KissMeData/236810/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	203000	227056445	2920	2920	2920	2920	840
3	20250410	202900	227056445	2920	2920	2920	2920	0
4	20250410	202800	227056445	2920	2920	2920	2920	0
5	20250410	202700	227056445	2920	2920	2920	2920	0
6	20250410	202600	227056445	2920	2920	2920	2920	0
7	20250410	202500	227056445	2920	2920	2920	2920	0
8	20250410	202400	227056445	2920	2920	2920	2920	0
9	20250410	202300	227056445	2920	2920	2920	2920	0
10	20250410	202200	227056445	2920	2920	2920	2920	0
11	20250410	202100	227056445	2920	2920	2920	2920	0
12	20250410	202000	227056445	2920	2920	2920	2920	0
13	20250410	201900	227056445	2920	2920	2920	2920	0
14	20250410	201800	227056445	2920	2920	2920	2920	0
15	20250410	201700	227056445	2920	2920	2920	2920	0
16	20250410	201600	227056445	2920	2920	2920	2920	0
17	20250410	201500	227056445	2920	2920	2920	2920	0
18	20250410	201400	227056445	2920	2920	2920	2920	0
19	20250410	201300	227056445	2920	2920	2920	2920	0
20	20250410	201200	227056445	2920	2920	2920	2920	0
21	20250410	201100	227056445	2920	2920	2920	2920	0
22	20250410	201000	227056445	2920	2920	2920	2920	0
23	20250410	200900	227056445	2920	2920	2920	2920	0
24	20250410	200800	227056445	2920	2920	2920	2920	0
25	20250410	200700	227056445	2920	2920	2920	2920	0
26	20250410	200600	227056445	2920	2920	2920	2920	0
27	20250410	200500	227056445	2920	2920	2920	2920	0
28	20250410	200400	227056445	2920	2920	2920	2920	0
29	20250410	200300	227056445	2920	2920	2920	2920	0
30	20250410	200200	227056445	2920	2920	2920	2920	0
31	20250410	200100	227056445	2920	2920	2920	2920	0
32	20250410	200000	227056445	2920	2920	2920	2920	840
33	20250410	195900	227056445	2920	2920	2920	2920	0
34	20250410	195800	227056445	2920	2920	2920	2920	0
35	20250410	195700	227056445	2920	2920	2920	2920	0
36	20250410	195600	227056445	2920	2920	2920	2920	0
37	20250410	195500	227056445	2920	2920	2920	2920	0
38	20250410	195400	227056445	2920	2920	2920	2920	0
39	20250410	195300	227056445	2920	2920	2920	2920	0
40	20250410	195200	227056445	2920	2920	2920	2920	0
41	20250410	195100	227056445	2920	2920	2920	2920	0
42	20250410	195000	227056445	2920	2920	2920	2920	0
43	20250410	194900	227056445	2920	2920	2920	2920	0
44	20250410	194800	227056445	2920	2920	2920	2920	0
45	20250410	194700	227056445	2920	2920	2920	2920	0
46	20250410	194600	227056445	2920	2920	2920	2920	0
47	20250410	194500	227056445	2920	2920	2920	2920	0
48	20250410	194400	227056445	2920	2920	2920	2920	0
49	20250410	194300	227056445	2920	2920	2920	2920	0
50	20250410	194200	227056445	2920	2920	2920	2920	0
51	20250410	194100	227056445	2920	2920	2920	2920	0
52	20250410	194000	227056445	2920	2920	2920	2920	0
53	20250410	193900	227056445	2920	2920	2920	2920	0
54	20250410	193800	227056445	2920	2920	2920	2920	0
55	20250410	193700	227056445	2920	2920	2920	2920	0
56	20250410	193600	227056445	2920	2920	2920	2920	0
57	20250410	193500	227056445	2920	2920	2920	2920	0
58	20250410	193400	227056445	2920	2920	2920	2920	0
59	20250410	193300	227056445	2920	2920	2920	2920	0
60	20250410	193200	227056445	2920	2920	2920	2920	0
61	20250410	193100	227056445	2920	2920	2920	2920	0
62	20250410	193000	227056445	2920	2920	2920	2920	840
63	20250410	192900	227056445	2920	2920	2920	2920	0
64	20250410	192800	227056445	2920	2920	2920	2920	0
65	20250410	192700	227056445	2920	2920	2920	2920	0
66	20250410	192600	227056445	2920	2920	2920	2920	0
67	20250410	192500	227056445	2920	2920	2920	2920	0
68	20250410	192400	227056445	2920	2920	2920	2920	0
69	20250410	192300	227056445	2920	2920	2920	2920	0
70	20250410	192200	227056445	2920	2920	2920	2920	0
71	20250410	192100	227056445	2920	2920	2920	2920	0
72	20250410	192000	227056445	2920	2920	2920	2920	0
73	20250410	191900	227056445	2920	2920	2920	2920	0
74	20250410	191800	227056445	2920	2920	2920	2920	0
75	20250410	191700	227056445	2920	2920	2920	2920	0
76	20250410	191600	227056445	2920	2920	2920	2920	0
77	20250410	191500	227056445	2920	2920	2920	2920	0
78	20250410	191400	227056445	2920	2920	2920	2920	0
79	20250410	191300	227056445	2920	2920	2920	2920	0
80	20250410	191200	227056445	2920	2920	2920	2920	0
81	20250410	191100	227056445	2920	2920	2920	2920	0
82	20250410	191000	227056445	2920	2920	2920	2920	0
83	20250410	190900	227056445	2920	2920	2920	2920	0
84	20250410	190800	227056445	2920	2920	2920	2920	0
85	20250410	190700	227056445	2920	2920	2920	2920	0
86	20250410	190600	227056445	2920	2920	2920	2920	0
87	20250410	190500	227056445	2920	2920	2920	2920	0
88	20250410	190400	227056445	2920	2920	2920	2920	0
