KissMeData/332570/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	205600	860646404	2990	2990	2990	2990	7832
3	20250410	205500	860646404	2990	2990	2990	2990	0
4	20250410	205400	860646404	2990	2990	2990	2990	0
5	20250410	205300	860646404	2990	2990	2990	2990	0
6	20250410	205200	860646404	2990	2990	2990	2990	0
7	20250410	205100	860646404	2990	2990	2990	2990	0
8	20250410	205000	860646404	2990	2990	2990	2990	0
9	20250410	204900	860646404	2990	2990	2990	2990	0
10	20250410	204800	860646404	2990	2990	2990	2990	0
11	20250410	204700	860646404	2990	2990	2990	2990	0
12	20250410	204600	860646404	2990	2990	2990	2990	0
13	20250410	204500	860646404	2990	2990	2990	2990	0
14	20250410	204400	860646404	2990	2990	2990	2990	0
15	20250410	204300	860646404	2990	2990	2990	2990	0
16	20250410	204200	860646404	2990	2990	2990	2990	0
17	20250410	204100	860646404	2990	2990	2990	2990	0
18	20250410	204000	860646404	2990	2990	2990	2990	0
19	20250410	203900	860646404	2990	2990	2990	2990	0
20	20250410	203800	860646404	2990	2990	2990	2990	0
21	20250410	203700	860646404	2990	2990	2990	2990	0
22	20250410	203600	860646404	2990	2990	2990	2990	0
23	20250410	203500	860646404	2990	2990	2990	2990	0
24	20250410	203400	860646404	2990	2990	2990	2990	0
25	20250410	203300	860646404	2990	2990	2990	2990	0
26	20250410	203200	860646404	2990	2990	2990	2990	0
27	20250410	203100	860646404	2990	2990	2990	2990	0
28	20250410	203000	860646404	2990	2990	2990	2990	0
29	20250410	202900	860646404	2990	2990	2990	2990	0
30	20250410	202800	860646404	2990	2990	2990	2990	0
31	20250410	202700	860646404	2990	2990	2990	2990	0
32	20250410	202600	860646404	2990	2990	2990	2990	7832
33	20250410	202500	860646404	2990	2990	2990	2990	0
34	20250410	202400	860646404	2990	2990	2990	2990	0
35	20250410	202300	860646404	2990	2990	2990	2990	0
36	20250410	202200	860646404	2990	2990	2990	2990	0
37	20250410	202100	860646404	2990	2990	2990	2990	0
38	20250410	202000	860646404	2990	2990	2990	2990	0
39	20250410	201900	860646404	2990	2990	2990	2990	0
40	20250410	201800	860646404	2990	2990	2990	2990	0
41	20250410	201700	860646404	2990	2990	2990	2990	0
42	20250410	201600	860646404	2990	2990	2990	2990	0
43	20250410	201500	860646404	2990	2990	2990	2990	0
44	20250410	201400	860646404	2990	2990	2990	2990	0
45	20250410	201300	860646404	2990	2990	2990	2990	0
46	20250410	201200	860646404	2990	2990	2990	2990	0
47	20250410	201100	860646404	2990	2990	2990	2990	0
48	20250410	201000	860646404	2990	2990	2990	2990	0
49	20250410	200900	860646404	2990	2990	2990	2990	0
50	20250410	200800	860646404	2990	2990	2990	2990	0
51	20250410	200700	860646404	2990	2990	2990	2990	0
52	20250410	200600	860646404	2990	2990	2990	2990	0
53	20250410	200500	860646404	2990	2990	2990	2990	0
54	20250410	200400	860646404	2990	2990	2990	2990	0
55	20250410	200300	860646404	2990	2990	2990	2990	0
56	20250410	200200	860646404	2990	2990	2990	2990	0
57	20250410	200100	860646404	2990	2990	2990	2990	0
58	20250410	200000	860646404	2990	2990	2990	2990	0
59	20250410	195900	860646404	2990	2990	2990	2990	0
60	20250410	195800	860646404	2990	2990	2990	2990	0
61	20250410	195700	860646404	2990	2990	2990	2990	0
62	20250410	195600	860646404	2990	2990	2990	2990	7832
63	20250410	195500	860646404	2990	2990	2990	2990	0
64	20250410	195400	860646404	2990	2990	2990	2990	0
65	20250410	195300	860646404	2990	2990	2990	2990	0
66	20250410	195200	860646404	2990	2990	2990	2990	0
67	20250410	195100	860646404	2990	2990	2990	2990	0
68	20250410	195000	860646404	2990	2990	2990	2990	0
69	20250410	194900	860646404	2990	2990	2990	2990	0
70	20250410	194800	860646404	2990	2990	2990	2990	0
71	20250410	194700	860646404	2990	2990	2990	2990	0
72	20250410	194600	860646404	2990	2990	2990	2990	0
73	20250410	194500	860646404	2990	2990	2990	2990	0
74	20250410	194400	860646404	2990	2990	2990	2990	0
75	20250410	194300	860646404	2990	2990	2990	2990	0
76	20250410	194200	860646404	2990	2990	2990	2990	0
77	20250410	194100	860646404	2990	2990	2990	2990	0
78	20250410	194000	860646404	2990	2990	2990	2990	0
79	20250410	193900	860646404	2990	2990	2990	2990	0
80	20250410	193800	860646404	2990	2990	2990	2990	0
81	20250410	193700	860646404	2990	2990	2990	2990	0
82	20250410	193600	860646404	2990	2990	2990	2990	0
83	20250410	193500	860646404	2990	2990	2990	2990	0
84	20250410	193400	860646404	2990	2990	2990	2990	0
85	20250410	193300	860646404	2990	2990	2990	2990	0
86	20250410	193200	860646404	2990	2990	2990	2990	0
87	20250410	193100	860646404	2990	2990	2990	2990	0
88	20250410	193000	860646404	2990	2990	2990	2990	0
89	20250410	192900	860646404	2990	2990	2990	2990	0
90	20250410	192800	860646404	2990	2990	2990	2990	0
91	20250410	192700	860646404	2990	2990	2990	2990	0
92	20250410	192600	860646404	2990	2990	2990	2990	7832
