KissMeData/464580/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	212600	262561262	5030	5030	5030	5030	1252
3	20250410	212500	262561262	5030	5030	5030	5030	0
4	20250410	212400	262561262	5030	5030	5030	5030	0
5	20250410	212300	262561262	5030	5030	5030	5030	0
6	20250410	212200	262561262	5030	5030	5030	5030	0
7	20250410	212100	262561262	5030	5030	5030	5030	0
8	20250410	212000	262561262	5030	5030	5030	5030	0
9	20250410	211900	262561262	5030	5030	5030	5030	0
10	20250410	211800	262561262	5030	5030	5030	5030	0
11	20250410	211700	262561262	5030	5030	5030	5030	0
12	20250410	211600	262561262	5030	5030	5030	5030	0
13	20250410	211500	262561262	5030	5030	5030	5030	0
14	20250410	211400	262561262	5030	5030	5030	5030	0
15	20250410	211300	262561262	5030	5030	5030	5030	0
16	20250410	211200	262561262	5030	5030	5030	5030	0
17	20250410	211100	262561262	5030	5030	5030	5030	0
18	20250410	211000	262561262	5030	5030	5030	5030	0
19	20250410	210900	262561262	5030	5030	5030	5030	0
20	20250410	210800	262561262	5030	5030	5030	5030	0
21	20250410	210700	262561262	5030	5030	5030	5030	0
22	20250410	210600	262561262	5030	5030	5030	5030	0
23	20250410	210500	262561262	5030	5030	5030	5030	0
24	20250410	210400	262561262	5030	5030	5030	5030	0
25	20250410	210300	262561262	5030	5030	5030	5030	0
26	20250410	210200	262561262	5030	5030	5030	5030	0
27	20250410	210100	262561262	5030	5030	5030	5030	0
28	20250410	210000	262561262	5030	5030	5030	5030	0
29	20250410	205900	262561262	5030	5030	5030	5030	0
30	20250410	205800	262561262	5030	5030	5030	5030	0
31	20250410	205700	262561262	5030	5030	5030	5030	0
32	20250410	205600	262561262	5030	5030	5030	5030	1252
33	20250410	205500	262561262	5030	5030	5030	5030	0
34	20250410	205400	262561262	5030	5030	5030	5030	0
35	20250410	205300	262561262	5030	5030	5030	5030	0
36	20250410	205200	262561262	5030	5030	5030	5030	0
37	20250410	205100	262561262	5030	5030	5030	5030	0
38	20250410	205000	262561262	5030	5030	5030	5030	0
39	20250410	204900	262561262	5030	5030	5030	5030	0
40	20250410	204800	262561262	5030	5030	5030	5030	0
41	20250410	204700	262561262	5030	5030	5030	5030	0
42	20250410	204600	262561262	5030	5030	5030	5030	0
43	20250410	204500	262561262	5030	5030	5030	5030	0
44	20250410	204400	262561262	5030	5030	5030	5030	0
45	20250410	204300	262561262	5030	5030	5030	5030	0
46	20250410	204200	262561262	5030	5030	5030	5030	0
47	20250410	204100	262561262	5030	5030	5030	5030	0
48	20250410	204000	262561262	5030	5030	5030	5030	0
49	20250410	203900	262561262	5030	5030	5030	5030	0
50	20250410	203800	262561262	5030	5030	5030	5030	0
51	20250410	203700	262561262	5030	5030	5030	5030	0
52	20250410	203600	262561262	5030	5030	5030	5030	0
53	20250410	203500	262561262	5030	5030	5030	5030	0
54	20250410	203400	262561262	5030	5030	5030	5030	0
55	20250410	203300	262561262	5030	5030	5030	5030	0
56	20250410	203200	262561262	5030	5030	5030	5030	0
57	20250410	203100	262561262	5030	5030	5030	5030	0
58	20250410	203000	262561262	5030	5030	5030	5030	0
59	20250410	202900	262561262	5030	5030	5030	5030	0
60	20250410	202800	262561262	5030	5030	5030	5030	0
61	20250410	202700	262561262	5030	5030	5030	5030	0
62	20250410	202600	262561262	5030	5030	5030	5030	1252
63	20250410	202500	262561262	5030	5030	5030	5030	0
64	20250410	202400	262561262	5030	5030	5030	5030	0
65	20250410	202300	262561262	5030	5030	5030	5030	0
66	20250410	202200	262561262	5030	5030	5030	5030	0
67	20250410	202100	262561262	5030	5030	5030	5030	0
68	20250410	202000	262561262	5030	5030	5030	5030	0
69	20250410	201900	262561262	5030	5030	5030	5030	0
70	20250410	201800	262561262	5030	5030	5030	5030	0
71	20250410	201700	262561262	5030	5030	5030	5030	0
72	20250410	201600	262561262	5030	5030	5030	5030	0
73	20250410	201500	262561262	5030	5030	5030	5030	0
74	20250410	201400	262561262	5030	5030	5030	5030	0
75	20250410	201300	262561262	5030	5030	5030	5030	0
76	20250410	201200	262561262	5030	5030	5030	5030	0
77	20250410	201100	262561262	5030	5030	5030	5030	0
78	20250410	201000	262561262	5030	5030	5030	5030	0
79	20250410	200900	262561262	5030	5030	5030	5030	0
80	20250410	200800	262561262	5030	5030	5030	5030	0
81	20250410	200700	262561262	5030	5030	5030	5030	0
82	20250410	200600	262561262	5030	5030	5030	5030	0
83	20250410	200500	262561262	5030	5030	5030	5030	0
84	20250410	200400	262561262	5030	5030	5030	5030	0
85	20250410	200300	262561262	5030	5030	5030	5030	0
86	20250410	200200	262561262	5030	5030	5030	5030	0
87	20250410	200100	262561262	5030	5030	5030	5030	0
88	20250410	200000	262561262	5030	5030	5030	5030	0
89	20250410	195900	262561262	5030	5030	5030	5030	0
90	20250410	195800	262561262	5030	5030	5030	5030	0
91	20250410	195700	262561262	5030	5030	5030	5030	0
92	20250410	195600	262561262	5030	5030	5030	5030	1252
93	20250410	195500	262561262	5030	5030	5030	5030	0
94	20250410	195400	262561262	5030	5030	5030	5030	0
95	20250410	195300	262561262	5030	5030	5030	5030	0
96	20250410	195200	262561262	5030	5030	5030	5030	0