89	20250410	190300	227056445	2920	2920	2920	2920	0
90	20250410	190200	227056445	2920	2920	2920	2920	0
91	20250410	190100	227056445	2920	2920	2920	2920	0
92	20250410	190000	227056445	2920	2920	2920	2920	840
93	20250410	185900	227056445	2920	2920	2920	2920	0
94	20250410	185800	227056445	2920	2920	2920	2920	0
95	20250410	185700	227056445	2920	2920	2920	2920	0
96	20250410	185600	227056445	2920	2920	2920	2920	0
97	20250410	185500	227056445	2920	2920	2920	2920	0
98	20250410	185400	227056445	2920	2920	2920	2920	0
99	20250410	185300	227056445	2920	2920	2920	2920	0
100	20250410	185200	227056445	2920	2920	2920	2920	0
101	20250410	185100	227056445	2920	2920	2920	2920	0
102	20250410	185000	227056445	2920	2920	2920	2920	0
103	20250410	184900	227056445	2920	2920	2920	2920	0
104	20250410	184800	227056445	2920	2920	2920	2920	0
105	20250410	184700	227056445	2920	2920	2920	2920	0
106	20250410	184600	227056445	2920	2920	2920	2920	0
107	20250410	184500	227056445	2920	2920	2920	2920	0
108	20250410	184400	227056445	2920	2920	2920	2920	0
109	20250410	184300	227056445	2920	2920	2920	2920	0
110	20250410	184200	227056445	2920	2920	2920	2920	0
111	20250410	184100	227056445	2920	2920	2920	2920	0
112	20250410	184000	227056445	2920	2920	2920	2920	0
113	20250410	183900	227056445	2920	2920	2920	2920	0
114	20250410	183800	227056445	2920	2920	2920	2920	0
115	20250410	183700	227056445	2920	2920	2920	2920	0
116	20250410	183600	227056445	2920	2920	2920	2920	0
117	20250410	183500	227056445	2920	2920	2920	2920	0
118	20250410	183400	227056445	2920	2920	2920	2920	0
119	20250410	183300	227056445	2920	2920	2920	2920	0
120	20250410	183200	227056445	2920	2920	2920	2920	0
121	20250410	183100	227056445	2920	2920	2920	2920	0
122	20250410	183000	227056445	2920	2920	2920	2920	840
123	20250410	182900	227056445	2920	2920	2920	2920	0
124	20250410	182800	227056445	2920	2920	2920	2920	0
125	20250410	182700	227056445	2920	2920	2920	2920	0
126	20250410	182600	227056445	2920	2920	2920	2920	0
127	20250410	182500	227056445	2920	2920	2920	2920	0
128	20250410	182400	227056445	2920	2920	2920	2920	0
129	20250410	182300	227056445	2920	2920	2920	2920	0
130	20250410	182200	227056445	2920	2920	2920	2920	0
131	20250410	182100	227056445	2920	2920	2920	2920	0
132	20250410	182000	227056445	2920	2920	2920	2920	0
133	20250410	181900	227056445	2920	2920	2920	2920	0
134	20250410	181800	227056445	2920	2920	2920	2920	0
135	20250410	181700	227056445	2920	2920	2920	2920	0
136	20250410	181600	227056445	2920	2920	2920	2920	0
137	20250410	181500	227056445	2920	2920	2920	2920	0
138	20250410	181400	227056445	2920	2920	2920	2920	0
139	20250410	181300	227056445	2920	2920	2920	2920	0
140	20250410	181200	227056445	2920	2920	2920	2920	0
141	20250410	181100	227056445	2920	2920	2920	2920	0
142	20250410	181000	227056445	2920	2920	2920	2920	0
143	20250410	180900	227056445	2920	2920	2920	2920	0
144	20250410	180800	227056445	2920	2920	2920	2920	0
145	20250410	180700	227056445	2920	2920	2920	2920	0
146	20250410	180600	227056445	2920	2920	2920	2920	0
147	20250410	180500	227056445	2920	2920	2920	2920	0
148	20250410	180400	227056445	2920	2920	2920	2920	0
149	20250410	180300	227056445	2920	2920	2920	2920	0
150	20250410	180200	227056445	2920	2920	2920	2920	0
151	20250410	180100	227056445	2920	2920	2920	2920	0
152	20250410	180000	227056445	2920	2920	2920	2920	840
153	20250410	175900	227056445	2920	2920	2920	2920	0
154	20250410	175800	227056445	2920	2920	2920	2920	0
155	20250410	175700	227056445	2920	2920	2920	2920	0
156	20250410	175600	227056445	2920	2920	2920	2920	0
157	20250410	175500	227056445	2920	2920	2920	2920	0
158	20250410	175400	227056445	2920	2920	2920	2920	0
159	20250410	175300	227056445	2920	2920	2920	2920	0
160	20250410	175200	227056445	2920	2920	2920	2920	0
161	20250410	175100	227056445	2920	2920	2920	2920	0
162	20250410	175000	227056445	2920	2920	2920	2920	0
163	20250410	174900	227056445	2920	2920	2920	2920	0
164	20250410	174800	227056445	2920	2920	2920	2920	0
165	20250410	174700	227056445	2920	2920	2920	2920	0
166	20250410	174600	227056445	2920	2920	2920	2920	0
167	20250410	174500	227056445	2920	2920	2920	2920	0
168	20250410	174400	227056445	2920	2920	2920	2920	0
169	20250410	174300	227056445	2920	2920	2920	2920	0
170	20250410	174200	227056445	2920	2920	2920	2920	0
171	20250410	174100	227056445	2920	2920	2920	2920	0
172	20250410	174000	227056445	2920	2920	2920	2920	0
173	20250410	173900	227056445	2920	2920	2920	2920	0
174	20250410	173800	227056445	2920	2920	2920	2920	0
175	20250410	173700	227056445	2920	2920	2920	2920	0
