KissMeData/210120/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	202100	206496350	2430	2430	2430	2430	4146
3	20250410	202000	206496350	2430	2430	2430	2430	0
4	20250410	201900	206496350	2430	2430	2430	2430	0
5	20250410	201800	206496350	2430	2430	2430	2430	0
6	20250410	201700	206496350	2430	2430	2430	2430	0
7	20250410	201600	206496350	2430	2430	2430	2430	0
8	20250410	201500	206496350	2430	2430	2430	2430	0
9	20250410	201400	206496350	2430	2430	2430	2430	0
10	20250410	201300	206496350	2430	2430	2430	2430	0
11	20250410	201200	206496350	2430	2430	2430	2430	0
12	20250410	201100	206496350	2430	2430	2430	2430	0
13	20250410	201000	206496350	2430	2430	2430	2430	0
14	20250410	200900	206496350	2430	2430	2430	2430	0
15	20250410	200800	206496350	2430	2430	2430	2430	0
16	20250410	200700	206496350	2430	2430	2430	2430	0
17	20250410	200600	206496350	2430	2430	2430	2430	0
18	20250410	200500	206496350	2430	2430	2430	2430	0
19	20250410	200400	206496350	2430	2430	2430	2430	0
20	20250410	200300	206496350	2430	2430	2430	2430	0
21	20250410	200200	206496350	2430	2430	2430	2430	0
22	20250410	200100	206496350	2430	2430	2430	2430	0
23	20250410	200000	206496350	2430	2430	2430	2430	0
24	20250410	195900	206496350	2430	2430	2430	2430	0
25	20250410	195800	206496350	2430	2430	2430	2430	0
26	20250410	195700	206496350	2430	2430	2430	2430	0
27	20250410	195600	206496350	2430	2430	2430	2430	0
28	20250410	195500	206496350	2430	2430	2430	2430	0
29	20250410	195400	206496350	2430	2430	2430	2430	0
30	20250410	195300	206496350	2430	2430	2430	2430	0
31	20250410	195200	206496350	2430	2430	2430	2430	0
32	20250410	195100	206496350	2430	2430	2430	2430	4146
33	20250410	195000	206496350	2430	2430	2430	2430	0
34	20250410	194900	206496350	2430	2430	2430	2430	0
35	20250410	194800	206496350	2430	2430	2430	2430	0
36	20250410	194700	206496350	2430	2430	2430	2430	0
37	20250410	194600	206496350	2430	2430	2430	2430	0
38	20250410	194500	206496350	2430	2430	2430	2430	0
39	20250410	194400	206496350	2430	2430	2430	2430	0
40	20250410	194300	206496350	2430	2430	2430	2430	0
41	20250410	194200	206496350	2430	2430	2430	2430	0
42	20250410	194100	206496350	2430	2430	2430	2430	0
43	20250410	194000	206496350	2430	2430	2430	2430	0
44	20250410	193900	206496350	2430	2430	2430	2430	0
45	20250410	193800	206496350	2430	2430	2430	2430	0
46	20250410	193700	206496350	2430	2430	2430	2430	0
47	20250410	193600	206496350	2430	2430	2430	2430	0
48	20250410	193500	206496350	2430	2430	2430	2430	0
49	20250410	193400	206496350	2430	2430	2430	2430	0
50	20250410	193300	206496350	2430	2430	2430	2430	0
51	20250410	193200	206496350	2430	2430	2430	2430	0
52	20250410	193100	206496350	2430	2430	2430	2430	0
53	20250410	193000	206496350	2430	2430	2430	2430	0
54	20250410	192900	206496350	2430	2430	2430	2430	0
55	20250410	192800	206496350	2430	2430	2430	2430	0
56	20250410	192700	206496350	2430	2430	2430	2430	0
57	20250410	192600	206496350	2430	2430	2430	2430	0
58	20250410	192500	206496350	2430	2430	2430	2430	0
59	20250410	192400	206496350	2430	2430	2430	2430	0
60	20250410	192300	206496350	2430	2430	2430	2430	0
61	20250410	192200	206496350	2430	2430	2430	2430	0
62	20250410	192100	206496350	2430	2430	2430	2430	4146
63	20250410	192000	206496350	2430	2430	2430	2430	0
64	20250410	191900	206496350	2430	2430	2430	2430	0
65	20250410	191800	206496350	2430	2430	2430	2430	0
66	20250410	191700	206496350	2430	2430	2430	2430	0
67	20250410	191600	206496350	2430	2430	2430	2430	0
68	20250410	191500	206496350	2430	2430	2430	2430	0
69	20250410	191400	206496350	2430	2430	2430	2430	0
70	20250410	191300	206496350	2430	2430	2430	2430	0
71	20250410	191200	206496350	2430	2430	2430	2430	0
72	20250410	191100	206496350	2430	2430	2430	2430	0
73	20250410	191000	206496350	2430	2430	2430	2430	0
74	20250410	190900	206496350	2430	2430	2430	2430	0
75	20250410	190800	206496350	2430	2430	2430	2430	0
76	20250410	190700	206496350	2430	2430	2430	2430	0
77	20250410	190600	206496350	2430	2430	2430	2430	0
78	20250410	190500	206496350	2430	2430	2430	2430	0
79	20250410	190400	206496350	2430	2430	2430	2430	0
80	20250410	190300	206496350	2430	2430	2430	2430	0
81	20250410	190200	206496350	2430	2430	2430	2430	0
82	20250410	190100	206496350	2430	2430	2430	2430	0
83	20250410	190000	206496350	2430	2430	2430	2430	0
84	20250410	185900	206496350	2430	2430	2430	2430	0
85	20250410	185800	206496350	2430	2430	2430	2430	0
86	20250410	185700	206496350	2430	2430	2430	2430	0
87	20250410	185600	206496350	2430	2430	2430	2430	0
