KissMeData/070960/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	193100	2390713608	4165	4165	4165	4165	13056
3	20250410	193000	2390713608	4165	4165	4165	4165	0
4	20250410	192900	2390713608	4165	4165	4165	4165	0
5	20250410	192800	2390713608	4165	4165	4165	4165	0
6	20250410	192700	2390713608	4165	4165	4165	4165	0
7	20250410	192600	2390713608	4165	4165	4165	4165	0
8	20250410	192500	2390713608	4165	4165	4165	4165	0
9	20250410	192400	2390713608	4165	4165	4165	4165	0
10	20250410	192300	2390713608	4165	4165	4165	4165	0
11	20250410	192200	2390713608	4165	4165	4165	4165	0
12	20250410	192100	2390713608	4165	4165	4165	4165	0
13	20250410	192000	2390713608	4165	4165	4165	4165	0
14	20250410	191900	2390713608	4165	4165	4165	4165	0
15	20250410	191800	2390713608	4165	4165	4165	4165	0
16	20250410	191700	2390713608	4165	4165	4165	4165	0
17	20250410	191600	2390713608	4165	4165	4165	4165	0
18	20250410	191500	2390713608	4165	4165	4165	4165	0
19	20250410	191400	2390713608	4165	4165	4165	4165	0
20	20250410	191300	2390713608	4165	4165	4165	4165	0
21	20250410	191200	2390713608	4165	4165	4165	4165	0
22	20250410	191100	2390713608	4165	4165	4165	4165	0
23	20250410	191000	2390713608	4165	4165	4165	4165	0
24	20250410	190900	2390713608	4165	4165	4165	4165	0
25	20250410	190800	2390713608	4165	4165	4165	4165	0
26	20250410	190700	2390713608	4165	4165	4165	4165	0
27	20250410	190600	2390713608	4165	4165	4165	4165	0
28	20250410	190500	2390713608	4165	4165	4165	4165	0
29	20250410	190400	2390713608	4165	4165	4165	4165	0
30	20250410	190300	2390713608	4165	4165	4165	4165	0
31	20250410	190200	2390713608	4165	4165	4165	4165	0
32	20250410	190100	2390713608	4165	4165	4165	4165	13056
33	20250410	190000	2390713608	4165	4165	4165	4165	0
34	20250410	185900	2390713608	4165	4165	4165	4165	0
35	20250410	185800	2390713608	4165	4165	4165	4165	0
36	20250410	185700	2390713608	4165	4165	4165	4165	0
37	20250410	185600	2390713608	4165	4165	4165	4165	0
38	20250410	185500	2390713608	4165	4165	4165	4165	0
39	20250410	185400	2390713608	4165	4165	4165	4165	0
40	20250410	185300	2390713608	4165	4165	4165	4165	0
41	20250410	185200	2390713608	4165	4165	4165	4165	0
42	20250410	185100	2390713608	4165	4165	4165	4165	0
43	20250410	185000	2390713608	4165	4165	4165	4165	0
44	20250410	184900	2390713608	4165	4165	4165	4165	0
45	20250410	184800	2390713608	4165	4165	4165	4165	0
46	20250410	184700	2390713608	4165	4165	4165	4165	0
47	20250410	184600	2390713608	4165	4165	4165	4165	0
48	20250410	184500	2390713608	4165	4165	4165	4165	0
49	20250410	184400	2390713608	4165	4165	4165	4165	0
50	20250410	184300	2390713608	4165	4165	4165	4165	0
51	20250410	184200	2390713608	4165	4165	4165	4165	0
52	20250410	184100	2390713608	4165	4165	4165	4165	0
53	20250410	184000	2390713608	4165	4165	4165	4165	0
54	20250410	183900	2390713608	4165	4165	4165	4165	0
55	20250410	183800	2390713608	4165	4165	4165	4165	0
56	20250410	183700	2390713608	4165	4165	4165	4165	0
57	20250410	183600	2390713608	4165	4165	4165	4165	0
58	20250410	183500	2390713608	4165	4165	4165	4165	0
59	20250410	183400	2390713608	4165	4165	4165	4165	0
60	20250410	183300	2390713608	4165	4165	4165	4165	0
61	20250410	183200	2390713608	4165	4165	4165	4165	0
62	20250410	183100	2390713608	4165	4165	4165	4165	13056
63	20250410	183000	2390713608	4165	4165	4165	4165	0
64	20250410	182900	2390713608	4165	4165	4165	4165	0
65	20250410	182800	2390713608	4165	4165	4165	4165	0
66	20250410	182700	2390713608	4165	4165	4165	4165	0
67	20250410	182600	2390713608	4165	4165	4165	4165	0
68	20250410	182500	2390713608	4165	4165	4165	4165	0
69	20250410	182400	2390713608	4165	4165	4165	4165	0
70	20250410	182300	2390713608	4165	4165	4165	4165	0
71	20250410	182200	2390713608	4165	4165	4165	4165	0
72	20250410	182100	2390713608	4165	4165	4165	4165	0
73	20250410	182000	2390713608	4165	4165	4165	4165	0
74	20250410	181900	2390713608	4165	4165	4165	4165	0
75	20250410	181800	2390713608	4165	4165	4165	4165	0
76	20250410	181700	2390713608	4165	4165	4165	4165	0
77	20250410	181600	2390713608	4165	4165	4165	4165	0
78	20250410	181500	2390713608	4165	4165	4165	4165	0
79	20250410	181400	2390713608	4165	4165	4165	4165	0
80	20250410	181300	2390713608	4165	4165	4165	4165	0
81	20250410	181200	2390713608	4165	4165	4165	4165	0
82	20250410	181100	2390713608	4165	4165	4165	4165	0