176	20250410	173600	227056445	2920	2920	2920	2920	0
177	20250410	173500	227056445	2920	2920	2920	2920	0
178	20250410	173400	227056445	2920	2920	2920	2920	0
179	20250410	173300	227056445	2920	2920	2920	2920	0
180	20250410	173200	227056445	2920	2920	2920	2920	0
181	20250410	173100	227056445	2920	2920	2920	2920	0
182	20250410	173000	227056445	2920	2920	2920	2920	840
183	20250410	172900	227056445	2920	2920	2920	2920	0
184	20250410	172800	227056445	2920	2920	2920	2920	0
185	20250410	172700	227056445	2920	2920	2920	2920	0
186	20250410	172600	227056445	2920	2920	2920	2920	0
187	20250410	172500	227056445	2920	2920	2920	2920	0
188	20250410	172400	227056445	2920	2920	2920	2920	0
189	20250410	172300	227056445	2920	2920	2920	2920	0
190	20250410	172200	227056445	2920	2920	2920	2920	0
191	20250410	172100	227056445	2920	2920	2920	2920	0
192	20250410	172000	227056445	2920	2920	2920	2920	0
193	20250410	171900	227056445	2920	2920	2920	2920	0
194	20250410	171800	227056445	2920	2920	2920	2920	0
195	20250410	171700	227056445	2920	2920	2920	2920	0
196	20250410	171600	227056445	2920	2920	2920	2920	0
197	20250410	171500	227056445	2920	2920	2920	2920	0
198	20250410	171400	227056445	2920	2920	2920	2920	0
199	20250410	171300	227056445	2920	2920	2920	2920	0
200	20250410	171200	227056445	2920	2920	2920	2920	0
201	20250410	171100	227056445	2920	2920	2920	2920	0
202	20250410	171000	227056445	2920	2920	2920	2920	0
203	20250410	170900	227056445	2920	2920	2920	2920	0
204	20250410	170800	227056445	2920	2920	2920	2920	0
205	20250410	170700	227056445	2920	2920	2920	2920	0
206	20250410	170600	227056445	2920	2920	2920	2920	0
207	20250410	170500	227056445	2920	2920	2920	2920	0
208	20250410	170400	227056445	2920	2920	2920	2920	0
209	20250410	170300	227056445	2920	2920	2920	2920	0
210	20250410	170200	227056445	2920	2920	2920	2920	0
211	20250410	170100	227056445	2920	2920	2920	2920	0
212	20250410	170000	227056445	2920	2920	2920	2920	840
213	20250410	165900	227056445	2920	2920	2920	2920	0
214	20250410	165800	227056445	2920	2920	2920	2920	0
215	20250410	165700	227056445	2920	2920	2920	2920	0
216	20250410	165600	227056445	2920	2920	2920	2920	0
217	20250410	165500	227056445	2920	2920	2920	2920	0
218	20250410	165400	227056445	2920	2920	2920	2920	0
219	20250410	165300	227056445	2920	2920	2920	2920	0
220	20250410	165200	227056445	2920	2920	2920	2920	0
221	20250410	165100	227056445	2920	2920	2920	2920	0
222	20250410	165000	227056445	2920	2920	2920	2920	0
223	20250410	164900	227056445	2920	2920	2920	2920	0
224	20250410	164800	227056445	2920	2920	2920	2920	0
225	20250410	164700	227056445	2920	2920	2920	2920	0
226	20250410	164600	227056445	2920	2920	2920	2920	0
227	20250410	164500	227056445	2920	2920	2920	2920	0
228	20250410	164400	227056445	2920	2920	2920	2920	0
229	20250410	164300	227056445	2920	2920	2920	2920	0
230	20250410	164200	227056445	2920	2920	2920	2920	0
231	20250410	164100	227056445	2920	2920	2920	2920	0
232	20250410	164000	227056445	2920	2920	2920	2920	0
233	20250410	163900	227056445	2920	2920	2920	2920	0
234	20250410	163800	227056445	2920	2920	2920	2920	0
235	20250410	163700	227056445	2920	2920	2920	2920	0
236	20250410	163600	227056445	2920	2920	2920	2920	0
237	20250410	163500	227056445	2920	2920	2920	2920	0
238	20250410	163400	227056445	2920	2920	2920	2920	0
239	20250410	163300	227056445	2920	2920	2920	2920	0
240	20250410	163200	227056445	2920	2920	2920	2920	0
241	20250410	163100	227056445	2920	2920	2920	2920	0
242	20250410	163000	227056445	2920	2920	2920	2920	840
243	20250410	162900	227056445	2920	2920	2920	2920	0
244	20250410	162800	227056445	2920	2920	2920	2920	0
245	20250410	162700	227056445	2920	2920	2920	2920	0
246	20250410	162600	227056445	2920	2920	2920	2920	0
247	20250410	162500	227056445	2920	2920	2920	2920	0
248	20250410	162400	227056445	2920	2920	2920	2920	0
249	20250410	162300	227056445	2920	2920	2920	2920	0
250	20250410	162200	227056445	2920	2920	2920	2920	0
251	20250410	162100	227056445	2920	2920	2920	2920	0
252	20250410	162000	227056445	2920	2920	2920	2920	0
253	20250410	161900	227056445	2920	2920	2920	2920	0
254	20250410	161800	227056445	2920	2920	2920	2920	0
255	20250410	161700	227056445	2920	2920	2920	2920	0
256	20250410	161600	227056445	2920	2920	2920	2920	0
257	20250410	161500	227056445	2920	2920	2920	2920	0
258	20250410	161400	227056445	2920	2920	2920	2920	0
259	20250410	161300	227056445	2920	2920	2920	2920	0
260	20250410	161200	227056445	2920	2920	2920	2920	0
261	20250410	161100	227056445	2920	2920	2920	2920	0
262	20250410	161000	227056445	2920	2920	2920	2920	0