88	20250410	185500	206496350	2430	2430	2430	2430	0
89	20250410	185400	206496350	2430	2430	2430	2430	0
90	20250410	185300	206496350	2430	2430	2430	2430	0
91	20250410	185200	206496350	2430	2430	2430	2430	0
92	20250410	185100	206496350	2430	2430	2430	2430	4146
93	20250410	185000	206496350	2430	2430	2430	2430	0
94	20250410	184900	206496350	2430	2430	2430	2430	0
95	20250410	184800	206496350	2430	2430	2430	2430	0
96	20250410	184700	206496350	2430	2430	2430	2430	0
97	20250410	184600	206496350	2430	2430	2430	2430	0
98	20250410	184500	206496350	2430	2430	2430	2430	0
99	20250410	184400	206496350	2430	2430	2430	2430	0
100	20250410	184300	206496350	2430	2430	2430	2430	0
101	20250410	184200	206496350	2430	2430	2430	2430	0
102	20250410	184100	206496350	2430	2430	2430	2430	0
103	20250410	184000	206496350	2430	2430	2430	2430	0
104	20250410	183900	206496350	2430	2430	2430	2430	0
105	20250410	183800	206496350	2430	2430	2430	2430	0
106	20250410	183700	206496350	2430	2430	2430	2430	0
107	20250410	183600	206496350	2430	2430	2430	2430	0
108	20250410	183500	206496350	2430	2430	2430	2430	0
109	20250410	183400	206496350	2430	2430	2430	2430	0
110	20250410	183300	206496350	2430	2430	2430	2430	0
111	20250410	183200	206496350	2430	2430	2430	2430	0
112	20250410	183100	206496350	2430	2430	2430	2430	0
113	20250410	183000	206496350	2430	2430	2430	2430	0
114	20250410	182900	206496350	2430	2430	2430	2430	0
115	20250410	182800	206496350	2430	2430	2430	2430	0
116	20250410	182700	206496350	2430	2430	2430	2430	0
117	20250410	182600	206496350	2430	2430	2430	2430	0
118	20250410	182500	206496350	2430	2430	2430	2430	0
119	20250410	182400	206496350	2430	2430	2430	2430	0
120	20250410	182300	206496350	2430	2430	2430	2430	0
121	20250410	182200	206496350	2430	2430	2430	2430	0
122	20250410	182100	206496350	2430	2430	2430	2430	4146
123	20250410	182000	206496350	2430	2430	2430	2430	0
124	20250410	181900	206496350	2430	2430	2430	2430	0
125	20250410	181800	206496350	2430	2430	2430	2430	0
126	20250410	181700	206496350	2430	2430	2430	2430	0
127	20250410	181600	206496350	2430	2430	2430	2430	0
128	20250410	181500	206496350	2430	2430	2430	2430	0
129	20250410	181400	206496350	2430	2430	2430	2430	0
130	20250410	181300	206496350	2430	2430	2430	2430	0
131	20250410	181200	206496350	2430	2430	2430	2430	0
132	20250410	181100	206496350	2430	2430	2430	2430	0
133	20250410	181000	206496350	2430	2430	2430	2430	0
134	20250410	180900	206496350	2430	2430	2430	2430	0
135	20250410	180800	206496350	2430	2430	2430	2430	0
136	20250410	180700	206496350	2430	2430	2430	2430	0
137	20250410	180600	206496350	2430	2430	2430	2430	0
138	20250410	180500	206496350	2430	2430	2430	2430	0
139	20250410	180400	206496350	2430	2430	2430	2430	0
140	20250410	180300	206496350	2430	2430	2430	2430	0
141	20250410	180200	206496350	2430	2430	2430	2430	0
142	20250410	180100	206496350	2430	2430	2430	2430	0
143	20250410	180000	206496350	2430	2430	2430	2430	0
144	20250410	175900	206496350	2430	2430	2430	2430	0
145	20250410	175800	206496350	2430	2430	2430	2430	0
146	20250410	175700	206496350	2430	2430	2430	2430	0
147	20250410	175600	206496350	2430	2430	2430	2430	0
148	20250410	175500	206496350	2430	2430	2430	2430	0
149	20250410	175400	206496350	2430	2430	2430	2430	0
150	20250410	175300	206496350	2430	2430	2430	2430	0
151	20250410	175200	206496350	2430	2430	2430	2430	0
152	20250410	175100	206496350	2430	2430	2430	2430	4146
153	20250410	175000	206496350	2430	2430	2430	2430	0
154	20250410	174900	206496350	2430	2430	2430	2430	0
155	20250410	174800	206496350	2430	2430	2430	2430	0
156	20250410	174700	206496350	2430	2430	2430	2430	0
157	20250410	174600	206496350	2430	2430	2430	2430	0
158	20250410	174500	206496350	2430	2430	2430	2430	0
159	20250410	174400	206496350	2430	2430	2430	2430	0
160	20250410	174300	206496350	2430	2430	2430	2430	0
161	20250410	174200	206496350	2430	2430	2430	2430	0
162	20250410	174100	206496350	2430	2430	2430	2430	0
163	20250410	174000	206496350	2430	2430	2430	2430	0
164	20250410	173900	206496350	2430	2430	2430	2430	0
165	20250410	173800	206496350	2430	2430	2430	2430	0
166	20250410	173700	206496350	2430	2430	2430	2430	0
167	20250410	173600	206496350	2430	2430	2430	2430	0
168	20250410	173500	206496350	2430	2430	2430	2430	0
169	20250410	173400	206496350	2430	2430	2430	2430	0
170	20250410	173300	206496350	2430	2430	2430	2430	0
171	20250410	173200	206496350	2430	2430	2430	2430	0
172	20250410	173100	206496350	2430	2430	2430	2430	0
