KissMeData/350520/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	205900	67857935	4065	4065	4065	4065	2085
3	20250410	205800	67857935	4065	4065	4065	4065	0
4	20250410	205700	67857935	4065	4065	4065	4065	0
5	20250410	205600	67857935	4065	4065	4065	4065	0
6	20250410	205500	67857935	4065	4065	4065	4065	0
7	20250410	205400	67857935	4065	4065	4065	4065	0
8	20250410	205300	67857935	4065	4065	4065	4065	0
9	20250410	205200	67857935	4065	4065	4065	4065	0
10	20250410	205100	67857935	4065	4065	4065	4065	0
11	20250410	205000	67857935	4065	4065	4065	4065	0
12	20250410	204900	67857935	4065	4065	4065	4065	0
13	20250410	204800	67857935	4065	4065	4065	4065	0
14	20250410	204700	67857935	4065	4065	4065	4065	0
15	20250410	204600	67857935	4065	4065	4065	4065	0
16	20250410	204500	67857935	4065	4065	4065	4065	0
17	20250410	204400	67857935	4065	4065	4065	4065	0
18	20250410	204300	67857935	4065	4065	4065	4065	0
19	20250410	204200	67857935	4065	4065	4065	4065	0
20	20250410	204100	67857935	4065	4065	4065	4065	0
21	20250410	204000	67857935	4065	4065	4065	4065	0
22	20250410	203900	67857935	4065	4065	4065	4065	0
23	20250410	203800	67857935	4065	4065	4065	4065	0
24	20250410	203700	67857935	4065	4065	4065	4065	0
25	20250410	203600	67857935	4065	4065	4065	4065	0
26	20250410	203500	67857935	4065	4065	4065	4065	0
27	20250410	203400	67857935	4065	4065	4065	4065	0
28	20250410	203300	67857935	4065	4065	4065	4065	0
29	20250410	203200	67857935	4065	4065	4065	4065	0
30	20250410	203100	67857935	4065	4065	4065	4065	0
31	20250410	203000	67857935	4065	4065	4065	4065	0
32	20250410	202900	67857935	4065	4065	4065	4065	2085
33	20250410	202800	67857935	4065	4065	4065	4065	0
34	20250410	202700	67857935	4065	4065	4065	4065	0
35	20250410	202600	67857935	4065	4065	4065	4065	0
36	20250410	202500	67857935	4065	4065	4065	4065	0
37	20250410	202400	67857935	4065	4065	4065	4065	0
38	20250410	202300	67857935	4065	4065	4065	4065	0
39	20250410	202200	67857935	4065	4065	4065	4065	0
40	20250410	202100	67857935	4065	4065	4065	4065	0
41	20250410	202000	67857935	4065	4065	4065	4065	0
42	20250410	201900	67857935	4065	4065	4065	4065	0
43	20250410	201800	67857935	4065	4065	4065	4065	0
44	20250410	201700	67857935	4065	4065	4065	4065	0
45	20250410	201600	67857935	4065	4065	4065	4065	0
46	20250410	201500	67857935	4065	4065	4065	4065	0
47	20250410	201400	67857935	4065	4065	4065	4065	0
48	20250410	201300	67857935	4065	4065	4065	4065	0
49	20250410	201200	67857935	4065	4065	4065	4065	0
50	20250410	201100	67857935	4065	4065	4065	4065	0
51	20250410	201000	67857935	4065	4065	4065	4065	0
52	20250410	200900	67857935	4065	4065	4065	4065	0
53	20250410	200800	67857935	4065	4065	4065	4065	0
54	20250410	200700	67857935	4065	4065	4065	4065	0
55	20250410	200600	67857935	4065	4065	4065	4065	0
56	20250410	200500	67857935	4065	4065	4065	4065	0
57	20250410	200400	67857935	4065	4065	4065	4065	0
58	20250410	200300	67857935	4065	4065	4065	4065	0
59	20250410	200200	67857935	4065	4065	4065	4065	0
60	20250410	200100	67857935	4065	4065	4065	4065	0
61	20250410	200000	67857935	4065	4065	4065	4065	0
62	20250410	195900	67857935	4065	4065	4065	4065	2085
63	20250410	195800	67857935	4065	4065	4065	4065	0
64	20250410	195700	67857935	4065	4065	4065	4065	0
65	20250410	195600	67857935	4065	4065	4065	4065	0
66	20250410	195500	67857935	4065	4065	4065	4065	0
67	20250410	195400	67857935	4065	4065	4065	4065	0
68	20250410	195300	67857935	4065	4065	4065	4065	0
69	20250410	195200	67857935	4065	4065	4065	4065	0
70	20250410	195100	67857935	4065	4065	4065	4065	0
71	20250410	195000	67857935	4065	4065	4065	4065	0
72	20250410	194900	67857935	4065	4065	4065	4065	0
73	20250410	194800	67857935	4065	4065	4065	4065	0
74	20250410	194700	67857935	4065	4065	4065	4065	0
75	20250410	194600	67857935	4065	4065	4065	4065	0
76	20250410	194500	67857935	4065	4065	4065	4065	0
77	20250410	194400	67857935	4065	4065	4065	4065	0
78	20250410	194300	67857935	4065	4065	4065	4065	0
79	20250410	194200	67857935	4065	4065	4065	4065	0
80	20250410	194100	67857935	4065	4065	4065	4065	0
81	20250410	194000	67857935	4065	4065	4065	4065	0
82	20250410	193900	67857935	4065	4065	4065	4065	0
83	20250410	193800	67857935	4065	4065	4065	4065	0
84	20250410	193700	67857935	4065	4065	4065	4065	0
85	20250410	193600	67857935	4065	4065	4065	4065	0
86	20250410	193500	67857935	4065	4065	4065	4065	0
87	20250410	193400	67857935	4065	4065	4065	4065	0
88	20250410	193300	67857935	4065	4065	4065	4065	0
89	20250410	193200	67857935	4065	4065	4065	4065	0
90	20250410	193100	67857935	4065	4065	4065	4065	0
91	20250410	193000	67857935	4065	4065	4065	4065	0
92	20250410	192900	67857935	4065	4065	4065	4065	2085