263	20250410	160900	227056445	2920	2920	2920	2920	0
264	20250410	160800	227056445	2920	2920	2920	2920	0
265	20250410	160700	227056445	2920	2920	2920	2920	0
266	20250410	160600	227056445	2920	2920	2920	2920	0
267	20250410	160500	227056445	2920	2920	2920	2920	0
268	20250410	160400	227056445	2920	2920	2920	2920	0
269	20250410	160300	227056445	2920	2920	2920	2920	0
270	20250410	160200	227056445	2920	2920	2920	2920	0
271	20250410	160100	227056445	2920	2920	2920	2920	0
272	20250410	160000	227056445	2920	2920	2920	2920	840
273	20250410	155900	227056445	2920	2920	2920	2920	0
274	20250410	155800	227056445	2920	2920	2920	2920	0
275	20250410	155700	227056445	2920	2920	2920	2920	0
276	20250410	155600	227056445	2920	2920	2920	2920	0
277	20250410	155500	227056445	2920	2920	2920	2920	0
278	20250410	155400	227056445	2920	2920	2920	2920	0
279	20250410	155300	227056445	2920	2920	2920	2920	0
280	20250410	155200	227056445	2920	2920	2920	2920	0
281	20250410	155100	227056445	2920	2920	2920	2920	0
282	20250410	155000	227056445	2920	2920	2920	2920	0
283	20250410	154900	227056445	2920	2920	2920	2920	0
284	20250410	154800	227056445	2920	2920	2920	2920	0
285	20250410	154700	227056445	2920	2920	2920	2920	0
286	20250410	154600	227056445	2920	2920	2920	2920	0
287	20250410	154500	227056445	2920	2920	2920	2920	0
288	20250410	154400	227056445	2920	2920	2920	2920	0
289	20250410	154300	227056445	2920	2920	2920	2920	0
290	20250410	154200	227056445	2920	2920	2920	2920	0
291	20250410	154100	227056445	2920	2920	2920	2920	0
292	20250410	154000	227056445	2920	2920	2920	2920	0
293	20250410	153900	227056445	2920	2920	2920	2920	0
294	20250410	153800	227056445	2920	2920	2920	2920	0
295	20250410	153700	227056445	2920	2920	2920	2920	0
296	20250410	153600	227056445	2920	2920	2920	2920	0
297	20250410	153500	227056445	2920	2920	2920	2920	0
298	20250410	153400	227056445	2920	2920	2920	2920	0
299	20250410	153300	227056445	2920	2920	2920	2920	0
300	20250410	153200	227056445	2920	2920	2920	2920	0
301	20250410	153100	227056445	2920	2920	2920	2920	0
302	20250410	153000	227056445	2920	2920	2920	2920	1680
303	20250410	152900	224603645	2920	2920	2920	2920	0
304	20250410	152800	224603645	2920	2920	2920	2920	0
305	20250410	152700	224603645	2920	2920	2920	2920	0
306	20250410	152600	224603645	2920	2920	2920	2920	0
307	20250410	152500	224603645	2920	2920	2920	2920	0
308	20250410	152400	224603645	2920	2920	2920	2920	0
309	20250410	152300	224603645	2920	2920	2920	2920	0
310	20250410	152200	224603645	2920	2920	2920	2920	0
311	20250410	152100	224603645	2920	2920	2920	2920	0
312	20250410	152000	224603645	2920	2920	2920	2920	0
313	20250410	151900	224603645	2920	2920	2920	2920	1
314	20250410	151800	224600725	2900	2925	2925	2900	1404
315	20250410	151700	220525665	2925	2925	2925	2925	0
316	20250410	151600	220525665	2925	2925	2925	2925	100
317	20250410	151500	220233165	2925	2920	2925	2920	284
318	20250410	151400	219402985	2920	2920	2920	2920	0
319	20250410	151300	219402985	2920	2920	2920	2920	6
320	20250410	151200	219385465	2925	2925	2925	2925	201
321	20250410	151100	218797540	2925	2925	2925	2925	102
322	20250410	151000	218499190	2925	2915	2925	2915	247
323	20250410	150900	217777775	2915	2905	2915	2905	3
324	20250410	150800	217769050	2925	2925	2925	2925	0
325	20250410	150700	217769050	2925	2925	2925	2925	100
326	20250410	150600	217476550	2925	2920	2925	2920	148
327	20250410	150500	217043885	2915	2915	2915	2915	53
328	20250410	150400	216889390	2915	2915	2915	2915	149
329	20250410	150300	216455055	2920	2920	2920	2920	110
330	20250410	150200	216133855	2920	2920	2920	2920	200
331	20250410	150100	215549855	2915	2915	2915	2915	166
332	20250410	150000	215065965	2910	2910	2910	2910	2
333	20250410	145900	215060145	2910	2910	2910	2910	0
334	20250410	145800	215060145	2910	2910	2910	2910	111
335	20250410	145700	214737135	2910	2910	2910	2910	100
336	20250410	145600	214446135	2910	2915	2925	2910	306
337	20250410	145500	213555620	2920	2920	2920	2920	0
338	20250410	145400	213555620	2920	2920	2920	2920	100
339	20250410	145300	213263620	2920	2925	2925	2920	410
340	20250410	145200	212064895	2925	2925	2925	2925	101
341	20250410	145100	211769470	2915	2915	2915	2915	100
342	20250410	145000	211477970	2915	2915	2915	2915	0
343	20250410	144900	211477970	2915	2920	2920	2915	241
344	20250410	144800	210774955	2915	2915	2915	2915	0
345	20250410	144700	210774955	2915	2925	2925	2915	205
346	20250410	144600	210176380	2925	2925	2925	2925	0
347	20250410	144500	210176380	2925	2925	2925	2925	100
348	20250410	144400	209883880	2925	2920	2925	2920	172