173	20250410	173000	206496350	2430	2430	2430	2430	0
174	20250410	172900	206496350	2430	2430	2430	2430	0
175	20250410	172800	206496350	2430	2430	2430	2430	0
176	20250410	172700	206496350	2430	2430	2430	2430	0
177	20250410	172600	206496350	2430	2430	2430	2430	0
178	20250410	172500	206496350	2430	2430	2430	2430	0
179	20250410	172400	206496350	2430	2430	2430	2430	0
180	20250410	172300	206496350	2430	2430	2430	2430	0
181	20250410	172200	206496350	2430	2430	2430	2430	0
182	20250410	172100	206496350	2430	2430	2430	2430	4146
183	20250410	172000	206496350	2430	2430	2430	2430	0
184	20250410	171900	206496350	2430	2430	2430	2430	0
185	20250410	171800	206496350	2430	2430	2430	2430	0
186	20250410	171700	206496350	2430	2430	2430	2430	0
187	20250410	171600	206496350	2430	2430	2430	2430	0
188	20250410	171500	206496350	2430	2430	2430	2430	0
189	20250410	171400	206496350	2430	2430	2430	2430	0
190	20250410	171300	206496350	2430	2430	2430	2430	0
191	20250410	171200	206496350	2430	2430	2430	2430	0
192	20250410	171100	206496350	2430	2430	2430	2430	0
193	20250410	171000	206496350	2430	2430	2430	2430	0
194	20250410	170900	206496350	2430	2430	2430	2430	0
195	20250410	170800	206496350	2430	2430	2430	2430	0
196	20250410	170700	206496350	2430	2430	2430	2430	0
197	20250410	170600	206496350	2430	2430	2430	2430	0
198	20250410	170500	206496350	2430	2430	2430	2430	0
199	20250410	170400	206496350	2430	2430	2430	2430	0
200	20250410	170300	206496350	2430	2430	2430	2430	0
201	20250410	170200	206496350	2430	2430	2430	2430	0
202	20250410	170100	206496350	2430	2430	2430	2430	0
203	20250410	170000	206496350	2430	2430	2430	2430	0
204	20250410	165900	206496350	2430	2430	2430	2430	0
205	20250410	165800	206496350	2430	2430	2430	2430	0
206	20250410	165700	206496350	2430	2430	2430	2430	0
207	20250410	165600	206496350	2430	2430	2430	2430	0
208	20250410	165500	206496350	2430	2430	2430	2430	0
209	20250410	165400	206496350	2430	2430	2430	2430	0
210	20250410	165300	206496350	2430	2430	2430	2430	0
211	20250410	165200	206496350	2430	2430	2430	2430	0
212	20250410	165100	206496350	2430	2430	2430	2430	4146
213	20250410	165000	206496350	2430	2430	2430	2430	0
214	20250410	164900	206496350	2430	2430	2430	2430	0
215	20250410	164800	206496350	2430	2430	2430	2430	0
216	20250410	164700	206496350	2430	2430	2430	2430	0
217	20250410	164600	206496350	2430	2430	2430	2430	0
218	20250410	164500	206496350	2430	2430	2430	2430	0
219	20250410	164400	206496350	2430	2430	2430	2430	0
220	20250410	164300	206496350	2430	2430	2430	2430	0
221	20250410	164200	206496350	2430	2430	2430	2430	0
222	20250410	164100	206496350	2430	2430	2430	2430	0
223	20250410	164000	206496350	2430	2430	2430	2430	0
224	20250410	163900	206496350	2430	2430	2430	2430	0
225	20250410	163800	206496350	2430	2430	2430	2430	0
226	20250410	163700	206496350	2430	2430	2430	2430	0
227	20250410	163600	206496350	2430	2430	2430	2430	0
228	20250410	163500	206496350	2430	2430	2430	2430	0
229	20250410	163400	206496350	2430	2430	2430	2430	0
230	20250410	163300	206496350	2430	2430	2430	2430	0
231	20250410	163200	206496350	2430	2430	2430	2430	0
232	20250410	163100	206496350	2430	2430	2430	2430	0
233	20250410	163000	206496350	2430	2430	2430	2430	0
234	20250410	162900	206496350	2430	2430	2430	2430	0
235	20250410	162800	206496350	2430	2430	2430	2430	0
236	20250410	162700	206496350	2430	2430	2430	2430	0
237	20250410	162600	206496350	2430	2430	2430	2430	0
238	20250410	162500	206496350	2430	2430	2430	2430	0
239	20250410	162400	206496350	2430	2430	2430	2430	0
240	20250410	162300	206496350	2430	2430	2430	2430	0
241	20250410	162200	206496350	2430	2430	2430	2430	0
242	20250410	162100	206496350	2430	2430	2430	2430	4146
243	20250410	162000	206496350	2430	2430	2430	2430	0
244	20250410	161900	206496350	2430	2430	2430	2430	0
245	20250410	161800	206496350	2430	2430	2430	2430	0
246	20250410	161700	206496350	2430	2430	2430	2430	0
247	20250410	161600	206496350	2430	2430	2430	2430	0
248	20250410	161500	206496350	2430	2430	2430	2430	0
249	20250410	161400	206496350	2430	2430	2430	2430	0
250	20250410	161300	206496350	2430	2430	2430	2430	0
251	20250410	161200	206496350	2430	2430	2430	2430	0
252	20250410	161100	206496350	2430	2430	2430	2430	0
253	20250410	161000	206496350	2430	2430	2430	2430	0
254	20250410	160900	206496350	2430	2430	2430	2430	0
255	20250410	160800	206496350	2430	2430	2430	2430	0
256	20250410	160700	206496350	2430	2430	2430	2430	0
257	20250410	160600	206496350	2430	2430	2430	2430	0
