KissMeData/188260/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	201400	19122090	2420	2420	2420	2420	178
3	20250410	201300	19122090	2420	2420	2420	2420	0
4	20250410	201200	19122090	2420	2420	2420	2420	0
5	20250410	201100	19122090	2420	2420	2420	2420	0
6	20250410	201000	19122090	2420	2420	2420	2420	0
7	20250410	200900	19122090	2420	2420	2420	2420	0
8	20250410	200800	19122090	2420	2420	2420	2420	0
9	20250410	200700	19122090	2420	2420	2420	2420	0
10	20250410	200600	19122090	2420	2420	2420	2420	0
11	20250410	200500	19122090	2420	2420	2420	2420	0
12	20250410	200400	19122090	2420	2420	2420	2420	0
13	20250410	200300	19122090	2420	2420	2420	2420	0
14	20250410	200200	19122090	2420	2420	2420	2420	0
15	20250410	200100	19122090	2420	2420	2420	2420	0
16	20250410	200000	19122090	2420	2420	2420	2420	0
17	20250410	195900	19122090	2420	2420	2420	2420	0
18	20250410	195800	19122090	2420	2420	2420	2420	0
19	20250410	195700	19122090	2420	2420	2420	2420	0
20	20250410	195600	19122090	2420	2420	2420	2420	0
21	20250410	195500	19122090	2420	2420	2420	2420	0
22	20250410	195400	19122090	2420	2420	2420	2420	0
23	20250410	195300	19122090	2420	2420	2420	2420	0
24	20250410	195200	19122090	2420	2420	2420	2420	0
25	20250410	195100	19122090	2420	2420	2420	2420	0
26	20250410	195000	19122090	2420	2420	2420	2420	0
27	20250410	194900	19122090	2420	2420	2420	2420	0
28	20250410	194800	19122090	2420	2420	2420	2420	0
29	20250410	194700	19122090	2420	2420	2420	2420	0
30	20250410	194600	19122090	2420	2420	2420	2420	0
31	20250410	194500	19122090	2420	2420	2420	2420	0
32	20250410	194400	19122090	2420	2420	2420	2420	178
33	20250410	194300	19122090	2420	2420	2420	2420	0
34	20250410	194200	19122090	2420	2420	2420	2420	0
35	20250410	194100	19122090	2420	2420	2420	2420	0
36	20250410	194000	19122090	2420	2420	2420	2420	0
37	20250410	193900	19122090	2420	2420	2420	2420	0
38	20250410	193800	19122090	2420	2420	2420	2420	0
39	20250410	193700	19122090	2420	2420	2420	2420	0
40	20250410	193600	19122090	2420	2420	2420	2420	0
41	20250410	193500	19122090	2420	2420	2420	2420	0
42	20250410	193400	19122090	2420	2420	2420	2420	0
43	20250410	193300	19122090	2420	2420	2420	2420	0
44	20250410	193200	19122090	2420	2420	2420	2420	0
45	20250410	193100	19122090	2420	2420	2420	2420	0
46	20250410	193000	19122090	2420	2420	2420	2420	0
47	20250410	192900	19122090	2420	2420	2420	2420	0
48	20250410	192800	19122090	2420	2420	2420	2420	0
49	20250410	192700	19122090	2420	2420	2420	2420	0
50	20250410	192600	19122090	2420	2420	2420	2420	0
51	20250410	192500	19122090	2420	2420	2420	2420	0
52	20250410	192400	19122090	2420	2420	2420	2420	0
53	20250410	192300	19122090	2420	2420	2420	2420	0
54	20250410	192200	19122090	2420	2420	2420	2420	0
55	20250410	192100	19122090	2420	2420	2420	2420	0
56	20250410	192000	19122090	2420	2420	2420	2420	0
57	20250410	191900	19122090	2420	2420	2420	2420	0
58	20250410	191800	19122090	2420	2420	2420	2420	0
59	20250410	191700	19122090	2420	2420	2420	2420	0
60	20250410	191600	19122090	2420	2420	2420	2420	0
61	20250410	191500	19122090	2420	2420	2420	2420	0
62	20250410	191400	19122090	2420	2420	2420	2420	178
63	20250410	191300	19122090	2420	2420	2420	2420	0
64	20250410	191200	19122090	2420	2420	2420	2420	0
65	20250410	191100	19122090	2420	2420	2420	2420	0
66	20250410	191000	19122090	2420	2420	2420	2420	0
67	20250410	190900	19122090	2420	2420	2420	2420	0
68	20250410	190800	19122090	2420	2420	2420	2420	0
69	20250410	190700	19122090	2420	2420	2420	2420	0
70	20250410	190600	19122090	2420	2420	2420	2420	0
71	20250410	190500	19122090	2420	2420	2420	2420	0
72	20250410	190400	19122090	2420	2420	2420	2420	0
73	20250410	190300	19122090	2420	2420	2420	2420	0
74	20250410	190200	19122090	2420	2420	2420	2420	0
75	20250410	190100	19122090	2420	2420	2420	2420	0
76	20250410	190000	19122090	2420	2420	2420	2420	0
77	20250410	185900	19122090	2420	2420	2420	2420	0
78	20250410	185800	19122090	2420	2420	2420	2420	0
79	20250410	185700	19122090	2420	2420	2420	2420	0
80	20250410	185600	19122090	2420	2420	2420	2420	0
81	20250410	185500	19122090	2420	2420	2420	2420	0
82	20250410	185400	19122090	2420	2420	2420	2420	0
83	20250410	185300	19122090	2420	2420	2420	2420	0
84	20250410	185200	19122090	2420	2420	2420	2420	0
85	20250410	185100	19122090	2420	2420	2420	2420	0