349	20250410	144300	209380805	2925	2925	2925	2925	110
350	20250410	144200	209059055	2925	2925	2925	2925	100
351	20250410	144100	208766555	2925	2920	2925	2920	100
352	20250410	144000	208474080	2920	2920	2920	2920	0
353	20250410	143900	208474080	2920	2920	2920	2920	100
354	20250410	143800	208182080	2920	2920	2920	2920	100
355	20250410	143700	207890080	2920	2920	2920	2920	0
356	20250410	143600	207890080	2920	2920	2920	2920	100
357	20250410	143500	207598080	2920	2920	2920	2920	150
358	20250410	143400	207160080	2915	2915	2915	2915	254
359	20250410	143300	206419670	2910	2910	2910	2910	0
360	20250410	143200	206419670	2910	2910	2910	2910	154
361	20250410	143100	205971530	2920	2920	2920	2920	216
362	20250410	143000	205340810	2915	2915	2915	2915	85
363	20250410	142900	205093035	2910	2910	2910	2910	0
364	20250410	142800	205093035	2910	2910	2910	2910	0
365	20250410	142700	205093035	2910	2915	2915	2910	129
366	20250410	142600	204717145	2915	2915	2915	2915	100
367	20250410	142500	204425645	2915	2915	2915	2915	100
368	20250410	142400	204134145	2915	2915	2915	2915	100
369	20250410	142300	203842645	2915	2915	2915	2915	0
370	20250410	142200	203842645	2915	2915	2915	2915	454
371	20250410	142100	202519235	2910	2910	2910	2910	71
372	20250410	142000	202312625	2905	2905	2905	2905	0
373	20250410	141900	202312625	2905	2905	2905	2905	70
374	20250410	141800	202109275	2915	2910	2915	2910	103
375	20250410	141700	201809040	2910	2895	2910	2895	1486
376	20250410	141600	197497885	2900	2900	2900	2900	281
377	20250410	141500	196682985	2900	2905	2905	2900	300
378	20250410	141400	195812315	2905	2905	2905	2905	100
379	20250410	141300	195521815	2910	2910	2910	2910	200
380	20250410	141200	194939815	2905	2905	2905	2905	8
381	20250410	141100	194916575	2905	2905	2910	2905	1392
382	20250410	141000	190870315	2905	2905	2905	2905	58
383	20250410	140900	190701825	2910	2910	2910	2910	100
384	20250410	140800	190410825	2910	2910	2910	2910	338
385	20250410	140700	189427245	2910	2910	2910	2910	1451
386	20250410	140600	185204835	2910	2910	2910	2910	100
387	20250410	140500	184913835	2910	2910	2910	2910	1
388	20250410	140400	184910925	2910	2910	2910	2910	100
389	20250410	140300	184619925	2910	2910	2910	2910	100
390	20250410	140200	184328925	2910	2910	2910	2910	117
391	20250410	140100	183988455	2910	2910	2910	2910	100
392	20250410	140000	183697455	2910	2910	2910	2910	71
393	20250410	135900	183490845	2915	2915	2915	2915	100
394	20250410	135800	183199345	2915	2915	2915	2915	100
395	20250410	135700	182907845	2915	2915	2915	2915	100
396	20250410	135600	182616345	2915	2915	2915	2915	12
397	20250410	135500	182581365	2915	2915	2915	2915	100
398	20250410	135400	182289865	2915	2915	2915	2915	600
399	20250410	135300	180540865	2920	2920	2920	2920	100
400	20250410	135200	180248865	2920	2920	2920	2920	100
401	20250410	135100	179956865	2920	2920	2920	2920	0
402	20250410	135000	179956865	2920	2920	2920	2920	200
403	20250410	134900	179372865	2920	2920	2920	2920	100
404	20250410	134800	179080865	2920	2920	2920	2920	95
405	20250410	134700	178803465	2910	2910	2910	2910	5
406	20250410	134600	178788915	2910	2910	2910	2910	0
407	20250410	134500	178788915	2910	2920	2925	2910	614
408	20250410	134400	177001510	2920	2920	2920	2920	217
409	20250410	134300	176367870	2920	2920	2920	2920	100
410	20250410	134200	176075870	2920	2920	2920	2920	2
411	20250410	134100	176070030	2920	2920	2920	2920	200
412	20250410	134000	175486030	2915	2915	2915	2915	342
413	20250410	133900	174489100	2920	2920	2920	2920	326
414	20250410	133800	173537180	2915	2915	2915	2915	212
415	20250410	133700	172919200	2910	2910	2910	2910	183
416	20250410	133600	172386670	2915	2915	2915	2915	232
417	20250410	133500	171710390	2910	2910	2910	2910	100
418	20250410	133400	171419390	2910	2895	2910	2895	4982
419	20250410	133300	156966610	2895	2895	2895	2895	0
420	20250410	133200	156966610	2895	2895	2895	2895	100
421	20250410	133100	156677110	2895	2895	2895	2895	149
422	20250410	133000	156245755	2900	2895	2900	2895	300
423	20250410	132900	155375790	2895	2895	2895	2895	7
424	20250410	132800	155355525	2900	2900	2900	2900	200
425	20250410	132700	154775525	2895	2895	2895	2895	1
426	20250410	132600	154772630	2900	2910	2910	2900	168
427	20250410	132500	154283920	2910	2910	2910	2910	114
428	20250410	132400	153952180	2910	2910	2910	2910	5
429	20250410	132300	153937630	2910	2905	2910	2905	159
430	20250410	132200	153475195	2905	2905	2905	2905	110
431	20250410	132100	153155645	2905	2905	2905	2905	154
432	20250410	132000	152708275	2905	2900	2905	2900	196