93	20250410	192800	67857935	4065	4065	4065	4065	0
94	20250410	192700	67857935	4065	4065	4065	4065	0
95	20250410	192600	67857935	4065	4065	4065	4065	0
96	20250410	192500	67857935	4065	4065	4065	4065	0
97	20250410	192400	67857935	4065	4065	4065	4065	0
98	20250410	192300	67857935	4065	4065	4065	4065	0
99	20250410	192200	67857935	4065	4065	4065	4065	0
100	20250410	192100	67857935	4065	4065	4065	4065	0
101	20250410	192000	67857935	4065	4065	4065	4065	0
102	20250410	191900	67857935	4065	4065	4065	4065	0
103	20250410	191800	67857935	4065	4065	4065	4065	0
104	20250410	191700	67857935	4065	4065	4065	4065	0
105	20250410	191600	67857935	4065	4065	4065	4065	0
106	20250410	191500	67857935	4065	4065	4065	4065	0
107	20250410	191400	67857935	4065	4065	4065	4065	0
108	20250410	191300	67857935	4065	4065	4065	4065	0
109	20250410	191200	67857935	4065	4065	4065	4065	0
110	20250410	191100	67857935	4065	4065	4065	4065	0
111	20250410	191000	67857935	4065	4065	4065	4065	0
112	20250410	190900	67857935	4065	4065	4065	4065	0
113	20250410	190800	67857935	4065	4065	4065	4065	0
114	20250410	190700	67857935	4065	4065	4065	4065	0
115	20250410	190600	67857935	4065	4065	4065	4065	0
116	20250410	190500	67857935	4065	4065	4065	4065	0
117	20250410	190400	67857935	4065	4065	4065	4065	0
118	20250410	190300	67857935	4065	4065	4065	4065	0
119	20250410	190200	67857935	4065	4065	4065	4065	0
120	20250410	190100	67857935	4065	4065	4065	4065	0
121	20250410	190000	67857935	4065	4065	4065	4065	0
122	20250410	185900	67857935	4065	4065	4065	4065	2085
123	20250410	185800	67857935	4065	4065	4065	4065	0
124	20250410	185700	67857935	4065	4065	4065	4065	0
125	20250410	185600	67857935	4065	4065	4065	4065	0
126	20250410	185500	67857935	4065	4065	4065	4065	0
127	20250410	185400	67857935	4065	4065	4065	4065	0
128	20250410	185300	67857935	4065	4065	4065	4065	0
129	20250410	185200	67857935	4065	4065	4065	4065	0
130	20250410	185100	67857935	4065	4065	4065	4065	0
131	20250410	185000	67857935	4065	4065	4065	4065	0
132	20250410	184900	67857935	4065	4065	4065	4065	0
133	20250410	184800	67857935	4065	4065	4065	4065	0
134	20250410	184700	67857935	4065	4065	4065	4065	0
135	20250410	184600	67857935	4065	4065	4065	4065	0
136	20250410	184500	67857935	4065	4065	4065	4065	0
137	20250410	184400	67857935	4065	4065	4065	4065	0
138	20250410	184300	67857935	4065	4065	4065	4065	0
139	20250410	184200	67857935	4065	4065	4065	4065	0
140	20250410	184100	67857935	4065	4065	4065	4065	0
141	20250410	184000	67857935	4065	4065	4065	4065	0
142	20250410	183900	67857935	4065	4065	4065	4065	0
143	20250410	183800	67857935	4065	4065	4065	4065	0
144	20250410	183700	67857935	4065	4065	4065	4065	0
145	20250410	183600	67857935	4065	4065	4065	4065	0
146	20250410	183500	67857935	4065	4065	4065	4065	0
147	20250410	183400	67857935	4065	4065	4065	4065	0
148	20250410	183300	67857935	4065	4065	4065	4065	0
149	20250410	183200	67857935	4065	4065	4065	4065	0
150	20250410	183100	67857935	4065	4065	4065	4065	0
151	20250410	183000	67857935	4065	4065	4065	4065	0
152	20250410	182900	67857935	4065	4065	4065	4065	2085
153	20250410	182800	67857935	4065	4065	4065	4065	0
154	20250410	182700	67857935	4065	4065	4065	4065	0
155	20250410	182600	67857935	4065	4065	4065	4065	0
156	20250410	182500	67857935	4065	4065	4065	4065	0
157	20250410	182400	67857935	4065	4065	4065	4065	0
158	20250410	182300	67857935	4065	4065	4065	4065	0
159	20250410	182200	67857935	4065	4065	4065	4065	0
160	20250410	182100	67857935	4065	4065	4065	4065	0
161	20250410	182000	67857935	4065	4065	4065	4065	0
162	20250410	181900	67857935	4065	4065	4065	4065	0
163	20250410	181800	67857935	4065	4065	4065	4065	0
164	20250410	181700	67857935	4065	4065	4065	4065	0
165	20250410	181600	67857935	4065	4065	4065	4065	0
166	20250410	181500	67857935	4065	4065	4065	4065	0
167	20250410	181400	67857935	4065	4065	4065	4065	0
168	20250410	181300	67857935	4065	4065	4065	4065	0
169	20250410	181200	67857935	4065	4065	4065	4065	0
170	20250410	181100	67857935	4065	4065	4065	4065	0
171	20250410	181000	67857935	4065	4065	4065	4065	0
172	20250410	180900	67857935	4065	4065	4065	4065	0
173	20250410	180800	67857935	4065	4065	4065	4065	0
174	20250410	180700	67857935	4065	4065	4065	4065	0
175	20250410	180600	67857935	4065	4065	4065	4065	0
176	20250410	180500	67857935	4065	4065	4065	4065	0
177	20250410	180400	67857935	4065	4065	4065	4065	0
178	20250410	180300	67857935	4065	4065	4065	4065	0
179	20250410	180200	67857935	4065	4065	4065	4065	0
180	20250410	180100	67857935	4065	4065	4065	4065	0
181	20250410	180000	67857935	4065	4065	4065	4065	0
182	20250410	175900	67857935	4065	4065	4065	4065	2085