86	20250410	185000	19122090	2420	2420	2420	2420	0
87	20250410	184900	19122090	2420	2420	2420	2420	0
88	20250410	184800	19122090	2420	2420	2420	2420	0
89	20250410	184700	19122090	2420	2420	2420	2420	0
90	20250410	184600	19122090	2420	2420	2420	2420	0
91	20250410	184500	19122090	2420	2420	2420	2420	0
92	20250410	184400	19122090	2420	2420	2420	2420	178
93	20250410	184300	19122090	2420	2420	2420	2420	0
94	20250410	184200	19122090	2420	2420	2420	2420	0
95	20250410	184100	19122090	2420	2420	2420	2420	0
96	20250410	184000	19122090	2420	2420	2420	2420	0
97	20250410	183900	19122090	2420	2420	2420	2420	0
98	20250410	183800	19122090	2420	2420	2420	2420	0
99	20250410	183700	19122090	2420	2420	2420	2420	0
100	20250410	183600	19122090	2420	2420	2420	2420	0
101	20250410	183500	19122090	2420	2420	2420	2420	0
102	20250410	183400	19122090	2420	2420	2420	2420	0
103	20250410	183300	19122090	2420	2420	2420	2420	0
104	20250410	183200	19122090	2420	2420	2420	2420	0
105	20250410	183100	19122090	2420	2420	2420	2420	0
106	20250410	183000	19122090	2420	2420	2420	2420	0
107	20250410	182900	19122090	2420	2420	2420	2420	0
108	20250410	182800	19122090	2420	2420	2420	2420	0
109	20250410	182700	19122090	2420	2420	2420	2420	0
110	20250410	182600	19122090	2420	2420	2420	2420	0
111	20250410	182500	19122090	2420	2420	2420	2420	0
112	20250410	182400	19122090	2420	2420	2420	2420	0
113	20250410	182300	19122090	2420	2420	2420	2420	0
114	20250410	182200	19122090	2420	2420	2420	2420	0
115	20250410	182100	19122090	2420	2420	2420	2420	0
116	20250410	182000	19122090	2420	2420	2420	2420	0
117	20250410	181900	19122090	2420	2420	2420	2420	0
118	20250410	181800	19122090	2420	2420	2420	2420	0
119	20250410	181700	19122090	2420	2420	2420	2420	0
120	20250410	181600	19122090	2420	2420	2420	2420	0
121	20250410	181500	19122090	2420	2420	2420	2420	0
122	20250410	181400	19122090	2420	2420	2420	2420	178
123	20250410	181300	19122090	2420	2420	2420	2420	0
124	20250410	181200	19122090	2420	2420	2420	2420	0
125	20250410	181100	19122090	2420	2420	2420	2420	0
126	20250410	181000	19122090	2420	2420	2420	2420	0
127	20250410	180900	19122090	2420	2420	2420	2420	0
128	20250410	180800	19122090	2420	2420	2420	2420	0
129	20250410	180700	19122090	2420	2420	2420	2420	0
130	20250410	180600	19122090	2420	2420	2420	2420	0
131	20250410	180500	19122090	2420	2420	2420	2420	0
132	20250410	180400	19122090	2420	2420	2420	2420	0
133	20250410	180300	19122090	2420	2420	2420	2420	0
134	20250410	180200	19122090	2420	2420	2420	2420	0
135	20250410	180100	19122090	2420	2420	2420	2420	0
136	20250410	180000	19122090	2420	2420	2420	2420	0
137	20250410	175900	19122090	2420	2420	2420	2420	0
138	20250410	175800	19122090	2420	2420	2420	2420	0
139	20250410	175700	19122090	2420	2420	2420	2420	0
140	20250410	175600	19122090	2420	2420	2420	2420	0
141	20250410	175500	19122090	2420	2420	2420	2420	0
142	20250410	175400	19122090	2420	2420	2420	2420	0
143	20250410	175300	19122090	2420	2420	2420	2420	0
144	20250410	175200	19122090	2420	2420	2420	2420	0
145	20250410	175100	19122090	2420	2420	2420	2420	0
146	20250410	175000	19122090	2420	2420	2420	2420	0
147	20250410	174900	19122090	2420	2420	2420	2420	0
148	20250410	174800	19122090	2420	2420	2420	2420	0
149	20250410	174700	19122090	2420	2420	2420	2420	0
150	20250410	174600	19122090	2420	2420	2420	2420	0
151	20250410	174500	19122090	2420	2420	2420	2420	0
152	20250410	174400	19122090	2420	2420	2420	2420	178
153	20250410	174300	19122090	2420	2420	2420	2420	0
154	20250410	174200	19122090	2420	2420	2420	2420	0
155	20250410	174100	19122090	2420	2420	2420	2420	0
156	20250410	174000	19122090	2420	2420	2420	2420	0
157	20250410	173900	19122090	2420	2420	2420	2420	0
158	20250410	173800	19122090	2420	2420	2420	2420	0
159	20250410	173700	19122090	2420	2420	2420	2420	0
160	20250410	173600	19122090	2420	2420	2420	2420	0
161	20250410	173500	19122090	2420	2420	2420	2420	0
162	20250410	173400	19122090	2420	2420	2420	2420	0
163	20250410	173300	19122090	2420	2420	2420	2420	0
164	20250410	173200	19122090	2420	2420	2420	2420	0
165	20250410	173100	19122090	2420	2420	2420	2420	0
166	20250410	173000	19122090	2420	2420	2420	2420	0
167	20250410	172900	19122090	2420	2420	2420	2420	0
168	20250410	172800	19122090	2420	2420	2420	2420	0
169	20250410	172700	19122090	2420	2420	2420	2420	0
170	20250410	172600	19122090	2420	2420	2420	2420	0