97	20250410	195100	262561262	5030	5030	5030	5030	0
98	20250410	195000	262561262	5030	5030	5030	5030	0
99	20250410	194900	262561262	5030	5030	5030	5030	0
100	20250410	194800	262561262	5030	5030	5030	5030	0
101	20250410	194700	262561262	5030	5030	5030	5030	0
102	20250410	194600	262561262	5030	5030	5030	5030	0
103	20250410	194500	262561262	5030	5030	5030	5030	0
104	20250410	194400	262561262	5030	5030	5030	5030	0
105	20250410	194300	262561262	5030	5030	5030	5030	0
106	20250410	194200	262561262	5030	5030	5030	5030	0
107	20250410	194100	262561262	5030	5030	5030	5030	0
108	20250410	194000	262561262	5030	5030	5030	5030	0
109	20250410	193900	262561262	5030	5030	5030	5030	0
110	20250410	193800	262561262	5030	5030	5030	5030	0
111	20250410	193700	262561262	5030	5030	5030	5030	0
112	20250410	193600	262561262	5030	5030	5030	5030	0
113	20250410	193500	262561262	5030	5030	5030	5030	0
114	20250410	193400	262561262	5030	5030	5030	5030	0
115	20250410	193300	262561262	5030	5030	5030	5030	0
116	20250410	193200	262561262	5030	5030	5030	5030	0
117	20250410	193100	262561262	5030	5030	5030	5030	0
118	20250410	193000	262561262	5030	5030	5030	5030	0
119	20250410	192900	262561262	5030	5030	5030	5030	0
120	20250410	192800	262561262	5030	5030	5030	5030	0
121	20250410	192700	262561262	5030	5030	5030	5030	0
122	20250410	192600	262561262	5030	5030	5030	5030	1252
123	20250410	192500	262561262	5030	5030	5030	5030	0
124	20250410	192400	262561262	5030	5030	5030	5030	0
125	20250410	192300	262561262	5030	5030	5030	5030	0
126	20250410	192200	262561262	5030	5030	5030	5030	0
127	20250410	192100	262561262	5030	5030	5030	5030	0
128	20250410	192000	262561262	5030	5030	5030	5030	0
129	20250410	191900	262561262	5030	5030	5030	5030	0
130	20250410	191800	262561262	5030	5030	5030	5030	0
131	20250410	191700	262561262	5030	5030	5030	5030	0
132	20250410	191600	262561262	5030	5030	5030	5030	0
133	20250410	191500	262561262	5030	5030	5030	5030	0
134	20250410	191400	262561262	5030	5030	5030	5030	0
135	20250410	191300	262561262	5030	5030	5030	5030	0
136	20250410	191200	262561262	5030	5030	5030	5030	0
137	20250410	191100	262561262	5030	5030	5030	5030	0
138	20250410	191000	262561262	5030	5030	5030	5030	0
139	20250410	190900	262561262	5030	5030	5030	5030	0
140	20250410	190800	262561262	5030	5030	5030	5030	0
141	20250410	190700	262561262	5030	5030	5030	5030	0
142	20250410	190600	262561262	5030	5030	5030	5030	0
143	20250410	190500	262561262	5030	5030	5030	5030	0
144	20250410	190400	262561262	5030	5030	5030	5030	0
145	20250410	190300	262561262	5030	5030	5030	5030	0
146	20250410	190200	262561262	5030	5030	5030	5030	0
147	20250410	190100	262561262	5030	5030	5030	5030	0
148	20250410	190000	262561262	5030	5030	5030	5030	0
149	20250410	185900	262561262	5030	5030	5030	5030	0
150	20250410	185800	262561262	5030	5030	5030	5030	0
151	20250410	185700	262561262	5030	5030	5030	5030	0
152	20250410	185600	262561262	5030	5030	5030	5030	1252
153	20250410	185500	262561262	5030	5030	5030	5030	0
154	20250410	185400	262561262	5030	5030	5030	5030	0
155	20250410	185300	262561262	5030	5030	5030	5030	0
156	20250410	185200	262561262	5030	5030	5030	5030	0
157	20250410	185100	262561262	5030	5030	5030	5030	0
158	20250410	185000	262561262	5030	5030	5030	5030	0
159	20250410	184900	262561262	5030	5030	5030	5030	0
160	20250410	184800	262561262	5030	5030	5030	5030	0
161	20250410	184700	262561262	5030	5030	5030	5030	0
162	20250410	184600	262561262	5030	5030	5030	5030	0
163	20250410	184500	262561262	5030	5030	5030	5030	0
164	20250410	184400	262561262	5030	5030	5030	5030	0
165	20250410	184300	262561262	5030	5030	5030	5030	0
166	20250410	184200	262561262	5030	5030	5030	5030	0
167	20250410	184100	262561262	5030	5030	5030	5030	0
168	20250410	184000	262561262	5030	5030	5030	5030	0
169	20250410	183900	262561262	5030	5030	5030	5030	0
170	20250410	183800	262561262	5030	5030	5030	5030	0
171	20250410	183700	262561262	5030	5030	5030	5030	0
172	20250410	183600	262561262	5030	5030	5030	5030	0
173	20250410	183500	262561262	5030	5030	5030	5030	0
174	20250410	183400	262561262	5030	5030	5030	5030	0
175	20250410	183300	262561262	5030	5030	5030	5030	0
176	20250410	183200	262561262	5030	5030	5030	5030	0
177	20250410	183100	262561262	5030	5030	5030	5030	0
178	20250410	183000	262561262	5030	5030	5030	5030	0
179	20250410	182900	262561262	5030	5030	5030	5030	0
180	20250410	182800	262561262	5030	5030	5030	5030	0
181	20250410	182700	262561262	5030	5030	5030	5030	0
182	20250410	182600	262561262	5030	5030	5030	5030	1252
183	20250410	182500	262561262	5030	5030	5030	5030	0
184	20250410	182400	262561262	5030	5030	5030	5030	0
185	20250410	182300	262561262	5030	5030	5030	5030	0
186	20250410	182200	262561262	5030	5030	5030	5030	0
187	20250410	182100	262561262	5030	5030	5030	5030	0
188	20250410	182000	262561262	5030	5030	5030	5030	0
189	20250410	181900	262561262	5030	5030	5030	5030	0