183	20250410	175800	67857935	4065	4065	4065	4065	0
184	20250410	175700	67857935	4065	4065	4065	4065	0
185	20250410	175600	67857935	4065	4065	4065	4065	0
186	20250410	175500	67857935	4065	4065	4065	4065	0
187	20250410	175400	67857935	4065	4065	4065	4065	0
188	20250410	175300	67857935	4065	4065	4065	4065	0
189	20250410	175200	67857935	4065	4065	4065	4065	0
190	20250410	175100	67857935	4065	4065	4065	4065	0
191	20250410	175000	67857935	4065	4065	4065	4065	0
192	20250410	174900	67857935	4065	4065	4065	4065	0
193	20250410	174800	67857935	4065	4065	4065	4065	0
194	20250410	174700	67857935	4065	4065	4065	4065	0
195	20250410	174600	67857935	4065	4065	4065	4065	0
196	20250410	174500	67857935	4065	4065	4065	4065	0
197	20250410	174400	67857935	4065	4065	4065	4065	0
198	20250410	174300	67857935	4065	4065	4065	4065	0
199	20250410	174200	67857935	4065	4065	4065	4065	0
200	20250410	174100	67857935	4065	4065	4065	4065	0
201	20250410	174000	67857935	4065	4065	4065	4065	0
202	20250410	173900	67857935	4065	4065	4065	4065	0
203	20250410	173800	67857935	4065	4065	4065	4065	0
204	20250410	173700	67857935	4065	4065	4065	4065	0
205	20250410	173600	67857935	4065	4065	4065	4065	0
206	20250410	173500	67857935	4065	4065	4065	4065	0
207	20250410	173400	67857935	4065	4065	4065	4065	0
208	20250410	173300	67857935	4065	4065	4065	4065	0
209	20250410	173200	67857935	4065	4065	4065	4065	0
210	20250410	173100	67857935	4065	4065	4065	4065	0
211	20250410	173000	67857935	4065	4065	4065	4065	0
212	20250410	172900	67857935	4065	4065	4065	4065	2085
213	20250410	172800	67857935	4065	4065	4065	4065	0
214	20250410	172700	67857935	4065	4065	4065	4065	0
215	20250410	172600	67857935	4065	4065	4065	4065	0
216	20250410	172500	67857935	4065	4065	4065	4065	0
217	20250410	172400	67857935	4065	4065	4065	4065	0
218	20250410	172300	67857935	4065	4065	4065	4065	0
219	20250410	172200	67857935	4065	4065	4065	4065	0
220	20250410	172100	67857935	4065	4065	4065	4065	0
221	20250410	172000	67857935	4065	4065	4065	4065	0
222	20250410	171900	67857935	4065	4065	4065	4065	0
223	20250410	171800	67857935	4065	4065	4065	4065	0
224	20250410	171700	67857935	4065	4065	4065	4065	0
225	20250410	171600	67857935	4065	4065	4065	4065	0
226	20250410	171500	67857935	4065	4065	4065	4065	0
227	20250410	171400	67857935	4065	4065	4065	4065	0
228	20250410	171300	67857935	4065	4065	4065	4065	0
229	20250410	171200	67857935	4065	4065	4065	4065	0
230	20250410	171100	67857935	4065	4065	4065	4065	0
231	20250410	171000	67857935	4065	4065	4065	4065	0
232	20250410	170900	67857935	4065	4065	4065	4065	0
233	20250410	170800	67857935	4065	4065	4065	4065	0
234	20250410	170700	67857935	4065	4065	4065	4065	0
235	20250410	170600	67857935	4065	4065	4065	4065	0
236	20250410	170500	67857935	4065	4065	4065	4065	0
237	20250410	170400	67857935	4065	4065	4065	4065	0
238	20250410	170300	67857935	4065	4065	4065	4065	0
239	20250410	170200	67857935	4065	4065	4065	4065	0
240	20250410	170100	67857935	4065	4065	4065	4065	0
241	20250410	170000	67857935	4065	4065	4065	4065	0
242	20250410	165900	67857935	4065	4065	4065	4065	2085
243	20250410	165800	67857935	4065	4065	4065	4065	0
244	20250410	165700	67857935	4065	4065	4065	4065	0
245	20250410	165600	67857935	4065	4065	4065	4065	0
246	20250410	165500	67857935	4065	4065	4065	4065	0
247	20250410	165400	67857935	4065	4065	4065	4065	0
248	20250410	165300	67857935	4065	4065	4065	4065	0
249	20250410	165200	67857935	4065	4065	4065	4065	0
250	20250410	165100	67857935	4065	4065	4065	4065	0
251	20250410	165000	67857935	4065	4065	4065	4065	0
252	20250410	164900	67857935	4065	4065	4065	4065	0
253	20250410	164800	67857935	4065	4065	4065	4065	0
254	20250410	164700	67857935	4065	4065	4065	4065	0
255	20250410	164600	67857935	4065	4065	4065	4065	0
256	20250410	164500	67857935	4065	4065	4065	4065	0
257	20250410	164400	67857935	4065	4065	4065	4065	0
258	20250410	164300	67857935	4065	4065	4065	4065	0
259	20250410	164200	67857935	4065	4065	4065	4065	0
260	20250410	164100	67857935	4065	4065	4065	4065	0
261	20250410	164000	67857935	4065	4065	4065	4065	0
262	20250410	163900	67857935	4065	4065	4065	4065	0
263	20250410	163800	67857935	4065	4065	4065	4065	0
264	20250410	163700	67857935	4065	4065	4065	4065	0
265	20250410	163600	67857935	4065	4065	4065	4065	0
266	20250410	163500	67857935	4065	4065	4065	4065	0
267	20250410	163400	67857935	4065	4065	4065	4065	0
268	20250410	163300	67857935	4065	4065	4065	4065	0
269	20250410	163200	67857935	4065	4065	4065	4065	0
270	20250410	163100	67857935	4065	4065	4065	4065	0
271	20250410	163000	67857935	4065	4065	4065	4065	0
272	20250410	162900	67857935	4065	4065	4065	4065	2085