433	20250410	131900	152139250	2900	2900	2900	2900	0
434	20250410	131800	152139250	2900	2895	2900	2885	2357
435	20250410	131700	145306580	2890	2890	2890	2890	100
436	20250410	131600	145017580	2895	2895	2895	2895	231
437	20250410	131500	144348835	2895	2895	2895	2895	0
438	20250410	131400	144348835	2895	2890	2895	2890	711
439	20250410	131300	142293550	2890	2890	2890	2890	252
440	20250410	131200	141565270	2885	2885	2885	2885	8
441	20250410	131100	141542190	2885	2885	2885	2885	0
442	20250410	131000	141542190	2885	2885	2885	2885	100
443	20250410	130900	141253690	2885	2885	2885	2885	0
444	20250410	130800	141253690	2885	2885	2885	2880	253
445	20250410	130700	140523825	2880	2880	2880	2880	367
446	20250410	130600	139466865	2875	2875	2875	2875	0
447	20250410	130500	139466865	2875	2875	2875	2875	93
448	20250410	130400	139199490	2870	2870	2870	2870	0
449	20250410	130300	139199490	2870	2870	2870	2870	2000
450	20250410	130200	133459490	2870	2870	2870	2870	0
451	20250410	130100	133459490	2870	2870	2870	2870	0
452	20250410	130000	133459490	2870	2870	2870	2870	0
453	20250410	125900	133459490	2870	2870	2870	2870	0
454	20250410	125800	133459490	2870	2870	2870	2870	0
455	20250410	125700	133459490	2870	2870	2870	2870	36
456	20250410	125600	133356170	2870	2870	2870	2870	36
457	20250410	125500	133252850	2875	2875	2875	2875	0
458	20250410	125400	133252850	2875	2875	2875	2875	484
459	20250410	125300	131861350	2870	2870	2870	2870	0
460	20250410	125200	131861350	2870	2870	2870	2870	0
461	20250410	125100	131861350	2870	2870	2870	2870	195
462	20250410	125000	131301700	2870	2870	2870	2870	0
463	20250410	124900	131301700	2870	2870	2870	2870	31
464	20250410	124800	131212730	2870	2870	2870	2870	0
465	20250410	124700	131212730	2870	2870	2870	2870	0
466	20250410	124600	131212730	2870	2870	2870	2870	251
467	20250410	124500	130492360	2870	2865	2870	2865	510
468	20250410	124400	129031090	2870	2865	2870	2850	881
469	20250410	124300	126509565	2865	2865	2865	2865	42
470	20250410	124200	126389235	2865	2865	2865	2865	0
471	20250410	124100	126389235	2865	2865	2865	2865	0
472	20250410	124000	126389235	2865	2865	2865	2865	0
473	20250410	123900	126389235	2865	2865	2865	2865	0
474	20250410	123800	126389235	2865	2855	2865	2855	16
475	20250410	123700	126343480	2865	2865	2865	2865	5
476	20250410	123600	126329155	2865	2865	2865	2865	26
477	20250410	123500	126254665	2860	2860	2860	2860	95
478	20250410	123400	125982965	2870	2870	2870	2870	0
479	20250410	123300	125982965	2870	2870	2870	2870	0
480	20250410	123200	125982965	2870	2870	2870	2870	0
481	20250410	123100	125982965	2870	2870	2870	2870	0
482	20250410	123000	125982965	2870	2870	2870	2870	0
483	20250410	122900	125982965	2870	2870	2870	2870	0
484	20250410	122800	125982965	2870	2870	2870	2870	505
485	20250410	122700	124533615	2865	2865	2865	2865	0
486	20250410	122600	124533615	2865	2865	2865	2865	0
487	20250410	122500	124533615	2865	2865	2865	2865	0
488	20250410	122400	124533615	2865	2865	2865	2865	0
489	20250410	122300	124533615	2865	2865	2865	2865	25
490	20250410	122200	124461990	2865	2865	2865	2865	0
491	20250410	122100	124461990	2865	2865	2865	2865	0
492	20250410	122000	124461990	2865	2865	2865	2865	267
493	20250410	121900	123697035	2865	2865	2865	2865	300
494	20250410	121800	122837535	2875	2875	2875	2875	0
495	20250410	121700	122837535	2875	2875	2875	2875	0
496	20250410	121600	122837535	2875	2865	2875	2865	104
497	20250410	121500	122539265	2870	2870	2870	2870	71
498	20250410	121400	122335495	2875	2875	2875	2875	0
499	20250410	121300	122335495	2875	2875	2875	2875	0
500	20250410	121200	122335495	2875	2875	2875	2875	42
501	20250410	121100	122214745	2875	2875	2875	2875	36
502	20250410	121000	122111245	2875	2875	2875	2875	0
503	20250410	120900	122111245	2875	2875	2875	2875	0
504	20250410	120800	122111245	2875	2875	2875	2875	4
505	20250410	120700	122099745	2875	2875	2875	2875	0
506	20250410	120600	122099745	2875	2875	2875	2875	0
507	20250410	120500	122099745	2875	2875	2875	2875	0
508	20250410	120400	122099745	2875	2875	2875	2875	14
509	20250410	120300	122059495	2875	2875	2875	2875	0
510	20250410	120200	122059495	2875	2875	2875	2875	0
511	20250410	120100	122059495	2875	2875	2875	2875	1
512	20250410	120000	122056620	2870	2870	2870	2870	0
513	20250410	115900	122056620	2870	2870	2870	2870	0
514	20250410	115800	122056620	2870	2870	2870	2870	0
515	20250410	115700	122056620	2870	2870	2870	2870	0
516	20250410	115600	122056620	2870	2870	2870	2870	0
517	20250410	115500	122056620	2870	2870	2870	2870	500
518	20250410	115400	120621620	2870	2870	2870	2870	100