258	20250410	160500	206496350	2430	2430	2430	2430	0
259	20250410	160400	206496350	2430	2430	2430	2430	0
260	20250410	160300	206496350	2430	2430	2430	2430	0
261	20250410	160200	206496350	2430	2430	2430	2430	0
262	20250410	160100	206496350	2430	2430	2430	2430	0
263	20250410	160000	206496350	2430	2430	2430	2430	0
264	20250410	155900	206496350	2430	2430	2430	2430	0
265	20250410	155800	206496350	2430	2430	2430	2430	0
266	20250410	155700	206496350	2430	2430	2430	2430	0
267	20250410	155600	206496350	2430	2430	2430	2430	0
268	20250410	155500	206496350	2430	2430	2430	2430	0
269	20250410	155400	206496350	2430	2430	2430	2430	0
270	20250410	155300	206496350	2430	2430	2430	2430	0
271	20250410	155200	206496350	2430	2430	2430	2430	0
272	20250410	155100	206496350	2430	2430	2430	2430	4146
273	20250410	155000	206496350	2430	2430	2430	2430	0
274	20250410	154900	206496350	2430	2430	2430	2430	0
275	20250410	154800	206496350	2430	2430	2430	2430	0
276	20250410	154700	206496350	2430	2430	2430	2430	0
277	20250410	154600	206496350	2430	2430	2430	2430	0
278	20250410	154500	206496350	2430	2430	2430	2430	0
279	20250410	154400	206496350	2430	2430	2430	2430	0
280	20250410	154300	206496350	2430	2430	2430	2430	0
281	20250410	154200	206496350	2430	2430	2430	2430	0
282	20250410	154100	206496350	2430	2430	2430	2430	0
283	20250410	154000	206496350	2430	2430	2430	2430	0
284	20250410	153900	206496350	2430	2430	2430	2430	0
285	20250410	153800	206496350	2430	2430	2430	2430	0
286	20250410	153700	206496350	2430	2430	2430	2430	0
287	20250410	153600	206496350	2430	2430	2430	2430	0
288	20250410	153500	206496350	2430	2430	2430	2430	0
289	20250410	153400	206496350	2430	2430	2430	2430	0
290	20250410	153300	206496350	2430	2430	2430	2430	0
291	20250410	153200	206496350	2430	2430	2430	2430	0
292	20250410	153100	206496350	2430	2430	2430	2430	0
293	20250410	153000	206496350	2430	2430	2430	2430	4146
294	20250410	152900	196421570	2455	2455	2455	2455	0
295	20250410	152800	196421570	2455	2455	2455	2455	0
296	20250410	152700	196421570	2455	2455	2455	2455	0
297	20250410	152600	196421570	2455	2455	2455	2455	0
298	20250410	152500	196421570	2455	2455	2455	2455	0
299	20250410	152400	196421570	2455	2455	2455	2455	0
300	20250410	152300	196421570	2455	2455	2455	2455	0
301	20250410	152200	196421570	2455	2455	2455	2455	0
302	20250410	152100	196421570	2455	2455	2455	2455	0
303	20250410	152000	196421570	2455	2455	2455	2455	0
304	20250410	151900	196421570	2455	2455	2455	2455	0
305	20250410	151800	196421570	2455	2455	2455	2455	1
306	20250410	151700	196419115	2440	2440	2440	2440	536
307	20250410	151600	195111275	2455	2440	2455	2440	269
308	20250410	151500	194454900	2455	2455	2455	2455	0
309	20250410	151400	194454900	2455	2455	2455	2455	0
310	20250410	151300	194454900	2455	2455	2455	2455	0
311	20250410	151200	194454900	2455	2455	2455	2455	11
312	20250410	151100	194427895	2450	2450	2450	2450	602
313	20250410	151000	192952995	2450	2450	2450	2450	0
314	20250410	150900	192952995	2450	2450	2450	2450	500
315	20250410	150800	191727995	2450	2450	2450	2450	412
316	20250410	150700	190718595	2450	2450	2450	2450	25
317	20250410	150600	190657345	2440	2440	2440	2440	0
318	20250410	150500	190657345	2440	2440	2440	2440	0
319	20250410	150400	190657345	2440	2440	2440	2440	200
320	20250410	150300	190169345	2450	2450	2450	2450	0
321	20250410	150200	190169345	2450	2450	2450	2450	2
322	20250410	150100	190164445	2450	2450	2450	2450	0
323	20250410	150000	190164445	2450	2450	2450	2450	122
324	20250410	145900	189865545	2440	2440	2440	2440	0
325	20250410	145800	189865545	2440	2440	2440	2440	301
326	20250410	145700	189131105	2440	2440	2440	2440	0
327	20250410	145600	189131105	2440	2450	2450	2440	1715
328	20250410	145500	184946455	2450	2450	2450	2450	0
329	20250410	145400	184946455	2450	2450	2450	2450	1
330	20250410	145300	184944005	2435	2450	2450	2435	984
331	20250410	145200	182540685	2440	2440	2440	2440	0
332	20250410	145100	182540685	2440	2440	2440	2440	0
333	20250410	145000	182540685	2440	2440	2440	2440	0
334	20250410	144900	182540685	2440	2450	2450	2440	1344
335	20250410	144800	179257885	2455	2455	2455	2455	102
336	20250410	144700	179007475	2455	2460	2460	2455	5173
337	20250410	144600	166304580	2460	2460	2460	2460	977
338	20250410	144500	163901160	2460	2465	2465	2460	226
339	20250410	144400	163344400	2475	2475	2475	2475	0
340	20250410	144300	163344400	2475	2475	2475	2475	0
341	20250410	144200	163344400	2475	2475	2475	2475	0
342	20250410	144100	163344400	2475	2475	2475	2475	0
