KissMeData/177830/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	201200	113897135	2920	2920	2920	2920	320
3	20250410	201100	113897135	2920	2920	2920	2920	0
4	20250410	201000	113897135	2920	2920	2920	2920	0
5	20250410	200900	113897135	2920	2920	2920	2920	0
6	20250410	200800	113897135	2920	2920	2920	2920	0
7	20250410	200700	113897135	2920	2920	2920	2920	0
8	20250410	200600	113897135	2920	2920	2920	2920	0
9	20250410	200500	113897135	2920	2920	2920	2920	0
10	20250410	200400	113897135	2920	2920	2920	2920	0
11	20250410	200300	113897135	2920	2920	2920	2920	0
12	20250410	200200	113897135	2920	2920	2920	2920	0
13	20250410	200100	113897135	2920	2920	2920	2920	0
14	20250410	200000	113897135	2920	2920	2920	2920	0
15	20250410	195900	113897135	2920	2920	2920	2920	0
16	20250410	195800	113897135	2920	2920	2920	2920	0
17	20250410	195700	113897135	2920	2920	2920	2920	0
18	20250410	195600	113897135	2920	2920	2920	2920	0
19	20250410	195500	113897135	2920	2920	2920	2920	0
20	20250410	195400	113897135	2920	2920	2920	2920	0
21	20250410	195300	113897135	2920	2920	2920	2920	0
22	20250410	195200	113897135	2920	2920	2920	2920	0
23	20250410	195100	113897135	2920	2920	2920	2920	0
24	20250410	195000	113897135	2920	2920	2920	2920	0
25	20250410	194900	113897135	2920	2920	2920	2920	0
26	20250410	194800	113897135	2920	2920	2920	2920	0
27	20250410	194700	113897135	2920	2920	2920	2920	0
28	20250410	194600	113897135	2920	2920	2920	2920	0
29	20250410	194500	113897135	2920	2920	2920	2920	0
30	20250410	194400	113897135	2920	2920	2920	2920	0
31	20250410	194300	113897135	2920	2920	2920	2920	0
32	20250410	194200	113897135	2920	2920	2920	2920	320
33	20250410	194100	113897135	2920	2920	2920	2920	0
34	20250410	194000	113897135	2920	2920	2920	2920	0
35	20250410	193900	113897135	2920	2920	2920	2920	0
36	20250410	193800	113897135	2920	2920	2920	2920	0
37	20250410	193700	113897135	2920	2920	2920	2920	0
38	20250410	193600	113897135	2920	2920	2920	2920	0
39	20250410	193500	113897135	2920	2920	2920	2920	0
40	20250410	193400	113897135	2920	2920	2920	2920	0
41	20250410	193300	113897135	2920	2920	2920	2920	0
42	20250410	193200	113897135	2920	2920	2920	2920	0
43	20250410	193100	113897135	2920	2920	2920	2920	0
44	20250410	193000	113897135	2920	2920	2920	2920	0
45	20250410	192900	113897135	2920	2920	2920	2920	0
46	20250410	192800	113897135	2920	2920	2920	2920	0
47	20250410	192700	113897135	2920	2920	2920	2920	0
48	20250410	192600	113897135	2920	2920	2920	2920	0
49	20250410	192500	113897135	2920	2920	2920	2920	0
50	20250410	192400	113897135	2920	2920	2920	2920	0
51	20250410	192300	113897135	2920	2920	2920	2920	0
52	20250410	192200	113897135	2920	2920	2920	2920	0
53	20250410	192100	113897135	2920	2920	2920	2920	0
54	20250410	192000	113897135	2920	2920	2920	2920	0
55	20250410	191900	113897135	2920	2920	2920	2920	0
56	20250410	191800	113897135	2920	2920	2920	2920	0
57	20250410	191700	113897135	2920	2920	2920	2920	0
58	20250410	191600	113897135	2920	2920	2920	2920	0
59	20250410	191500	113897135	2920	2920	2920	2920	0
60	20250410	191400	113897135	2920	2920	2920	2920	0
61	20250410	191300	113897135	2920	2920	2920	2920	0
62	20250410	191200	113897135	2920	2920	2920	2920	320
63	20250410	191100	113897135	2920	2920	2920	2920	0
64	20250410	191000	113897135	2920	2920	2920	2920	0
65	20250410	190900	113897135	2920	2920	2920	2920	0
66	20250410	190800	113897135	2920	2920	2920	2920	0
67	20250410	190700	113897135	2920	2920	2920	2920	0
68	20250410	190600	113897135	2920	2920	2920	2920	0
69	20250410	190500	113897135	2920	2920	2920	2920	0
70	20250410	190400	113897135	2920	2920	2920	2920	0
71	20250410	190300	113897135	2920	2920	2920	2920	0
72	20250410	190200	113897135	2920	2920	2920	2920	0
73	20250410	190100	113897135	2920	2920	2920	2920	0
74	20250410	190000	113897135	2920	2920	2920	2920	0
75	20250410	185900	113897135	2920	2920	2920	2920	0
76	20250410	185800	113897135	2920	2920	2920	2920	0
77	20250410	185700	113897135	2920	2920	2920	2920	0
78	20250410	185600	113897135	2920	2920	2920	2920	0
79	20250410	185500	113897135	2920	2920	2920	2920	0
80	20250410	185400	113897135	2920	2920	2920	2920	0
81	20250410	185300	113897135	2920	2920	2920	2920	0
82	20250410	185200	113897135	2920	2920	2920	2920	0
83	20250410	185100	113897135	2920	2920	2920	2920	0
84	20250410	185000	113897135	2920	2920	2920	2920	0
85	20250410	184900	113897135	2920	2920	2920	2920	0