171	20250410	172500	19122090	2420	2420	2420	2420	0
172	20250410	172400	19122090	2420	2420	2420	2420	0
173	20250410	172300	19122090	2420	2420	2420	2420	0
174	20250410	172200	19122090	2420	2420	2420	2420	0
175	20250410	172100	19122090	2420	2420	2420	2420	0
176	20250410	172000	19122090	2420	2420	2420	2420	0
177	20250410	171900	19122090	2420	2420	2420	2420	0
178	20250410	171800	19122090	2420	2420	2420	2420	0
179	20250410	171700	19122090	2420	2420	2420	2420	0
180	20250410	171600	19122090	2420	2420	2420	2420	0
181	20250410	171500	19122090	2420	2420	2420	2420	0
182	20250410	171400	19122090	2420	2420	2420	2420	178
183	20250410	171300	19122090	2420	2420	2420	2420	0
184	20250410	171200	19122090	2420	2420	2420	2420	0
185	20250410	171100	19122090	2420	2420	2420	2420	0
186	20250410	171000	19122090	2420	2420	2420	2420	0
187	20250410	170900	19122090	2420	2420	2420	2420	0
188	20250410	170800	19122090	2420	2420	2420	2420	0
189	20250410	170700	19122090	2420	2420	2420	2420	0
190	20250410	170600	19122090	2420	2420	2420	2420	0
191	20250410	170500	19122090	2420	2420	2420	2420	0
192	20250410	170400	19122090	2420	2420	2420	2420	0
193	20250410	170300	19122090	2420	2420	2420	2420	0
194	20250410	170200	19122090	2420	2420	2420	2420	0
195	20250410	170100	19122090	2420	2420	2420	2420	0
196	20250410	170000	19122090	2420	2420	2420	2420	0
197	20250410	165900	19122090	2420	2420	2420	2420	0
198	20250410	165800	19122090	2420	2420	2420	2420	0
199	20250410	165700	19122090	2420	2420	2420	2420	0
200	20250410	165600	19122090	2420	2420	2420	2420	0
201	20250410	165500	19122090	2420	2420	2420	2420	0
202	20250410	165400	19122090	2420	2420	2420	2420	0
203	20250410	165300	19122090	2420	2420	2420	2420	0
204	20250410	165200	19122090	2420	2420	2420	2420	0
205	20250410	165100	19122090	2420	2420	2420	2420	0
206	20250410	165000	19122090	2420	2420	2420	2420	0
207	20250410	164900	19122090	2420	2420	2420	2420	0
208	20250410	164800	19122090	2420	2420	2420	2420	0
209	20250410	164700	19122090	2420	2420	2420	2420	0
210	20250410	164600	19122090	2420	2420	2420	2420	0
211	20250410	164500	19122090	2420	2420	2420	2420	0
212	20250410	164400	19122090	2420	2420	2420	2420	178
213	20250410	164300	19122090	2420	2420	2420	2420	0
214	20250410	164200	19122090	2420	2420	2420	2420	0
215	20250410	164100	19122090	2420	2420	2420	2420	0
216	20250410	164000	19122090	2420	2420	2420	2420	0
217	20250410	163900	19122090	2420	2420	2420	2420	0
218	20250410	163800	19122090	2420	2420	2420	2420	0
219	20250410	163700	19122090	2420	2420	2420	2420	0
220	20250410	163600	19122090	2420	2420	2420	2420	0
221	20250410	163500	19122090	2420	2420	2420	2420	0
222	20250410	163400	19122090	2420	2420	2420	2420	0
223	20250410	163300	19122090	2420	2420	2420	2420	0
224	20250410	163200	19122090	2420	2420	2420	2420	0
225	20250410	163100	19122090	2420	2420	2420	2420	0
226	20250410	163000	19122090	2420	2420	2420	2420	0
227	20250410	162900	19122090	2420	2420	2420	2420	0
228	20250410	162800	19122090	2420	2420	2420	2420	0
229	20250410	162700	19122090	2420	2420	2420	2420	0
230	20250410	162600	19122090	2420	2420	2420	2420	0
231	20250410	162500	19122090	2420	2420	2420	2420	0
232	20250410	162400	19122090	2420	2420	2420	2420	0
233	20250410	162300	19122090	2420	2420	2420	2420	0
234	20250410	162200	19122090	2420	2420	2420	2420	0
235	20250410	162100	19122090	2420	2420	2420	2420	0
236	20250410	162000	19122090	2420	2420	2420	2420	0
237	20250410	161900	19122090	2420	2420	2420	2420	0
238	20250410	161800	19122090	2420	2420	2420	2420	0
239	20250410	161700	19122090	2420	2420	2420	2420	0
240	20250410	161600	19122090	2420	2420	2420	2420	0
241	20250410	161500	19122090	2420	2420	2420	2420	0
242	20250410	161400	19122090	2420	2420	2420	2420	178
243	20250410	161300	19122090	2420	2420	2420	2420	0
244	20250410	161200	19122090	2420	2420	2420	2420	0
245	20250410	161100	19122090	2420	2420	2420	2420	0
246	20250410	161000	19122090	2420	2420	2420	2420	0
247	20250410	160900	19122090	2420	2420	2420	2420	0
248	20250410	160800	19122090	2420	2420	2420	2420	0
249	20250410	160700	19122090	2420	2420	2420	2420	0
250	20250410	160600	19122090	2420	2420	2420	2420	0
251	20250410	160500	19122090	2420	2420	2420	2420	0
252	20250410	160400	19122090	2420	2420	2420	2420	0
253	20250410	160300	19122090	2420	2420	2420	2420	0