519	20250410	115300	120334620	2880	2880	2880	2880	0
520	20250410	115200	120334620	2880	2870	2880	2870	233
521	20250410	115100	119665580	2870	2870	2870	2870	0
522	20250410	115000	119665580	2870	2870	2870	2870	0
523	20250410	114900	119665580	2870	2870	2870	2870	0
524	20250410	114800	119665580	2870	2870	2870	2870	0
525	20250410	114700	119665580	2870	2870	2870	2870	0
526	20250410	114600	119665580	2870	2870	2870	2870	100
527	20250410	114500	119378580	2885	2885	2885	2885	0
528	20250410	114400	119378580	2885	2885	2885	2885	0
529	20250410	114300	119378580	2885	2885	2885	2885	0
530	20250410	114200	119378580	2885	2885	2885	2885	12
531	20250410	114100	119343960	2885	2885	2885	2885	0
532	20250410	114000	119343960	2885	2885	2885	2885	0
533	20250410	113900	119343960	2885	2885	2885	2885	179
534	20250410	113800	118827545	2885	2885	2885	2885	0
535	20250410	113700	118827545	2885	2885	2885	2885	15
536	20250410	113600	118784270	2885	2885	2885	2885	0
537	20250410	113500	118784270	2885	2885	2885	2885	0
538	20250410	113400	118784270	2885	2885	2885	2885	0
539	20250410	113300	118784270	2885	2885	2885	2885	0
540	20250410	113200	118784270	2885	2885	2885	2885	0
541	20250410	113100	118784270	2885	2885	2885	2885	10
542	20250410	113000	118755420	2885	2885	2885	2885	0
543	20250410	112900	118755420	2885	2885	2885	2885	0
544	20250410	112800	118755420	2885	2885	2885	2885	50
545	20250410	112700	118611170	2885	2885	2885	2885	160
546	20250410	112600	118149570	2885	2885	2885	2885	20
547	20250410	112500	118091870	2885	2885	2885	2885	5
548	20250410	112400	118077445	2885	2880	2885	2880	6653
549	20250410	112300	98886275	2885	2885	2885	2870	117
550	20250410	112200	98550210	2885	2885	2885	2885	52
551	20250410	112100	98400190	2885	2885	2885	2885	187
552	20250410	112000	97860695	2880	2885	2885	2875	872
553	20250410	111900	95353155	2885	2880	2885	2880	1079
554	20250410	111800	92243890	2880	2870	2880	2870	27
555	20250410	111700	92166250	2880	2880	2880	2880	0
556	20250410	111600	92166250	2880	2880	2880	2880	0
557	20250410	111500	92166250	2880	2880	2880	2880	500
558	20250410	111400	90726250	2885	2885	2885	2885	0
559	20250410	111300	90726250	2885	2885	2885	2885	0
560	20250410	111200	90726250	2885	2885	2885	2885	0
561	20250410	111100	90726250	2885	2885	2885	2885	3
562	20250410	111000	90717595	2880	2880	2880	2880	0
563	20250410	110900	90717595	2880	2880	2880	2880	78
564	20250410	110800	90492955	2885	2885	2885	2880	102
565	20250410	110700	90199180	2885	2885	2885	2885	0
566	20250410	110600	90199180	2885	2885	2885	2885	0
567	20250410	110500	90199180	2885	2885	2885	2885	10
568	20250410	110400	90170330	2895	2895	2895	2895	0
569	20250410	110300	90170330	2895	2895	2895	2895	0
570	20250410	110200	90170330	2895	2895	2895	2895	67
571	20250410	110100	89976365	2890	2890	2890	2890	31
572	20250410	110000	89886775	2890	2880	2890	2880	1446
573	20250410	105900	85717275	2880	2880	2880	2880	0
574	20250410	105800	85717275	2880	2880	2880	2880	0
575	20250410	105700	85717275	2880	2880	2880	2880	0
576	20250410	105600	85717275	2880	2880	2880	2880	0
577	20250410	105500	85717275	2880	2880	2880	2880	0
578	20250410	105400	85717275	2880	2880	2880	2880	0
579	20250410	105300	85717275	2880	2880	2880	2880	0
580	20250410	105200	85717275	2880	2880	2880	2880	0
581	20250410	105100	85717275	2880	2875	2880	2875	80
582	20250410	105000	85487090	2875	2875	2875	2875	0
583	20250410	104900	85487090	2875	2875	2875	2875	0
584	20250410	104800	85487090	2875	2875	2875	2875	0
585	20250410	104700	85487090	2875	2875	2875	2875	0
586	20250410	104600	85487090	2875	2870	2875	2870	813
587	20250410	104500	83153190	2865	2865	2865	2865	0
588	20250410	104400	83153190	2865	2865	2865	2865	0
589	20250410	104300	83153190	2865	2865	2865	2865	0
590	20250410	104200	83153190	2865	2865	2865	2865	0
591	20250410	104100	83153190	2865	2865	2865	2865	28
592	20250410	104000	83072970	2870	2870	2870	2870	0
593	20250410	103900	83072970	2870	2870	2870	2870	0
594	20250410	103800	83072970	2870	2870	2870	2870	0
595	20250410	103700	83072970	2870	2870	2870	2870	0
596	20250410	103600	83072970	2870	2870	2870	2870	1
597	20250410	103500	83070100	2865	2865	2865	2865	0
598	20250410	103400	83070100	2865	2865	2865	2865	0
599	20250410	103300	83070100	2865	2860	2865	2860	441
600	20250410	103200	81806670	2855	2855	2855	2855	0
601	20250410	103100	81806670	2855	2855	2855	2855	0
602	20250410	103000	81806670	2855	2855	2855	2855	0
603	20250410	102900	81806670	2855	2855	2855	2855	0
604	20250410	102800	81806670	2855	2855	2855	2855	91
605	20250410	102700	81546865	2840	2840	2840	2840	0