86	20250410	184800	113897135	2920	2920	2920	2920	0
87	20250410	184700	113897135	2920	2920	2920	2920	0
88	20250410	184600	113897135	2920	2920	2920	2920	0
89	20250410	184500	113897135	2920	2920	2920	2920	0
90	20250410	184400	113897135	2920	2920	2920	2920	0
91	20250410	184300	113897135	2920	2920	2920	2920	0
92	20250410	184200	113897135	2920	2920	2920	2920	320
93	20250410	184100	113897135	2920	2920	2920	2920	0
94	20250410	184000	113897135	2920	2920	2920	2920	0
95	20250410	183900	113897135	2920	2920	2920	2920	0
96	20250410	183800	113897135	2920	2920	2920	2920	0
97	20250410	183700	113897135	2920	2920	2920	2920	0
98	20250410	183600	113897135	2920	2920	2920	2920	0
99	20250410	183500	113897135	2920	2920	2920	2920	0
100	20250410	183400	113897135	2920	2920	2920	2920	0
101	20250410	183300	113897135	2920	2920	2920	2920	0
102	20250410	183200	113897135	2920	2920	2920	2920	0
103	20250410	183100	113897135	2920	2920	2920	2920	0
104	20250410	183000	113897135	2920	2920	2920	2920	0
105	20250410	182900	113897135	2920	2920	2920	2920	0
106	20250410	182800	113897135	2920	2920	2920	2920	0
107	20250410	182700	113897135	2920	2920	2920	2920	0
108	20250410	182600	113897135	2920	2920	2920	2920	0
109	20250410	182500	113897135	2920	2920	2920	2920	0
110	20250410	182400	113897135	2920	2920	2920	2920	0
111	20250410	182300	113897135	2920	2920	2920	2920	0
112	20250410	182200	113897135	2920	2920	2920	2920	0
113	20250410	182100	113897135	2920	2920	2920	2920	0
114	20250410	182000	113897135	2920	2920	2920	2920	0
115	20250410	181900	113897135	2920	2920	2920	2920	0
116	20250410	181800	113897135	2920	2920	2920	2920	0
117	20250410	181700	113897135	2920	2920	2920	2920	0
118	20250410	181600	113897135	2920	2920	2920	2920	0
119	20250410	181500	113897135	2920	2920	2920	2920	0
120	20250410	181400	113897135	2920	2920	2920	2920	0
121	20250410	181300	113897135	2920	2920	2920	2920	0
122	20250410	181200	113897135	2920	2920	2920	2920	320
123	20250410	181100	113897135	2920	2920	2920	2920	0
124	20250410	181000	113897135	2920	2920	2920	2920	0
125	20250410	180900	113897135	2920	2920	2920	2920	0
126	20250410	180800	113897135	2920	2920	2920	2920	0
127	20250410	180700	113897135	2920	2920	2920	2920	0
128	20250410	180600	113897135	2920	2920	2920	2920	0
129	20250410	180500	113897135	2920	2920	2920	2920	0
130	20250410	180400	113897135	2920	2920	2920	2920	0
131	20250410	180300	113897135	2920	2920	2920	2920	0
132	20250410	180200	113897135	2920	2920	2920	2920	0
133	20250410	180100	113897135	2920	2920	2920	2920	0
134	20250410	180000	113897135	2920	2920	2920	2920	0
135	20250410	175900	113897135	2920	2920	2920	2920	0
136	20250410	175800	113897135	2920	2920	2920	2920	0
137	20250410	175700	113897135	2920	2920	2920	2920	0
138	20250410	175600	113897135	2920	2920	2920	2920	0
139	20250410	175500	113897135	2920	2920	2920	2920	0
140	20250410	175400	113897135	2920	2920	2920	2920	0
141	20250410	175300	113897135	2920	2920	2920	2920	0
142	20250410	175200	113897135	2920	2920	2920	2920	0
143	20250410	175100	113897135	2920	2920	2920	2920	0
144	20250410	175000	113897135	2920	2920	2920	2920	0
145	20250410	174900	113897135	2920	2920	2920	2920	0
146	20250410	174800	113897135	2920	2920	2920	2920	0
147	20250410	174700	113897135	2920	2920	2920	2920	0
148	20250410	174600	113897135	2920	2920	2920	2920	0
149	20250410	174500	113897135	2920	2920	2920	2920	0
150	20250410	174400	113897135	2920	2920	2920	2920	0
151	20250410	174300	113897135	2920	2920	2920	2920	0
152	20250410	174200	113897135	2920	2920	2920	2920	320
153	20250410	174100	113897135	2920	2920	2920	2920	0
154	20250410	174000	113897135	2920	2920	2920	2920	0
155	20250410	173900	113897135	2920	2920	2920	2920	0
156	20250410	173800	113897135	2920	2920	2920	2920	0
157	20250410	173700	113897135	2920	2920	2920	2920	0
158	20250410	173600	113897135	2920	2920	2920	2920	0
159	20250410	173500	113897135	2920	2920	2920	2920	0
160	20250410	173400	113897135	2920	2920	2920	2920	0
161	20250410	173300	113897135	2920	2920	2920	2920	0
162	20250410	173200	113897135	2920	2920	2920	2920	0
163	20250410	173100	113897135	2920	2920	2920	2920	0
164	20250410	173000	113897135	2920	2920	2920	2920	0
165	20250410	172900	113897135	2920	2920	2920	2920	0
166	20250410	172800	113897135	2920	2920	2920	2920	0
167	20250410	172700	113897135	2920	2920	2920	2920	0
168	20250410	172600	113897135	2920	2920	2920	2920	0
169	20250410	172500	113897135	2920	2920	2920	2920	0