254	20250410	160200	19122090	2420	2420	2420	2420	0
255	20250410	160100	19122090	2420	2420	2420	2420	0
256	20250410	160000	19122090	2420	2420	2420	2420	0
257	20250410	155900	19122090	2420	2420	2420	2420	0
258	20250410	155800	19122090	2420	2420	2420	2420	0
259	20250410	155700	19122090	2420	2420	2420	2420	0
260	20250410	155600	19122090	2420	2420	2420	2420	0
261	20250410	155500	19122090	2420	2420	2420	2420	0
262	20250410	155400	19122090	2420	2420	2420	2420	0
263	20250410	155300	19122090	2420	2420	2420	2420	0
264	20250410	155200	19122090	2420	2420	2420	2420	0
265	20250410	155100	19122090	2420	2420	2420	2420	0
266	20250410	155000	19122090	2420	2420	2420	2420	0
267	20250410	154900	19122090	2420	2420	2420	2420	0
268	20250410	154800	19122090	2420	2420	2420	2420	0
269	20250410	154700	19122090	2420	2420	2420	2420	0
270	20250410	154600	19122090	2420	2420	2420	2420	0
271	20250410	154500	19122090	2420	2420	2420	2420	0
272	20250410	154400	19122090	2420	2420	2420	2420	178
273	20250410	154300	19122090	2420	2420	2420	2420	0
274	20250410	154200	19122090	2420	2420	2420	2420	0
275	20250410	154100	19122090	2420	2420	2420	2420	0
276	20250410	154000	19122090	2420	2420	2420	2420	0
277	20250410	153900	19122090	2420	2420	2420	2420	0
278	20250410	153800	19122090	2420	2420	2420	2420	0
279	20250410	153700	19122090	2420	2420	2420	2420	0
280	20250410	153600	19122090	2420	2420	2420	2420	0
281	20250410	153500	19122090	2420	2420	2420	2420	0
282	20250410	153400	19122090	2420	2420	2420	2420	0
283	20250410	153300	19122090	2420	2420	2420	2420	0
284	20250410	153200	19122090	2420	2420	2420	2420	0
285	20250410	153100	19122090	2420	2420	2420	2420	0
286	20250410	153000	19122090	2420	2420	2420	2420	178
287	20250410	152900	18691330	2460	2460	2460	2460	0
288	20250410	152800	18691330	2460	2460	2460	2460	0
289	20250410	152700	18691330	2460	2460	2460	2460	0
290	20250410	152600	18691330	2460	2460	2460	2460	0
291	20250410	152500	18691330	2460	2460	2460	2460	0
292	20250410	152400	18691330	2460	2460	2460	2460	0
293	20250410	152300	18691330	2460	2460	2460	2460	0
294	20250410	152200	18691330	2460	2460	2460	2460	0
295	20250410	152100	18691330	2460	2460	2460	2460	0
296	20250410	152000	18691330	2460	2460	2460	2460	0
297	20250410	151900	18691330	2460	2460	2460	2460	0
298	20250410	151800	18691330	2460	2460	2460	2460	1
299	20250410	151700	18688870	2440	2440	2440	2440	0
300	20250410	151600	18688870	2440	2440	2440	2440	90
301	20250410	151500	18469270	2440	2445	2445	2440	150
302	20250410	151400	18102975	2460	2460	2460	2460	0
303	20250410	151300	18102975	2460	2460	2460	2460	0
304	20250410	151200	18102975	2460	2460	2460	2460	0
305	20250410	151100	18102975	2460	2460	2460	2460	0
306	20250410	151000	18102975	2460	2460	2460	2460	0
307	20250410	150900	18102975	2460	2460	2460	2460	0
308	20250410	150800	18102975	2460	2460	2460	2460	0
309	20250410	150700	18102975	2460	2460	2460	2460	0
310	20250410	150600	18102975	2460	2460	2460	2460	0
311	20250410	150500	18102975	2460	2460	2460	2460	0
312	20250410	150400	18102975	2460	2460	2460	2460	0
313	20250410	150300	18102975	2460	2460	2460	2460	0
314	20250410	150200	18102975	2460	2460	2460	2460	41
315	20250410	150100	18002115	2455	2455	2455	2455	0
316	20250410	150000	18002115	2455	2455	2455	2455	10
317	20250410	145900	17977565	2460	2460	2460	2460	0
318	20250410	145800	17977565	2460	2445	2460	2445	155
319	20250410	145700	17597435	2445	2445	2445	2445	0
320	20250410	145600	17597435	2445	2445	2445	2445	0
321	20250410	145500	17597435	2445	2445	2445	2445	0
322	20250410	145400	17597435	2445	2445	2445	2445	0
323	20250410	145300	17597435	2445	2445	2445	2445	0
324	20250410	145200	17597435	2445	2445	2445	2445	0
325	20250410	145100	17597435	2445	2445	2445	2445	0
326	20250410	145000	17597435	2445	2445	2445	2445	0
327	20250410	144900	17597435	2445	2445	2445	2445	0
328	20250410	144800	17597435	2445	2445	2445	2445	1
329	20250410	144700	17594990	2420	2420	2420	2420	0
330	20250410	144600	17594990	2420	2420	2420	2420	0
331	20250410	144500	17594990	2420	2420	2420	2420	0
332	20250410	144400	17594990	2420	2420	2420	2420	0
333	20250410	144300	17594990	2420	2420	2420	2420	0
334	20250410	144200	17594990	2420	2420	2420	2420	0
335	20250410	144100	17594990	2420	2420	2420	2420	0
336	20250410	144000	17594990	2420	2420	2420	2420	0
337	20250410	143900	17594990	2420	2430	2430	2420	800