190	20250410	181800	262561262	5030	5030	5030	5030	0
191	20250410	181700	262561262	5030	5030	5030	5030	0
192	20250410	181600	262561262	5030	5030	5030	5030	0
193	20250410	181500	262561262	5030	5030	5030	5030	0
194	20250410	181400	262561262	5030	5030	5030	5030	0
195	20250410	181300	262561262	5030	5030	5030	5030	0
196	20250410	181200	262561262	5030	5030	5030	5030	0
197	20250410	181100	262561262	5030	5030	5030	5030	0
198	20250410	181000	262561262	5030	5030	5030	5030	0
199	20250410	180900	262561262	5030	5030	5030	5030	0
200	20250410	180800	262561262	5030	5030	5030	5030	0
201	20250410	180700	262561262	5030	5030	5030	5030	0
202	20250410	180600	262561262	5030	5030	5030	5030	0
203	20250410	180500	262561262	5030	5030	5030	5030	0
204	20250410	180400	262561262	5030	5030	5030	5030	0
205	20250410	180300	262561262	5030	5030	5030	5030	0
206	20250410	180200	262561262	5030	5030	5030	5030	0
207	20250410	180100	262561262	5030	5030	5030	5030	0
208	20250410	180000	262561262	5030	5030	5030	5030	0
209	20250410	175900	262561262	5030	5030	5030	5030	0
210	20250410	175800	262561262	5030	5030	5030	5030	0
211	20250410	175700	262561262	5030	5030	5030	5030	0
212	20250410	175600	262561262	5030	5030	5030	5030	1252
213	20250410	175500	262561262	5030	5030	5030	5030	0
214	20250410	175400	262561262	5030	5030	5030	5030	0
215	20250410	175300	262561262	5030	5030	5030	5030	0
216	20250410	175200	262561262	5030	5030	5030	5030	0
217	20250410	175100	262561262	5030	5030	5030	5030	0
218	20250410	175000	262561262	5030	5030	5030	5030	0
219	20250410	174900	262561262	5030	5030	5030	5030	0
220	20250410	174800	262561262	5030	5030	5030	5030	0
221	20250410	174700	262561262	5030	5030	5030	5030	0
222	20250410	174600	262561262	5030	5030	5030	5030	0
223	20250410	174500	262561262	5030	5030	5030	5030	0
224	20250410	174400	262561262	5030	5030	5030	5030	0
225	20250410	174300	262561262	5030	5030	5030	5030	0
226	20250410	174200	262561262	5030	5030	5030	5030	0
227	20250410	174100	262561262	5030	5030	5030	5030	0
228	20250410	174000	262561262	5030	5030	5030	5030	0
229	20250410	173900	262561262	5030	5030	5030	5030	0
230	20250410	173800	262561262	5030	5030	5030	5030	0
231	20250410	173700	262561262	5030	5030	5030	5030	0
232	20250410	173600	262561262	5030	5030	5030	5030	0
233	20250410	173500	262561262	5030	5030	5030	5030	0
234	20250410	173400	262561262	5030	5030	5030	5030	0
235	20250410	173300	262561262	5030	5030	5030	5030	0
236	20250410	173200	262561262	5030	5030	5030	5030	0
237	20250410	173100	262561262	5030	5030	5030	5030	0
238	20250410	173000	262561262	5030	5030	5030	5030	0
239	20250410	172900	262561262	5030	5030	5030	5030	0
240	20250410	172800	262561262	5030	5030	5030	5030	0
241	20250410	172700	262561262	5030	5030	5030	5030	0
242	20250410	172600	262561262	5030	5030	5030	5030	1252
243	20250410	172500	262561262	5030	5030	5030	5030	0
244	20250410	172400	262561262	5030	5030	5030	5030	0
245	20250410	172300	262561262	5030	5030	5030	5030	0
246	20250410	172200	262561262	5030	5030	5030	5030	0
247	20250410	172100	262561262	5030	5030	5030	5030	0
248	20250410	172000	262561262	5030	5030	5030	5030	0
249	20250410	171900	262561262	5030	5030	5030	5030	0
250	20250410	171800	262561262	5030	5030	5030	5030	0
251	20250410	171700	262561262	5030	5030	5030	5030	0
252	20250410	171600	262561262	5030	5030	5030	5030	0
253	20250410	171500	262561262	5030	5030	5030	5030	0
254	20250410	171400	262561262	5030	5030	5030	5030	0
255	20250410	171300	262561262	5030	5030	5030	5030	0
256	20250410	171200	262561262	5030	5030	5030	5030	0
257	20250410	171100	262561262	5030	5030	5030	5030	0
258	20250410	171000	262561262	5030	5030	5030	5030	0
259	20250410	170900	262561262	5030	5030	5030	5030	0
260	20250410	170800	262561262	5030	5030	5030	5030	0
261	20250410	170700	262561262	5030	5030	5030	5030	0
262	20250410	170600	262561262	5030	5030	5030	5030	0
263	20250410	170500	262561262	5030	5030	5030	5030	0
264	20250410	170400	262561262	5030	5030	5030	5030	0
265	20250410	170300	262561262	5030	5030	5030	5030	0
266	20250410	170200	262561262	5030	5030	5030	5030	0
267	20250410	170100	262561262	5030	5030	5030	5030	0
268	20250410	170000	262561262	5030	5030	5030	5030	0
269	20250410	165900	262561262	5030	5030	5030	5030	0
270	20250410	165800	262561262	5030	5030	5030	5030	0
271	20250410	165700	262561262	5030	5030	5030	5030	0
272	20250410	165600	262561262	5030	5030	5030	5030	1252
273	20250410	165500	262561262	5030	5030	5030	5030	0
274	20250410	165400	262561262	5030	5030	5030	5030	0
275	20250410	165300	262561262	5030	5030	5030	5030	0
276	20250410	165200	262561262	5030	5030	5030	5030	0
277	20250410	165100	262561262	5030	5030	5030	5030	0
278	20250410	165000	262561262	5030	5030	5030	5030	0
279	20250410	164900	262561262	5030	5030	5030	5030	0
280	20250410	164800	262561262	5030	5030	5030	5030	0
281	20250410	164700	262561262	5030	5030	5030	5030	0
282	20250410	164600	262561262	5030	5030	5030	5030	0
283	20250410	164500	262561262	5030	5030	5030	5030	0