170	20250410	172400	113897135	2920	2920	2920	2920	0
171	20250410	172300	113897135	2920	2920	2920	2920	0
172	20250410	172200	113897135	2920	2920	2920	2920	0
173	20250410	172100	113897135	2920	2920	2920	2920	0
174	20250410	172000	113897135	2920	2920	2920	2920	0
175	20250410	171900	113897135	2920	2920	2920	2920	0
176	20250410	171800	113897135	2920	2920	2920	2920	0
177	20250410	171700	113897135	2920	2920	2920	2920	0
178	20250410	171600	113897135	2920	2920	2920	2920	0
179	20250410	171500	113897135	2920	2920	2920	2920	0
180	20250410	171400	113897135	2920	2920	2920	2920	0
181	20250410	171300	113897135	2920	2920	2920	2920	0
182	20250410	171200	113897135	2920	2920	2920	2920	320
183	20250410	171100	113897135	2920	2920	2920	2920	0
184	20250410	171000	113897135	2920	2920	2920	2920	0
185	20250410	170900	113897135	2920	2920	2920	2920	0
186	20250410	170800	113897135	2920	2920	2920	2920	0
187	20250410	170700	113897135	2920	2920	2920	2920	0
188	20250410	170600	113897135	2920	2920	2920	2920	0
189	20250410	170500	113897135	2920	2920	2920	2920	0
190	20250410	170400	113897135	2920	2920	2920	2920	0
191	20250410	170300	113897135	2920	2920	2920	2920	0
192	20250410	170200	113897135	2920	2920	2920	2920	0
193	20250410	170100	113897135	2920	2920	2920	2920	0
194	20250410	170000	113897135	2920	2920	2920	2920	0
195	20250410	165900	113897135	2920	2920	2920	2920	0
196	20250410	165800	113897135	2920	2920	2920	2920	0
197	20250410	165700	113897135	2920	2920	2920	2920	0
198	20250410	165600	113897135	2920	2920	2920	2920	0
199	20250410	165500	113897135	2920	2920	2920	2920	0
200	20250410	165400	113897135	2920	2920	2920	2920	0
201	20250410	165300	113897135	2920	2920	2920	2920	0
202	20250410	165200	113897135	2920	2920	2920	2920	0
203	20250410	165100	113897135	2920	2920	2920	2920	0
204	20250410	165000	113897135	2920	2920	2920	2920	0
205	20250410	164900	113897135	2920	2920	2920	2920	0
206	20250410	164800	113897135	2920	2920	2920	2920	0
207	20250410	164700	113897135	2920	2920	2920	2920	0
208	20250410	164600	113897135	2920	2920	2920	2920	0
209	20250410	164500	113897135	2920	2920	2920	2920	0
210	20250410	164400	113897135	2920	2920	2920	2920	0
211	20250410	164300	113897135	2920	2920	2920	2920	0
212	20250410	164200	113897135	2920	2920	2920	2920	320
213	20250410	164100	113897135	2920	2920	2920	2920	0
214	20250410	164000	113897135	2920	2920	2920	2920	0
215	20250410	163900	113897135	2920	2920	2920	2920	0
216	20250410	163800	113897135	2920	2920	2920	2920	0
217	20250410	163700	113897135	2920	2920	2920	2920	0
218	20250410	163600	113897135	2920	2920	2920	2920	0
219	20250410	163500	113897135	2920	2920	2920	2920	0
220	20250410	163400	113897135	2920	2920	2920	2920	0
221	20250410	163300	113897135	2920	2920	2920	2920	0
222	20250410	163200	113897135	2920	2920	2920	2920	0
223	20250410	163100	113897135	2920	2920	2920	2920	0
224	20250410	163000	113897135	2920	2920	2920	2920	0
225	20250410	162900	113897135	2920	2920	2920	2920	0
226	20250410	162800	113897135	2920	2920	2920	2920	0
227	20250410	162700	113897135	2920	2920	2920	2920	0
228	20250410	162600	113897135	2920	2920	2920	2920	0
229	20250410	162500	113897135	2920	2920	2920	2920	0
230	20250410	162400	113897135	2920	2920	2920	2920	0
231	20250410	162300	113897135	2920	2920	2920	2920	0
232	20250410	162200	113897135	2920	2920	2920	2920	0
233	20250410	162100	113897135	2920	2920	2920	2920	0
234	20250410	162000	113897135	2920	2920	2920	2920	0
235	20250410	161900	113897135	2920	2920	2920	2920	0
236	20250410	161800	113897135	2920	2920	2920	2920	0
237	20250410	161700	113897135	2920	2920	2920	2920	0
238	20250410	161600	113897135	2920	2920	2920	2920	0
239	20250410	161500	113897135	2920	2920	2920	2920	0
240	20250410	161400	113897135	2920	2920	2920	2920	0
241	20250410	161300	113897135	2920	2920	2920	2920	0
242	20250410	161200	113897135	2920	2920	2920	2920	320
243	20250410	161100	113897135	2920	2920	2920	2920	0
244	20250410	161000	113897135	2920	2920	2920	2920	0
245	20250410	160900	113897135	2920	2920	2920	2920	0
246	20250410	160800	113897135	2920	2920	2920	2920	0
247	20250410	160700	113897135	2920	2920	2920	2920	0
248	20250410	160600	113897135	2920	2920	2920	2920	0
249	20250410	160500	113897135	2920	2920	2920	2920	0
250	20250410	160400	113897135	2920	2920	2920	2920	0
251	20250410	160300	113897135	2920	2920	2920	2920	0
252	20250410	160200	113897135	2920	2920	2920	2920	0