338	20250410	143800	15654770	2430	2430	2430	2430	0
339	20250410	143700	15654770	2430	2430	2430	2430	0
340	20250410	143600	15654770	2430	2430	2430	2430	0
341	20250410	143500	15654770	2430	2430	2430	2430	0
342	20250410	143400	15654770	2430	2430	2430	2430	0
343	20250410	143300	15654770	2430	2430	2430	2430	25
344	20250410	143200	15594020	2430	2430	2430	2430	0
345	20250410	143100	15594020	2430	2430	2430	2430	0
346	20250410	143000	15594020	2430	2430	2430	2430	0
347	20250410	142900	15594020	2430	2430	2430	2430	0
348	20250410	142800	15594020	2430	2430	2430	2430	0
349	20250410	142700	15594020	2430	2430	2430	2430	12
350	20250410	142600	15564860	2430	2430	2430	2430	0
351	20250410	142500	15564860	2430	2430	2430	2430	0
352	20250410	142400	15564860	2430	2430	2430	2430	0
353	20250410	142300	15564860	2430	2430	2430	2430	0
354	20250410	142200	15564860	2430	2430	2430	2430	0
355	20250410	142100	15564860	2430	2430	2430	2430	0
356	20250410	142000	15564860	2430	2430	2430	2430	0
357	20250410	141900	15564860	2430	2430	2430	2430	0
358	20250410	141800	15564860	2430	2430	2430	2430	0
359	20250410	141700	15564860	2430	2430	2430	2430	0
360	20250410	141600	15564860	2430	2430	2430	2430	0
361	20250410	141500	15564860	2430	2430	2430	2430	222
362	20250410	141400	15025400	2430	2430	2430	2430	0
363	20250410	141300	15025400	2430	2430	2430	2430	0
364	20250410	141200	15025400	2430	2430	2430	2430	0
365	20250410	141100	15025400	2430	2430	2430	2430	0
366	20250410	141000	15025400	2430	2430	2430	2430	0
367	20250410	140900	15025400	2430	2430	2430	2430	0
368	20250410	140800	15025400	2430	2430	2430	2430	0
369	20250410	140700	15025400	2430	2430	2430	2430	0
370	20250410	140600	15025400	2430	2430	2430	2430	0
371	20250410	140500	15025400	2430	2430	2430	2430	0
372	20250410	140400	15025400	2430	2430	2430	2430	0
373	20250410	140300	15025400	2430	2430	2430	2430	0
374	20250410	140200	15025400	2430	2430	2430	2430	0
375	20250410	140100	15025400	2430	2430	2430	2430	1
376	20250410	140000	15022970	2430	2430	2430	2430	30
377	20250410	135900	14950070	2430	2430	2430	2430	0
378	20250410	135800	14950070	2430	2430	2430	2430	147
379	20250410	135700	14592860	2430	2430	2430	2430	0
380	20250410	135600	14592860	2430	2430	2430	2430	0
381	20250410	135500	14592860	2430	2430	2430	2430	0
382	20250410	135400	14592860	2430	2430	2430	2430	0
383	20250410	135300	14592860	2430	2430	2430	2430	25
384	20250410	135200	14532110	2430	2430	2430	2430	75
385	20250410	135100	14349860	2430	2430	2430	2430	0
386	20250410	135000	14349860	2430	2430	2430	2430	0
387	20250410	134900	14349860	2430	2430	2430	2430	16
388	20250410	134800	14310980	2450	2450	2450	2450	0
389	20250410	134700	14310980	2450	2450	2450	2450	0
390	20250410	134600	14310980	2450	2450	2450	2450	0
391	20250410	134500	14310980	2450	2450	2450	2450	0
392	20250410	134400	14310980	2450	2450	2450	2450	0
393	20250410	134300	14310980	2450	2450	2450	2450	0
394	20250410	134200	14310980	2450	2450	2450	2450	0
395	20250410	134100	14310980	2450	2450	2450	2450	0
396	20250410	134000	14310980	2450	2450	2450	2450	0
397	20250410	133900	14310980	2450	2450	2450	2450	23
398	20250410	133800	14254630	2450	2450	2450	2450	0
399	20250410	133700	14254630	2450	2450	2450	2450	0
400	20250410	133600	14254630	2450	2450	2450	2450	0
401	20250410	133500	14254630	2450	2450	2450	2450	0
402	20250410	133400	14254630	2450	2450	2450	2450	0
403	20250410	133300	14254630	2450	2450	2450	2450	0
404	20250410	133200	14254630	2450	2450	2450	2450	0
405	20250410	133100	14254630	2450	2450	2450	2450	0
406	20250410	133000	14254630	2450	2450	2450	2450	0
407	20250410	132900	14254630	2450	2450	2450	2450	0
408	20250410	132800	14254630	2450	2450	2450	2450	0
409	20250410	132700	14254630	2450	2450	2450	2450	0
410	20250410	132600	14254630	2450	2450	2450	2450	0
411	20250410	132500	14254630	2450	2450	2450	2450	0
412	20250410	132400	14254630	2450	2450	2450	2450	0
413	20250410	132300	14254630	2450	2450	2450	2450	0
414	20250410	132200	14254630	2450	2450	2450	2450	0
415	20250410	132100	14254630	2450	2450	2450	2450	1
416	20250410	132000	14252180	2445	2430	2445	2430	2
417	20250410	131900	14247305	2450	2450	2450	2450	0
418	20250410	131800	14247305	2450	2450	2450	2450	0
419	20250410	131700	14247305	2450	2450	2450	2450	0
420	20250410	131600	14247305	2450	2440	2450	2440	40
421	20250410	131500	14149480	2420	2425	2425	2420	21