83	20250410	181000	2390713608	4165	4165	4165	4165	0
84	20250410	180900	2390713608	4165	4165	4165	4165	0
85	20250410	180800	2390713608	4165	4165	4165	4165	0
86	20250410	180700	2390713608	4165	4165	4165	4165	0
87	20250410	180600	2390713608	4165	4165	4165	4165	0
88	20250410	180500	2390713608	4165	4165	4165	4165	0
89	20250410	180400	2390713608	4165	4165	4165	4165	0
90	20250410	180300	2390713608	4165	4165	4165	4165	0
91	20250410	180200	2390713608	4165	4165	4165	4165	0
92	20250410	180100	2390713608	4165	4165	4165	4165	13056
93	20250410	180000	2390713608	4165	4165	4165	4165	0
94	20250410	175900	2390713608	4165	4165	4165	4165	0
95	20250410	175800	2390713608	4165	4165	4165	4165	0
96	20250410	175700	2390713608	4165	4165	4165	4165	0
97	20250410	175600	2390713608	4165	4165	4165	4165	0
98	20250410	175500	2390713608	4165	4165	4165	4165	0
99	20250410	175400	2390713608	4165	4165	4165	4165	0
100	20250410	175300	2390713608	4165	4165	4165	4165	0
101	20250410	175200	2390713608	4165	4165	4165	4165	0
102	20250410	175100	2390713608	4165	4165	4165	4165	0
103	20250410	175000	2390713608	4165	4165	4165	4165	0
104	20250410	174900	2390713608	4165	4165	4165	4165	0
105	20250410	174800	2390713608	4165	4165	4165	4165	0
106	20250410	174700	2390713608	4165	4165	4165	4165	0
107	20250410	174600	2390713608	4165	4165	4165	4165	0
108	20250410	174500	2390713608	4165	4165	4165	4165	0
109	20250410	174400	2390713608	4165	4165	4165	4165	0
110	20250410	174300	2390713608	4165	4165	4165	4165	0
111	20250410	174200	2390713608	4165	4165	4165	4165	0
112	20250410	174100	2390713608	4165	4165	4165	4165	0
113	20250410	174000	2390713608	4165	4165	4165	4165	0
114	20250410	173900	2390713608	4165	4165	4165	4165	0
115	20250410	173800	2390713608	4165	4165	4165	4165	0
116	20250410	173700	2390713608	4165	4165	4165	4165	0
117	20250410	173600	2390713608	4165	4165	4165	4165	0
118	20250410	173500	2390713608	4165	4165	4165	4165	0
119	20250410	173400	2390713608	4165	4165	4165	4165	0
120	20250410	173300	2390713608	4165	4165	4165	4165	0
121	20250410	173200	2390713608	4165	4165	4165	4165	0
122	20250410	173100	2390713608	4165	4165	4165	4165	13056
123	20250410	173000	2390713608	4165	4165	4165	4165	0
124	20250410	172900	2390713608	4165	4165	4165	4165	0
125	20250410	172800	2390713608	4165	4165	4165	4165	0
126	20250410	172700	2390713608	4165	4165	4165	4165	0
127	20250410	172600	2390713608	4165	4165	4165	4165	0
128	20250410	172500	2390713608	4165	4165	4165	4165	0
129	20250410	172400	2390713608	4165	4165	4165	4165	0
130	20250410	172300	2390713608	4165	4165	4165	4165	0
131	20250410	172200	2390713608	4165	4165	4165	4165	0
132	20250410	172100	2390713608	4165	4165	4165	4165	0
133	20250410	172000	2390713608	4165	4165	4165	4165	0
134	20250410	171900	2390713608	4165	4165	4165	4165	0
135	20250410	171800	2390713608	4165	4165	4165	4165	0
136	20250410	171700	2390713608	4165	4165	4165	4165	0
137	20250410	171600	2390713608	4165	4165	4165	4165	0
138	20250410	171500	2390713608	4165	4165	4165	4165	0
139	20250410	171400	2390713608	4165	4165	4165	4165	0
140	20250410	171300	2390713608	4165	4165	4165	4165	0
141	20250410	171200	2390713608	4165	4165	4165	4165	0
142	20250410	171100	2390713608	4165	4165	4165	4165	0
143	20250410	171000	2390713608	4165	4165	4165	4165	0
144	20250410	170900	2390713608	4165	4165	4165	4165	0
145	20250410	170800	2390713608	4165	4165	4165	4165	0
146	20250410	170700	2390713608	4165	4165	4165	4165	0
147	20250410	170600	2390713608	4165	4165	4165	4165	0
148	20250410	170500	2390713608	4165	4165	4165	4165	0
149	20250410	170400	2390713608	4165	4165	4165	4165	0
150	20250410	170300	2390713608	4165	4165	4165	4165	0
151	20250410	170200	2390713608	4165	4165	4165	4165	0
152	20250410	170100	2390713608	4165	4165	4165	4165	13056
153	20250410	170000	2390713608	4165	4165	4165	4165	0
154	20250410	165900	2390713608	4165	4165	4165	4165	0
155	20250410	165800	2390713608	4165	4165	4165	4165	0
156	20250410	165700	2390713608	4165	4165	4165	4165	0
157	20250410	165600	2390713608	4165	4165	4165	4165	0
158	20250410	165500	2390713608	4165	4165	4165	4165	0
159	20250410	165400	2390713608	4165	4165	4165	4165	0
160	20250410	165300	2390713608	4165	4165	4165	4165	0
161	20250410	165200	2390713608	4165	4165	4165	4165	0
162	20250410	165100	2390713608	4165	4165	4165	4165	0
163	20250410	165000	2390713608	4165	4165	4165	4165	0