253	20250410	160100	113897135	2920	2920	2920	2920	0
254	20250410	160000	113897135	2920	2920	2920	2920	0
255	20250410	155900	113897135	2920	2920	2920	2920	0
256	20250410	155800	113897135	2920	2920	2920	2920	0
257	20250410	155700	113897135	2920	2920	2920	2920	0
258	20250410	155600	113897135	2920	2920	2920	2920	0
259	20250410	155500	113897135	2920	2920	2920	2920	0
260	20250410	155400	113897135	2920	2920	2920	2920	0
261	20250410	155300	113897135	2920	2920	2920	2920	0
262	20250410	155200	113897135	2920	2920	2920	2920	0
263	20250410	155100	113897135	2920	2920	2920	2920	0
264	20250410	155000	113897135	2920	2920	2920	2920	0
265	20250410	154900	113897135	2920	2920	2920	2920	0
266	20250410	154800	113897135	2920	2920	2920	2920	0
267	20250410	154700	113897135	2920	2920	2920	2920	0
268	20250410	154600	113897135	2920	2920	2920	2920	0
269	20250410	154500	113897135	2920	2920	2920	2920	0
270	20250410	154400	113897135	2920	2920	2920	2920	0
271	20250410	154300	113897135	2920	2920	2920	2920	0
272	20250410	154200	113897135	2920	2920	2920	2920	320
273	20250410	154100	113897135	2920	2920	2920	2920	0
274	20250410	154000	113897135	2920	2920	2920	2920	0
275	20250410	153900	113897135	2920	2920	2920	2920	0
276	20250410	153800	113897135	2920	2920	2920	2920	0
277	20250410	153700	113897135	2920	2920	2920	2920	0
278	20250410	153600	113897135	2920	2920	2920	2920	0
279	20250410	153500	113897135	2920	2920	2920	2920	0
280	20250410	153400	113897135	2920	2920	2920	2920	0
281	20250410	153300	113897135	2920	2920	2920	2920	0
282	20250410	153200	113897135	2920	2920	2920	2920	0
283	20250410	153100	113897135	2920	2920	2920	2920	0
284	20250410	153000	113897135	2920	2920	2920	2920	320
285	20250410	152900	112962735	2920	2920	2920	2920	0
286	20250410	152800	112962735	2920	2920	2920	2920	0
287	20250410	152700	112962735	2920	2920	2920	2920	0
288	20250410	152600	112962735	2920	2920	2920	2920	0
289	20250410	152500	112962735	2920	2920	2920	2920	0
290	20250410	152400	112962735	2920	2920	2920	2920	0
291	20250410	152300	112962735	2920	2920	2920	2920	0
292	20250410	152200	112962735	2920	2920	2920	2920	0
293	20250410	152100	112962735	2920	2920	2920	2920	0
294	20250410	152000	112962735	2920	2920	2920	2920	0
295	20250410	151900	112962735	2920	2920	2920	2920	0
296	20250410	151800	112962735	2920	2920	2920	2920	16
297	20250410	151700	112916015	2920	2920	2920	2920	20
298	20250410	151600	112857615	2910	2910	2910	2910	0
299	20250410	151500	112857615	2910	2910	2910	2910	1711
300	20250410	151400	107878605	2920	2920	2920	2920	20
301	20250410	151300	107820205	2920	2920	2920	2920	0
302	20250410	151200	107820205	2920	2920	2920	2920	0
303	20250410	151100	107820205	2920	2920	2920	2920	0
304	20250410	151000	107820205	2920	2920	2920	2920	0
305	20250410	150900	107820205	2920	2920	2920	2920	0
306	20250410	150800	107820205	2920	2920	2920	2920	0
307	20250410	150700	107820205	2920	2920	2920	2920	0
308	20250410	150600	107820205	2920	2920	2920	2920	1
309	20250410	150500	107817285	2915	2915	2915	2915	0
310	20250410	150400	107817285	2915	2915	2915	2915	0
311	20250410	150300	107817285	2915	2915	2915	2915	0
312	20250410	150200	107817285	2915	2915	2915	2915	0
313	20250410	150100	107817285	2915	2915	2915	2915	8
314	20250410	150000	107793965	2915	2915	2915	2915	9
315	20250410	145900	107767730	2915	2915	2915	2915	0
316	20250410	145800	107767730	2915	2915	2915	2915	0
317	20250410	145700	107767730	2915	2915	2915	2915	0
318	20250410	145600	107767730	2915	2915	2915	2915	0
319	20250410	145500	107767730	2915	2915	2915	2915	0
320	20250410	145400	107767730	2915	2915	2915	2915	0
321	20250410	145300	107767730	2915	2915	2915	2915	0
322	20250410	145200	107767730	2915	2915	2915	2915	1
323	20250410	145100	107764815	2910	2915	2920	2910	4347
324	20250410	145000	95101640	2920	2920	2920	2920	0
325	20250410	144900	95101640	2920	2920	2920	2920	0
326	20250410	144800	95101640	2920	2920	2920	2920	0
327	20250410	144700	95101640	2920	2920	2920	2920	5
328	20250410	144600	95087040	2920	2920	2920	2920	0
329	20250410	144500	95087040	2920	2920	2920	2920	0
330	20250410	144400	95087040	2920	2920	2920	2920	0
331	20250410	144300	95087040	2920	2920	2920	2920	0
332	20250410	144200	95087040	2920	2920	2920	2920	448
333	20250410	144100	93778880	2935	2935	2935	2935	0
334	20250410	144000	93778880	2935	2935	2935	2935	0
335	20250410	143900	93778880	2935	2935	2935	2935	0
336	20250410	143800	93778880	2935	2935	2935	2935	4