273	20250410	162800	67857935	4065	4065	4065	4065	0
274	20250410	162700	67857935	4065	4065	4065	4065	0
275	20250410	162600	67857935	4065	4065	4065	4065	0
276	20250410	162500	67857935	4065	4065	4065	4065	0
277	20250410	162400	67857935	4065	4065	4065	4065	0
278	20250410	162300	67857935	4065	4065	4065	4065	0
279	20250410	162200	67857935	4065	4065	4065	4065	0
280	20250410	162100	67857935	4065	4065	4065	4065	0
281	20250410	162000	67857935	4065	4065	4065	4065	0
282	20250410	161900	67857935	4065	4065	4065	4065	0
283	20250410	161800	67857935	4065	4065	4065	4065	0
284	20250410	161700	67857935	4065	4065	4065	4065	0
285	20250410	161600	67857935	4065	4065	4065	4065	0
286	20250410	161500	67857935	4065	4065	4065	4065	0
287	20250410	161400	67857935	4065	4065	4065	4065	0
288	20250410	161300	67857935	4065	4065	4065	4065	0
289	20250410	161200	67857935	4065	4065	4065	4065	0
290	20250410	161100	67857935	4065	4065	4065	4065	0
291	20250410	161000	67857935	4065	4065	4065	4065	0
292	20250410	160900	67857935	4065	4065	4065	4065	0
293	20250410	160800	67857935	4065	4065	4065	4065	0
294	20250410	160700	67857935	4065	4065	4065	4065	0
295	20250410	160600	67857935	4065	4065	4065	4065	0
296	20250410	160500	67857935	4065	4065	4065	4065	0
297	20250410	160400	67857935	4065	4065	4065	4065	0
298	20250410	160300	67857935	4065	4065	4065	4065	0
299	20250410	160200	67857935	4065	4065	4065	4065	0
300	20250410	160100	67857935	4065	4065	4065	4065	0
301	20250410	160000	67857935	4065	4065	4065	4065	0
302	20250410	155900	67857935	4065	4065	4065	4065	2085
303	20250410	155800	67857935	4065	4065	4065	4065	0
304	20250410	155700	67857935	4065	4065	4065	4065	0
305	20250410	155600	67857935	4065	4065	4065	4065	0
306	20250410	155500	67857935	4065	4065	4065	4065	0
307	20250410	155400	67857935	4065	4065	4065	4065	0
308	20250410	155300	67857935	4065	4065	4065	4065	0
309	20250410	155200	67857935	4065	4065	4065	4065	0
310	20250410	155100	67857935	4065	4065	4065	4065	0
311	20250410	155000	67857935	4065	4065	4065	4065	0
312	20250410	154900	67857935	4065	4065	4065	4065	0
313	20250410	154800	67857935	4065	4065	4065	4065	0
314	20250410	154700	67857935	4065	4065	4065	4065	0
315	20250410	154600	67857935	4065	4065	4065	4065	0
316	20250410	154500	67857935	4065	4065	4065	4065	0
317	20250410	154400	67857935	4065	4065	4065	4065	0
318	20250410	154300	67857935	4065	4065	4065	4065	0
319	20250410	154200	67857935	4065	4065	4065	4065	0
320	20250410	154100	67857935	4065	4065	4065	4065	0
321	20250410	154000	67857935	4065	4065	4065	4065	0
322	20250410	153900	67857935	4065	4065	4065	4065	0
323	20250410	153800	67857935	4065	4065	4065	4065	0
324	20250410	153700	67857935	4065	4065	4065	4065	0
325	20250410	153600	67857935	4065	4065	4065	4065	0
326	20250410	153500	67857935	4065	4065	4065	4065	0
327	20250410	153400	67857935	4065	4065	4065	4065	0
328	20250410	153300	67857935	4065	4065	4065	4065	0
329	20250410	153200	67857935	4065	4065	4065	4065	0
330	20250410	153100	67857935	4065	4065	4065	4065	0
331	20250410	153000	67857935	4065	4065	4065	4065	2085
332	20250410	152900	59382410	4070	4070	4070	4070	0
333	20250410	152800	59382410	4070	4070	4070	4070	0
334	20250410	152700	59382410	4070	4070	4070	4070	0
335	20250410	152600	59382410	4070	4070	4070	4070	0
336	20250410	152500	59382410	4070	4070	4070	4070	0
337	20250410	152400	59382410	4070	4070	4070	4070	0
338	20250410	152300	59382410	4070	4070	4070	4070	0
339	20250410	152200	59382410	4070	4070	4070	4070	0
340	20250410	152100	59382410	4070	4070	4070	4070	0
341	20250410	152000	59382410	4070	4070	4070	4070	0
342	20250410	151900	59382410	4070	4070	4070	4070	0
343	20250410	151800	59382410	4070	4070	4070	4070	0
344	20250410	151700	59382410	4070	4070	4070	4070	22
345	20250410	151600	59292870	4070	4070	4070	4070	0
346	20250410	151500	59292870	4070	4070	4070	4070	0
347	20250410	151400	59292870	4070	4070	4070	4070	13
348	20250410	151300	59239960	4065	4065	4065	4065	0
349	20250410	151200	59239960	4065	4065	4065	4065	11
350	20250410	151100	59195245	4065	4065	4065	4065	0
351	20250410	151000	59195245	4065	4065	4065	4065	12
352	20250410	150900	59146465	4065	4065	4065	4065	0
353	20250410	150800	59146465	4065	4065	4065	4065	11
354	20250410	150700	59101750	4065	4065	4065	4065	0
355	20250410	150600	59101750	4065	4070	4070	4065	13
356	20250410	150500	59048900	4065	4065	4065	4065	0
357	20250410	150400	59048900	4065	4065	4065	4065	11
358	20250410	150300	59004185	4065	4065	4065	4065	0
359	20250410	150200	59004185	4065	4065	4065	4065	12
360	20250410	150100	58955405	4070	4070	4070	4070	0
361	20250410	150000	58955405	4070	4070	4070	4070	10
362	20250410	145900	58914705	4065	4065	4065	4065	0