93	20250410	192500	860646404	2990	2990	2990	2990	0
94	20250410	192400	860646404	2990	2990	2990	2990	0
95	20250410	192300	860646404	2990	2990	2990	2990	0
96	20250410	192200	860646404	2990	2990	2990	2990	0
97	20250410	192100	860646404	2990	2990	2990	2990	0
98	20250410	192000	860646404	2990	2990	2990	2990	0
99	20250410	191900	860646404	2990	2990	2990	2990	0
100	20250410	191800	860646404	2990	2990	2990	2990	0
101	20250410	191700	860646404	2990	2990	2990	2990	0
102	20250410	191600	860646404	2990	2990	2990	2990	0
103	20250410	191500	860646404	2990	2990	2990	2990	0
104	20250410	191400	860646404	2990	2990	2990	2990	0
105	20250410	191300	860646404	2990	2990	2990	2990	0
106	20250410	191200	860646404	2990	2990	2990	2990	0
107	20250410	191100	860646404	2990	2990	2990	2990	0
108	20250410	191000	860646404	2990	2990	2990	2990	0
109	20250410	190900	860646404	2990	2990	2990	2990	0
110	20250410	190800	860646404	2990	2990	2990	2990	0
111	20250410	190700	860646404	2990	2990	2990	2990	0
112	20250410	190600	860646404	2990	2990	2990	2990	0
113	20250410	190500	860646404	2990	2990	2990	2990	0
114	20250410	190400	860646404	2990	2990	2990	2990	0
115	20250410	190300	860646404	2990	2990	2990	2990	0
116	20250410	190200	860646404	2990	2990	2990	2990	0
117	20250410	190100	860646404	2990	2990	2990	2990	0
118	20250410	190000	860646404	2990	2990	2990	2990	0
119	20250410	185900	860646404	2990	2990	2990	2990	0
120	20250410	185800	860646404	2990	2990	2990	2990	0
121	20250410	185700	860646404	2990	2990	2990	2990	0
122	20250410	185600	860646404	2990	2990	2990	2990	7832
123	20250410	185500	860646404	2990	2990	2990	2990	0
124	20250410	185400	860646404	2990	2990	2990	2990	0
125	20250410	185300	860646404	2990	2990	2990	2990	0
126	20250410	185200	860646404	2990	2990	2990	2990	0
127	20250410	185100	860646404	2990	2990	2990	2990	0
128	20250410	185000	860646404	2990	2990	2990	2990	0
129	20250410	184900	860646404	2990	2990	2990	2990	0
130	20250410	184800	860646404	2990	2990	2990	2990	0
131	20250410	184700	860646404	2990	2990	2990	2990	0
132	20250410	184600	860646404	2990	2990	2990	2990	0
133	20250410	184500	860646404	2990	2990	2990	2990	0
134	20250410	184400	860646404	2990	2990	2990	2990	0
135	20250410	184300	860646404	2990	2990	2990	2990	0
136	20250410	184200	860646404	2990	2990	2990	2990	0
137	20250410	184100	860646404	2990	2990	2990	2990	0
138	20250410	184000	860646404	2990	2990	2990	2990	0
139	20250410	183900	860646404	2990	2990	2990	2990	0
140	20250410	183800	860646404	2990	2990	2990	2990	0
141	20250410	183700	860646404	2990	2990	2990	2990	0
142	20250410	183600	860646404	2990	2990	2990	2990	0
143	20250410	183500	860646404	2990	2990	2990	2990	0
144	20250410	183400	860646404	2990	2990	2990	2990	0
145	20250410	183300	860646404	2990	2990	2990	2990	0
146	20250410	183200	860646404	2990	2990	2990	2990	0
147	20250410	183100	860646404	2990	2990	2990	2990	0
148	20250410	183000	860646404	2990	2990	2990	2990	0
149	20250410	182900	860646404	2990	2990	2990	2990	0
150	20250410	182800	860646404	2990	2990	2990	2990	0
151	20250410	182700	860646404	2990	2990	2990	2990	0
152	20250410	182600	860646404	2990	2990	2990	2990	7832
153	20250410	182500	860646404	2990	2990	2990	2990	0
154	20250410	182400	860646404	2990	2990	2990	2990	0
155	20250410	182300	860646404	2990	2990	2990	2990	0
156	20250410	182200	860646404	2990	2990	2990	2990	0
157	20250410	182100	860646404	2990	2990	2990	2990	0
158	20250410	182000	860646404	2990	2990	2990	2990	0
159	20250410	181900	860646404	2990	2990	2990	2990	0
160	20250410	181800	860646404	2990	2990	2990	2990	0
161	20250410	181700	860646404	2990	2990	2990	2990	0
162	20250410	181600	860646404	2990	2990	2990	2990	0
163	20250410	181500	860646404	2990	2990	2990	2990	0
164	20250410	181400	860646404	2990	2990	2990	2990	0
165	20250410	181300	860646404	2990	2990	2990	2990	0
166	20250410	181200	860646404	2990	2990	2990	2990	0
167	20250410	181100	860646404	2990	2990	2990	2990	0
168	20250410	181000	860646404	2990	2990	2990	2990	0
169	20250410	180900	860646404	2990	2990	2990	2990	0
170	20250410	180800	860646404	2990	2990	2990	2990	0
171	20250410	180700	860646404	2990	2990	2990	2990	0
172	20250410	180600	860646404	2990	2990	2990	2990	0
173	20250410	180500	860646404	2990	2990	2990	2990	0
174	20250410	180400	860646404	2990	2990	2990	2990	0
175	20250410	180300	860646404	2990	2990	2990	2990	0
176	20250410	180200	860646404	2990	2990	2990	2990	0
177	20250410	180100	860646404	2990	2990	2990	2990	0
178	20250410	180000	860646404	2990	2990	2990	2990	0
179	20250410	175900	860646404	2990	2990	2990	2990	0
180	20250410	175800	860646404	2990	2990	2990	2990	0
181	20250410	175700	860646404	2990	2990	2990	2990	0
182	20250410	175600	860646404	2990	2990	2990	2990	7832
183	20250410	175500	860646404	2990	2990	2990	2990	0