337	20250410	143700	93767140	2920	2920	2920	2920	0
338	20250410	143600	93767140	2920	2920	2920	2920	0
339	20250410	143500	93767140	2920	2920	2920	2920	0
340	20250410	143400	93767140	2920	2920	2920	2920	25
341	20250410	143300	93694140	2920	2920	2920	2920	0
342	20250410	143200	93694140	2920	2925	2925	2920	255
343	20250410	143100	92948850	2935	2920	2935	2920	5335
344	20250410	143000	77324640	2920	2915	2920	2915	846
345	20250410	142900	74858470	2915	2915	2915	2915	4
346	20250410	142800	74846810	2910	2910	2910	2910	50
347	20250410	142700	74701310	2915	2915	2915	2915	0
348	20250410	142600	74701310	2915	2915	2915	2915	0
349	20250410	142500	74701310	2915	2915	2915	2915	0
350	20250410	142400	74701310	2915	2915	2915	2915	0
351	20250410	142300	74701310	2915	2915	2915	2915	0
352	20250410	142200	74701310	2915	2915	2915	2915	216
353	20250410	142100	74071670	2920	2920	2920	2920	0
354	20250410	142000	74071670	2920	2920	2920	2920	4
355	20250410	141900	74059990	2920	2920	2920	2920	0
356	20250410	141800	74059990	2920	2920	2920	2920	0
357	20250410	141700	74059990	2920	2915	2920	2915	5
358	20250410	141600	74045405	2910	2910	2910	2910	0
359	20250410	141500	74045405	2910	2910	2910	2910	820
360	20250410	141400	71659205	2920	2920	2920	2920	1
361	20250410	141300	71656285	2920	2920	2920	2920	0
362	20250410	141200	71656285	2920	2920	2920	2920	0
363	20250410	141100	71656285	2920	2920	2920	2920	4
364	20250410	141000	71644605	2920	2920	2920	2920	0
365	20250410	140900	71644605	2920	2920	2920	2920	0
366	20250410	140800	71644605	2920	2920	2920	2920	0
367	20250410	140700	71644605	2920	2920	2920	2920	0
368	20250410	140600	71644605	2920	2920	2920	2920	0
369	20250410	140500	71644605	2920	2920	2920	2920	17
370	20250410	140400	71594965	2920	2920	2920	2920	0
371	20250410	140300	71594965	2920	2920	2920	2920	0
372	20250410	140200	71594965	2920	2920	2920	2920	5
373	20250410	140100	71580365	2915	2915	2915	2915	0
374	20250410	140000	71580365	2915	2915	2915	2915	1
375	20250410	135900	71577450	2920	2920	2920	2920	0
376	20250410	135800	71577450	2920	2920	2920	2920	1
377	20250410	135700	71574530	2910	2910	2910	2910	0
378	20250410	135600	71574530	2910	2910	2910	2910	65
379	20250410	135500	71385380	2910	2915	2915	2910	18
380	20250410	135400	71332990	2920	2920	2920	2920	0
381	20250410	135300	71332990	2920	2920	2920	2920	5
382	20250410	135200	71318390	2920	2920	2920	2920	0
383	20250410	135100	71318390	2920	2920	2920	2920	0
384	20250410	135000	71318390	2920	2920	2920	2920	0
385	20250410	134900	71318390	2920	2920	2920	2920	0
386	20250410	134800	71318390	2920	2920	2920	2920	0
387	20250410	134700	71318390	2920	2920	2920	2920	0
388	20250410	134600	71318390	2920	2920	2920	2920	1
389	20250410	134500	71315470	2920	2920	2920	2920	0
390	20250410	134400	71315470	2920	2920	2920	2920	5
391	20250410	134300	71300870	2920	2920	2920	2920	0
392	20250410	134200	71300870	2920	2920	2920	2920	0
393	20250410	134100	71300870	2920	2920	2920	2920	0
394	20250410	134000	71300870	2920	2920	2920	2920	0
395	20250410	133900	71300870	2920	2920	2920	2920	0
396	20250410	133800	71300870	2920	2920	2920	2920	0
397	20250410	133700	71300870	2920	2920	2920	2920	0
398	20250410	133600	71300870	2920	2920	2920	2920	15
399	20250410	133500	71257070	2920	2920	2920	2920	5
400	20250410	133400	71242470	2920	2920	2920	2920	85
401	20250410	133300	70994270	2915	2915	2915	2915	0
402	20250410	133200	70994270	2915	2915	2915	2915	0
403	20250410	133100	70994270	2915	2915	2915	2915	0
404	20250410	133000	70994270	2915	2915	2915	2915	141
405	20250410	132900	70583255	2915	2915	2915	2915	10
406	20250410	132800	70554105	2920	2920	2920	2920	0
407	20250410	132700	70554105	2920	2920	2920	2920	0
408	20250410	132600	70554105	2920	2920	2920	2920	5
409	20250410	132500	70539505	2920	2920	2920	2920	0
410	20250410	132400	70539505	2920	2920	2920	2920	0
411	20250410	132300	70539505	2920	2920	2920	2920	0
412	20250410	132200	70539505	2920	2920	2920	2920	0
413	20250410	132100	70539505	2920	2920	2920	2920	0
414	20250410	132000	70539505	2920	2910	2920	2910	569
415	20250410	131900	68883705	2920	2920	2920	2920	0
416	20250410	131800	68883705	2920	2920	2920	2920	13
417	20250410	131700	68845745	2920	2920	2920	2920	5
418	20250410	131600	68831145	2920	2920	2920	2920	0
419	20250410	131500	68831145	2920	2920	2920	2920	0
420	20250410	131400	68831145	2920	2920	2920	2920	0