164	20250410	164900	2390713608	4165	4165	4165	4165	0
165	20250410	164800	2390713608	4165	4165	4165	4165	0
166	20250410	164700	2390713608	4165	4165	4165	4165	0
167	20250410	164600	2390713608	4165	4165	4165	4165	0
168	20250410	164500	2390713608	4165	4165	4165	4165	0
169	20250410	164400	2390713608	4165	4165	4165	4165	0
170	20250410	164300	2390713608	4165	4165	4165	4165	0
171	20250410	164200	2390713608	4165	4165	4165	4165	0
172	20250410	164100	2390713608	4165	4165	4165	4165	0
173	20250410	164000	2390713608	4165	4165	4165	4165	0
174	20250410	163900	2390713608	4165	4165	4165	4165	0
175	20250410	163800	2390713608	4165	4165	4165	4165	0
176	20250410	163700	2390713608	4165	4165	4165	4165	0
177	20250410	163600	2390713608	4165	4165	4165	4165	0
178	20250410	163500	2390713608	4165	4165	4165	4165	0
179	20250410	163400	2390713608	4165	4165	4165	4165	0
180	20250410	163300	2390713608	4165	4165	4165	4165	0
181	20250410	163200	2390713608	4165	4165	4165	4165	0
182	20250410	163100	2390713608	4165	4165	4165	4165	13056
183	20250410	163000	2390713608	4165	4165	4165	4165	0
184	20250410	162900	2390713608	4165	4165	4165	4165	0
185	20250410	162800	2390713608	4165	4165	4165	4165	0
186	20250410	162700	2390713608	4165	4165	4165	4165	0
187	20250410	162600	2390713608	4165	4165	4165	4165	0
188	20250410	162500	2390713608	4165	4165	4165	4165	0
189	20250410	162400	2390713608	4165	4165	4165	4165	0
190	20250410	162300	2390713608	4165	4165	4165	4165	0
191	20250410	162200	2390713608	4165	4165	4165	4165	0
192	20250410	162100	2390713608	4165	4165	4165	4165	0
193	20250410	162000	2390713608	4165	4165	4165	4165	0
194	20250410	161900	2390713608	4165	4165	4165	4165	0
195	20250410	161800	2390713608	4165	4165	4165	4165	0
196	20250410	161700	2390713608	4165	4165	4165	4165	0
197	20250410	161600	2390713608	4165	4165	4165	4165	0
198	20250410	161500	2390713608	4165	4165	4165	4165	0
199	20250410	161400	2390713608	4165	4165	4165	4165	0
200	20250410	161300	2390713608	4165	4165	4165	4165	0
201	20250410	161200	2390713608	4165	4165	4165	4165	0
202	20250410	161100	2390713608	4165	4165	4165	4165	0
203	20250410	161000	2390713608	4165	4165	4165	4165	0
204	20250410	160900	2390713608	4165	4165	4165	4165	0
205	20250410	160800	2390713608	4165	4165	4165	4165	0
206	20250410	160700	2390713608	4165	4165	4165	4165	0
207	20250410	160600	2390713608	4165	4165	4165	4165	0
208	20250410	160500	2390713608	4165	4165	4165	4165	0
209	20250410	160400	2390713608	4165	4165	4165	4165	0
210	20250410	160300	2390713608	4165	4165	4165	4165	0
211	20250410	160200	2390713608	4165	4165	4165	4165	0
212	20250410	160100	2390713608	4165	4165	4165	4165	13056
213	20250410	160000	2390713608	4165	4165	4165	4165	0
214	20250410	155900	2390713608	4165	4165	4165	4165	0
215	20250410	155800	2390713608	4165	4165	4165	4165	0
216	20250410	155700	2390713608	4165	4165	4165	4165	0
217	20250410	155600	2390713608	4165	4165	4165	4165	0
218	20250410	155500	2390713608	4165	4165	4165	4165	0
219	20250410	155400	2390713608	4165	4165	4165	4165	0
220	20250410	155300	2390713608	4165	4165	4165	4165	0
221	20250410	155200	2390713608	4165	4165	4165	4165	0
222	20250410	155100	2390713608	4165	4165	4165	4165	0
223	20250410	155000	2390713608	4165	4165	4165	4165	0
224	20250410	154900	2390713608	4165	4165	4165	4165	0
225	20250410	154800	2390713608	4165	4165	4165	4165	0
226	20250410	154700	2390713608	4165	4165	4165	4165	0
227	20250410	154600	2390713608	4165	4165	4165	4165	0
228	20250410	154500	2390713608	4165	4165	4165	4165	0
229	20250410	154400	2390713608	4165	4165	4165	4165	0
230	20250410	154300	2390713608	4165	4165	4165	4165	0
231	20250410	154200	2390713608	4165	4165	4165	4165	0
232	20250410	154100	2390713608	4165	4165	4165	4165	0
233	20250410	154000	2390713608	4165	4165	4165	4165	0
234	20250410	153900	2390713608	4165	4165	4165	4165	0
235	20250410	153800	2390713608	4165	4165	4165	4165	0
236	20250410	153700	2390713608	4165	4165	4165	4165	0
237	20250410	153600	2390713608	4165	4165	4165	4165	0
238	20250410	153500	2390713608	4165	4165	4165	4165	0
239	20250410	153400	2390713608	4165	4165	4165	4165	0
240	20250410	153300	2390713608	4165	4165	4165	4165	0
241	20250410	153200	2390713608	4165	4165	4165	4165	0
242	20250410	153100	2390713608	4165	4165	4165	4165	13056
243	20250410	153000	2390713608	4165	4165	4165	4165	13056