284	20250410	164400	262561262	5030	5030	5030	5030	0
285	20250410	164300	262561262	5030	5030	5030	5030	0
286	20250410	164200	262561262	5030	5030	5030	5030	0
287	20250410	164100	262561262	5030	5030	5030	5030	0
288	20250410	164000	262561262	5030	5030	5030	5030	0
289	20250410	163900	262561262	5030	5030	5030	5030	0
290	20250410	163800	262561262	5030	5030	5030	5030	0
291	20250410	163700	262561262	5030	5030	5030	5030	0
292	20250410	163600	262561262	5030	5030	5030	5030	0
293	20250410	163500	262561262	5030	5030	5030	5030	0
294	20250410	163400	262561262	5030	5030	5030	5030	0
295	20250410	163300	262561262	5030	5030	5030	5030	0
296	20250410	163200	262561262	5030	5030	5030	5030	0
297	20250410	163100	262561262	5030	5030	5030	5030	0
298	20250410	163000	262561262	5030	5030	5030	5030	0
299	20250410	162900	262561262	5030	5030	5030	5030	0
300	20250410	162800	262561262	5030	5030	5030	5030	0
301	20250410	162700	262561262	5030	5030	5030	5030	0
302	20250410	162600	262561262	5030	5030	5030	5030	1252
303	20250410	162500	262561262	5030	5030	5030	5030	0
304	20250410	162400	262561262	5030	5030	5030	5030	0
305	20250410	162300	262561262	5030	5030	5030	5030	0
306	20250410	162200	262561262	5030	5030	5030	5030	0
307	20250410	162100	262561262	5030	5030	5030	5030	0
308	20250410	162000	262561262	5030	5030	5030	5030	0
309	20250410	161900	262561262	5030	5030	5030	5030	0
310	20250410	161800	262561262	5030	5030	5030	5030	0
311	20250410	161700	262561262	5030	5030	5030	5030	0
312	20250410	161600	262561262	5030	5030	5030	5030	0
313	20250410	161500	262561262	5030	5030	5030	5030	0
314	20250410	161400	262561262	5030	5030	5030	5030	0
315	20250410	161300	262561262	5030	5030	5030	5030	0
316	20250410	161200	262561262	5030	5030	5030	5030	0
317	20250410	161100	262561262	5030	5030	5030	5030	0
318	20250410	161000	262561262	5030	5030	5030	5030	0
319	20250410	160900	262561262	5030	5030	5030	5030	0
320	20250410	160800	262561262	5030	5030	5030	5030	0
321	20250410	160700	262561262	5030	5030	5030	5030	0
322	20250410	160600	262561262	5030	5030	5030	5030	0
323	20250410	160500	262561262	5030	5030	5030	5030	0
324	20250410	160400	262561262	5030	5030	5030	5030	0
325	20250410	160300	262561262	5030	5030	5030	5030	0
326	20250410	160200	262561262	5030	5030	5030	5030	0
327	20250410	160100	262561262	5030	5030	5030	5030	0
328	20250410	160000	262561262	5030	5030	5030	5030	0
329	20250410	155900	262561262	5030	5030	5030	5030	0
330	20250410	155800	262561262	5030	5030	5030	5030	0
331	20250410	155700	262561262	5030	5030	5030	5030	0
332	20250410	155600	262561262	5030	5030	5030	5030	1252
333	20250410	155500	262561262	5030	5030	5030	5030	0
334	20250410	155400	262561262	5030	5030	5030	5030	0
335	20250410	155300	262561262	5030	5030	5030	5030	0
336	20250410	155200	262561262	5030	5030	5030	5030	0
337	20250410	155100	262561262	5030	5030	5030	5030	0
338	20250410	155000	262561262	5030	5030	5030	5030	0
339	20250410	154900	262561262	5030	5030	5030	5030	0
340	20250410	154800	262561262	5030	5030	5030	5030	0
341	20250410	154700	262561262	5030	5030	5030	5030	0
342	20250410	154600	262561262	5030	5030	5030	5030	0
343	20250410	154500	262561262	5030	5030	5030	5030	0
344	20250410	154400	262561262	5030	5030	5030	5030	0
345	20250410	154300	262561262	5030	5030	5030	5030	0
346	20250410	154200	262561262	5030	5030	5030	5030	0
347	20250410	154100	262561262	5030	5030	5030	5030	0
348	20250410	154000	262561262	5030	5030	5030	5030	0
349	20250410	153900	262561262	5030	5030	5030	5030	0
350	20250410	153800	262561262	5030	5030	5030	5030	0
351	20250410	153700	262561262	5030	5030	5030	5030	0
352	20250410	153600	262561262	5030	5030	5030	5030	0
353	20250410	153500	262561262	5030	5030	5030	5030	0
354	20250410	153400	262561262	5030	5030	5030	5030	0
355	20250410	153300	262561262	5030	5030	5030	5030	0
356	20250410	153200	262561262	5030	5030	5030	5030	0
357	20250410	153100	262561262	5030	5030	5030	5030	0
358	20250410	153000	262561262	5030	5030	5030	5030	1252
359	20250410	152900	256263702	5050	5050	5050	5050	0
360	20250410	152800	256263702	5050	5050	5050	5050	0
361	20250410	152700	256263702	5050	5050	5050	5050	0
362	20250410	152600	256263702	5050	5050	5050	5050	0
363	20250410	152500	256263702	5050	5050	5050	5050	0
364	20250410	152400	256263702	5050	5050	5050	5050	0
365	20250410	152300	256263702	5050	5050	5050	5050	0
366	20250410	152200	256263702	5050	5050	5050	5050	0
367	20250410	152100	256263702	5050	5050	5050	5050	0
368	20250410	152000	256263702	5050	5050	5050	5050	0
369	20250410	151900	256263702	5050	5050	5060	5050	192
370	20250410	151800	255293302	5050	5050	5050	5050	77
371	20250410	151700	254904452	5050	5050	5050	5050	143
372	20250410	151600	254182302	5050	5040	5050	5030	327
373	20250410	151500	252534182	5040	5020	5040	5020	1154
374	20250410	151400	246722412	5030	5040	5040	5030	338
375	20250410	151300	245021462	5040	5030	5040	5020	580
376	20250410	151200	242101382	5040	5020	5040	5020	330
377	20250410	151100	240441482	5020	5020	5020	5020	19