421	20250410	131300	68831145	2920	2920	2920	2920	0
422	20250410	131200	68831145	2920	2920	2920	2920	0
423	20250410	131100	68831145	2920	2920	2920	2920	0
424	20250410	131000	68831145	2920	2920	2920	2920	0
425	20250410	130900	68831145	2920	2920	2920	2920	0
426	20250410	130800	68831145	2920	2915	2920	2915	26
427	20250410	130700	68755275	2915	2915	2915	2915	0
428	20250410	130600	68755275	2915	2915	2915	2915	0
429	20250410	130500	68755275	2915	2915	2915	2915	0
430	20250410	130400	68755275	2915	2915	2915	2915	0
431	20250410	130300	68755275	2915	2910	2915	2910	1001
432	20250410	130200	65842360	2915	2915	2915	2915	0
433	20250410	130100	65842360	2915	2915	2915	2915	0
434	20250410	130000	65842360	2915	2915	2915	2915	1
435	20250410	125900	65839445	2920	2920	2920	2920	5
436	20250410	125800	65824845	2915	2915	2915	2915	0
437	20250410	125700	65824845	2915	2915	2915	2915	0
438	20250410	125600	65824845	2915	2915	2915	2915	0
439	20250410	125500	65824845	2915	2915	2915	2915	1
440	20250410	125400	65821930	2920	2920	2920	2920	0
441	20250410	125300	65821930	2920	2920	2920	2920	0
442	20250410	125200	65821930	2920	2920	2920	2920	0
443	20250410	125100	65821930	2920	2920	2920	2920	0
444	20250410	125000	65821930	2920	2915	2920	2915	196
445	20250410	124900	65250565	2915	2915	2915	2915	0
446	20250410	124800	65250565	2915	2915	2915	2915	0
447	20250410	124700	65250565	2915	2915	2915	2915	0
448	20250410	124600	65250565	2915	2915	2915	2915	0
449	20250410	124500	65250565	2915	2915	2915	2915	750
450	20250410	124400	63064315	2920	2920	2920	2920	0
451	20250410	124300	63064315	2920	2920	2920	2920	0
452	20250410	124200	63064315	2920	2920	2920	2920	0
453	20250410	124100	63064315	2920	2920	2920	2920	5
454	20250410	124000	63049715	2920	2920	2920	2920	0
455	20250410	123900	63049715	2920	2920	2920	2920	0
456	20250410	123800	63049715	2920	2920	2920	2920	0
457	20250410	123700	63049715	2920	2920	2920	2920	0
458	20250410	123600	63049715	2920	2920	2920	2920	85
459	20250410	123500	62801515	2920	2920	2920	2920	0
460	20250410	123400	62801515	2920	2920	2920	2920	0
461	20250410	123300	62801515	2920	2920	2920	2920	5
462	20250410	123200	62786915	2920	2920	2920	2920	5
463	20250410	123100	62772315	2915	2915	2915	2915	0
464	20250410	123000	62772315	2915	2915	2915	2915	2
465	20250410	122900	62766485	2920	2920	2920	2920	0
466	20250410	122800	62766485	2920	2920	2920	2920	0
467	20250410	122700	62766485	2920	2920	2920	2920	0
468	20250410	122600	62766485	2920	2920	2920	2920	0
469	20250410	122500	62766485	2920	2920	2920	2920	0
470	20250410	122400	62766485	2920	2920	2920	2920	0
471	20250410	122300	62766485	2920	2920	2920	2920	5
472	20250410	122200	62751885	2920	2920	2920	2920	0
473	20250410	122100	62751885	2920	2920	2920	2920	0
474	20250410	122000	62751885	2920	2920	2920	2920	0
475	20250410	121900	62751885	2920	2920	2920	2920	0
476	20250410	121800	62751885	2920	2920	2920	2920	0
477	20250410	121700	62751885	2920	2920	2920	2920	0
478	20250410	121600	62751885	2920	2920	2920	2920	0
479	20250410	121500	62751885	2920	2920	2920	2920	0
480	20250410	121400	62751885	2920	2920	2920	2920	5
481	20250410	121300	62737285	2920	2920	2920	2920	0
482	20250410	121200	62737285	2920	2920	2920	2920	0
483	20250410	121100	62737285	2920	2920	2920	2920	0
484	20250410	121000	62737285	2920	2920	2920	2920	0
485	20250410	120900	62737285	2920	2920	2920	2920	223
486	20250410	120800	62086125	2920	2920	2920	2920	0
487	20250410	120700	62086125	2920	2920	2920	2920	0
488	20250410	120600	62086125	2920	2920	2920	2920	200
489	20250410	120500	61502125	2920	2920	2920	2920	5
490	20250410	120400	61487525	2920	2920	2920	2920	0
491	20250410	120300	61487525	2920	2920	2920	2920	0
492	20250410	120200	61487525	2920	2920	2920	2920	68
493	20250410	120100	61288965	2915	2915	2915	2915	0
494	20250410	120000	61288965	2915	2915	2915	2915	2
495	20250410	115900	61283135	2920	2920	2920	2920	0
496	20250410	115800	61283135	2920	2920	2920	2920	0
497	20250410	115700	61283135	2920	2920	2920	2920	0
498	20250410	115600	61283135	2920	2920	2920	2920	5
499	20250410	115500	61268535	2915	2915	2915	2915	0
500	20250410	115400	61268535	2915	2915	2915	2915	173
501	20250410	115300	60764240	2915	2915	2915	2915	0
502	20250410	115200	60764240	2915	2915	2915	2915	0
503	20250410	115100	60764240	2915	2915	2915	2915	0
504	20250410	115000	60764240	2915	2915	2915	2915	0
505	20250410	114900	60764240	2915	2915	2915	2915	0