244	20250410	152900	2336335368	4145	4145	4145	4145	0
245	20250410	152800	2336335368	4145	4145	4145	4145	0
246	20250410	152700	2336335368	4145	4145	4145	4145	0
247	20250410	152600	2336335368	4145	4145	4145	4145	0
248	20250410	152500	2336335368	4145	4145	4145	4145	0
249	20250410	152400	2336335368	4145	4145	4145	4145	0
250	20250410	152300	2336335368	4145	4145	4145	4145	0
251	20250410	152200	2336335368	4145	4145	4145	4145	0
252	20250410	152100	2336335368	4145	4145	4145	4145	0
253	20250410	152000	2336335368	4145	4145	4145	4145	0
254	20250410	151900	2336335368	4145	4125	4180	4125	6202
255	20250410	151800	2310569178	4125	4120	4125	4120	465
256	20250410	151700	2308651233	4125	4115	4140	4115	709
257	20250410	151600	2305727823	4130	4105	4140	4105	1301
258	20250410	151500	2300363023	4105	4110	4135	4105	2294
259	20250410	151400	2290928468	4115	4115	4120	4110	800
260	20250410	151300	2287635788	4115	4115	4125	4115	1231
261	20250410	151200	2282569738	4115	4115	4125	4115	489
262	20250410	151100	2280556863	4115	4120	4120	4115	1518
263	20250410	151000	2274304203	4120	4115	4125	4115	796
264	20250410	150900	2271024868	4115	4105	4125	4105	1719
265	20250410	150800	2263940358	4105	4100	4115	4100	3220
266	20250410	150700	2250694673	4100	4110	4115	4100	2134
267	20250410	150600	2241925128	4105	4105	4105	4105	1520
268	20250410	150500	2235685528	4105	4105	4125	4105	5294
269	20250410	150400	2213858503	4100	4105	4125	4100	2546
270	20250410	150300	2203397053	4105	4105	4110	4105	1367
271	20250410	150200	2197780063	4110	4110	4115	4110	516
272	20250410	150100	2195659233	4110	4115	4135	4110	1785
273	20250410	150000	2188311908	4115	4115	4135	4110	1281
274	20250410	145900	2183033563	4110	4115	4120	4110	438
275	20250410	145800	2181232533	4115	4110	4125	4110	3570
276	20250410	145700	2166525368	4110	4115	4120	4110	801
277	20250410	145600	2163231758	4120	4115	4125	4110	3528
278	20250410	145500	2148714883	4110	4110	4125	4110	1261
279	20250410	145400	2143518928	4110	4115	4115	4110	400
280	20250410	145300	2141874853	4110	4105	4120	4105	522
281	20250410	145200	2139729753	4105	4100	4125	4100	477
282	20250410	145100	2137769183	4100	4095	4115	4090	1080
283	20250410	145000	2133339373	4095	4090	4095	4090	417
284	20250410	144900	2131633753	4095	4095	4100	4095	585
285	20250410	144800	2129238148	4105	4100	4110	4095	302
286	20250410	144700	2128001398	4095	4080	4110	4080	795
287	20250410	144600	2124750088	4080	4080	4085	4080	382
288	20250410	144500	2123191073	4080	4095	4095	4080	318
289	20250410	144400	2121892023	4090	4090	4095	4070	6702
290	20250410	144300	2094532163	4100	4090	4100	4085	581
291	20250410	144200	2092155498	4100	4080	4105	4080	2765
292	20250410	144100	2080846338	4080	4080	4085	4075	576
293	20250410	144000	2078496428	4075	4075	4085	4075	335
294	20250410	143900	2077130883	4080	4075	4090	4075	505
295	20250410	143800	2075069158	4080	4080	4080	4080	392
296	20250410	143700	2073469798	4080	4085	4090	4080	1205
297	20250410	143600	2068546493	4085	4085	4090	4080	1028
298	20250410	143500	2064347003	4085	4085	4085	4080	453
299	20250410	143400	2062497453	4085	4080	4085	4080	384
300	20250410	143300	2060929478	4080	4080	4085	4080	438
301	20250410	143200	2059142413	4080	4080	4090	4080	347
302	20250410	143100	2057725383	4080	4075	4090	4075	472
303	20250410	143000	2055798538	4070	4075	4075	4070	583
304	20250410	142900	2053424968	4075	4085	4085	4070	343
305	20250410	142800	2052026663	4080	4085	4090	4080	463
306	20250410	142700	2050137178	4075	4080	4085	4075	724
307	20250410	142600	2047182743	4080	4080	4085	4080	2067
308	20250410	142500	2038749378	4085	4085	4090	4085	934
309	20250410	142400	2034933983	4085	4085	4100	4085	3455
310	20250410	142300	2020812608	4085	4110	4115	4085	9716
311	20250410	142200	1981008208	4100	4105	4115	4100	3371
312	20250410	142100	1967175673	4110	4115	4120	4105	466
313	20250410	142000	1965260363	4110	4110	4125	4105	1336
314	20250410	141900	1959761328	4135	4125	4135	4110	1555
315	20250410	141800	1953367568	4130	4130	4130	4130	14
316	20250410	141700	1953309748	4135	4135	4135	4135	1
317	20250410	141600	1953305613	4135	4130	4135	4130	117
318	20250410	141500	1952822318	4135	4135	4135	4135	7
319	20250410	141400	1952793373	4135	4135	4135	4135	32
320	20250410	141300	1952661053	4135	4135	4135	4135	2
321	20250410	141200	1952652783	4135	4135	4135	4135	1