378	20250410	151000	240346102	5020	4995	5020	4995	51
379	20250410	150900	240091332	5020	5020	5020	5020	40
380	20250410	150800	239890532	5020	5030	5030	5020	628
381	20250410	150700	236737492	5040	5030	5040	5020	503
382	20250410	150600	234206792	5030	5030	5030	5030	51
383	20250410	150500	233950262	5030	5030	5030	5030	0
384	20250410	150400	233950262	5030	5030	5030	5030	30
385	20250410	150300	233799362	5040	5040	5040	5030	155
386	20250410	150200	233018662	5020	5020	5020	5020	0
387	20250410	150100	233018662	5020	5020	5020	5020	0
388	20250410	150000	233018662	5020	5020	5020	5020	51
389	20250410	145900	232762642	5030	5030	5030	5030	0
390	20250410	145800	232762642	5030	5030	5030	5030	5
391	20250410	145700	232737492	5030	5030	5030	5030	92
392	20250410	145600	232274732	5040	5040	5050	5040	153
393	20250410	145500	231503592	5050	5050	5050	5050	0
394	20250410	145400	231503592	5050	5050	5050	5050	0
395	20250410	145300	231503592	5050	5050	5050	5050	57
396	20250410	145200	231215742	5050	5050	5050	5050	31
397	20250410	145100	231059192	5040	5040	5040	5040	0
398	20250410	145000	231059192	5040	5040	5040	5040	50
399	20250410	144900	230807192	5030	5030	5030	5030	51
400	20250410	144800	230550662	5050	5050	5050	5050	250
401	20250410	144700	229288162	5030	5030	5040	5030	933
402	20250410	144600	224587352	5040	5040	5040	5040	68
403	20250410	144500	224244632	5040	5040	5040	5040	190
404	20250410	144400	223287032	5040	5020	5040	5020	936
405	20250410	144300	218570592	5030	5040	5040	5030	98
406	20250410	144200	218077172	5010	5010	5010	5010	0
407	20250410	144100	218077172	5010	5010	5010	5010	62
408	20250410	144000	217766552	5010	5010	5010	5010	58
409	20250410	143900	217475972	5000	5000	5000	5000	0
410	20250410	143800	217475972	5000	5000	5000	5000	0
411	20250410	143700	217475972	5000	5030	5030	5000	92
412	20250410	143600	217014712	5030	5030	5030	5030	0
413	20250410	143500	217014712	5030	5040	5040	5030	331
414	20250410	143400	215346772	5030	5020	5030	5010	404
415	20250410	143300	213316682	5030	5030	5030	5030	0
416	20250410	143200	213316682	5030	5020	5030	5020	218
417	20250410	143100	212221282	5030	5010	5030	5010	309
418	20250410	143000	210670112	5010	5010	5010	5010	0
419	20250410	142900	210670112	5010	5000	5010	5000	164
420	20250410	142800	209849642	4995	4995	4995	4995	51
421	20250410	142700	209594897	5000	5010	5010	5000	136
422	20250410	142600	208914867	5010	5010	5010	5010	0
423	20250410	142500	208914867	5010	5010	5010	5010	1
424	20250410	142400	208909857	5000	5010	5010	5000	122
425	20250410	142300	208299137	5000	5010	5010	5000	66
426	20250410	142200	207969117	5000	5000	5000	5000	300
427	20250410	142100	206469117	5000	5000	5000	5000	51
428	20250410	142000	206214117	4995	4995	4995	4995	0
429	20250410	141900	206214117	4995	4995	4995	4995	0
430	20250410	141800	206214117	4995	4995	4995	4995	50
431	20250410	141700	205964367	5000	5000	5000	5000	2000
432	20250410	141600	195964367	5020	5020	5020	5020	3
433	20250410	141500	195949307	5020	4990	5020	4990	1076
434	20250410	141400	190549317	5010	5000	5010	5000	322
435	20250410	141300	188937097	4990	5040	5040	4990	1028
436	20250410	141200	183790507	5040	5040	5040	5040	182
437	20250410	141100	182873227	5045	5040	5045	5040	1120
438	20250410	141000	177228177	5050	5050	5050	5050	33
439	20250410	140900	177061527	5050	5050	5050	5050	49
440	20250410	140800	176814077	5040	5030	5040	5030	631
441	20250410	140700	173634257	5020	5020	5020	5020	34
442	20250410	140600	173463577	5000	5000	5000	5000	0
443	20250410	140500	173463577	5000	5020	5020	5000	79
444	20250410	140400	173067997	5030	5010	5030	5010	289
445	20250410	140300	171616997	5010	5020	5020	5010	147
446	20250410	140200	170880447	5010	4990	5010	4990	123
447	20250410	140100	170265737	5000	5000	5000	5000	3
448	20250410	140000	170250737	5000	4995	5000	4995	239
449	20250410	135900	169056737	4995	4995	4995	4995	50
450	20250410	135800	168806987	5000	5000	5000	5000	49
451	20250410	135700	168561987	5000	5000	5000	5000	0
452	20250410	135600	168561987	5000	4990	5000	4990	27
453	20250410	135500	168426997	4985	4985	4985	4985	96
454	20250410	135400	167948437	4985	4985	4985	4985	0
455	20250410	135300	167948437	4985	4985	4985	4985	0
456	20250410	135200	167948437	4985	4990	5000	4985	433
457	20250410	135100	165784007	5000	5000	5000	5000	2
458	20250410	135000	165774007	4985	4985	4985	4985	0
459	20250410	134900	165774007	4985	4995	4995	4985	99
460	20250410	134800	165280012	4990	4990	4990	4990	49
461	20250410	134700	165035502	4995	4995	4995	4995	0
462	20250410	134600	165035502	4995	4995	4995	4995	2
463	20250410	134500	165025512	4995	4995	4995	4995	40
464	20250410	134400	164825712	4995	4995	4995	4995	55
465	20250410	134300	164550987	4995	4995	4995	4995	2
466	20250410	134200	164540997	4985	4985	4985	4985	51
467	20250410	134100	164286762	4985	4985	4985	4985	1
468	20250410	134000	164281777	4980	4980	4980	4980	4
469	20250410	133900	164261857	4975	4975	4975	4975	50