506	20250410	114800	60764240	2915	2915	2915	2915	0
507	20250410	114700	60764240	2915	2915	2915	2915	0
508	20250410	114600	60764240	2915	2915	2915	2915	0
509	20250410	114500	60764240	2915	2915	2915	2915	0
510	20250410	114400	60764240	2915	2910	2915	2910	272
511	20250410	114300	59972715	2915	2915	2915	2915	0
512	20250410	114200	59972715	2915	2915	2915	2915	0
513	20250410	114100	59972715	2915	2915	2915	2915	0
514	20250410	114000	59972715	2915	2917	2917	2915	8
515	20250410	113900	59949381	2917	2917	2917	2917	3
516	20250410	113800	59940630	2915	2915	2915	2915	0
517	20250410	113700	59940630	2915	2910	2915	2910	11
518	20250410	113600	59908615	2910	2910	2910	2910	0
519	20250410	113500	59908615	2910	2910	2910	2910	0
520	20250410	113400	59908615	2910	2910	2910	2910	0
521	20250410	113300	59908615	2910	2910	2910	2910	2
522	20250410	113200	59902795	2920	2920	2920	2920	0
523	20250410	113100	59902795	2920	2920	2920	2920	0
524	20250410	113000	59902795	2920	2920	2920	2920	0
525	20250410	112900	59902795	2920	2920	2920	2920	0
526	20250410	112800	59902795	2920	2920	2920	2920	0
527	20250410	112700	59902795	2920	2920	2920	2920	0
528	20250410	112600	59902795	2920	2920	2920	2920	0
529	20250410	112500	59902795	2920	2920	2920	2920	0
530	20250410	112400	59902795	2920	2920	2920	2920	0
531	20250410	112300	59902795	2920	2920	2920	2920	0
532	20250410	112200	59902795	2920	2920	2920	2920	0
533	20250410	112100	59902795	2920	2920	2920	2920	0
534	20250410	112000	59902795	2920	2920	2920	2920	2
535	20250410	111900	59896955	2910	2910	2910	2910	0
536	20250410	111800	59896955	2910	2910	2910	2910	2
537	20250410	111700	59891135	2915	2915	2915	2915	0
538	20250410	111600	59891135	2915	2915	2915	2915	0
539	20250410	111500	59891135	2915	2915	2915	2915	0
540	20250410	111400	59891135	2915	2915	2915	2915	1
541	20250410	111300	59888220	2920	2920	2920	2920	0
542	20250410	111200	59888220	2920	2920	2920	2920	0
543	20250410	111100	59888220	2920	2920	2920	2920	0
544	20250410	111000	59888220	2920	2920	2920	2920	0
545	20250410	110900	59888220	2920	2920	2920	2920	0
546	20250410	110800	59888220	2920	2920	2920	2920	0
547	20250410	110700	59888220	2920	2920	2920	2920	0
548	20250410	110600	59888220	2920	2920	2920	2920	0
549	20250410	110500	59888220	2920	2920	2920	2920	0
550	20250410	110400	59888220	2920	2910	2920	2905	206
551	20250410	110300	59289355	2920	2920	2920	2920	0
552	20250410	110200	59289355	2920	2920	2920	2920	10
553	20250410	110100	59260155	2915	2915	2915	2915	0
554	20250410	110000	59260155	2915	2920	2920	2915	2
555	20250410	105900	59254320	2910	2910	2910	2910	421
556	20250410	105800	58029210	2910	2910	2910	2910	183
557	20250410	105700	57496680	2905	2905	2905	2905	0
558	20250410	105600	57496680	2905	2905	2905	2905	0
559	20250410	105500	57496680	2905	2910	2910	2905	449
560	20250410	105400	56190100	2920	2920	2920	2920	0
561	20250410	105300	56190100	2920	2920	2920	2920	0
562	20250410	105200	56190100	2920	2920	2920	2920	0
563	20250410	105100	56190100	2920	2920	2920	2920	1
564	20250410	105000	56187180	2915	2915	2915	2915	0
565	20250410	104900	56187180	2915	2915	2915	2915	0
566	20250410	104800	56187180	2915	2915	2915	2915	0
567	20250410	104700	56187180	2915	2915	2915	2915	0
568	20250410	104600	56187180	2915	2915	2915	2915	0
569	20250410	104500	56187180	2915	2915	2915	2915	1810
570	20250410	104400	50911030	2915	2915	2915	2915	0
571	20250410	104300	50911030	2915	2915	2915	2915	500
572	20250410	104200	49453530	2915	2915	2915	2915	401
573	20250410	104100	48284615	2910	2910	2910	2910	12
574	20250410	104000	48249695	2915	2915	2915	2915	0
575	20250410	103900	48249695	2915	2915	2915	2915	0
576	20250410	103800	48249695	2915	2915	2915	2915	119
577	20250410	103700	47902810	2915	2915	2915	2915	0
578	20250410	103600	47902810	2915	2915	2915	2915	0
579	20250410	103500	47902810	2915	2915	2915	2915	1
580	20250410	103400	47899895	2910	2910	2910	2910	0
581	20250410	103300	47899895	2910	2910	2910	2910	0
582	20250410	103200	47899895	2910	2910	2910	2910	2
583	20250410	103100	47894075	2910	2910	2910	2910	0
584	20250410	103000	47894075	2910	2910	2910	2910	3
585	20250410	102900	47885345	2915	2915	2915	2915	0
586	20250410	102800	47885345	2915	2915	2915	2915	0
587	20250410	102700	47885345	2915	2915	2915	2915	0
588	20250410	102600	47885345	2915	2915	2915	2915	0
589	20250410	102500	47885345	2915	2915	2915	2915	8
590	20250410	102400	47862025	2910	2910	2910	2910	0