322	20250410	141100	1952648648	4135	4135	4135	4135	201
323	20250410	141000	1951817513	4130	4130	4135	4130	447
324	20250410	140900	1949971278	4130	4140	4140	4130	8
325	20250410	140800	1949938228	4125	4140	4145	4125	1225
326	20250410	140700	1944871153	4140	4140	4140	4140	1
327	20250410	140600	1944867013	4140	4125	4140	4125	121
328	20250410	140500	1944367873	4125	4130	4140	4125	1658
329	20250410	140400	1937515173	4130	4130	4130	4130	3
330	20250410	140300	1937502783	4130	4130	4130	4120	340
331	20250410	140200	1936101963	4130	4140	4140	4120	1629
332	20250410	140100	1929380213	4140	4140	4140	4140	1
333	20250410	140000	1929376073	4140	4140	4140	4135	312
334	20250410	135900	1928084861	4137	4137	4137	4137	1
335	20250410	135800	1928080724	4130	4137	4137	4130	145
336	20250410	135700	1927481867	4137	4137	4137	4137	1
337	20250410	135600	1927477730	4145	4145	4145	4145	1
338	20250410	135500	1927473585	4145	4145	4145	4145	1
339	20250410	135400	1927469440	4145	4145	4145	4145	1
340	20250410	135300	1927465295	4145	4135	4145	4130	964
341	20250410	135200	1923483565	4140	4140	4145	4140	104
342	20250410	135100	1923053000	4145	4145	4145	4145	1
343	20250410	135000	1923048855	4145	4150	4150	4145	29
344	20250410	134900	1922928520	4145	4140	4155	4140	175
345	20250410	134800	1922202420	4155	4155	4155	4140	45
346	20250410	134700	1922016090	4150	4160	4160	4150	126
347	20250410	134600	1921493050	4155	4150	4155	4150	896
348	20250410	134500	1917771060	4150	4145	4150	4145	51
349	20250410	134400	1917559415	4145	4145	4145	4145	2
350	20250410	134300	1917551125	4135	4155	4155	4135	918
351	20250410	134200	1913749685	4155	4140	4155	4140	897
352	20250410	134100	1910033375	4135	4145	4150	4135	954
353	20250410	134000	1906085770	4145	4150	4150	4140	407
354	20250410	133900	1904398155	4150	4140	4150	4140	472
355	20250410	133800	1902440795	4140	4130	4140	4130	2247
356	20250410	133700	1893155065	4145	4130	4150	4130	5195
357	20250410	133600	1871660275	4135	4135	4135	4135	17
358	20250410	133500	1871589980	4135	4140	4140	4130	284
359	20250410	133400	1870416010	4140	4130	4140	4130	151
360	20250410	133300	1869792370	4135	4135	4135	4135	544
361	20250410	133200	1867542930	4125	4135	4135	4125	162
362	20250410	133100	1866873895	4130	4135	4135	4130	253
363	20250410	133000	1865829000	4130	4140	4140	4130	159
364	20250410	132900	1865171975	4140	4130	4140	4130	1198
365	20250410	132800	1860218870	4135	4130	4135	4130	87
366	20250410	132700	1859859550	4130	4130	4130	4130	3
367	20250410	132600	1859847160	4130	4130	4130	4130	1
368	20250410	132500	1859843030	4130	4135	4135	4130	61
369	20250410	132400	1859590800	4135	4130	4140	4130	610
370	20250410	132300	1857069665	4130	4125	4130	4125	2
371	20250410	132200	1857061410	4130	4130	4130	4130	19
372	20250410	132100	1856982940	4130	4135	4135	4130	337
373	20250410	132000	1855590945	4140	4135	4140	4135	516
374	20250410	131900	1853457110	4130	4130	4130	4130	829
375	20250410	131800	1850033340	4130	4130	4130	4120	31
376	20250410	131700	1849905410	4120	4120	4120	4115	546
377	20250410	131600	1847658390	4120	4105	4120	4105	5782
378	20250410	131500	1823914100	4105	4100	4105	4100	770
379	20250410	131400	1820753405	4100	4100	4100	4100	154
380	20250410	131300	1820122005	4100	4105	4105	4100	155
381	20250410	131200	1819486485	4100	4095	4100	4095	543
382	20250410	131100	1817262650	4095	4095	4095	4085	909
383	20250410	131000	1813542300	4105	4110	4110	4100	181
384	20250410	130900	1812798985	4115	4100	4115	4100	891
385	20250410	130800	1809145570	4105	4105	4105	4105	80
386	20250410	130700	1808817170	4105	4100	4105	4100	6
387	20250410	130600	1808792565	4105	4095	4105	4095	1113
388	20250410	130500	1804234820	4095	4085	4095	4085	331
389	20250410	130400	1802882655	4085	4090	4090	4085	901
390	20250410	130300	1799202065	4090	4090	4090	4090	18
391	20250410	130200	1799128445	4090	4095	4095	4090	257
392	20250410	130100	1798077070	4095	4095	4095	4095	5
393	20250410	130000	1798056595	4095	4095	4095	4095	229
394	20250410	125900	1797118840	4095	4095	4095	4095	1
395	20250410	125800	1797114745	4090	4095	4095	4090	111
396	20250410	125700	1796660750	4095	4095	4095	4095	1
397	20250410	125600	1796656655	4095	4090	4095	4085	989
398	20250410	125500	1792612140	4090	4090	4090	4090	2
399	20250410	125400	1792603960	4085	4090	4090	4085	512