363	20250410	145800	58914705	4065	4065	4065	4065	12
364	20250410	145700	58865925	4065	4065	4065	4065	0
365	20250410	145600	58865925	4065	4065	4065	4065	11
366	20250410	145500	58821210	4065	4065	4065	4065	0
367	20250410	145400	58821210	4065	4065	4065	4065	12
368	20250410	145300	58772430	4070	4070	4070	4070	0
369	20250410	145200	58772430	4070	4065	4070	4065	12
370	20250410	145100	58723645	4065	4065	4065	4065	0
371	20250410	145000	58723645	4065	4070	4070	4065	14
372	20250410	144900	58666725	4065	4065	4065	4065	0
373	20250410	144800	58666725	4065	4065	4065	4065	11
374	20250410	144700	58622010	4065	4065	4065	4065	0
375	20250410	144600	58622010	4065	4065	4065	4065	12
376	20250410	144500	58573230	4065	4065	4065	4065	0
377	20250410	144400	58573230	4065	4065	4065	4065	11
378	20250410	144300	58528515	4065	4065	4065	4065	0
379	20250410	144200	58528515	4065	4065	4065	4065	12
380	20250410	144100	58479735	4065	4065	4065	4065	0
381	20250410	144000	58479735	4065	4065	4065	4065	11
382	20250410	143900	58435020	4065	4065	4065	4065	0
383	20250410	143800	58435020	4065	4065	4065	4065	12
384	20250410	143700	58386240	4065	4065	4065	4065	0
385	20250410	143600	58386240	4065	4065	4065	4065	11
386	20250410	143500	58341525	4070	4070	4070	4070	0
387	20250410	143400	58341525	4070	4070	4070	4070	8
388	20250410	143300	58308965	4080	4080	4080	4080	0
389	20250410	143200	58308965	4080	4080	4080	4080	0
390	20250410	143100	58308965	4080	4080	4080	4080	0
391	20250410	143000	58308965	4080	4065	4080	4065	19
392	20250410	142900	58231650	4065	4065	4065	4065	0
393	20250410	142800	58231650	4065	4065	4065	4065	11
394	20250410	142700	58186935	4065	4065	4065	4065	0
395	20250410	142600	58186935	4065	4065	4065	4065	12
396	20250410	142500	58138155	4070	4070	4070	4070	0
397	20250410	142400	58138155	4070	4065	4070	4065	23
398	20250410	142300	58044600	4075	4075	4075	4075	0
399	20250410	142200	58044600	4075	4075	4075	4075	0
400	20250410	142100	58044600	4075	4075	4075	4075	0
401	20250410	142000	58044600	4075	4075	4075	4075	0
402	20250410	141900	58044600	4075	4070	4075	4070	25
403	20250410	141800	57942780	4075	4075	4075	4075	0
404	20250410	141700	57942780	4075	4075	4075	4075	1821
405	20250410	141600	50522205	4075	4070	4075	4070	771
406	20250410	141500	47380405	4065	4065	4065	4065	11
407	20250410	141400	47335690	4070	4070	4070	4070	2
408	20250410	141300	47327550	4065	4065	4065	4065	12
409	20250410	141200	47278770	4065	4065	4065	4065	0
410	20250410	141100	47278770	4065	4070	4070	4065	12
411	20250410	141000	47229985	4065	4065	4065	4065	0
412	20250410	140900	47229985	4065	4070	4070	4065	16
413	20250410	140800	47164925	4070	4070	4070	4070	0
414	20250410	140700	47164925	4070	4070	4070	4070	2
415	20250410	140600	47156785	4070	4070	4070	4070	0
416	20250410	140500	47156785	4070	4070	4070	4070	16
417	20250410	140400	47091665	4065	4065	4065	4065	0
418	20250410	140300	47091665	4065	4065	4065	4065	11
419	20250410	140200	47046950	4065	4065	4065	4065	0
420	20250410	140100	47046950	4065	4065	4065	4065	12
421	20250410	140000	46998170	4070	4070	4070	4070	2
422	20250410	135900	46990030	4065	4065	4065	4065	11
423	20250410	135800	46945315	4065	4065	4065	4065	0
424	20250410	135700	46945315	4065	4065	4065	4065	11
425	20250410	135600	46900600	4065	4065	4065	4065	0
426	20250410	135500	46900600	4065	4065	4065	4065	11
427	20250410	135400	46855885	4065	4065	4065	4065	0
428	20250410	135300	46855885	4065	4065	4065	4065	11
429	20250410	135200	46811170	4065	4065	4065	4065	0
430	20250410	135100	46811170	4065	4065	4065	4065	11
431	20250410	135000	46766455	4065	4065	4065	4065	0
432	20250410	134900	46766455	4065	4065	4065	4065	11
433	20250410	134800	46721740	4065	4065	4065	4065	0
434	20250410	134700	46721740	4065	4065	4065	4065	11
435	20250410	134600	46677025	4065	4065	4065	4065	0
436	20250410	134500	46677025	4065	4065	4065	4065	11
437	20250410	134400	46632310	4065	4065	4065	4065	0
438	20250410	134300	46632310	4065	4065	4065	4065	11
439	20250410	134200	46587595	4065	4065	4065	4065	0
440	20250410	134100	46587595	4065	4065	4065	4065	11
441	20250410	134000	46542880	4065	4065	4065	4065	0
442	20250410	133900	46542880	4065	4065	4065	4065	11
443	20250410	133800	46498165	4065	4065	4065	4065	0
444	20250410	133700	46498165	4065	4065	4065	4065	11
445	20250410	133600	46453450	4065	4065	4065	4065	0
446	20250410	133500	46453450	4065	4065	4065	4065	11
447	20250410	133400	46408735	4070	4070	4070	4070	0
448	20250410	133300	46408735	4070	4070	4070	4070	5
449	20250410	133200	46388385	4070	4070	4070	4070	0
450	20250410	133100	46388385	4070	4070	4070	4070	11
451	20250410	133000	46343615	4070	4070	4070	4070	0