184	20250410	175400	860646404	2990	2990	2990	2990	0
185	20250410	175300	860646404	2990	2990	2990	2990	0
186	20250410	175200	860646404	2990	2990	2990	2990	0
187	20250410	175100	860646404	2990	2990	2990	2990	0
188	20250410	175000	860646404	2990	2990	2990	2990	0
189	20250410	174900	860646404	2990	2990	2990	2990	0
190	20250410	174800	860646404	2990	2990	2990	2990	0
191	20250410	174700	860646404	2990	2990	2990	2990	0
192	20250410	174600	860646404	2990	2990	2990	2990	0
193	20250410	174500	860646404	2990	2990	2990	2990	0
194	20250410	174400	860646404	2990	2990	2990	2990	0
195	20250410	174300	860646404	2990	2990	2990	2990	0
196	20250410	174200	860646404	2990	2990	2990	2990	0
197	20250410	174100	860646404	2990	2990	2990	2990	0
198	20250410	174000	860646404	2990	2990	2990	2990	0
199	20250410	173900	860646404	2990	2990	2990	2990	0
200	20250410	173800	860646404	2990	2990	2990	2990	0
201	20250410	173700	860646404	2990	2990	2990	2990	0
202	20250410	173600	860646404	2990	2990	2990	2990	0
203	20250410	173500	860646404	2990	2990	2990	2990	0
204	20250410	173400	860646404	2990	2990	2990	2990	0
205	20250410	173300	860646404	2990	2990	2990	2990	0
206	20250410	173200	860646404	2990	2990	2990	2990	0
207	20250410	173100	860646404	2990	2990	2990	2990	0
208	20250410	173000	860646404	2990	2990	2990	2990	0
209	20250410	172900	860646404	2990	2990	2990	2990	0
210	20250410	172800	860646404	2990	2990	2990	2990	0
211	20250410	172700	860646404	2990	2990	2990	2990	0
212	20250410	172600	860646404	2990	2990	2990	2990	7832
213	20250410	172500	860646404	2990	2990	2990	2990	0
214	20250410	172400	860646404	2990	2990	2990	2990	0
215	20250410	172300	860646404	2990	2990	2990	2990	0
216	20250410	172200	860646404	2990	2990	2990	2990	0
217	20250410	172100	860646404	2990	2990	2990	2990	0
218	20250410	172000	860646404	2990	2990	2990	2990	0
219	20250410	171900	860646404	2990	2990	2990	2990	0
220	20250410	171800	860646404	2990	2990	2990	2990	0
221	20250410	171700	860646404	2990	2990	2990	2990	0
222	20250410	171600	860646404	2990	2990	2990	2990	0
223	20250410	171500	860646404	2990	2990	2990	2990	0
224	20250410	171400	860646404	2990	2990	2990	2990	0
225	20250410	171300	860646404	2990	2990	2990	2990	0
226	20250410	171200	860646404	2990	2990	2990	2990	0
227	20250410	171100	860646404	2990	2990	2990	2990	0
228	20250410	171000	860646404	2990	2990	2990	2990	0
229	20250410	170900	860646404	2990	2990	2990	2990	0
230	20250410	170800	860646404	2990	2990	2990	2990	0
231	20250410	170700	860646404	2990	2990	2990	2990	0
232	20250410	170600	860646404	2990	2990	2990	2990	0
233	20250410	170500	860646404	2990	2990	2990	2990	0
234	20250410	170400	860646404	2990	2990	2990	2990	0
235	20250410	170300	860646404	2990	2990	2990	2990	0
236	20250410	170200	860646404	2990	2990	2990	2990	0
237	20250410	170100	860646404	2990	2990	2990	2990	0
238	20250410	170000	860646404	2990	2990	2990	2990	0
239	20250410	165900	860646404	2990	2990	2990	2990	0
240	20250410	165800	860646404	2990	2990	2990	2990	0
241	20250410	165700	860646404	2990	2990	2990	2990	0
242	20250410	165600	860646404	2990	2990	2990	2990	7832
243	20250410	165500	860646404	2990	2990	2990	2990	0
244	20250410	165400	860646404	2990	2990	2990	2990	0
245	20250410	165300	860646404	2990	2990	2990	2990	0
246	20250410	165200	860646404	2990	2990	2990	2990	0
247	20250410	165100	860646404	2990	2990	2990	2990	0
248	20250410	165000	860646404	2990	2990	2990	2990	0
249	20250410	164900	860646404	2990	2990	2990	2990	0
250	20250410	164800	860646404	2990	2990	2990	2990	0
251	20250410	164700	860646404	2990	2990	2990	2990	0
252	20250410	164600	860646404	2990	2990	2990	2990	0
253	20250410	164500	860646404	2990	2990	2990	2990	0
254	20250410	164400	860646404	2990	2990	2990	2990	0
255	20250410	164300	860646404	2990	2990	2990	2990	0
256	20250410	164200	860646404	2990	2990	2990	2990	0
257	20250410	164100	860646404	2990	2990	2990	2990	0
258	20250410	164000	860646404	2990	2990	2990	2990	0
259	20250410	163900	860646404	2990	2990	2990	2990	0
260	20250410	163800	860646404	2990	2990	2990	2990	0
261	20250410	163700	860646404	2990	2990	2990	2990	0
262	20250410	163600	860646404	2990	2990	2990	2990	0
263	20250410	163500	860646404	2990	2990	2990	2990	0
264	20250410	163400	860646404	2990	2990	2990	2990	0
265	20250410	163300	860646404	2990	2990	2990	2990	0
266	20250410	163200	860646404	2990	2990	2990	2990	0
267	20250410	163100	860646404	2990	2990	2990	2990	0
268	20250410	163000	860646404	2990	2990	2990	2990	0
269	20250410	162900	860646404	2990	2990	2990	2990	0
270	20250410	162800	860646404	2990	2990	2990	2990	0
271	20250410	162700	860646404	2990	2990	2990	2990	0
272	20250410	162600	860646404	2990	2990	2990	2990	7832
273	20250410	162500	860646404	2990	2990	2990	2990	0
274	20250410	162400	860646404	2990	2990	2990	2990	0