400	20250410	125300	1790512430	4090	4090	4090	4090	9
401	20250410	125200	1790475620	4090	4090	4090	4090	246
402	20250410	125100	1789469480	4090	4090	4090	4090	1
403	20250410	125000	1789465390	4090	4090	4090	4090	2
404	20250410	124900	1789457210	4090	4090	4090	4090	101
405	20250410	124800	1789044120	4090	4090	4090	4090	2
406	20250410	124700	1789035940	4090	4085	4090	4085	99
407	20250410	124600	1788631520	4085	4080	4085	4080	3504
408	20250410	124500	1774335190	4080	4080	4080	4080	2
409	20250410	124400	1774327030	4080	4075	4080	4070	276
410	20250410	124300	1773202450	4075	4075	4075	4075	1
411	20250410	124200	1773198375	4070	4070	4075	4070	1127
412	20250410	124100	1768611475	4075	4080	4080	4075	123
413	20250410	124000	1768110245	4080	4075	4080	4070	423
414	20250410	123900	1766387340	4070	4070	4075	4070	1123
415	20250410	123800	1761816725	4075	4070	4075	4070	124
416	20250410	123700	1761312035	4075	4075	4075	4075	295
417	20250410	123600	1760109910	4075	4070	4075	4070	74
418	20250410	123500	1759808720	4070	4070	4070	4065	386
419	20250410	123400	1758238395	4075	4075	4075	4075	2
420	20250410	123300	1758230245	4080	4085	4085	4080	221
421	20250410	123200	1757328560	4085	4090	4090	4085	202
422	20250410	123100	1756503385	4090	4090	4090	4090	5065
423	20250410	123000	1735787535	4090	4080	4095	4080	2337
424	20250410	122900	1726237220	4065	4075	4075	4065	4802
425	20250410	122800	1706705550	4075	4080	4080	4070	3802
426	20250410	122700	1691221965	4080	4080	4080	4080	64
427	20250410	122600	1690960845	4080	4075	4080	4075	324
428	20250410	122500	1689639535	4080	4080	4080	4080	508
429	20250410	122400	1687566895	4085	4085	4085	4085	22
430	20250410	122300	1687477025	4085	4080	4085	4080	404
431	20250410	122200	1685827540	4085	4085	4085	4080	769
432	20250410	122100	1682688785	4085	4085	4085	4085	3
433	20250410	122000	1682676530	4080	4085	4085	4080	3
434	20250410	121900	1682664285	4080	4080	4080	4070	2921
435	20250410	121800	1670767070	4070	4075	4085	4065	3752
436	20250410	121700	1655481240	4085	4090	4090	4085	280
437	20250410	121600	1654337430	4085	4080	4085	4080	323
438	20250410	121500	1653018835	4090	4085	4090	4085	154
439	20250410	121400	1652389740	4085	4080	4085	4075	2006
440	20250410	121300	1644210000	4090	4090	4090	4090	2
441	20250410	121200	1644201820	4090	4090	4095	4090	106
442	20250410	121100	1643768275	4090	4090	4090	4085	281
443	20250410	121000	1642620375	4090	4095	4095	4085	2113
444	20250410	120900	1633981780	4100	4095	4100	4095	502
445	20250410	120800	1631924185	4100	4100	4100	4095	2449
446	20250410	120700	1621895025	4100	4105	4105	4100	726
447	20250410	120600	1618918060	4115	4110	4115	4110	549
448	20250410	120500	1616661665	4115	4120	4120	4110	1054
449	20250410	120400	1612329460	4115	4115	4120	4110	611
450	20250410	120300	1609815900	4120	4100	4120	4100	763
451	20250410	120200	1606681285	4110	4100	4110	4100	684
452	20250410	120100	1603876705	4115	4120	4120	4100	1394
453	20250410	120000	1598151820	4120	4120	4120	4120	3
454	20250410	115900	1598139460	4110	4120	4125	4110	1158
455	20250410	115800	1593369215	4120	4105	4120	4100	2088
456	20250410	115700	1584792470	4100	4105	4105	4100	55
457	20250410	115600	1584566960	4100	4100	4105	4100	533
458	20250410	115500	1582381655	4100	4105	4105	4100	210
459	20250410	115400	1581520550	4110	4110	4110	4110	6
460	20250410	115300	1581495890	4110	4100	4110	4100	181
461	20250410	115200	1580753070	4105	4105	4105	4100	429
462	20250410	115100	1578992190	4105	4105	4105	4105	2
463	20250410	115000	1578983980	4105	4095	4105	4095	202
464	20250410	114900	1578156710	4095	4100	4100	4090	103
465	20250410	114800	1577735370	4090	4100	4100	4080	780
466	20250410	114700	1574546160	4105	4105	4105	4105	394
467	20250410	114600	1572928790	4105	4085	4105	4080	2699
468	20250410	114500	1561911905	4110	4095	4110	4085	1332
469	20250410	114400	1556449790	4090	4085	4100	4080	1601
470	20250410	114300	1549915470	4100	4105	4110	4085	2802
471	20250410	114200	1538443455	4110	4110	4110	4095	882
472	20250410	114100	1534824170	4090	4105	4115	4090	4070
473	20250410	114000	1518138065	4120	4130	4140	4100	2022
474	20250410	113900	1509805515	4140	4140	4140	4140	1
475	20250410	113800	1509801375	4140	4140	4140	4130	603
476	20250410	113700	1507307975	4140	4140	4140	4140	1
477	20250410	113600	1507303835	4140	4135	4145	4135	479
