KissMeData/101680/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195200	284832061	2975	2975	2975	2975	246
3	20250410	195100	284832061	2975	2975	2975	2975	0
4	20250410	195000	284832061	2975	2975	2975	2975	0
5	20250410	194900	284832061	2975	2975	2975	2975	0
6	20250410	194800	284832061	2975	2975	2975	2975	0
7	20250410	194700	284832061	2975	2975	2975	2975	0
8	20250410	194600	284832061	2975	2975	2975	2975	0
9	20250410	194500	284832061	2975	2975	2975	2975	0
10	20250410	194400	284832061	2975	2975	2975	2975	0
11	20250410	194300	284832061	2975	2975	2975	2975	0
12	20250410	194200	284832061	2975	2975	2975	2975	0
13	20250410	194100	284832061	2975	2975	2975	2975	0
14	20250410	194000	284832061	2975	2975	2975	2975	0
15	20250410	193900	284832061	2975	2975	2975	2975	0
16	20250410	193800	284832061	2975	2975	2975	2975	0
17	20250410	193700	284832061	2975	2975	2975	2975	0
18	20250410	193600	284832061	2975	2975	2975	2975	0
19	20250410	193500	284832061	2975	2975	2975	2975	0
20	20250410	193400	284832061	2975	2975	2975	2975	0
21	20250410	193300	284832061	2975	2975	2975	2975	0
22	20250410	193200	284832061	2975	2975	2975	2975	0
23	20250410	193100	284832061	2975	2975	2975	2975	0
24	20250410	193000	284832061	2975	2975	2975	2975	0
25	20250410	192900	284832061	2975	2975	2975	2975	0
26	20250410	192800	284832061	2975	2975	2975	2975	0
27	20250410	192700	284832061	2975	2975	2975	2975	0
28	20250410	192600	284832061	2975	2975	2975	2975	0
29	20250410	192500	284832061	2975	2975	2975	2975	0
30	20250410	192400	284832061	2975	2975	2975	2975	0
31	20250410	192300	284832061	2975	2975	2975	2975	0
32	20250410	192200	284832061	2975	2975	2975	2975	246
33	20250410	192100	284832061	2975	2975	2975	2975	0
34	20250410	192000	284832061	2975	2975	2975	2975	0
35	20250410	191900	284832061	2975	2975	2975	2975	0
36	20250410	191800	284832061	2975	2975	2975	2975	0
37	20250410	191700	284832061	2975	2975	2975	2975	0
38	20250410	191600	284832061	2975	2975	2975	2975	0
39	20250410	191500	284832061	2975	2975	2975	2975	0
40	20250410	191400	284832061	2975	2975	2975	2975	0
41	20250410	191300	284832061	2975	2975	2975	2975	0
42	20250410	191200	284832061	2975	2975	2975	2975	0
43	20250410	191100	284832061	2975	2975	2975	2975	0
44	20250410	191000	284832061	2975	2975	2975	2975	0
45	20250410	190900	284832061	2975	2975	2975	2975	0
46	20250410	190800	284832061	2975	2975	2975	2975	0
47	20250410	190700	284832061	2975	2975	2975	2975	0
48	20250410	190600	284832061	2975	2975	2975	2975	0
49	20250410	190500	284832061	2975	2975	2975	2975	0
50	20250410	190400	284832061	2975	2975	2975	2975	0
51	20250410	190300	284832061	2975	2975	2975	2975	0
52	20250410	190200	284832061	2975	2975	2975	2975	0
53	20250410	190100	284832061	2975	2975	2975	2975	0
54	20250410	190000	284832061	2975	2975	2975	2975	0
55	20250410	185900	284832061	2975	2975	2975	2975	0
56	20250410	185800	284832061	2975	2975	2975	2975	0
57	20250410	185700	284832061	2975	2975	2975	2975	0
58	20250410	185600	284832061	2975	2975	2975	2975	0
59	20250410	185500	284832061	2975	2975	2975	2975	0
60	20250410	185400	284832061	2975	2975	2975	2975	0
61	20250410	185300	284832061	2975	2975	2975	2975	0
62	20250410	185200	284832061	2975	2975	2975	2975	246
63	20250410	185100	284832061	2975	2975	2975	2975	0
64	20250410	185000	284832061	2975	2975	2975	2975	0