452	20250410	132900	46343615	4070	4070	4070	4070	11
453	20250410	132800	46298845	4070	4070	4070	4070	0
454	20250410	132700	46298845	4070	4070	4070	4070	11
455	20250410	132600	46254075	4070	4070	4070	4070	0
456	20250410	132500	46254075	4070	4070	4070	4070	11
457	20250410	132400	46209305	4070	4070	4070	4070	0
458	20250410	132300	46209305	4070	4070	4070	4070	11
459	20250410	132200	46164535	4070	4070	4070	4070	0
460	20250410	132100	46164535	4070	4070	4070	4070	0
461	20250410	132000	46164535	4070	4070	4070	4070	11
462	20250410	131900	46119765	4070	4070	4070	4070	10
463	20250410	131800	46079065	4065	4065	4065	4065	11
464	20250410	131700	46034350	4065	4065	4065	4065	0
465	20250410	131600	46034350	4065	4065	4065	4065	11
466	20250410	131500	45989635	4065	4065	4065	4065	0
467	20250410	131400	45989635	4065	4065	4065	4065	51
468	20250410	131300	45782320	4065	4065	4065	4065	0
469	20250410	131200	45782320	4065	4065	4065	4065	11
470	20250410	131100	45737605	4065	4065	4065	4065	0
471	20250410	131000	45737605	4065	4065	4065	4065	11
472	20250410	130900	45692890	4065	4065	4065	4065	0
473	20250410	130800	45692890	4065	4065	4065	4065	11
474	20250410	130700	45648175	4065	4065	4065	4065	0
475	20250410	130600	45648175	4065	4067	4067	4065	11
476	20250410	130500	45603450	4070	4070	4070	4070	0
477	20250410	130400	45603450	4070	4070	4070	4070	3
478	20250410	130300	45591240	4070	4070	4070	4070	0
479	20250410	130200	45591240	4070	4070	4070	4070	19
480	20250410	130100	45513910	4065	4065	4065	4065	52
481	20250410	130000	45302530	4070	4065	4070	4065	14
482	20250410	125900	45245605	4065	4065	4065	4065	0
483	20250410	125800	45245605	4065	4065	4065	4065	11
484	20250410	125700	45200890	4065	4065	4065	4065	0
485	20250410	125600	45200890	4065	4065	4065	4065	11
486	20250410	125500	45156175	4070	4070	4070	4070	0
487	20250410	125400	45156175	4070	4070	4070	4070	1
488	20250410	125300	45152105	4070	4070	4070	4070	0
489	20250410	125200	45152105	4070	4065	4070	4065	12
490	20250410	125100	45103320	4065	4065	4065	4065	0
491	20250410	125000	45103320	4065	4065	4065	4065	11
492	20250410	124900	45058605	4065	4065	4065	4065	0
493	20250410	124800	45058605	4065	4065	4065	4065	11
494	20250410	124700	45013890	4065	4065	4065	4065	0
495	20250410	124600	45013890	4065	4065	4065	4065	11
496	20250410	124500	44969175	4065	4065	4065	4065	0
497	20250410	124400	44969175	4065	4065	4065	4065	11
498	20250410	124300	44924460	4065	4065	4065	4065	0
499	20250410	124200	44924460	4065	4065	4065	4065	11
500	20250410	124100	44879745	4070	4070	4070	4070	5
501	20250410	124000	44859395	4065	4065	4065	4065	11
502	20250410	123900	44814680	4065	4065	4065	4065	0
503	20250410	123800	44814680	4065	4065	4065	4065	11
504	20250410	123700	44769965	4065	4065	4065	4065	0
505	20250410	123600	44769965	4065	4065	4065	4065	11
506	20250410	123500	44725250	4065	4065	4065	4065	0
507	20250410	123400	44725250	4065	4065	4065	4065	11
508	20250410	123300	44680535	4065	4065	4065	4065	0
509	20250410	123200	44680535	4065	4065	4065	4065	11
510	20250410	123100	44635820	4070	4070	4070	4070	0
511	20250410	123000	44635820	4070	4065	4070	4065	12
512	20250410	122900	44587035	4065	4065	4065	4065	0
513	20250410	122800	44587035	4065	4065	4065	4065	11
514	20250410	122700	44542320	4070	4070	4070	4070	0
515	20250410	122600	44542320	4070	4065	4070	4065	16
516	20250410	122500	44477255	4065	4065	4065	4065	0
517	20250410	122400	44477255	4065	4065	4065	4065	11
518	20250410	122300	44432540	4065	4065	4065	4065	0
519	20250410	122200	44432540	4065	4065	4065	4065	11
520	20250410	122100	44387825	4065	4065	4065	4065	0
521	20250410	122000	44387825	4065	4065	4065	4065	0
522	20250410	121900	44387825	4065	4065	4065	4065	11
523	20250410	121800	44343110	4065	4065	4065	4065	0
524	20250410	121700	44343110	4065	4065	4065	4065	11
525	20250410	121600	44298395	4065	4065	4065	4065	0
526	20250410	121500	44298395	4065	4065	4065	4065	11
527	20250410	121400	44253680	4065	4065	4065	4065	0
528	20250410	121300	44253680	4065	4065	4065	4065	11
529	20250410	121200	44208965	4075	4075	4075	4075	0
530	20250410	121100	44208965	4075	4070	4075	4070	4
531	20250410	121000	44192680	4065	4065	4065	4065	0
532	20250410	120900	44192680	4065	4065	4065	4065	11
533	20250410	120800	44147965	4065	4065	4065	4065	0
534	20250410	120700	44147965	4065	4065	4065	4065	11
535	20250410	120600	44103250	4065	4065	4065	4065	0
536	20250410	120500	44103250	4065	4065	4065	4065	11
537	20250410	120400	44058535	4065	4065	4065	4065	0
538	20250410	120300	44058535	4065	4065	4065	4065	11
539	20250410	120200	44013820	4065	4065	4065	4065	0
540	20250410	120100	44013820	4065	4065	4065	4065	11