275	20250410	162300	860646404	2990	2990	2990	2990	0
276	20250410	162200	860646404	2990	2990	2990	2990	0
277	20250410	162100	860646404	2990	2990	2990	2990	0
278	20250410	162000	860646404	2990	2990	2990	2990	0
279	20250410	161900	860646404	2990	2990	2990	2990	0
280	20250410	161800	860646404	2990	2990	2990	2990	0
281	20250410	161700	860646404	2990	2990	2990	2990	0
282	20250410	161600	860646404	2990	2990	2990	2990	0
283	20250410	161500	860646404	2990	2990	2990	2990	0
284	20250410	161400	860646404	2990	2990	2990	2990	0
285	20250410	161300	860646404	2990	2990	2990	2990	0
286	20250410	161200	860646404	2990	2990	2990	2990	0
287	20250410	161100	860646404	2990	2990	2990	2990	0
288	20250410	161000	860646404	2990	2990	2990	2990	0
289	20250410	160900	860646404	2990	2990	2990	2990	0
290	20250410	160800	860646404	2990	2990	2990	2990	0
291	20250410	160700	860646404	2990	2990	2990	2990	0
292	20250410	160600	860646404	2990	2990	2990	2990	0
293	20250410	160500	860646404	2990	2990	2990	2990	0
294	20250410	160400	860646404	2990	2990	2990	2990	0
295	20250410	160300	860646404	2990	2990	2990	2990	0
296	20250410	160200	860646404	2990	2990	2990	2990	0
297	20250410	160100	860646404	2990	2990	2990	2990	0
298	20250410	160000	860646404	2990	2990	2990	2990	0
299	20250410	155900	860646404	2990	2990	2990	2990	0
300	20250410	155800	860646404	2990	2990	2990	2990	0
301	20250410	155700	860646404	2990	2990	2990	2990	0
302	20250410	155600	860646404	2990	2990	2990	2990	7832
303	20250410	155500	860646404	2990	2990	2990	2990	0
304	20250410	155400	860646404	2990	2990	2990	2990	0
305	20250410	155300	860646404	2990	2990	2990	2990	0
306	20250410	155200	860646404	2990	2990	2990	2990	0
307	20250410	155100	860646404	2990	2990	2990	2990	0
308	20250410	155000	860646404	2990	2990	2990	2990	0
309	20250410	154900	860646404	2990	2990	2990	2990	0
310	20250410	154800	860646404	2990	2990	2990	2990	0
311	20250410	154700	860646404	2990	2990	2990	2990	0
312	20250410	154600	860646404	2990	2990	2990	2990	0
313	20250410	154500	860646404	2990	2990	2990	2990	0
314	20250410	154400	860646404	2990	2990	2990	2990	0
315	20250410	154300	860646404	2990	2990	2990	2990	0
316	20250410	154200	860646404	2990	2990	2990	2990	0
317	20250410	154100	860646404	2990	2990	2990	2990	0
318	20250410	154000	860646404	2990	2990	2990	2990	0
319	20250410	153900	860646404	2990	2990	2990	2990	0
320	20250410	153800	860646404	2990	2990	2990	2990	0
321	20250410	153700	860646404	2990	2990	2990	2990	0
322	20250410	153600	860646404	2990	2990	2990	2990	0
323	20250410	153500	860646404	2990	2990	2990	2990	0
324	20250410	153400	860646404	2990	2990	2990	2990	0
325	20250410	153300	860646404	2990	2990	2990	2990	0
326	20250410	153200	860646404	2990	2990	2990	2990	0
327	20250410	153100	860646404	2990	2990	2990	2990	0
328	20250410	153000	860646404	2990	2990	2990	2990	7832
329	20250410	152900	837228724	2970	2970	2970	2970	0
330	20250410	152800	837228724	2970	2970	2970	2970	0
331	20250410	152700	837228724	2970	2970	2970	2970	0
332	20250410	152600	837228724	2970	2970	2970	2970	0
333	20250410	152500	837228724	2970	2970	2970	2970	0
334	20250410	152400	837228724	2970	2970	2970	2970	0
335	20250410	152300	837228724	2970	2970	2970	2970	0
336	20250410	152200	837228724	2970	2970	2970	2970	0
337	20250410	152100	837228724	2970	2970	2970	2970	0
338	20250410	152000	837228724	2970	2970	2970	2970	0
339	20250410	151900	837228724	2970	2980	2980	2970	1165
340	20250410	151800	833762754	2980	2980	2980	2980	788
341	20250410	151700	831414514	2980	2990	2990	2980	298
342	20250410	151600	830526254	2990	2990	2990	2985	1129
343	20250410	151500	827155549	2985	2990	2990	2985	2000
344	20250410	151400	821177049	2990	2990	2990	2990	11
345	20250410	151300	821144159	2990	2990	2990	2985	171
346	20250410	151200	820632944	2985	2995	2995	2985	1624
347	20250410	151100	815780124	2995	2995	2995	2995	54
348	20250410	151000	815618394	3000	3000	3000	2985	137
349	20250410	150900	815208534	2985	2995	2995	2985	1618
350	20250410	150800	810362634	2995	2995	2995	2995	1000
351	20250410	150700	807367634	2985	2995	3000	2985	1643
352	20250410	150600	802446154	2995	2990	2995	2990	371
353	20250410	150500	801336859	2985	2985	2985	2985	1
354	20250410	150400	801333874	2985	2980	2985	2980	1477
355	20250410	150300	796926034	2980	2982	2982	2977	415
356	20250410	150200	795689524	2980	2980	2980	2980	0
357	20250410	150100	795689524	2980	2980	2980	2980	1160
358	20250410	150000	792232724	2982	2982	2982	2980	353
359	20250410	145900	791180178	2982	2980	2982	2980	232
360	20250410	145800	790488812	2980	2982	2982	2980	251
361	20250410	145700	789740430	2982	2982	2982	2982	70
362	20250410	145600	789531690	2982	2982	2982	2982	102
363	20250410	145500	789227526	2982	2982	2982	2982	2
364	20250410	145400	789221562	2985	2985	2985	2985	0