343	20250410	144000	163344400	2475	2475	2475	2475	10
344	20250410	143900	163319650	2475	2475	2475	2475	10
345	20250410	143800	163294900	2470	2470	2470	2470	0
346	20250410	143700	163294900	2470	2475	2475	2470	2
347	20250410	143600	163289955	2475	2460	2475	2460	3168
348	20250410	143500	155479570	2460	2460	2460	2460	10
349	20250410	143400	155454970	2460	2460	2460	2460	5
350	20250410	143300	155442670	2460	2460	2460	2460	2
351	20250410	143200	155437750	2455	2455	2455	2455	1528
352	20250410	143100	151686510	2455	2455	2455	2455	1
353	20250410	143000	151684055	2435	2435	2435	2435	0
354	20250410	142900	151684055	2435	2435	2435	2435	0
355	20250410	142800	151684055	2435	2435	2435	2435	0
356	20250410	142700	151684055	2435	2435	2435	2435	0
357	20250410	142600	151684055	2435	2435	2435	2435	0
358	20250410	142500	151684055	2435	2435	2435	2435	9
359	20250410	142400	151662140	2435	2435	2435	2435	377
360	20250410	142300	150744145	2425	2425	2425	2425	0
361	20250410	142200	150744145	2425	2425	2425	2425	0
362	20250410	142100	150744145	2425	2435	2435	2425	2004
363	20250410	142000	145880805	2435	2435	2435	2435	0
364	20250410	141900	145880805	2435	2435	2435	2435	100
365	20250410	141800	145637305	2435	2455	2455	2430	1930
366	20250410	141700	140939275	2440	2440	2440	2440	645
367	20250410	141600	139365475	2440	2440	2440	2440	0
368	20250410	141500	139365475	2440	2440	2440	2440	1041
369	20250410	141400	136825435	2455	2455	2455	2455	0
370	20250410	141300	136825435	2455	2455	2455	2455	0
371	20250410	141200	136825435	2455	2455	2455	2455	0
372	20250410	141100	136825435	2455	2455	2455	2455	0
373	20250410	141000	136825435	2455	2455	2455	2455	0
374	20250410	140900	136825435	2455	2455	2455	2455	0
375	20250410	140800	136825435	2455	2455	2455	2455	0
376	20250410	140700	136825435	2455	2455	2455	2455	50
377	20250410	140600	136702685	2455	2455	2455	2455	0
378	20250410	140500	136702685	2455	2455	2455	2455	1
379	20250410	140400	136700230	2440	2440	2440	2440	507
380	20250410	140300	135463150	2440	2440	2440	2440	0
381	20250410	140200	135463150	2440	2440	2440	2440	0
382	20250410	140100	135463150	2440	2440	2440	2440	130
383	20250410	140000	135145950	2435	2435	2435	2435	0
384	20250410	135900	135145950	2435	2437	2437	2435	82
385	20250410	135800	134946180	2435	2435	2435	2435	0
386	20250410	135700	134946180	2435	2435	2435	2435	0
387	20250410	135600	134946180	2435	2435	2435	2435	0
388	20250410	135500	134946180	2435	2440	2440	2435	703
389	20250410	135400	133233110	2435	2455	2455	2435	54
390	20250410	135300	133101540	2440	2440	2440	2440	0
391	20250410	135200	133101540	2440	2440	2440	2440	0
392	20250410	135100	133101540	2440	2440	2440	2440	99
393	20250410	135000	132859980	2440	2440	2440	2440	142
394	20250410	134900	132513500	2450	2450	2450	2450	0
395	20250410	134800	132513500	2450	2450	2450	2450	20
396	20250410	134700	132464500	2440	2440	2440	2440	0
397	20250410	134600	132464500	2440	2440	2440	2440	0
398	20250410	134500	132464500	2440	2440	2440	2440	680
399	20250410	134400	130805300	2455	2455	2455	2455	0
400	20250410	134300	130805300	2455	2455	2455	2455	0
401	20250410	134200	130805300	2455	2455	2455	2455	5
402	20250410	134100	130793025	2455	2455	2455	2455	0
403	20250410	134000	130793025	2455	2455	2455	2455	1
404	20250410	133900	130790570	2440	2440	2440	2440	0
405	20250410	133800	130790570	2440	2440	2440	2440	0
406	20250410	133700	130790570	2440	2440	2440	2440	0
407	20250410	133600	130790570	2440	2440	2440	2440	12
408	20250410	133500	130761290	2450	2450	2450	2450	27
409	20250410	133400	130695140	2450	2450	2450	2450	100
410	20250410	133300	130450140	2450	2450	2450	2450	0
411	20250410	133200	130450140	2450	2450	2450	2450	138
412	20250410	133100	130112040	2440	2440	2440	2440	216
413	20250410	133000	129585000	2440	2440	2440	2440	29
414	20250410	132900	129514240	2440	2440	2440	2440	315
415	20250410	132800	128745640	2450	2450	2450	2450	0
416	20250410	132700	128745640	2450	2450	2450	2450	0
417	20250410	132600	128745640	2450	2450	2450	2450	0
418	20250410	132500	128745640	2450	2450	2450	2450	7
419	20250410	132400	128728490	2450	2450	2450	2450	0
420	20250410	132300	128728490	2450	2450	2450	2450	0
421	20250410	132200	128728490	2450	2445	2450	2445	98
422	20250410	132100	128488415	2445	2447	2447	2445	2640
423	20250410	132000	122033565	2447	2447	2447	2447	0
424	20250410	131900	122033565	2447	2450	2450	2447	51
425	20250410	131800	121908690	2450	2450	2450	2450	0
426	20250410	131700	121908690	2450	2450	2450	2450	0