470	20250410	133800	164013107	4970	4970	4970	4970	0
471	20250410	133700	164013107	4970	4970	4970	4970	0
472	20250410	133600	164013107	4970	4997	4997	4970	58
473	20250410	133500	163724662	4995	4995	4995	4995	59
474	20250410	133400	163429957	4985	4985	4985	4985	0
475	20250410	133300	163429957	4985	4985	4985	4985	50
476	20250410	133200	163180707	4995	4990	4995	4990	57
477	20250410	133100	162896042	4980	4985	4985	4980	18
478	20250410	133000	162806397	4985	4985	4985	4985	51
479	20250410	132900	162552162	4985	4985	4985	4985	50
480	20250410	132800	162302912	4995	4995	4995	4995	0
481	20250410	132700	162302912	4995	4995	4995	4995	51
482	20250410	132600	162048167	4990	4990	4990	4990	51
483	20250410	132500	161793677	4985	4985	4985	4985	0
484	20250410	132400	161793677	4985	4985	4985	4985	198
485	20250410	132300	160806647	4985	4985	4985	4985	51
486	20250410	132200	160552412	4995	4995	4995	4995	2
487	20250410	132100	160542422	4965	4965	4965	4965	0
488	20250410	132000	160542422	4965	4985	4990	4965	993
489	20250410	131900	155592542	4980	4965	4980	4965	610
490	20250410	131800	152554877	4975	4975	4975	4975	77
491	20250410	131700	152171802	4975	4975	4975	4975	2
492	20250410	131600	152161852	4975	4975	4975	4975	50
493	20250410	131500	151913102	4975	4975	4975	4975	53
494	20250410	131400	151649427	4965	4965	4965	4965	0
495	20250410	131300	151649427	4965	4975	4975	4965	60
496	20250410	131200	151351427	4975	4975	4975	4975	30
497	20250410	131100	151202177	4970	4970	4970	4970	166
498	20250410	131000	150377157	4970	4965	4970	4965	100
499	20250410	130900	149880412	4970	4970	4970	4970	0
500	20250410	130800	149880412	4970	4970	4970	4970	50
501	20250410	130700	149631912	4970	4970	4980	4965	152
502	20250410	130600	148876702	4970	4970	4970	4970	72
503	20250410	130500	148518862	4970	4970	4970	4970	0
504	20250410	130400	148518862	4970	4970	4970	4970	29
505	20250410	130300	148374732	4975	4975	4975	4975	50
506	20250410	130200	148125982	4970	4970	4970	4970	0
507	20250410	130100	148125982	4970	4970	4970	4970	50
508	20250410	130000	147877482	4980	4980	4980	4980	2
509	20250410	125900	147867522	4975	4965	4975	4965	164
510	20250410	125800	147052102	4965	4965	4965	4965	2
511	20250410	125700	147042172	4965	4965	4965	4965	2
512	20250410	125600	147032242	4970	4970	4970	4970	48
513	20250410	125500	146793682	4970	4970	4970	4970	4
514	20250410	125400	146773802	4970	4970	4970	4970	1
515	20250410	125300	146768832	4970	4970	4970	4970	50
516	20250410	125200	146520332	4970	4965	4970	4965	121
517	20250410	125100	145919032	4965	4965	4965	4965	51
518	20250410	125000	145665817	4965	4965	4965	4965	5
519	20250410	124900	145640992	4960	4960	4960	4960	0
520	20250410	124800	145640992	4960	4960	4960	4960	50
521	20250410	124700	145392992	4950	4950	4950	4950	0
522	20250410	124600	145392992	4950	4950	4950	4950	0
523	20250410	124500	145392992	4950	4950	4950	4950	0
524	20250410	124400	145392992	4950	4950	4950	4950	51
525	20250410	124300	145140542	4950	4955	4955	4950	163
526	20250410	124200	144333387	4955	4955	4955	4955	0
527	20250410	124100	144333387	4955	4955	4955	4955	58
528	20250410	124000	144045997	4955	4955	4955	4955	0
529	20250410	123900	144045997	4955	4955	4955	4955	25
530	20250410	123800	143922122	4955	4955	4955	4955	50
531	20250410	123700	143674372	4950	4950	4950	4950	0
532	20250410	123600	143674372	4950	4955	4955	4950	10
533	20250410	123500	143624862	4960	4965	4970	4960	24
534	20250410	123400	143505787	4960	4960	4960	4960	30
535	20250410	123300	143356987	4955	4955	4955	4955	0
536	20250410	123200	143356987	4955	4955	4955	4955	0
537	20250410	123100	143356987	4955	4955	4955	4955	51
538	20250410	123000	143104282	4955	4955	4955	4955	1
539	20250410	122900	143099327	4955	4955	4955	4955	22
540	20250410	122800	142990317	4955	4955	4955	4955	38
541	20250410	122700	142802027	4955	4955	4955	4955	0
542	20250410	122600	142802027	4955	4955	4955	4955	13
543	20250410	122500	142737612	4950	4955	4955	4950	60
544	20250410	122400	142440567	4955	4955	4955	4955	0
545	20250410	122300	142440567	4955	4955	4955	4955	129
546	20250410	122200	141801372	4950	4950	4950	4950	50
547	20250410	122100	141553872	4960	4960	4960	4960	0
548	20250410	122000	141553872	4960	4960	4960	4960	0
549	20250410	121900	141553872	4960	4955	4960	4955	86
550	20250410	121800	141127717	4955	4955	4955	4955	0
551	20250410	121700	141127717	4955	4955	4955	4955	0
552	20250410	121600	141127717	4955	4955	4955	4955	0
553	20250410	121500	141127717	4955	4957	4957	4955	50
554	20250410	121400	140879965	4960	4960	4960	4960	0
555	20250410	121300	140879965	4960	4960	4960	4960	0
556	20250410	121200	140879965	4960	4960	4960	4960	48
557	20250410	121100	140641885	4965	4965	4965	4965	4
558	20250410	121000	140622025	4960	4965	4965	4960	24
559	20250410	120900	140502975	4965	4955	4965	4955	52
560	20250410	120800	140245295	4965	4965	4965	4965	0
561	20250410	120700	140245295	4965	4965	4965	4965	0
562	20250410	120600	140245295	4965	4965	4965	4965	50