478	20250410	113500	1505321190	4135	4135	4135	4135	760
479	20250410	113400	1502178590	4130	4120	4130	4120	2608
480	20250410	113300	1491421735	4125	4120	4130	4105	7097
481	20250410	113200	1462243415	4115	4145	4145	4115	5197
482	20250410	113100	1440828880	4135	4150	4150	4130	11482
483	20250410	113000	1393356175	4140	4165	4165	4130	12208
484	20250410	112900	1342854290	4165	4155	4165	4150	10054
485	20250410	112800	1301128715	4170	4170	4170	4155	3
486	20250410	112700	1301116220	4170	4160	4170	4155	1614
487	20250410	112600	1294395550	4160	4160	4165	4155	1295
488	20250410	112500	1289008415	4160	4175	4175	4155	3028
489	20250410	112400	1276418240	4165	4165	4175	4165	1182
490	20250410	112300	1271495190	4165	4165	4180	4155	2166
491	20250410	112200	1262468705	4150	4185	4185	4150	7404
492	20250410	112100	1231660835	4190	4185	4190	4185	2
493	20250410	112000	1231652460	4190	4190	4190	4190	3
494	20250410	111900	1231639890	4190	4190	4190	4190	3
495	20250410	111800	1231627320	4190	4180	4190	4180	118
496	20250410	111700	1231134015	4190	4195	4195	4180	5085
497	20250410	111600	1209846160	4200	4200	4200	4200	197
498	20250410	111500	1209018760	4200	4200	4205	4200	306
499	20250410	111400	1207733555	4205	4205	4205	4205	244
500	20250410	111300	1206707535	4205	4205	4205	4205	146
501	20250410	111200	1206093605	4205	4205	4210	4200	2669
502	20250410	111100	1194877995	4205	4210	4210	4205	101
503	20250410	111000	1194453285	4205	4195	4205	4195	703
504	20250410	110900	1191501915	4195	4195	4195	4190	711
505	20250410	110800	1188520115	4200	4200	4200	4195	15
506	20250410	110700	1188457125	4200	4200	4200	4200	28
507	20250410	110600	1188339525	4200	4205	4205	4200	637
508	20250410	110500	1185662675	4205	4205	4205	4200	297
509	20250410	110400	1184414345	4205	4195	4205	4195	765
510	20250410	110300	1181201350	4195	4205	4205	4195	538
511	20250410	110200	1178941750	4205	4205	4210	4205	916
512	20250410	110100	1175088615	4210	4205	4210	4200	970
513	20250410	110000	1171012155	4205	4205	4210	4205	1134
514	20250410	105900	1166243675	4210	4200	4210	4200	498
515	20250410	105800	1164149985	4205	4205	4205	4205	1
516	20250410	105700	1164145780	4205	4205	4205	4205	15
517	20250410	105600	1164082705	4205	4205	4210	4205	956
518	20250410	105500	1160062720	4210	4210	4210	4205	376
519	20250410	105400	1158480005	4210	4205	4210	4185	2966
520	20250410	105300	1146027280	4205	4210	4210	4205	872
521	20250410	105200	1142360510	4205	4195	4205	4195	2503
522	20250410	105100	1131858695	4210	4200	4210	4195	205
523	20250410	105000	1130998010	4195	4200	4210	4195	657
524	20250410	104900	1128238110	4200	4195	4205	4195	2496
525	20250410	104800	1117758880	4195	4190	4195	4190	1239
526	20250410	104700	1112566470	4195	4190	4195	4190	265
527	20250410	104600	1111454920	4195	4205	4205	4185	1075
528	20250410	104500	1106950675	4210	4210	4210	4190	3293
529	20250410	104400	1093122650	4210	4210	4215	4200	2227
530	20250410	104300	1083757015	4210	4195	4210	4190	3703
531	20250410	104200	1068205905	4200	4195	4200	4195	1066
532	20250410	104100	1063733625	4200	4190	4200	4190	5201
533	20250410	104000	1041930695	4200	4190	4200	4190	4884
534	20250410	103900	1021442705	4185	4180	4185	4180	1430
535	20250410	103800	1015461910	4185	4175	4185	4175	4368
536	20250410	103700	997208245	4170	4155	4170	4155	1207
537	20250410	103600	992189665	4155	4150	4160	4140	2405
538	20250410	103500	982210500	4155	4155	4155	4155	1518
539	20250410	103400	975903210	4160	4165	4165	4160	51
540	20250410	103300	975691045	4170	4160	4170	4160	770
541	20250410	103200	972487825	4170	4170	4170	4160	48
542	20250410	103100	972287735	4165	4170	4170	4165	1128
543	20250410	103000	967588355	4165	4170	4170	4150	2774
544	20250410	102900	956040140	4170	4175	4185	4110	12151
545	20250410	102800	905620140	4175	4175	4185	4175	836
546	20250410	102700	902128220	4175	4170	4185	4170	4798
547	20250410	102600	882094485	4165	4170	4170	4160	2122
548	20250410	102500	873251450	4170	4165	4170	4165	618
549	20250410	102400	870674890	4175	4175	4175	4170	491
550	20250410	102300	868627410	4175	4175	4175	4175	1
551	20250410	102200	868623235	4175	4175	4175	4165	673
552	20250410	102100	865817260	4175	4170	4180	4170	204
553	20250410	102000	864966055	4170	4165	4170	4165	1956
554	20250410	101900	856810460	4175	4165	4180	4165	4137