591	20250410	102300	47862025	2910	2910	2910	2910	0
592	20250410	102200	47862025	2910	2910	2915	2910	21
593	20250410	102100	47800910	2910	2910	2910	2910	25
594	20250410	102000	47728160	2910	2910	2910	2910	0
595	20250410	101900	47728160	2910	2910	2910	2910	0
596	20250410	101800	47728160	2910	2910	2910	2910	17
597	20250410	101700	47678690	2915	2915	2915	2915	0
598	20250410	101600	47678690	2915	2915	2915	2915	0
599	20250410	101500	47678690	2915	2915	2915	2915	0
600	20250410	101400	47678690	2915	2915	2915	2915	0
601	20250410	101300	47678690	2915	2915	2915	2915	0
602	20250410	101200	47678690	2915	2910	2915	2910	649
603	20250410	101100	45790035	2910	2910	2910	2910	0
604	20250410	101000	45790035	2910	2910	2910	2910	0
605	20250410	100900	45790035	2910	2910	2910	2910	174
606	20250410	100800	45283695	2910	2910	2910	2905	32
607	20250410	100700	45190725	2905	2905	2905	2905	0
608	20250410	100600	45190725	2905	2905	2905	2905	0
609	20250410	100500	45190725	2905	2905	2905	2905	169
610	20250410	100400	44699780	2910	2910	2910	2910	309
611	20250410	100300	43800590	2910	2910	2915	2910	381
612	20250410	100200	42691875	2915	2910	2915	2910	644
613	20250410	100100	40817800	2905	2905	2905	2905	19
614	20250410	100000	40762605	2905	2905	2905	2905	1
615	20250410	095900	40759700	2900	2900	2900	2900	0
616	20250410	095800	40759700	2900	2900	2900	2900	0
617	20250410	095700	40759700	2900	2900	2900	2900	0
618	20250410	095600	40759700	2900	2900	2900	2900	27
619	20250410	095500	40681400	2900	2900	2900	2900	310
620	20250410	095400	39782400	2900	2900	2900	2900	163
621	20250410	095300	39309700	2910	2910	2910	2910	0
622	20250410	095200	39309700	2910	2910	2910	2910	0
623	20250410	095100	39309700	2910	2905	2910	2900	1030
624	20250410	095000	36319650	2910	2910	2910	2910	0
625	20250410	094900	36319650	2910	2910	2910	2910	203
626	20250410	094800	35728920	2910	2910	2910	2910	0
627	20250410	094700	35728920	2910	2910	2910	2910	0
628	20250410	094600	35728920	2910	2910	2910	2910	0
629	20250410	094500	35728920	2910	2910	2910	2910	0
630	20250410	094400	35728920	2910	2910	2910	2910	103
631	20250410	094300	35429190	2910	2912	2912	2905	1037
632	20250410	094200	32409570	2915	2900	2915	2900	2153
633	20250410	094100	26149450	2900	2900	2900	2900	14
634	20250410	094000	26108850	2900	2900	2900	2900	30
635	20250410	093900	26021850	2900	2900	2900	2900	10
636	20250410	093800	25992850	2900	2900	2900	2900	87
637	20250410	093700	25740550	2900	2900	2900	2900	0
638	20250410	093600	25740550	2900	2900	2900	2900	0
639	20250410	093500	25740550	2900	2900	2900	2900	0
640	20250410	093400	25740550	2900	2900	2900	2900	35
641	20250410	093300	25639050	2900	2910	2910	2900	747
642	20250410	093200	23470620	2910	2900	2910	2900	336
643	20250410	093100	22495850	2900	2897	2900	2897	15
644	20250410	093000	22452392	2900	2900	2900	2900	0
645	20250410	092900	22452392	2900	2900	2900	2900	1000
646	20250410	092800	19552392	2900	2900	2900	2900	0
647	20250410	092700	19552392	2900	2900	2900	2900	762
648	20250410	092600	17342592	2900	2900	2900	2900	50
649	20250410	092500	17197592	2895	2895	2895	2895	72
650	20250410	092400	16989152	2895	2897	2897	2895	1500
651	20250410	092300	12645938	2900	2900	2900	2900	0
652	20250410	092200	12645938	2900	2900	2900	2900	0
653	20250410	092100	12645938	2900	2897	2900	2897	73
654	20250410	092000	12434367	2897	2897	2897	2897	1
655	20250410	091900	12431470	2900	2900	2900	2900	118
656	20250410	091800	12089270	2900	2910	2910	2900	1742
657	20250410	091700	7037460	2910	2910	2910	2910	36
658	20250410	091600	6932700	2910	2910	2910	2910	34
659	20250410	091500	6833760	2910	2910	2910	2910	351
660	20250410	091400	5812350	2910	2910	2910	2910	0
661	20250410	091300	5812350	2910	2910	2910	2910	1
662	20250410	091200	5809440	2895	2895	2895	2895	0
663	20250410	091100	5809440	2895	2895	2895	2895	61
664	20250410	091000	5632845	2910	2910	2910	2910	0
665	20250410	090900	5632845	2910	2910	2910	2910	1022
666	20250410	090800	2658825	2910	2910	2910	2910	0
667	20250410	090700	2658825	2910	2910	2910	2910	1
668	20250410	090600	2655915	2895	2895	2895	2895	0
669	20250410	090500	2655915	2895	2895	2895	2895	1
670	20250410	090400	2653020	2895	2895	2895	2895	0
671	20250410	090300	2653020	2895	2895	2895	2895	36
672	20250410	090200	2548800	2895	2895	2895	2895	0
673	20250410	090100	2548800	2895	2915	2915	2895	206
674	20250410	090000	1948430	2900	2895	2900	2895	673