563	20250410	120500	139997045	4960	4960	4960	4960	0
564	20250410	120400	139997045	4960	4960	4960	4960	0
565	20250410	120300	139997045	4960	4960	4960	4960	5
566	20250410	120200	139972245	4960	4960	4960	4960	51
567	20250410	120100	139719285	4965	4965	4965	4965	48
568	20250410	120000	139480965	4960	4960	4960	4960	7
569	20250410	115900	139446245	4970	4970	4970	4970	20
570	20250410	115800	139346845	4970	4970	4970	4970	0
571	20250410	115700	139346845	4970	4970	4970	4970	49
572	20250410	115600	139103315	4970	4970	4970	4970	54
573	20250410	115500	138834935	4975	4975	4975	4975	2
574	20250410	115400	138824985	4960	4960	4960	4960	0
575	20250410	115300	138824985	4960	4960	4960	4960	51
576	20250410	115200	138572025	4975	4975	4975	4975	14
577	20250410	115100	138502375	4975	4975	4975	4975	0
578	20250410	115000	138502375	4975	4965	4975	4965	52
579	20250410	114900	138244175	4960	4960	4960	4960	0
580	20250410	114800	138244175	4960	4970	4970	4960	52
581	20250410	114700	137986235	4970	4970	4970	4970	1
582	20250410	114600	137981265	4960	4960	4965	4960	276
583	20250410	114500	136612290	4960	4960	4960	4960	0
584	20250410	114400	136612290	4960	4960	4960	4960	0
585	20250410	114300	136612290	4960	4960	4960	4960	49
586	20250410	114200	136369250	4955	4955	4955	4955	0
587	20250410	114100	136369250	4955	4955	4955	4955	80
588	20250410	114000	135972850	4960	4950	4960	4950	402
589	20250410	113900	133980345	4950	4945	4950	4945	90
590	20250410	113800	133535170	4940	4940	4940	4940	204
591	20250410	113700	132527410	4940	4930	4940	4930	51
592	20250410	113600	132275970	4935	4935	4935	4935	60
593	20250410	113500	131979870	4935	4935	4935	4935	50
594	20250410	113400	131733120	4935	4935	4935	4935	0
595	20250410	113300	131733120	4935	4935	4935	4935	35
596	20250410	113200	131560395	4935	4935	4935	4935	0
597	20250410	113100	131560395	4935	4930	4935	4930	32
598	20250410	113000	131402550	4930	4930	4930	4930	50
599	20250410	112900	131156050	4940	4940	4940	4940	0
600	20250410	112800	131156050	4940	4940	4940	4940	0
601	20250410	112700	131156050	4940	4920	4940	4920	320
602	20250410	112600	129581250	4910	4940	4945	4750	1721
603	20250410	112500	121214605	4945	4945	4945	4945	1
604	20250410	112400	121209660	4945	4945	4945	4945	49
605	20250410	112300	120967355	4945	4945	4945	4945	1
606	20250410	112200	120962410	4945	4945	4945	4945	0
607	20250410	112100	120962410	4945	4945	4945	4945	8
608	20250410	112000	120922850	4945	4945	4945	4945	41
609	20250410	111900	120720105	4940	4940	4940	4940	0
610	20250410	111800	120720105	4940	4940	4940	4940	10
611	20250410	111700	120670705	4940	4960	4960	4940	1082
612	20250410	111600	115304985	4965	4970	4970	4965	70
613	20250410	111500	114957185	4970	4970	4970	4970	50
614	20250410	111400	114708685	4970	4970	4970	4970	51
615	20250410	111300	114455215	4975	4975	4980	4975	98
616	20250410	111200	113967420	4970	4970	4970	4970	10
617	20250410	111100	113917720	4970	4970	4970	4970	150
618	20250410	111000	113172220	4975	4975	4975	4975	0
619	20250410	110900	113172220	4975	4970	4975	4970	20
620	20250410	110800	113072810	4965	4965	4965	4965	51
621	20250410	110700	112819595	4970	4970	4970	4970	0
622	20250410	110600	112819595	4970	4970	4970	4970	3
623	20250410	110500	112804685	4970	4970	4970	4970	0
624	20250410	110400	112804685	4970	4970	4970	4970	34
625	20250410	110300	112635705	4970	4970	4970	4970	0
626	20250410	110200	112635705	4970	4970	4970	4970	51
627	20250410	110100	112382235	4965	4965	4965	4965	52
628	20250410	110000	112124055	4965	4965	4965	4965	0
629	20250410	105900	112124055	4965	4965	4965	4965	29
630	20250410	105800	111980070	4955	4955	4955	4955	50
631	20250410	105700	111732320	4955	4955	4955	4955	4
632	20250410	105600	111712500	4950	4950	4950	4950	0
633	20250410	105500	111712500	4950	4950	4950	4950	51
634	20250410	105400	111460050	4960	4960	4960	4960	2
635	20250410	105300	111450130	4950	4950	4950	4950	0
636	20250410	105200	111450130	4950	4950	4950	4950	100
637	20250410	105100	110955130	4950	4945	4950	4945	86
638	20250410	105000	110529435	4935	4935	4935	4935	0
639	20250410	104900	110529435	4935	4935	4935	4935	0
640	20250410	104800	110529435	4935	4935	4935	4935	51
641	20250410	104700	110277750	4950	4950	4950	4950	0
642	20250410	104600	110277750	4950	4950	4950	4950	5
643	20250410	104500	110253000	4955	4955	4955	4955	19
644	20250410	104400	110158855	4955	4960	4960	4955	49
645	20250410	104300	109915820	4960	4960	4960	4960	0
646	20250410	104200	109915820	4960	4960	4960	4960	106
647	20250410	104100	109390060	4955	4955	4955	4955	0
648	20250410	104000	109390060	4955	4955	4955	4955	0
649	20250410	103900	109390060	4955	4930	4955	4930	452
650	20250410	103800	107153905	4920	4920	4920	4920	0
651	20250410	103700	107153905	4920	4920	4920	4920	0
652	20250410	103600	107153905	4920	4920	4920	4920	0
653	20250410	103500	107153905	4920	4920	4920	4920	244
654	20250410	103400	105953425	4945	4945	4945	4945	0
655	20250410	103300	105953425	4945	4950	4950	4945	84