427	20250410	131600	121908690	2450	2450	2450	2450	0
428	20250410	131500	121908690	2450	2450	2450	2450	939
429	20250410	131400	119608140	2450	2450	2450	2450	55
430	20250410	131300	119473390	2450	2450	2450	2450	253
431	20250410	131200	118853540	2455	2455	2455	2455	0
432	20250410	131100	118853540	2455	2455	2455	2455	0
433	20250410	131000	118853540	2455	2455	2455	2455	0
434	20250410	130900	118853540	2455	2455	2455	2455	0
435	20250410	130800	118853540	2455	2455	2455	2455	0
436	20250410	130700	118853540	2455	2455	2455	2455	0
437	20250410	130600	118853540	2455	2455	2455	2455	0
438	20250410	130500	118853540	2455	2455	2455	2455	30
439	20250410	130400	118779890	2450	2450	2450	2450	37
440	20250410	130300	118689240	2440	2440	2440	2440	0
441	20250410	130200	118689240	2440	2440	2440	2440	268
442	20250410	130100	118035320	2440	2440	2440	2440	1
443	20250410	130000	118032880	2440	2440	2440	2430	2153
444	20250410	125900	112788875	2445	2455	2455	2445	3122
445	20250410	125800	105145430	2455	2455	2455	2455	0
446	20250410	125700	105145430	2455	2455	2455	2455	1
447	20250410	125600	105142975	2460	2460	2460	2460	0
448	20250410	125500	105142975	2460	2460	2460	2460	0
449	20250410	125400	105142975	2460	2465	2465	2460	804
450	20250410	125300	103163295	2470	2470	2470	2470	0
451	20250410	125200	103163295	2470	2470	2470	2470	0
452	20250410	125100	103163295	2470	2470	2470	2470	0
453	20250410	125000	103163295	2470	2470	2470	2470	20
454	20250410	124900	103113895	2470	2470	2470	2470	0
455	20250410	124800	103113895	2470	2470	2470	2470	0
456	20250410	124700	103113895	2470	2470	2470	2470	0
457	20250410	124600	103113895	2470	2470	2470	2470	0
458	20250410	124500	103113895	2470	2470	2470	2470	0
459	20250410	124400	103113895	2470	2470	2470	2470	0
460	20250410	124300	103113895	2470	2470	2470	2470	0
461	20250410	124200	103113895	2470	2470	2470	2470	0
462	20250410	124100	103113895	2470	2470	2470	2470	0
463	20250410	124000	103113895	2470	2470	2470	2470	0
464	20250410	123900	103113895	2470	2470	2470	2470	0
465	20250410	123800	103113895	2470	2470	2470	2470	0
466	20250410	123700	103113895	2470	2470	2470	2470	7
467	20250410	123600	103096605	2470	2470	2470	2470	0
468	20250410	123500	103096605	2470	2470	2470	2470	0
469	20250410	123400	103096605	2470	2470	2470	2470	0
470	20250410	123300	103096605	2470	2470	2470	2470	0
471	20250410	123200	103096605	2470	2470	2470	2470	0
472	20250410	123100	103096605	2470	2470	2470	2470	0
473	20250410	123000	103096605	2470	2470	2470	2470	0
474	20250410	122900	103096605	2470	2470	2470	2470	0
475	20250410	122800	103096605	2470	2470	2470	2470	0
476	20250410	122700	103096605	2470	2470	2470	2470	0
477	20250410	122600	103096605	2470	2470	2470	2470	0
478	20250410	122500	103096605	2470	2470	2470	2470	23
479	20250410	122400	103039795	2475	2475	2475	2475	0
480	20250410	122300	103039795	2475	2475	2475	2475	0
481	20250410	122200	103039795	2475	2475	2475	2475	0
482	20250410	122100	103039795	2475	2475	2475	2475	0
483	20250410	122000	103039795	2475	2475	2475	2475	0
484	20250410	121900	103039795	2475	2475	2475	2475	0
485	20250410	121800	103039795	2475	2475	2475	2475	0
486	20250410	121700	103039795	2475	2475	2475	2475	0
487	20250410	121600	103039795	2475	2475	2475	2475	0
488	20250410	121500	103039795	2475	2475	2475	2475	0
489	20250410	121400	103039795	2475	2475	2475	2470	2031
490	20250410	121300	98020955	2480	2480	2480	2480	0
491	20250410	121200	98020955	2480	2480	2480	2480	0
492	20250410	121100	98020955	2480	2480	2480	2480	0
493	20250410	121000	98020955	2480	2480	2480	2480	590
494	20250410	120900	96557755	2480	2480	2480	2480	10
495	20250410	120800	96532955	2480	2480	2480	2480	0
496	20250410	120700	96532955	2480	2480	2480	2480	6
497	20250410	120600	96518075	2480	2480	2480	2480	0
498	20250410	120500	96518075	2480	2480	2480	2480	0
499	20250410	120400	96518075	2480	2480	2480	2480	0
500	20250410	120300	96518075	2480	2480	2480	2480	0
501	20250410	120200	96518075	2480	2480	2480	2480	800
502	20250410	120100	94534075	2480	2480	2480	2480	0
503	20250410	120000	94534075	2480	2480	2480	2480	10
504	20250410	115900	94509275	2500	2500	2500	2500	0
505	20250410	115800	94509275	2500	2500	2500	2500	0
506	20250410	115700	94509275	2500	2500	2500	2500	0
507	20250410	115600	94509275	2500	2500	2500	2500	0
508	20250410	115500	94509275	2500	2500	2500	2500	0
509	20250410	115400	94509275	2500	2500	2500	2500	0
510	20250410	115300	94509275	2500	2500	2500	2500	0
511	20250410	115200	94509275	2500	2500	2500	2500	0