365	20250410	145300	789221562	2985	2985	2985	2985	30
366	20250410	145200	789132012	2980	2980	2980	2980	266
367	20250410	145100	788339332	2980	2980	2980	2980	1
368	20250410	145000	788336352	2980	2980	2980	2980	3
369	20250410	144900	788327412	2975	2975	2975	2975	6
370	20250410	144800	788309562	2975	2975	2975	2975	58
371	20250410	144700	788137012	2975	2975	2975	2975	0
372	20250410	144600	788137012	2975	2975	2975	2970	1934
373	20250410	144500	782383527	2975	2980	2980	2975	969
374	20250410	144400	779497907	2980	2980	2980	2980	779
375	20250410	144300	777176487	2990	2985	2990	2985	682
376	20250410	144200	775140212	2990	2995	2995	2990	185
377	20250410	144100	774586347	2995	2995	2995	2995	2
378	20250410	144000	774580357	2995	2995	2995	2995	577
379	20250410	143900	772852242	2995	2995	2995	2990	1825
380	20250410	143800	767394982	2990	2995	2995	2990	374
381	20250410	143700	766276717	2995	2990	2995	2990	11149
382	20250410	143600	732937252	2985	2985	2985	2985	278
383	20250410	143500	732107422	2985	2985	2990	2985	435
384	20250410	143400	730808822	2980	2980	2985	2980	990
385	20250410	143300	727856097	2980	2980	2980	2980	1
386	20250410	143200	727853117	2980	2980	2980	2980	1
387	20250410	143100	727850137	2975	2975	2975	2975	52
388	20250410	143000	727695437	2980	2980	2980	2980	628
389	20250410	142900	725823997	2980	2990	2990	2980	2073
390	20250410	142800	719636457	2985	2975	2985	2975	3001
391	20250410	142700	710688937	2975	2975	2975	2975	2
392	20250410	142600	710682987	2970	2970	2970	2970	50
393	20250410	142500	710534487	2975	2975	2975	2975	194
394	20250410	142400	709957337	2975	2975	2975	2975	640
395	20250410	142300	708053337	2975	2970	2975	2970	1638
396	20250410	142200	703188177	2970	2970	2970	2970	10
397	20250410	142100	703158477	2965	2965	2965	2965	977
398	20250410	142000	700261672	2965	2965	2965	2965	400
399	20250410	141900	699075672	2955	2960	2965	2955	416
400	20250410	141800	697843932	2960	2962	2965	2955	2750
401	20250410	141700	689712652	2960	2960	2960	2960	0
402	20250410	141600	689712652	2960	2965	2965	2960	234
403	20250410	141500	689018847	2965	2965	2965	2965	201
404	20250410	141400	688422882	2965	2962	2965	2962	93
405	20250410	141300	688147140	2965	2965	2967	2965	1133
406	20250410	141200	684787595	2960	2960	2960	2960	0
407	20250410	141100	684787595	2960	2960	2960	2960	1
408	20250410	141000	684784635	2965	2965	2965	2965	8
409	20250410	140900	684760915	2965	2965	2965	2965	419
410	20250410	140800	683518580	2960	2965	2965	2960	2249
411	20250410	140700	676852295	2960	2960	2965	2960	446
412	20250410	140600	675529935	2960	2960	2960	2960	1528
413	20250410	140500	671007055	2960	2960	2965	2960	308
414	20250410	140400	670095365	2960	2950	2960	2950	6443
415	20250410	140300	651047224	2955	2955	2955	2950	602
416	20250410	140200	649268739	2950	2950	2955	2950	172
417	20250410	140100	648761154	2950	2950	2955	2950	923
418	20250410	140000	646038204	2955	2955	2955	2950	127
419	20250410	135900	645662924	2950	2950	2950	2950	4
420	20250410	135800	645651124	2950	2950	2950	2950	59
421	20250410	135700	645477074	2950	2950	2950	2950	116
422	20250410	135600	645134874	2950	2950	2950	2950	10
423	20250410	135500	645105374	2950	2955	2955	2950	248
424	20250410	135400	644373534	2950	2950	2950	2950	0
425	20250410	135300	644373534	2950	2955	2955	2950	114
426	20250410	135200	644036684	2945	2945	2945	2945	70
427	20250410	135100	643830534	2945	2945	2945	2945	2
428	20250410	135000	643824644	2945	2945	2945	2945	200
429	20250410	134900	643235644	2945	2950	2950	2945	2262
430	20250410	134800	636564194	2945	2945	2945	2945	1800
431	20250410	134700	631263194	2945	2945	2945	2945	220
432	20250410	134600	630615294	2945	2945	2945	2945	400
433	20250410	134500	629437294	2945	2945	2945	2945	384
434	20250410	134400	628306414	2945	2945	2945	2945	0
435	20250410	134300	628306414	2945	2945	2945	2945	29
436	20250410	134200	628221009	2945	2945	2945	2945	0
437	20250410	134100	628221009	2945	2945	2945	2945	50
438	20250410	134000	628073759	2945	2945	2945	2945	0
439	20250410	133900	628073759	2945	2945	2945	2945	0
440	20250410	133800	628073759	2945	2945	2945	2945	0
441	20250410	133700	628073759	2945	2945	2945	2945	50
442	20250410	133600	627926509	2945	2945	2945	2945	602
443	20250410	133500	626153619	2950	2950	2950	2950	7
444	20250410	133400	626132969	2950	2950	2950	2950	0
445	20250410	133300	626132969	2950	2950	2950	2950	2
446	20250410	133200	626127069	2955	2950	2955	2950	33
447	20250410	133100	626029689	2950	2950	2950	2950	273
448	20250410	133000	625224339	2955	2955	2955	2955	1001
449	20250410	132900	622266384	2955	2950	2955	2950	168
450	20250410	132800	621770539	2960	2960	2960	2960	0
451	20250410	132700	621770539	2960	2960	2960	2960	0
452	20250410	132600	621770539	2960	2960	2960	2960	0