422	20250410	131400	14098605	2445	2445	2445	2445	0
423	20250410	131300	14098605	2445	2445	2445	2445	0
424	20250410	131200	14098605	2445	2445	2445	2445	0
425	20250410	131100	14098605	2445	2445	2445	2445	0
426	20250410	131000	14098605	2445	2445	2445	2445	30
427	20250410	130900	14025255	2445	2445	2445	2445	0
428	20250410	130800	14025255	2445	2445	2445	2445	0
429	20250410	130700	14025255	2445	2445	2445	2445	0
430	20250410	130600	14025255	2445	2445	2445	2445	0
431	20250410	130500	14025255	2445	2445	2445	2445	0
432	20250410	130400	14025255	2445	2445	2445	2445	0
433	20250410	130300	14025255	2445	2445	2445	2445	0
434	20250410	130200	14025255	2445	2445	2445	2445	0
435	20250410	130100	14025255	2445	2445	2445	2445	0
436	20250410	130000	14025255	2445	2445	2445	2445	0
437	20250410	125900	14025255	2445	2445	2445	2445	0
438	20250410	125800	14025255	2445	2445	2445	2445	0
439	20250410	125700	14025255	2445	2445	2445	2445	0
440	20250410	125600	14025255	2445	2445	2445	2445	0
441	20250410	125500	14025255	2445	2445	2445	2445	1
442	20250410	125400	14022810	2440	2440	2440	2440	0
443	20250410	125300	14022810	2440	2440	2440	2440	800
444	20250410	125200	12070810	2435	2435	2435	2435	5
445	20250410	125100	12058635	2435	2435	2435	2435	5
446	20250410	125000	12046460	2435	2435	2435	2435	0
447	20250410	124900	12046460	2435	2435	2435	2435	6
448	20250410	124800	12031850	2435	2435	2435	2435	0
449	20250410	124700	12031850	2435	2435	2435	2435	3
450	20250410	124600	12024545	2435	2435	2435	2435	26
451	20250410	124500	11961235	2435	2435	2435	2435	0
452	20250410	124400	11961235	2435	2435	2435	2435	0
453	20250410	124300	11961235	2435	2435	2435	2435	0
454	20250410	124200	11961235	2435	2435	2435	2435	0
455	20250410	124100	11961235	2435	2435	2435	2435	0
456	20250410	124000	11961235	2435	2435	2435	2435	0
457	20250410	123900	11961235	2435	2435	2435	2435	0
458	20250410	123800	11961235	2435	2435	2435	2435	0
459	20250410	123700	11961235	2435	2435	2435	2435	0
460	20250410	123600	11961235	2435	2435	2435	2435	0
461	20250410	123500	11961235	2435	2435	2435	2435	0
462	20250410	123400	11961235	2435	2435	2435	2435	0
463	20250410	123300	11961235	2435	2435	2435	2435	0
464	20250410	123200	11961235	2435	2435	2435	2435	0
465	20250410	123100	11961235	2435	2435	2435	2435	0
466	20250410	123000	11961235	2435	2435	2435	2435	0
467	20250410	122900	11961235	2435	2435	2435	2435	0
468	20250410	122800	11961235	2435	2435	2435	2435	0
469	20250410	122700	11961235	2435	2435	2435	2435	0
470	20250410	122600	11961235	2435	2435	2435	2435	1
471	20250410	122500	11958800	2435	2435	2435	2435	0
472	20250410	122400	11958800	2435	2435	2435	2435	0
473	20250410	122300	11958800	2435	2435	2435	2435	0
474	20250410	122200	11958800	2435	2435	2435	2435	0
475	20250410	122100	11958800	2435	2435	2435	2435	0
476	20250410	122000	11958800	2435	2435	2435	2435	0
477	20250410	121900	11958800	2435	2435	2435	2435	0
478	20250410	121800	11958800	2435	2435	2435	2435	0
479	20250410	121700	11958800	2435	2435	2435	2435	0
480	20250410	121600	11958800	2435	2435	2435	2435	0
481	20250410	121500	11958800	2435	2435	2435	2435	0
482	20250410	121400	11958800	2435	2435	2435	2435	0
483	20250410	121300	11958800	2435	2435	2435	2435	0
484	20250410	121200	11958800	2435	2435	2435	2435	0
485	20250410	121100	11958800	2435	2435	2435	2435	0
486	20250410	121000	11958800	2435	2435	2435	2435	0
487	20250410	120900	11958800	2435	2435	2435	2435	0
488	20250410	120800	11958800	2435	2430	2440	2430	1127
489	20250410	120700	9216490	2425	2425	2425	2425	447
490	20250410	120600	8132515	2425	2425	2425	2425	0
491	20250410	120500	8132515	2425	2425	2425	2425	0
492	20250410	120400	8132515	2425	2425	2425	2425	0
493	20250410	120300	8132515	2425	2425	2425	2425	0
494	20250410	120200	8132515	2425	2425	2425	2425	0
495	20250410	120100	8132515	2425	2425	2425	2425	0
496	20250410	120000	8132515	2425	2425	2425	2425	0
497	20250410	115900	8132515	2425	2425	2425	2425	0
498	20250410	115800	8132515	2425	2425	2425	2425	0
499	20250410	115700	8132515	2425	2425	2425	2425	0
500	20250410	115600	8132515	2425	2425	2425	2425	0
501	20250410	115500	8132515	2425	2425	2425	2425	0
502	20250410	115400	8132515	2425	2425	2425	2425	65
503	20250410	115300	7974890	2425	2425	2425	2425	0
504	20250410	115200	7974890	2425	2425	2425	2425	0
505	20250410	115100	7974890	2425	2420	2425	2420	300