656	20250410	103200	105537975	4950	4950	4950	4950	50
657	20250410	103100	105290475	4955	4955	4955	4955	18
658	20250410	103000	105201285	4980	4980	4980	4980	3
659	20250410	102900	105186345	4955	4955	4955	4955	53
660	20250410	102800	104923730	4955	4970	4970	4955	165
661	20250410	102700	104103755	4965	4965	4965	4965	16
662	20250410	102600	104024315	4960	4955	4960	4955	88
663	20250410	102500	103588150	4950	4950	4950	4950	0
664	20250410	102400	103588150	4950	4950	4950	4950	0
665	20250410	102300	103588150	4950	4950	4950	4950	0
666	20250410	102200	103588150	4950	4950	4950	4950	51
667	20250410	102100	103335700	4950	4950	4950	4950	23
668	20250410	102000	103221850	4950	4950	4950	4950	0
669	20250410	101900	103221850	4950	4950	4950	4950	36
670	20250410	101800	103043650	4950	4950	4950	4950	50
671	20250410	101700	102796150	4950	4950	4950	4950	0
672	20250410	101600	102796150	4950	4960	4960	4950	53
673	20250410	101500	102533780	4950	4945	4950	4945	155
674	20250410	101400	101767255	4940	4940	4940	4940	0
675	20250410	101300	101767255	4940	4940	4940	4940	50
676	20250410	101200	101520255	4960	4960	4960	4960	68
677	20250410	101100	101182975	4940	4940	4940	4940	0
678	20250410	101000	101182975	4940	4935	4940	4935	56
679	20250410	100900	100906590	4940	4940	4940	4940	47
680	20250410	100800	100674410	4940	4940	4940	4940	0
681	20250410	100700	100674410	4940	4940	4940	4940	30
682	20250410	100600	100526210	4930	4950	4950	4930	177
683	20250410	100500	99653560	4930	4930	4930	4930	0
684	20250410	100400	99653560	4930	4930	4930	4930	4
685	20250410	100300	99633840	4935	4940	4940	4935	100
686	20250410	100200	99140095	4940	4940	4940	4940	0
687	20250410	100100	99140095	4940	4940	4940	4940	0
688	20250410	100000	99140095	4940	4950	4975	4940	149
689	20250410	095900	98403005	4985	4940	4985	4940	263
690	20250410	095800	97099810	4930	4930	4930	4930	66
691	20250410	095700	96774430	4930	4930	4930	4930	1
692	20250410	095600	96769500	4930	4930	4930	4930	34
693	20250410	095500	96601880	4930	4930	4930	4930	0
694	20250410	095400	96601880	4930	4930	4930	4930	0
695	20250410	095300	96601880	4930	4930	4930	4930	124
696	20250410	095200	95990560	4950	4925	4950	4925	1576
697	20250410	095100	88197130	4915	4915	4915	4915	0
698	20250410	095000	88197130	4915	4915	4915	4915	0
699	20250410	094900	88197130	4915	4915	4915	4915	10
700	20250410	094800	88147980	4910	4910	4910	4910	9
701	20250410	094700	88103790	4915	4915	4915	4915	0
702	20250410	094600	88103790	4915	4915	4915	4915	31
703	20250410	094500	87951425	4915	4920	4920	4875	1280
704	20250410	094400	81685615	4935	4935	4935	4935	0
705	20250410	094300	81685615	4935	4920	4935	4900	496
706	20250410	094200	79247110	4900	4900	4900	4900	0
707	20250410	094100	79247110	4900	4900	4900	4900	120
708	20250410	094000	78659110	4905	4935	4935	4905	530
709	20250410	093900	76044460	4925	4925	4925	4925	22
710	20250410	093800	75936110	4930	4930	4930	4930	8
711	20250410	093700	75896670	4945	4945	4945	4945	0
712	20250410	093600	75896670	4945	4945	4945	4945	25
713	20250410	093500	75773045	4900	4900	4900	4900	0
714	20250410	093400	75773045	4900	4945	4945	4900	715
715	20250410	093300	72264335	4950	4950	4950	4950	0
716	20250410	093200	72264335	4950	4950	4950	4950	0
717	20250410	093100	72264335	4950	4950	4950	4950	1
718	20250410	093000	72259385	4940	4940	4940	4940	1
719	20250410	092900	72254445	4945	4900	4945	4900	52
720	20250410	092800	71997445	4950	4950	4950	4950	0
721	20250410	092700	71997445	4950	4900	4950	4900	1042
722	20250410	092600	66886275	4900	4900	4900	4900	202
723	20250410	092500	65896475	4900	4900	4900	4900	1
724	20250410	092400	65891575	4885	4885	4885	4885	304
725	20250410	092300	64406535	4895	4895	4895	4895	0
726	20250410	092200	64406535	4895	4895	4895	4890	261
727	20250410	092100	63129040	4895	4885	4895	4885	10
728	20250410	092000	63080145	4885	4880	4895	4880	1563
729	20250410	091900	55432450	4880	4875	4880	4875	2
730	20250410	091800	55422695	4855	4890	4890	4855	459
731	20250410	091700	53186655	4895	4895	4895	4890	61
732	20250410	091600	52888115	4895	4895	4895	4855	2364
733	20250410	091500	41406925	4870	4870	4870	4870	25
734	20250410	091400	41285175	4895	4940	4940	4880	1891
735	20250410	091300	32030380	4940	4945	4945	4940	89
736	20250410	091200	31590400	4950	4950	4950	4945	65
737	20250410	091100	31268660	4950	4945	4950	4945	47
738	20250410	091000	31036240	4945	4950	4950	4945	285
739	20250410	090900	29625495	4955	4945	4955	4945	258
740	20250410	090800	28348830	4950	4955	4955	4950	363
741	20250410	090700	26551950	4955	4955	4955	4950	393
742	20250410	090600	24606580	4955	5000	5000	4955	307
743	20250410	090500	23085350	5010	4950	5010	4950	259
744	20250410	090400	21798925	4920	4950	4950	4920	347
745	20250410	090300	20088715	4950	4950	4950	4950	554
746	20250410	090200	17346415	4950	4940	4950	4940	807
747	20250410	090100	13359800	4900	4900	4900	4900	40
748	20250410	090000	13163800	4895	4895	4940	4895	2689