453	20250410	132500	621770539	2960	2960	2960	2960	0
454	20250410	132400	621770539	2960	2960	2960	2960	0
455	20250410	132300	621770539	2960	2960	2960	2960	74
456	20250410	132200	621551499	2960	2960	2960	2960	70
457	20250410	132100	621344299	2960	2960	2960	2960	1043
458	20250410	132000	618257019	2955	2955	2955	2955	70
459	20250410	131900	618050169	2960	2960	2960	2960	104
460	20250410	131800	617742329	2960	2960	2960	2960	111
461	20250410	131700	617413769	2960	2955	2960	2955	546
462	20250410	131600	615800299	2950	2950	2950	2950	0
463	20250410	131500	615800299	2950	2950	2950	2950	0
464	20250410	131400	615800299	2950	2950	2950	2950	2
465	20250410	131300	615794399	2952	2952	2952	2952	0
466	20250410	131200	615794399	2952	2950	2952	2950	500
467	20250410	131100	614319199	2950	2950	2950	2950	0
468	20250410	131000	614319199	2950	2950	2950	2950	0
469	20250410	130900	614319199	2950	2950	2950	2950	1
470	20250410	130800	614316249	2950	2950	2950	2950	0
471	20250410	130700	614316249	2950	2950	2950	2950	0
472	20250410	130600	614316249	2950	2950	2950	2950	0
473	20250410	130500	614316249	2950	2950	2950	2950	536
474	20250410	130400	612735049	2955	2955	2955	2955	2
475	20250410	130300	612729139	2945	2945	2945	2945	0
476	20250410	130200	612729139	2945	2945	2945	2945	0
477	20250410	130100	612729139	2945	2945	2945	2945	112
478	20250410	130000	612399299	2945	2945	2945	2945	0
479	20250410	125900	612399299	2945	2945	2945	2945	0
480	20250410	125800	612399299	2945	2945	2945	2945	0
481	20250410	125700	612399299	2945	2945	2945	2945	4
482	20250410	125600	612387519	2950	2950	2950	2950	534
483	20250410	125500	610812219	2950	2950	2950	2950	80
484	20250410	125400	610576219	2950	2950	2950	2950	0
485	20250410	125300	610576219	2950	2950	2950	2950	251
486	20250410	125200	609835769	2945	2940	2945	2940	1764
487	20250410	125100	604648289	2945	2945	2945	2945	236
488	20250410	125000	603953269	2945	2950	2950	2945	61
489	20250410	124900	603773599	2950	2950	2950	2950	0
490	20250410	124800	603773599	2950	2950	2950	2950	0
491	20250410	124700	603773599	2950	2945	2950	2945	40
492	20250410	124600	603655609	2945	2945	2945	2945	1
493	20250410	124500	603652664	2950	2950	2950	2950	88
494	20250410	124400	603393064	2955	2940	2955	2940	1146
495	20250410	124300	600020324	2945	2945	2945	2945	33
496	20250410	124200	599923139	2945	2945	2945	2940	2793
497	20250410	124100	591701559	2950	2950	2950	2950	778
498	20250410	124000	589406459	2950	2950	2950	2950	196
499	20250410	123900	588828259	2950	2950	2950	2950	1
500	20250410	123800	588825309	2945	2945	2945	2945	600
501	20250410	123700	587058309	2950	2955	2955	2950	457
502	20250410	123600	585710109	2960	2960	2960	2960	1
503	20250410	123500	585707149	2955	2955	2955	2955	10
504	20250410	123400	585677599	2955	2955	2955	2955	10
505	20250410	123300	585648049	2955	2960	2960	2955	11
506	20250410	123200	585615539	2955	2955	2955	2955	0
507	20250410	123100	585615539	2955	2955	2955	2955	930
508	20250410	123000	582867389	2960	2965	2965	2955	316
509	20250410	122900	581933484	2965	2960	2965	2960	311
510	20250410	122800	581012879	2955	2955	2955	2955	683
511	20250410	122700	578994614	2955	2955	2955	2955	0
512	20250410	122600	578994614	2955	2955	2955	2955	0
513	20250410	122500	578994614	2955	2955	2955	2955	0
514	20250410	122400	578994614	2955	2950	2955	2950	60
515	20250410	122300	578817564	2950	2950	2950	2950	265
516	20250410	122200	578035814	2950	2950	2950	2950	359
517	20250410	122100	576976764	2950	2955	2955	2945	3246
518	20250410	122000	567406604	2960	2960	2960	2960	320
519	20250410	121900	566459404	2965	2965	2965	2965	72
520	20250410	121800	566245924	2965	2965	2965	2965	64
521	20250410	121700	566056164	2965	2965	2965	2965	17
522	20250410	121600	566005759	2960	2960	2960	2960	0
523	20250410	121500	566005759	2960	2960	2960	2960	204
524	20250410	121400	565401919	2960	2960	2960	2960	0
525	20250410	121300	565401919	2960	2960	2960	2960	213
526	20250410	121200	564771439	2960	2960	2962	2960	1059
527	20250410	121100	561636699	2957	2957	2957	2957	18
528	20250410	121000	561583473	2957	2957	2957	2957	0
529	20250410	120900	561583473	2957	2960	2960	2957	868
530	20250410	120800	559015219	2960	2955	2960	2955	773
531	20250410	120700	556728494	2955	2955	2955	2955	1483
532	20250410	120600	552346229	2955	2955	2955	2955	0
533	20250410	120500	552346229	2955	2955	2955	2955	0
534	20250410	120400	552346229	2955	2955	2955	2955	0
535	20250410	120300	552346229	2955	2955	2955	2955	40
536	20250410	120200	552228029	2955	2955	2955	2955	2
537	20250410	120100	552222119	2960	2960	2960	2960	0
538	20250410	120000	552222119	2960	2960	2960	2960	361
539	20250410	115900	551153559	2955	2955	2955	2955	0
540	20250410	115800	551153559	2955	2955	2955	2955	784
541	20250410	115700	548836839	2955	2955	2955	2955	42
542	20250410	115600	548712729	2955	2955	2955	2955	0