606	20250410	102600	81546865	2840	2840	2840	2840	1
607	20250410	102500	81544025	2855	2850	2855	2850	124
608	20250410	102400	81190065	2850	2850	2850	2850	0
609	20250410	102300	81190065	2850	2840	2850	2835	819
610	20250410	102200	78864880	2840	2840	2840	2840	0
611	20250410	102100	78864880	2840	2840	2840	2840	6
612	20250410	102000	78847840	2835	2835	2835	2835	0
613	20250410	101900	78847840	2835	2850	2855	2835	1846
614	20250410	101800	73603865	2850	2850	2850	2850	0
615	20250410	101700	73603865	2850	2850	2850	2850	0
616	20250410	101600	73603865	2850	2850	2850	2850	0
617	20250410	101500	73603865	2850	2850	2850	2850	0
618	20250410	101400	73603865	2850	2850	2850	2850	0
619	20250410	101300	73603865	2850	2850	2850	2850	0
620	20250410	101200	73603865	2850	2850	2850	2850	41
621	20250410	101100	73487015	2850	2850	2850	2850	1
622	20250410	101000	73484165	2835	2845	2845	2830	1600
623	20250410	100900	68946915	2840	2840	2840	2840	0
624	20250410	100800	68946915	2840	2840	2840	2840	1
625	20250410	100700	68944075	2870	2870	2870	2870	0
626	20250410	100600	68944075	2870	2870	2870	2870	0
627	20250410	100500	68944075	2870	2870	2870	2840	352
628	20250410	100400	67941905	2850	2850	2855	2850	942
629	20250410	100300	65256585	2850	2845	2850	2845	15
630	20250410	100200	65213900	2850	2850	2850	2850	20
631	20250410	100100	65156900	2850	2845	2850	2845	33
632	20250410	100000	65063000	2850	2850	2850	2840	714
633	20250410	095900	63032960	2870	2850	2870	2850	110
634	20250410	095800	62718675	2850	2860	2860	2845	507
635	20250410	095700	61274715	2865	2860	2865	2860	32
636	20250410	095600	61183070	2855	2855	2855	2855	0
637	20250410	095500	61183070	2855	2855	2855	2855	0
638	20250410	095400	61183070	2855	2855	2855	2855	0
639	20250410	095300	61183070	2855	2855	2855	2855	333
640	20250410	095200	60232355	2855	2855	2855	2855	10
641	20250410	095100	60203805	2865	2855	2865	2855	6
642	20250410	095000	60186635	2865	2865	2865	2865	0
643	20250410	094900	60186635	2865	2865	2865	2865	0
644	20250410	094800	60186635	2865	2860	2865	2850	118
645	20250410	094700	59848630	2850	2850	2850	2850	100
646	20250410	094600	59563630	2860	2855	2860	2855	12
647	20250410	094500	59529345	2850	2845	2850	2845	220
648	20250410	094400	58903340	2870	2860	2870	2860	1627
649	20250410	094300	54241720	2860	2855	2860	2835	600
650	20250410	094200	52534875	2840	2850	2850	2835	204
651	20250410	094100	51955425	2850	2850	2850	2850	53
652	20250410	094000	51804375	2850	2850	2850	2850	0
653	20250410	093900	51804375	2850	2850	2850	2850	4
654	20250410	093800	51792975	2850	2850	2850	2850	0
655	20250410	093700	51792975	2850	2845	2850	2835	506
656	20250410	093600	50354010	2850	2860	2860	2850	274
657	20250410	093500	49572710	2865	2865	2865	2865	0
658	20250410	093400	49572710	2865	2865	2865	2865	0
659	20250410	093300	49572710	2865	2865	2865	2865	3
660	20250410	093200	49564115	2865	2860	2865	2860	35
661	20250410	093100	49464010	2860	2860	2860	2860	78
662	20250410	093000	49240930	2860	2860	2860	2860	0
663	20250410	092900	49240930	2860	2860	2860	2860	0
664	20250410	092800	49240930	2860	2860	2860	2860	114
665	20250410	092700	48914890	2860	2850	2860	2850	176
666	20250410	092600	48411765	2845	2845	2845	2845	0
667	20250410	092500	48411765	2845	2845	2845	2845	1
668	20250410	092400	48408920	2845	2845	2850	2845	957
669	20250410	092300	45684120	2850	2855	2855	2850	900
670	20250410	092200	43118695	2860	2860	2860	2860	0
671	20250410	092100	43118695	2860	2860	2860	2860	100
672	20250410	092000	42832695	2865	2865	2865	2865	0
673	20250410	091900	42832695	2865	2870	2870	2860	604
674	20250410	091800	41104020	2875	2875	2875	2875	5
675	20250410	091700	41089645	2875	2875	2875	2875	8
676	20250410	091600	41066645	2880	2880	2880	2880	4
677	20250410	091500	41055125	2875	2885	2885	2875	206
678	20250410	091400	40462270	2885	2885	2885	2885	102
679	20250410	091300	40168000	2885	2890	2890	2885	123
680	20250410	091200	39812555	2890	2885	2900	2875	213
681	20250410	091100	39196995	2880	2860	2880	2860	1590
682	20250410	091000	34619430	2875	2870	2875	2870	1050
683	20250410	090900	31602470	2875	2845	2875	2845	294
684	20250410	090800	30762690	2840	2840	2840	2840	65
685	20250410	090700	30578090	2840	2855	2855	2840	2174
686	20250410	090600	24395940	2855	2855	2855	2855	80
687	20250410	090500	24167540	2855	2865	2870	2850	1103
688	20250410	090400	21004485	2860	2865	2865	2845	439
689	20250410	090300	19749970	2865	2860	2865	2850	2370
690	20250410	090200	12990650	2875	2850	2875	2850	224
691	20250410	090100	12348270	2850	2855	2880	2850	1971
692	20250410	090000	6712360	2835	2880	2880	2830	2355