9890	9910	9910	9890	1582
643	20250410	091600	1107364430	9910	9910	9910	9910	410
644	20250410	091500	1103301330	9930	9960	9980	9900	2608
645	20250410	091400	1077326380	9960	9920	9960	9840	5006
646	20250410	091300	1027682760	9920	9850	9920	9850	563
647	20250410	091200	1022117605	9900	9940	9940	9890	3467
648	20250410	091100	987794630	9940	9910	9940	9900	966
649	20250410	091000	978214360	9880	9870	9910	9840	4116
650	20250410	090900	937642700	9840	9900	9910	9840	5658
651	20250410	090800	881753040	9900	9890	9900	9880	531
652	20250410	090700	876500910	9880	9910	9920	9880	1112
653	20250410	090600	865507135	9910	9860	9910	9840	3803
654	20250410	090500	827941185	9860	9930	9930	9860	4125
655	20250410	090400	787112375	9930	9990	10000	9920	8454
656	20250410	090300	702986485	9990	9985	10000	9980	5558
657	20250410	090200	647468135	9970	10050	10080	9940	12491
658	20250410	090100	522561790	10050	10160	10190	10040	14173
659	20250410	090000	379102640	10160	10090	10450	10050	37228