543	20250410	115500	548712729	2955	2960	2960	2955	185
544	20250410	115400	548165879	2960	2955	2960	2955	218
545	20250410	115300	547521614	2955	2955	2955	2955	1210
546	20250410	115200	543946064	2950	2950	2950	2950	5
547	20250410	115100	543931314	2955	2955	2955	2955	3
548	20250410	115000	543922449	2955	2955	2955	2955	900
549	20250410	114900	541262949	2950	2945	2950	2945	3271
550	20250410	114800	531613544	2945	2945	2945	2945	0
551	20250410	114700	531613544	2945	2945	2945	2945	300
552	20250410	114600	530730044	2950	2950	2950	2950	22
553	20250410	114500	530665144	2950	2950	2950	2950	0
554	20250410	114400	530665144	2950	2950	2950	2950	2
555	20250410	114300	530659244	2950	2950	2950	2950	0
556	20250410	114200	530659244	2950	2950	2950	2950	0
557	20250410	114100	530659244	2950	2945	2950	2945	80
558	20250410	114000	530423594	2945	2945	2945	2940	406
559	20250410	113900	529228074	2940	2940	2940	2940	0
560	20250410	113800	529228074	2940	2940	2940	2940	19
561	20250410	113700	529172214	2940	2940	2940	2940	0
562	20250410	113600	529172214	2940	2940	2940	2940	10
563	20250410	113500	529142814	2940	2940	2940	2940	1002
564	20250410	113400	526196934	2945	2940	2945	2940	13
565	20250410	113300	526158699	2940	2940	2940	2940	775
566	20250410	113200	523880199	2940	2945	2945	2940	1347
567	20250410	113100	519920014	2945	2945	2945	2945	10
568	20250410	113000	519890564	2945	2945	2945	2945	15
569	20250410	112900	519846389	2945	2945	2945	2945	33
570	20250410	112800	519749204	2945	2945	2945	2945	42
571	20250410	112700	519625514	2945	2945	2945	2945	10
572	20250410	112600	519596064	2945	2945	2945	2945	762
573	20250410	112500	517351974	2945	2945	2945	2945	215
574	20250410	112400	516718799	2945	2945	2945	2945	11
575	20250410	112300	516686404	2945	2945	2945	2945	241
576	20250410	112200	515976659	2945	2945	2945	2945	10
577	20250410	112100	515947209	2945	2945	2945	2945	2
578	20250410	112000	515941319	2940	2940	2945	2940	422
579	20250410	111900	514699114	2940	2940	2940	2940	0
580	20250410	111800	514699114	2940	2940	2940	2940	1
581	20250410	111700	514696174	2940	2945	2945	2940	61
582	20250410	111600	514516534	2950	2950	2950	2950	0
583	20250410	111500	514516534	2950	2950	2950	2950	0
584	20250410	111400	514516534	2950	2950	2950	2950	2
585	20250410	111300	514510634	2950	2950	2950	2950	0
586	20250410	111200	514510634	2950	2950	2950	2950	0
587	20250410	111100	514510634	2950	2950	2950	2950	0
588	20250410	111000	514510634	2950	2950	2950	2950	172
589	20250410	110900	514003234	2942	2942	2942	2942	0
590	20250410	110800	514003234	2942	2942	2942	2942	10
591	20250410	110700	513973814	2935	2935	2935	2935	0
592	20250410	110600	513973814	2935	2945	2945	2930	3029
593	20250410	110500	505085299	2945	2945	2945	2945	0
594	20250410	110400	505085299	2945	2945	2945	2945	5
595	20250410	110300	505070574	2950	2950	2950	2950	44
596	20250410	110200	504940774	2950	2950	2950	2950	211
597	20250410	110100	504318324	2950	2950	2950	2950	0
598	20250410	110000	504318324	2950	2950	2950	2950	703
599	20250410	105900	502244474	2950	2945	2950	2945	2028
600	20250410	105800	496267034	2945	2945	2945	2945	5
601	20250410	105700	496252309	2940	2945	2945	2940	1021
602	20250410	105600	493249564	2945	2945	2945	2945	0
603	20250410	105500	493249564	2945	2945	2945	2945	200
604	20250410	105400	492660564	2940	2940	2940	2940	9
605	20250410	105300	492634104	2945	2945	2945	2945	5
606	20250410	105200	492619379	2945	2945	2945	2945	10
607	20250410	105100	492589929	2940	2935	2940	2935	1678
608	20250410	105000	487664994	2935	2935	2935	2935	101
609	20250410	104900	487368559	2935	2930	2935	2930	54
610	20250410	104800	487210144	2935	2935	2935	2935	365
611	20250410	104700	486138869	2935	2935	2935	2935	0
612	20250410	104600	486138869	2935	2935	2935	2935	0
613	20250410	104500	486138869	2935	2935	2935	2935	0
614	20250410	104400	486138869	2935	2935	2935	2935	0
615	20250410	104300	486138869	2935	2935	2935	2935	0
616	20250410	104200	486138869	2935	2935	2935	2935	0
617	20250410	104100	486138869	2935	2940	2940	2935	6500
618	20250410	104000	467051159	2945	2945	2945	2945	0
619	20250410	103900	467051159	2945	2950	2950	2945	472
620	20250410	103800	465660319	2950	2950	2950	2950	4
621	20250410	103700	465648519	2950	2945	2950	2945	3401
622	20250410	103600	455625199	2945	2940	2945	2940	166
623	20250410	103500	455137139	2940	2935	2940	2935	1779
624	20250410	103400	449909759	2935	2930	2935	2930	2336
625	20250410	103300	443054349	2930	2935	2935	2930	33
626	20250410	103200	442957569	2935	2935	2935	2935	405
627	20250410	103100	441768894	2935	2935	2935	2935	1620
628	20250410	103000	437014194	2935	2940	2940	2935	54
629	20250410	102900	436855439	2940	2940	2940	2940	0
630	20250410	102800	436855439	2940	2940	2940	2940	283
631	20250410	102700	436023419	2935	2940	2940	2935	311