506	20250410	115000	7248050	2430	2430	2430	2430	0
507	20250410	114900	7248050	2430	2430	2430	2430	0
508	20250410	114800	7248050	2430	2430	2430	2430	0
509	20250410	114700	7248050	2430	2430	2430	2430	0
510	20250410	114600	7248050	2430	2430	2430	2430	0
511	20250410	114500	7248050	2430	2430	2430	2430	0
512	20250410	114400	7248050	2430	2430	2430	2430	0
513	20250410	114300	7248050	2430	2430	2430	2430	0
514	20250410	114200	7248050	2430	2430	2430	2430	411
515	20250410	114100	6249320	2430	2430	2430	2430	0
516	20250410	114000	6249320	2430	2430	2430	2430	0
517	20250410	113900	6249320	2430	2430	2430	2430	0
518	20250410	113800	6249320	2430	2430	2430	2430	0
519	20250410	113700	6249320	2430	2430	2430	2430	0
520	20250410	113600	6249320	2430	2430	2430	2430	0
521	20250410	113500	6249320	2430	2430	2430	2430	0
522	20250410	113400	6249320	2430	2430	2430	2430	0
523	20250410	113300	6249320	2430	2430	2430	2430	0
524	20250410	113200	6249320	2430	2430	2430	2430	0
525	20250410	113100	6249320	2430	2430	2430	2430	0
526	20250410	113000	6249320	2430	2430	2430	2430	0
527	20250410	112900	6249320	2430	2430	2430	2430	0
528	20250410	112800	6249320	2430	2430	2430	2430	21
529	20250410	112700	6198290	2430	2430	2430	2430	0
530	20250410	112600	6198290	2430	2430	2430	2430	0
531	20250410	112500	6198290	2430	2430	2430	2430	0
532	20250410	112400	6198290	2430	2430	2430	2430	0
533	20250410	112300	6198290	2430	2430	2430	2430	0
534	20250410	112200	6198290	2430	2430	2430	2430	0
535	20250410	112100	6198290	2430	2430	2430	2430	0
536	20250410	112000	6198290	2430	2430	2430	2430	0
537	20250410	111900	6198290	2430	2430	2430	2430	0
538	20250410	111800	6198290	2430	2430	2430	2430	0
539	20250410	111700	6198290	2430	2430	2430	2430	0
540	20250410	111600	6198290	2430	2400	2430	2400	300
541	20250410	111500	5474190	2400	2400	2400	2400	0
542	20250410	111400	5474190	2400	2400	2400	2400	0
543	20250410	111300	5474190	2400	2400	2400	2400	0
544	20250410	111200	5474190	2400	2400	2400	2400	3
545	20250410	111100	5466990	2400	2400	2400	2400	0
546	20250410	111000	5466990	2400	2400	2400	2400	0
547	20250410	110900	5466990	2400	2400	2400	2400	0
548	20250410	110800	5466990	2400	2400	2400	2400	0
549	20250410	110700	5466990	2400	2400	2400	2400	0
550	20250410	110600	5466990	2400	2400	2400	2400	0
551	20250410	110500	5466990	2400	2400	2400	2400	0
552	20250410	110400	5466990	2400	2400	2400	2400	0
553	20250410	110300	5466990	2400	2400	2400	2400	0
554	20250410	110200	5466990	2400	2400	2400	2400	0
555	20250410	110100	5466990	2400	2400	2400	2400	0
556	20250410	110000	5466990	2400	2400	2400	2400	0
557	20250410	105900	5466990	2400	2400	2400	2400	0
558	20250410	105800	5466990	2400	2400	2400	2400	0
559	20250410	105700	5466990	2400	2400	2400	2400	0
560	20250410	105600	5466990	2400	2400	2400	2400	0
561	20250410	105500	5466990	2400	2400	2400	2400	0
562	20250410	105400	5466990	2400	2400	2400	2400	0
563	20250410	105300	5466990	2400	2400	2400	2400	0
564	20250410	105200	5466990	2400	2400	2400	2400	0
565	20250410	105100	5466990	2400	2400	2400	2400	0
566	20250410	105000	5466990	2400	2400	2400	2400	0
567	20250410	104900	5466990	2400	2400	2400	2400	0
568	20250410	104800	5466990	2400	2400	2400	2400	0
569	20250410	104700	5466990	2400	2400	2400	2400	0
570	20250410	104600	5466990	2400	2400	2400	2400	0
571	20250410	104500	5466990	2400	2400	2400	2400	0
572	20250410	104400	5466990	2400	2400	2400	2400	0
573	20250410	104300	5466990	2400	2400	2400	2400	0
574	20250410	104200	5466990	2400	2400	2400	2400	0
575	20250410	104100	5466990	2400	2400	2400	2400	0
576	20250410	104000	5466990	2400	2400	2400	2400	0
577	20250410	103900	5466990	2400	2400	2400	2400	0
578	20250410	103800	5466990	2400	2400	2400	2400	1
579	20250410	103700	5464590	2390	2390	2390	2390	0
580	20250410	103600	5464590	2390	2390	2390	2390	0
581	20250410	103500	5464590	2390	2390	2390	2390	0
582	20250410	103400	5464590	2390	2390	2390	2390	0
583	20250410	103300	5464590	2390	2390	2390	2390	0
584	20250410	103200	5464590	2390	2390	2390	2390	0
585	20250410	103100	5464590	2390	2390	2390	2390	0
586	20250410	103000	5464590	2390	2390	2390	2390	0
587	20250410	102900	5464590	2390	2390	2390	2390	0
588	20250410	102800	5464590	2390	2390	2390	2390	0
589	20250410	102700	5464590	2390	2390	2390	2390	0
590	20250410	102600	5464590	2390	2390	2390	2390	0
591	20250410	102500	5464590	2390	2390	2390	2390	0