541	20250410	120000	43969105	4070	4070	4070	4070	1
542	20250410	115900	43965035	4065	4065	4065	4065	11
543	20250410	115800	43920320	4065	4065	4065	4065	0
544	20250410	115700	43920320	4065	4065	4065	4065	11
545	20250410	115600	43875605	4065	4065	4065	4065	0
546	20250410	115500	43875605	4065	4065	4065	4065	11
547	20250410	115400	43830890	4065	4065	4065	4065	0
548	20250410	115300	43830890	4065	4065	4065	4065	11
549	20250410	115200	43786175	4065	4065	4065	4065	0
550	20250410	115100	43786175	4065	4065	4065	4065	11
551	20250410	115000	43741460	4065	4065	4065	4065	0
552	20250410	114900	43741460	4065	4065	4065	4065	11
553	20250410	114800	43696745	4065	4065	4065	4065	2
554	20250410	114700	43688615	4060	4060	4060	4060	11
555	20250410	114600	43643955	4060	4060	4060	4060	0
556	20250410	114500	43643955	4060	4060	4060	4060	11
557	20250410	114400	43599295	4060	4060	4060	4060	0
558	20250410	114300	43599295	4060	4060	4060	4060	11
559	20250410	114200	43554635	4065	4065	4065	4065	0
560	20250410	114100	43554635	4065	4060	4065	4060	19
561	20250410	114000	43477455	4060	4060	4060	4060	0
562	20250410	113900	43477455	4060	4060	4060	4060	11
563	20250410	113800	43432795	4060	4060	4060	4060	0
564	20250410	113700	43432795	4060	4060	4060	4060	11
565	20250410	113600	43388135	4060	4060	4060	4060	0
566	20250410	113500	43388135	4060	4060	4060	4060	11
567	20250410	113400	43343475	4065	4065	4065	4065	0
568	20250410	113300	43343475	4065	4065	4065	4065	1
569	20250410	113200	43339410	4065	4065	4065	4065	0
570	20250410	113100	43339410	4065	4065	4065	4065	64
571	20250410	113000	43079250	4065	4065	4065	4065	19
572	20250410	112900	43002015	4060	4060	4060	4060	11
573	20250410	112800	42957355	4060	4060	4060	4060	0
574	20250410	112700	42957355	4060	4060	4060	4060	11
575	20250410	112600	42912695	4060	4060	4060	4060	0
576	20250410	112500	42912695	4060	4060	4060	4060	11
577	20250410	112400	42868035	4060	4060	4060	4060	0
578	20250410	112300	42868035	4060	4060	4060	4060	11
579	20250410	112200	42823375	4060	4060	4060	4060	0
580	20250410	112100	42823375	4060	4060	4060	4060	11
581	20250410	112000	42778715	4060	4060	4060	4060	0
582	20250410	111900	42778715	4060	4060	4060	4060	0
583	20250410	111800	42778715	4060	4060	4060	4060	11
584	20250410	111700	42734055	4060	4060	4060	4060	0
585	20250410	111600	42734055	4060	4060	4060	4060	11
586	20250410	111500	42689395	4060	4060	4060	4060	0
587	20250410	111400	42689395	4060	4060	4060	4060	80
588	20250410	111300	42364595	4060	4060	4060	4060	0
589	20250410	111200	42364595	4060	4060	4060	4060	11
590	20250410	111100	42319935	4060	4060	4060	4060	0
591	20250410	111000	42319935	4060	4060	4060	4060	11
592	20250410	110900	42275275	4060	4060	4060	4060	0
593	20250410	110800	42275275	4060	4060	4060	4060	60
594	20250410	110700	42031675	4060	4060	4060	4060	0
595	20250410	110600	42031675	4060	4060	4060	4060	11
596	20250410	110500	41987015	4060	4060	4060	4060	50
597	20250410	110400	41784015	4060	4060	4060	4060	11
598	20250410	110300	41739355	4060	4060	4060	4060	5
599	20250410	110200	41719055	4060	4060	4060	4060	11
600	20250410	110100	41674395	4060	4060	4060	4060	0
601	20250410	110000	41674395	4060	4065	4065	4060	12
602	20250410	105900	41625670	4060	4060	4060	4060	0
603	20250410	105800	41625670	4060	4060	4060	4060	16
604	20250410	105700	41560710	4060	4060	4060	4060	0
605	20250410	105600	41560710	4060	4060	4060	4060	11
606	20250410	105500	41516050	4060	4060	4060	4060	0
607	20250410	105400	41516050	4060	4060	4060	4060	11
608	20250410	105300	41471390	4060	4060	4060	4060	0
609	20250410	105200	41471390	4060	4060	4060	4060	11
610	20250410	105100	41426730	4065	4065	4065	4065	0
611	20250410	105000	41426730	4065	4065	4065	4065	0
612	20250410	104900	41426730	4065	4065	4065	4065	0
613	20250410	104800	41426730	4065	4060	4065	4060	22
614	20250410	104700	41337355	4065	4065	4065	4065	0
615	20250410	104600	41337355	4065	4065	4065	4065	0
616	20250410	104500	41337355	4065	4065	4065	4065	0
617	20250410	104400	41337355	4065	4065	4065	4065	11
618	20250410	104300	41292640	4065	4065	4065	4065	0
619	20250410	104200	41292640	4065	4065	4065	4065	836
620	20250410	104100	37894300	4060	4060	4060	4060	0
621	20250410	104000	37894300	4060	4060	4060	4060	11
622	20250410	103900	37849640	4060	4060	4060	4060	0
623	20250410	103800	37849640	4060	4060	4060	4060	11
624	20250410	103700	37804980	4060	4060	4060	4060	0
625	20250410	103600	37804980	4060	4060	4060	4060	11
626	20250410	103500	37760320	4065	4065	4065	4065	184
627	20250410	103400	37012360	4065	4065	4065	4065	2
628	20250410	103300	37004230	4070	4070	4070	4070	0
629	20250410	103200	37004230	4070	4070	4070	4070	10
630	20250410	103100	36963530	4065	4065	4065	4065	0