512	20250410	115100	94509275	2500	2500	2500	2500	2
513	20250410	115000	94504275	2500	2500	2500	2500	0
514	20250410	114900	94504275	2500	2500	2500	2500	0
515	20250410	114800	94504275	2500	2500	2500	2500	0
516	20250410	114700	94504275	2500	2495	2500	2495	200
517	20250410	114600	94004350	2505	2505	2505	2505	0
518	20250410	114500	94004350	2505	2505	2505	2505	0
519	20250410	114400	94004350	2505	2505	2505	2505	0
520	20250410	114300	94004350	2505	2505	2505	2505	0
521	20250410	114200	94004350	2505	2505	2505	2505	0
522	20250410	114100	94004350	2505	2505	2505	2505	0
523	20250410	114000	94004350	2505	2505	2505	2505	0
524	20250410	113900	94004350	2505	2505	2505	2505	0
525	20250410	113800	94004350	2505	2505	2505	2505	0
526	20250410	113700	94004350	2505	2505	2505	2505	1
527	20250410	113600	94001845	2480	2485	2485	2480	16
528	20250410	113500	93962160	2485	2485	2485	2485	0
529	20250410	113400	93962160	2485	2485	2485	2485	0
530	20250410	113300	93962160	2485	2485	2485	2485	0
531	20250410	113200	93962160	2485	2485	2485	2485	1
532	20250410	113100	93959675	2490	2495	2495	2490	75
533	20250410	113000	93772800	2490	2500	2500	2490	2039
534	20250410	112900	88685690	2525	2525	2525	2525	0
535	20250410	112800	88685690	2525	2525	2525	2525	0
536	20250410	112700	88685690	2525	2525	2525	2525	0
537	20250410	112600	88685690	2525	2525	2525	2525	3
538	20250410	112500	88678115	2525	2525	2525	2525	0
539	20250410	112400	88678115	2525	2525	2525	2525	10
540	20250410	112300	88652865	2525	2515	2525	2515	1000
541	20250410	112200	86134075	2515	2515	2515	2515	0
542	20250410	112100	86134075	2515	2515	2515	2515	0
543	20250410	112000	86134075	2515	2515	2515	2515	0
544	20250410	111900	86134075	2515	2500	2515	2500	1400
545	20250410	111800	82625315	2500	2500	2500	2500	0
546	20250410	111700	82625315	2500	2500	2500	2500	0
547	20250410	111600	82625315	2500	2500	2500	2500	0
548	20250410	111500	82625315	2500	2500	2500	2500	0
549	20250410	111400	82625315	2500	2495	2500	2495	67
550	20250410	111300	82457850	2490	2500	2500	2490	71
551	20250410	111200	82280960	2500	2495	2500	2495	367
552	20250410	111100	81363735	2490	2490	2490	2490	0
553	20250410	111000	81363735	2490	2490	2490	2490	50
554	20250410	110900	81239235	2490	2490	2490	2490	1000
555	20250410	110800	78749235	2490	2490	2490	2490	1620
556	20250410	110700	74715435	2490	2490	2490	2490	0
557	20250410	110600	74715435	2490	2490	2490	2490	0
558	20250410	110500	74715435	2490	2490	2490	2490	0
559	20250410	110400	74715435	2490	2490	2490	2490	0
560	20250410	110300	74715435	2490	2490	2490	2490	0
561	20250410	110200	74715435	2490	2490	2490	2490	0
562	20250410	110100	74715435	2490	2490	2490	2490	4
563	20250410	110000	74705475	2490	2490	2490	2490	1
564	20250410	105900	74702985	2490	2490	2490	2490	0
565	20250410	105800	74702985	2490	2490	2490	2490	0
566	20250410	105700	74702985	2490	2490	2490	2490	0
567	20250410	105600	74702985	2490	2490	2490	2490	1
568	20250410	105500	74700495	2470	2470	2470	2470	0
569	20250410	105400	74700495	2470	2470	2470	2470	0
570	20250410	105300	74700495	2470	2470	2470	2470	0
571	20250410	105200	74700495	2470	2495	2495	2470	2
572	20250410	105100	74695530	2480	2480	2480	2480	0
573	20250410	105000	74695530	2480	2480	2480	2480	568
574	20250410	104900	73286890	2475	2475	2475	2475	0
575	20250410	104800	73286890	2475	2475	2475	2475	0
576	20250410	104700	73286890	2475	2475	2475	2475	0
577	20250410	104600	73286890	2475	2475	2475	2475	0
578	20250410	104500	73286890	2475	2475	2475	2475	41
579	20250410	104400	73185415	2475	2475	2475	2475	263
580	20250410	104300	72534490	2475	2475	2475	2475	0
581	20250410	104200	72534490	2475	2475	2475	2475	82
582	20250410	104100	72331540	2470	2470	2470	2470	332
583	20250410	104000	71511500	2460	2460	2460	2460	0
584	20250410	103900	71511500	2460	2460	2460	2460	0
585	20250410	103800	71511500	2460	2460	2460	2460	309
586	20250410	103700	70751360	2460	2460	2460	2460	0
587	20250410	103600	70751360	2460	2460	2460	2460	100
588	20250410	103500	70505360	2460	2460	2460	2460	0
589	20250410	103400	70505360	2460	2460	2460	2460	53
590	20250410	103300	70374980	2470	2470	2470	2470	0
591	20250410	103200	70374980	2470	2470	2470	2470	1
592	20250410	103100	70372510	2460	2470	2470	2460	6
593	20250410	103000	70357740	2460	2460	2460	2460	0
594	20250410	102900	70357740	2460	2460	2460	2460	0
595	20250410	102800	70357740	2460	2460	2460	2460	0
596	20250410	102700	70357740	2460	2460	2460	2460	181
597	20250410	102600	69912480	2470	2470	2470	2470	0