555	20250410	101800	839554575	4165	4170	4175	4165	3023
556	20250410	101700	826957780	4170	4180	4190	4170	5130
557	20250410	101600	805544485	4170	4175	4190	4170	1633
558	20250410	101500	798731765	4170	4165	4190	4160	3229
559	20250410	101400	785232095	4160	4150	4160	4150	578
560	20250410	101300	782827650	4150	4160	4160	4150	2
561	20250410	101200	782819340	4160	4155	4160	4155	72
562	20250410	101100	782520160	4155	4145	4155	4145	10
563	20250410	101000	782478620	4160	4140	4160	4140	6386
564	20250410	100900	755977335	4135	4145	4145	4130	773
565	20250410	100800	752779020	4145	4140	4145	4140	262
566	20250410	100700	751693085	4140	4140	4150	4140	2989
567	20250410	100600	739316810	4140	4135	4150	4135	3074
568	20250410	100500	726585255	4135	4135	4135	4135	80
569	20250410	100400	726254455	4135	4140	4140	4135	159
570	20250410	100300	725596985	4140	4135	4140	4135	163
571	20250410	100200	724922975	4135	4135	4140	4135	860
572	20250410	100100	721366865	4140	4125	4140	4125	2961
573	20250410	100000	709133110	4125	4125	4125	4125	347
574	20250410	095900	707701735	4130	4130	4130	4130	3
575	20250410	095800	707689345	4130	4130	4130	4130	2
576	20250410	095700	707681085	4130	4130	4130	4130	20
577	20250410	095600	707598485	4130	4110	4130	4105	2777
578	20250410	095500	696166345	4110	4120	4120	4105	1738
579	20250410	095400	689024240	4120	4130	4130	4120	254
580	20250410	095300	687977580	4130	4130	4130	4130	1
581	20250410	095200	687973450	4130	4130	4135	4125	1634
582	20250410	095100	681231465	4135	4135	4135	4130	349
583	20250410	095000	679790065	4135	4135	4140	4130	1073
584	20250410	094900	675353855	4130	4135	4140	4130	364
585	20250410	094800	673850095	4145	4125	4145	4095	7448
586	20250410	094700	643216500	4125	4135	4135	4125	747
587	20250410	094600	640133575	4130	4140	4140	4130	2127
588	20250410	094500	631331430	4145	4145	4145	4140	1792
589	20250410	094400	623907735	4140	4140	4150	4140	3391
590	20250410	094300	609853800	4140	4135	4150	4135	3116
591	20250410	094200	596944885	4135	4110	4135	4110	1132
592	20250410	094100	592283565	4110	4115	4115	4110	1105
593	20250410	094000	587737520	4100	4105	4110	4100	4901
594	20250410	093900	567632995	4090	4115	4115	4090	2434
595	20250410	093800	557671880	4115	4100	4115	4100	2034
596	20250410	093700	549328615	4100	4110	4115	4100	5308
597	20250410	093600	527542085	4110	4110	4125	4110	6918
598	20250410	093500	499101105	4125	4120	4125	4110	1779
599	20250410	093400	491783240	4120	4125	4140	4120	3999
600	20250410	093300	475283990	4140	4135	4140	4125	2631
601	20250410	093200	464408070	4130	4135	4135	4125	233
602	20250410	093100	463446125	4135	4135	4140	4125	1623
603	20250410	093000	456742430	4135	4145	4145	4130	877
604	20250410	092900	453113810	4140	4130	4140	4130	2815
605	20250410	092800	441476875	4135	4140	4140	4110	8222
606	20250410	092700	407547590	4145	4125	4145	4125	4145
607	20250410	092600	390421095	4125	4120	4130	4115	3199
608	20250410	092500	377240675	4125	4120	4130	4115	1312
609	20250410	092400	371831555	4120	4130	4130	4105	9501
610	20250410	092300	332663350	4130	4125	4140	4120	5003
611	20250410	092200	312002665	4125	4120	4130	4105	3850
612	20250410	092100	296146940	4115	4100	4115	4100	5827
613	20250410	092000	272230595	4100	4095	4100	4095	5199
614	20250410	091900	250925535	4090	4080	4095	4075	7422
615	20250410	091800	220567215	4075	4060	4075	4055	2334
616	20250410	091700	211081560	4065	4065	4075	4050	2947
617	20250410	091600	199121075	4065	4055	4065	4055	2742
618	20250410	091500	187990105	4055	4050	4060	4050	5639
619	20250410	091400	165146425	4050	4030	4050	4030	6613
620	20250410	091300	138366345	4030	4020	4035	4020	4197
621	20250410	091200	121443095	4010	4010	4010	4010	100
622	20250410	091100	121042095	4010	4000	4015	4000	999
623	20250410	091000	117040770	3990	4000	4000	3990	6393
624	20250410	090900	91502380	4010	4010	4010	4005	2685
625	20250410	090800	80740540	4010	4017	4020	4010	6032
626	20250410	090700	56542597	4020	4020	4022	4020	199
627	20250410	090600	55742585	4030	4030	4030	4030	7
628	20250410	090500	55714375	4030	4030	4030	4020	2342
629	20250410	090400	46291435	4025	4015	4025	4015	896
630	20250410	090300	42689655	4015	4020	4020	4010	3344
631	20250410	090200	29262015	4020	4035	4035	4020	824
632	20250410	090100	25945750	4035	4020	4060	4020	3584
633	20250410	090000	11448015	4045	4040	4045	4040	2833