631	20250410	103000	36963530	4065	4060	4065	4060	20
632	20250410	102900	36882285	4065	4065	4065	4065	0
633	20250410	102800	36882285	4065	4060	4065	4060	12
634	20250410	102700	36833560	4065	4065	4065	4065	1
635	20250410	102600	36829495	4065	4065	4065	4065	2
636	20250410	102500	36821365	4065	4065	4065	4065	0
637	20250410	102400	36821365	4065	4065	4065	4065	11
638	20250410	102300	36776650	4070	4065	4070	4065	2513
639	20250410	102200	26548795	4060	4060	4060	4060	356
640	20250410	102100	25103435	4065	4065	4065	4065	0
641	20250410	102000	25103435	4065	4060	4065	4060	14
642	20250410	101900	25046580	4065	4065	4065	4065	3
643	20250410	101800	25034385	4065	4065	4065	4065	2
644	20250410	101700	25026255	4060	4065	4065	4060	13
645	20250410	101600	24973465	4065	4065	4065	4065	1
646	20250410	101500	24969400	4060	4060	4060	4060	0
647	20250410	101400	24969400	4060	4060	4060	4060	16
648	20250410	101300	24904440	4065	4065	4065	4065	0
649	20250410	101200	24904440	4065	4065	4065	4065	0
650	20250410	101100	24904440	4065	4065	4065	4065	0
651	20250410	101000	24904440	4065	4065	4065	4065	0
652	20250410	100900	24904440	4065	4065	4065	4065	2
653	20250410	100800	24896310	4065	4065	4065	4065	3
654	20250410	100700	24884115	4065	4065	4065	4065	2
655	20250410	100600	24875985	4070	4070	4070	4070	0
656	20250410	100500	24875985	4070	4070	4070	4070	20
657	20250410	100400	24794585	4065	4065	4065	4065	13
658	20250410	100300	24741740	4065	4065	4065	4065	2
659	20250410	100200	24733610	4065	4065	4065	4065	4
660	20250410	100100	24717350	4060	4060	4060	4060	0
661	20250410	100000	24717350	4060	4060	4060	4060	0
662	20250410	095900	24717350	4060	4060	4070	4060	1011
663	20250410	095800	20602645	4060	4060	4060	4060	1
664	20250410	095700	20598585	4060	4060	4060	4060	2
665	20250410	095600	20590465	4060	4060	4060	4060	0
666	20250410	095500	20590465	4060	4060	4060	4060	0
667	20250410	095400	20590465	4060	4060	4060	4060	0
668	20250410	095300	20590465	4060	4060	4060	4060	4
669	20250410	095200	20574225	4060	4060	4060	4060	0
670	20250410	095100	20574225	4060	4060	4060	4060	0
671	20250410	095000	20574225	4060	4060	4060	4060	1
672	20250410	094900	20570165	4065	4065	4065	4065	0
673	20250410	094800	20570165	4065	4065	4065	4065	0
674	20250410	094700	20570165	4065	4060	4065	4060	609
675	20250410	094600	18094590	4070	4060	4070	4060	1002
676	20250410	094500	14016470	4070	4060	4070	4060	2006
677	20250410	094400	5859230	4060	4060	4060	4060	0
678	20250410	094300	5859230	4060	4060	4060	4060	99
679	20250410	094200	5457290	4070	4070	4070	4070	0
680	20250410	094100	5457290	4070	4070	4070	4070	4
681	20250410	094000	5441010	4060	4060	4060	4060	0
682	20250410	093900	5441010	4060	4060	4060	4060	1
683	20250410	093800	5436950	4070	4070	4070	4070	0
684	20250410	093700	5436950	4070	4070	4070	4070	0
685	20250410	093600	5436950	4070	4070	4070	4070	1
686	20250410	093500	5432880	4070	4055	4070	4055	354
687	20250410	093400	3992960	4060	4060	4070	4060	7
688	20250410	093300	3964510	4070	4055	4070	4055	508
689	20250410	093200	1904515	4070	4060	4070	4060	10
690	20250410	093100	1863825	4060	4055	4060	4055	6
691	20250410	093000	1839485	4060	4060	4060	4060	0
692	20250410	092900	1839485	4060	4060	4060	4060	0
693	20250410	092800	1839485	4060	4060	4060	4060	0
694	20250410	092700	1839485	4060	4060	4060	4060	0
695	20250410	092600	1839485	4060	4060	4060	4060	2
696	20250410	092500	1831365	4070	4070	4070	4070	0
697	20250410	092400	1831365	4070	4070	4070	4070	0
698	20250410	092300	1831365	4070	4070	4070	4070	0
699	20250410	092200	1831365	4070	4070	4070	4070	0
700	20250410	092100	1831365	4070	4065	4070	4065	444
701	20250410	092000	24535	4065	4065	4065	4065	0
702	20250410	091900	24535	4065	4065	4065	4065	0
703	20250410	091800	24535	4065	4065	4065	4065	0
704	20250410	091700	24535	4065	4065	4065	4065	0
705	20250410	091600	24535	4065	4065	4065	4065	0
706	20250410	091500	24535	4065	4070	4070	4065	3
707	20250410	091400	12330	4075	4075	4075	4075	0
708	20250410	091300	12330	4075	4075	4075	4075	0
709	20250410	091200	12330	4075	4075	4075	4075	0
710	20250410	091100	12330	4075	4075	4075	4075	1
711	20250410	091000	8255	4125	4125	4125	4125	0
712	20250410	090900	8255	4125	4125	4125	4125	0
713	20250410	090800	8255	4125	4125	4125	4125	0
714	20250410	090700	8255	4125	4125	4125	4125	0
715	20250410	090600	8255	4125	4125	4125	4125	0
716	20250410	090500	8255	4125	4125	4125	4125	0
717	20250410	090400	8255	4125	4125	4125	4125	0
718	20250410	090300	8255	4125	4125	4125	4125	0
719	20250410	090200	8255	4125	4125	4125	4125	0
720	20250410	090100	8255	4125	4125	4125	4125	0
721	20250410	090000	8255	4125	4130	4130	4125	2