598	20250410	102500	69912480	2470	2470	2470	2470	0
599	20250410	102400	69912480	2470	2470	2470	2470	0
600	20250410	102300	69912480	2470	2470	2470	2470	0
601	20250410	102200	69912480	2470	2470	2470	2470	0
602	20250410	102100	69912480	2470	2470	2470	2470	0
603	20250410	102000	69912480	2470	2470	2470	2470	0
604	20250410	101900	69912480	2470	2470	2470	2470	1
605	20250410	101800	69910010	2460	2460	2460	2460	0
606	20250410	101700	69910010	2460	2460	2460	2460	79
607	20250410	101600	69715670	2465	2465	2465	2465	0
608	20250410	101500	69715670	2465	2465	2465	2465	0
609	20250410	101400	69715670	2465	2465	2465	2465	38
610	20250410	101300	69622000	2465	2465	2465	2465	368
611	20250410	101200	68714880	2465	2465	2465	2465	71
612	20250410	101100	68539865	2465	2465	2465	2465	10
613	20250410	101000	68515215	2465	2465	2465	2465	0
614	20250410	100900	68515215	2465	2465	2465	2465	0
615	20250410	100800	68515215	2465	2465	2465	2465	10
616	20250410	100700	68490565	2465	2465	2465	2465	1
617	20250410	100600	68488100	2445	2445	2445	2445	203
618	20250410	100500	67991765	2465	2465	2465	2465	0
619	20250410	100400	67991765	2465	2465	2465	2465	0
620	20250410	100300	67991765	2465	2465	2465	2465	1
621	20250410	100200	67989300	2465	2465	2465	2465	1
622	20250410	100100	67986835	2465	2465	2465	2465	0
623	20250410	100000	67986835	2465	2465	2465	2465	0
624	20250410	095900	67986835	2465	2465	2465	2465	0
625	20250410	095800	67986835	2465	2465	2465	2465	0
626	20250410	095700	67986835	2465	2465	2465	2465	1
627	20250410	095600	67984370	2445	2445	2445	2445	2
628	20250410	095500	67979480	2465	2465	2465	2465	0
629	20250410	095400	67979480	2465	2465	2465	2465	0
630	20250410	095300	67979480	2465	2465	2465	2465	0
631	20250410	095200	67979480	2465	2465	2465	2465	0
632	20250410	095100	67979480	2465	2465	2465	2465	0
633	20250410	095000	67979480	2465	2465	2465	2465	50
634	20250410	094900	67856230	2465	2465	2465	2465	1
635	20250410	094800	67853765	2445	2445	2445	2445	0
636	20250410	094700	67853765	2445	2445	2445	2445	0
637	20250410	094600	67853765	2445	2470	2470	2445	51
638	20250410	094500	67729045	2445	2445	2445	2445	6
639	20250410	094400	67714375	2480	2480	2480	2450	510
640	20250410	094300	66464575	2455	2455	2455	2455	811
641	20250410	094200	64473570	2460	2460	2460	2460	100
642	20250410	094100	64227570	2460	2460	2460	2460	145
643	20250410	094000	63870870	2495	2470	2495	2465	960
644	20250410	093900	61495835	2525	2525	2525	2525	0
645	20250410	093800	61495835	2525	2525	2525	2525	0
646	20250410	093700	61495835	2525	2525	2525	2525	0
647	20250410	093600	61495835	2525	2475	2525	2475	1500
648	20250410	093500	57743490	2475	2475	2475	2475	0
649	20250410	093400	57743490	2475	2475	2475	2475	0
650	20250410	093300	57743490	2475	2475	2475	2475	550
651	20250410	093200	56382240	2475	2475	2475	2475	1
652	20250410	093100	56379765	2450	2450	2450	2450	0
653	20250410	093000	56379765	2450	2450	2450	2450	0
654	20250410	092900	56379765	2450	2450	2450	2450	418
655	20250410	092800	55355665	2450	2450	2450	2450	0
656	20250410	092700	55355665	2450	2450	2450	2450	0
657	20250410	092600	55355665	2450	2450	2450	2450	6820
658	20250410	092500	38646665	2475	2455	2475	2450	2040
659	20250410	092400	33647235	2450	2445	2450	2445	1191
660	20250410	092300	30729295	2450	2450	2450	2450	179
661	20250410	092200	30290745	2450	2455	2455	2450	1000
662	20250410	092100	27840695	2450	2450	2450	2450	0
663	20250410	092000	27840695	2450	2475	2475	2450	5062
664	20250410	091900	15368995	2475	2475	2475	2475	41
665	20250410	091800	15267520	2475	2480	2480	2475	231
666	20250410	091700	14694685	2480	2480	2480	2480	13
667	20250410	091600	14662445	2470	2470	2470	2470	82
668	20250410	091500	14459905	2485	2485	2485	2470	203
669	20250410	091400	13956365	2470	2470	2470	2470	30
670	20250410	091300	13882265	2465	2470	2470	2465	73
671	20250410	091200	13702255	2495	2490	2495	2490	123
672	20250410	091100	13395700	2460	2490	2490	2460	1446
673	20250410	091000	9804520	2495	2495	2495	2495	0
674	20250410	090900	9804520	2495	2495	2495	2495	47
675	20250410	090800	9687255	2460	2465	2505	2460	214
676	20250410	090700	9159525	2465	2465	2465	2465	4
677	20250410	090600	9149665	2465	2495	2495	2465	1423
678	20250410	090500	5615680	2495	2460	2565	2460	545
679	20250410	090400	4264205	2460	2465	2470	2425	875
680	20250410	090300	2127360	2580	2580	2580	2580	70
681	20250410	090200	1946760	2580	2580	2580	2580	592
682	20250410	090100	419400	2590	2590	2590	2590	0
683	20250410	090000	419400	2590	2640	2640	2590	160