592	20250410	102400	5464590	2390	2390	2390	2390	0
593	20250410	102300	5464590	2390	2390	2390	2390	0
594	20250410	102200	5464590	2390	2390	2390	2390	0
595	20250410	102100	5464590	2390	2390	2390	2390	0
596	20250410	102000	5464590	2390	2390	2390	2390	0
597	20250410	101900	5464590	2390	2390	2390	2390	29
598	20250410	101800	5395280	2400	2400	2400	2400	0
599	20250410	101700	5395280	2400	2400	2400	2400	0
600	20250410	101600	5395280	2400	2400	2400	2400	0
601	20250410	101500	5395280	2400	2400	2400	2400	0
602	20250410	101400	5395280	2400	2400	2400	2400	6
603	20250410	101300	5380880	2400	2400	2400	2400	0
604	20250410	101200	5380880	2400	2400	2400	2400	0
605	20250410	101100	5380880	2400	2400	2400	2400	3
606	20250410	101000	5373680	2400	2400	2400	2400	0
607	20250410	100900	5373680	2400	2400	2400	2400	0
608	20250410	100800	5373680	2400	2400	2400	2400	0
609	20250410	100700	5373680	2400	2400	2400	2400	0
610	20250410	100600	5373680	2400	2400	2400	2400	0
611	20250410	100500	5373680	2400	2400	2400	2400	0
612	20250410	100400	5373680	2400	2400	2400	2400	0
613	20250410	100300	5373680	2400	2400	2400	2400	0
614	20250410	100200	5373680	2400	2400	2400	2400	0
615	20250410	100100	5373680	2400	2400	2400	2400	0
616	20250410	100000	5373680	2400	2400	2400	2400	0
617	20250410	095900	5373680	2400	2400	2400	2400	0
618	20250410	095800	5373680	2400	2400	2400	2400	0
619	20250410	095700	5373680	2400	2400	2400	2400	0
620	20250410	095600	5373680	2400	2400	2400	2400	0
621	20250410	095500	5373680	2400	2400	2400	2400	0
622	20250410	095400	5373680	2400	2400	2400	2400	0
623	20250410	095300	5373680	2400	2400	2400	2400	0
624	20250410	095200	5373680	2400	2400	2400	2400	0
625	20250410	095100	5373680	2400	2400	2400	2400	0
626	20250410	095000	5373680	2400	2400	2400	2400	0
627	20250410	094900	5373680	2400	2400	2400	2400	13
628	20250410	094800	5342480	2400	2400	2400	2400	0
629	20250410	094700	5342480	2400	2400	2400	2400	0
630	20250410	094600	5342480	2400	2400	2400	2400	0
631	20250410	094500	5342480	2400	2400	2400	2400	1
632	20250410	094400	5340080	2400	2400	2400	2400	2
633	20250410	094300	5335280	2365	2365	2365	2365	0
634	20250410	094200	5335280	2365	2365	2365	2365	0
635	20250410	094100	5335280	2365	2365	2365	2365	0
636	20250410	094000	5335280	2365	2365	2365	2365	0
637	20250410	093900	5335280	2365	2365	2365	2365	0
638	20250410	093800	5335280	2365	2365	2365	2365	0
639	20250410	093700	5335280	2365	2365	2365	2365	0
640	20250410	093600	5335280	2365	2365	2365	2365	0
641	20250410	093500	5335280	2365	2365	2365	2365	0
642	20250410	093400	5335280	2365	2365	2365	2365	0
643	20250410	093300	5335280	2365	2365	2365	2365	0
644	20250410	093200	5335280	2365	2365	2365	2365	0
645	20250410	093100	5335280	2365	2365	2365	2365	0
646	20250410	093000	5335280	2365	2380	2380	2365	500
647	20250410	092900	4146870	2380	2380	2380	2380	30
648	20250410	092800	4075470	2400	2400	2400	2400	1
649	20250410	092700	4073070	2385	2385	2385	2385	0
650	20250410	092600	4073070	2385	2385	2385	2385	14
651	20250410	092500	4039680	2365	2365	2365	2365	0
652	20250410	092400	4039680	2365	2365	2365	2365	0
653	20250410	092300	4039680	2365	2365	2365	2365	0
654	20250410	092200	4039680	2365	2385	2385	2365	500
655	20250410	092100	2855960	2425	2425	2425	2425	0
656	20250410	092000	2855960	2425	2425	2425	2425	0
657	20250410	091900	2855960	2425	2425	2425	2425	0
658	20250410	091800	2855960	2425	2425	2425	2425	0
659	20250410	091700	2855960	2425	2425	2425	2425	0
660	20250410	091600	2855960	2425	2425	2425	2425	21
661	20250410	091500	2805035	2420	2420	2420	2420	0
662	20250410	091400	2805035	2420	2405	2420	2405	16
663	20250410	091300	2766490	2405	2405	2405	2405	0
664	20250410	091200	2766490	2405	2405	2405	2405	25
665	20250410	091100	2706365	2400	2400	2400	2400	56
666	20250410	091000	2571965	2400	2400	2400	2400	4
667	20250410	090900	2562365	2360	2360	2360	2360	0
668	20250410	090800	2562365	2360	2360	2360	2360	0
669	20250410	090700	2562365	2360	2360	2360	2360	0
670	20250410	090600	2562365	2360	2360	2360	2360	0
671	20250410	090500	2562365	2360	2360	2360	2360	0
672	20250410	090400	2562365	2360	2360	2360	2360	0
673	20250410	090300	2562365	2360	2360	2360	2360	0
674	20250410	090200	2562365	2360	2430	2430	2360	1000
675	20250410	090100	197895	2370	2370	2370	2370	1
676	20250410	090000	195525	2475	2475	2475	2475	79