632	20250410	102600	435110579	2940	2940	2940	2935	3007
633	20250410	102500	426272449	2945	2945	2945	2945	2
634	20250410	102400	426266559	2945	2945	2945	2945	1
635	20250410	102300	426263614	2945	2945	2945	2945	6
636	20250410	102200	426245944	2940	2945	2945	2940	665
637	20250410	102100	424287554	2950	2950	2950	2945	67
638	20250410	102000	424089949	2950	2945	2950	2945	393
639	20250410	101900	422932549	2950	2945	2950	2945	1830
640	20250410	101800	417543114	2940	2945	2945	2940	52
641	20250410	101700	417389979	2940	2940	2940	2940	602
642	20250410	101600	415620099	2940	2940	2940	2940	30
643	20250410	101500	415531899	2940	2940	2940	2940	11
644	20250410	101400	415499559	2940	2945	2945	2940	78
645	20250410	101300	415270014	2945	2940	2945	2940	331
646	20250410	101200	414296869	2940	2940	2940	2940	0
647	20250410	101100	414296869	2940	2940	2940	2940	260
648	20250410	101000	413532469	2940	2945	2945	2940	15
649	20250410	100900	413488364	2940	2940	2945	2940	33
650	20250410	100800	413391329	2945	2940	2945	2940	471
651	20250410	100700	412006584	2940	2940	2940	2940	0
652	20250410	100600	412006584	2940	2940	2940	2940	602
653	20250410	100500	410236704	2940	2940	2940	2940	115
654	20250410	100400	409898604	2940	2940	2940	2940	409
655	20250410	100300	408696144	2940	2940	2940	2940	410
656	20250410	100200	407490744	2940	2940	2940	2940	0
657	20250410	100100	407490744	2940	2940	2940	2940	654
658	20250410	100000	405567984	2945	2950	2950	2945	19
659	20250410	095900	405512004	2945	2940	2945	2940	1767
660	20250410	095800	400308339	2940	2940	2940	2940	918
661	20250410	095700	397609419	2940	2940	2940	2940	1583
662	20250410	095600	392955399	2940	2940	2940	2940	1687
663	20250410	095500	387995619	2945	2940	2945	2940	868
664	20250410	095400	385443564	2940	2940	2940	2940	94
665	20250410	095300	385167204	2940	2940	2940	2940	1
666	20250410	095200	385164264	2940	2945	2945	2940	1187
667	20250410	095100	381668759	2945	2945	2945	2945	103
668	20250410	095000	381365424	2945	2945	2945	2945	145
669	20250410	094900	380938399	2945	2950	2950	2945	169
670	20250410	094800	380440554	2950	2950	2955	2950	118
671	20250410	094700	380092381	2950	2950	2950	2950	21
672	20250410	094600	380030431	2950	2950	2950	2950	100
673	20250410	094500	379735431	2950	2955	2955	2950	439
674	20250410	094400	378438636	2955	2955	2955	2955	10
675	20250410	094300	378409086	2955	2950	2955	2950	791
676	20250410	094200	376075631	2950	2945	2950	2942	1500
677	20250410	094100	371655671	2945	2945	2945	2945	11
678	20250410	094000	371623276	2950	2945	2950	2945	6704
679	20250410	093900	351846563	2945	2945	2945	2945	286
680	20250410	093800	351004293	2945	2945	2945	2945	397
681	20250410	093700	349835128	2945	2945	2945	2945	4524
682	20250410	093600	336511948	2945	2942	2950	2942	1962
683	20250410	093500	330727493	2940	2945	2945	2940	1129
684	20250410	093400	327402878	2945	2950	2950	2945	1666
685	20250410	093300	322493479	2945	2950	2950	2945	534
686	20250410	093200	320920699	2945	2945	2950	2945	1010
687	20250410	093100	317945249	2950	2950	2950	2950	1575
688	20250410	093000	313298999	2960	2955	2960	2950	411
689	20250410	092900	312084564	2950	2960	2960	2950	1473
690	20250410	092800	307732219	2960	2952	2960	2952	564
691	20250410	092700	306064759	2950	2945	2955	2945	3949
692	20250410	092600	294418349	2950	2955	2955	2947	2822
693	20250410	092500	286092273	2960	2965	2965	2960	286
694	20250410	092400	285245703	2965	2965	2965	2965	50
695	20250410	092300	285097453	2965	2965	2965	2965	0
696	20250410	092200	285097453	2965	2955	2965	2950	1930
697	20250410	092100	279398348	2950	2950	2950	2950	20
698	20250410	092000	279339348	2950	2955	2965	2950	3624
699	20250410	091900	268640648	2955	2970	2970	2955	2329
700	20250410	091800	261739208	2970	2970	2975	2960	2639
701	20250410	091700	253913778	2975	2980	2985	2975	197
702	20250410	091600	253327083	2985	2985	2985	2985	1013
703	20250410	091500	250303278	2975	2980	2980	2970	2493
704	20250410	091400	242875663	2980	2985	2990	2980	2893
705	20250410	091300	234245263	2990	2985	2995	2985	2784
706	20250410	091200	225920718	2990	2975	2995	2975	6276
707	20250410	091100	207198283	2950	2960	2975	2950	8996
708	20250410	091000	180511483	2950	2935	2960	2935	5509
709	20250410	090900	164272133	2945	2950	2950	2930	3856
710	20250410	090800	152930613	2950	2955	2960	2950	4394
711	20250410	090700	139958278	2950	2960	2960	2950	1559
712	20250410	090600	135353398	2955	2965	2965	2955	2255
713	20250410	090500	128680078	2965	2970	2970	2950	2642
714	20250410	090400	120858443	2965	2965	2965	2955	3796
715	20250410	090300	109621658	2965	2965	2975	2940	6740
716	20250410	090200	89694873	2955	2970	2975	2945	3872
717	20250410	090100	78227695	2965	2990	3020	2965	6531
718	20250410	090000	58656190	2990	2970	2990	2960	19747