65	20250410	184900	284832061	2975	2975	2975	2975	0
66	20250410	184800	284832061	2975	2975	2975	2975	0
67	20250410	184700	284832061	2975	2975	2975	2975	0
68	20250410	184600	284832061	2975	2975	2975	2975	0
69	20250410	184500	284832061	2975	2975	2975	2975	0
70	20250410	184400	284832061	2975	2975	2975	2975	0
71	20250410	184300	284832061	2975	2975	2975	2975	0
72	20250410	184200	284832061	2975	2975	2975	2975	0
73	20250410	184100	284832061	2975	2975	2975	2975	0
74	20250410	184000	284832061	2975	2975	2975	2975	0
75	20250410	183900	284832061	2975	2975	2975	2975	0
76	20250410	183800	284832061	2975	2975	2975	2975	0
77	20250410	183700	284832061	2975	2975	2975	2975	0
78	20250410	183600	284832061	2975	2975	2975	2975	0
79	20250410	183500	284832061	2975	2975	2975	2975	0
80	20250410	183400	284832061	2975	2975	2975	2975	0
81	20250410	183300	284832061	2975	2975	2975	2975	0
82	20250410	183200	284832061	2975	2975	2975	2975	0
83	20250410	183100	284832061	2975	2975	2975	2975	0
84	20250410	183000	284832061	2975	2975	2975	2975	0
85	20250410	182900	284832061	2975	2975	2975	2975	0
86	20250410	182800	284832061	2975	2975	2975	2975	0
87	20250410	182700	284832061	2975	2975	2975	2975	0
88	20250410	182600	284832061	2975	2975	2975	2975	0
89	20250410	182500	284832061	2975	2975	2975	2975	0
90	20250410	182400	284832061	2975	2975	2975	2975	0
91	20250410	182300	284832061	2975	2975	2975	2975	0
92	20250410	182200	284832061	2975	2975	2975	2975	246
93	20250410	182100	284832061	2975	2975	2975	2975	0
94	20250410	182000	284832061	2975	2975	2975	2975	0
95	20250410	181900	284832061	2975	2975	2975	2975	0
96	20250410	181800	284832061	2975	2975	2975	2975	0
97	20250410	181700	284832061	2975	2975	2975	2975	0
98	20250410	181600	284832061	2975	2975	2975	2975	0
99	20250410	181500	284832061	2975	2975	2975	2975	0
100	20250410	181400	284832061	2975	2975	2975	2975	0
101	20250410	181300	284832061	2975	2975	2975	2975	0
102	20250410	181200	284832061	2975	2975	2975	2975	0
103	20250410	181100	284832061	2975	2975	2975	2975	0
104	20250410	181000	284832061	2975	2975	2975	2975	0
105	20250410	180900	284832061	2975	2975	2975	2975	0
106	20250410	180800	284832061	2975	2975	2975	2975	0
107	20250410	180700	284832061	2975	2975	2975	2975	0
108	20250410	180600	284832061	2975	2975	2975	2975	0
109	20250410	180500	284832061	2975	2975	2975	2975	0
110	20250410	180400	284832061	2975	2975	2975	2975	0
111	20250410	180300	284832061	2975	2975	2975	2975	0
112	20250410	180200	284832061	2975	2975	2975	2975	0
113	20250410	180100	284832061	2975	2975	2975	2975	0
114	20250410	180000	284832061	2975	2975	2975	2975	0
115	20250410	175900	284832061	2975	2975	2975	2975	0
116	20250410	175800	284832061	2975	2975	2975	2975	0
117	20250410	175700	284832061	2975	2975	2975	2975	0
118	20250410	175600	284832061	2975	2975	2975	2975	0
119	20250410	175500	284832061	2975	2975	2975	2975	0
120	20250410	175400	284832061	2975	2975	2975	2975	0
121	20250410	175300	284832061	2975	2975	2975	2975	0
122	20250410	175200	284832061	2975	2975	2975	2975	246
123	20250410	175100	284832061	2975	2975	2975	2975	0
124	20250410	175000	284832061	2975	2975	2975	2975	0
125	20250410	174900	284832061	2975	2975	2975	2975	0
126	20250410	174800	284832061	2975	2975	2975	2975	0
127	20250410	174700	284832061	2975	2975	2975	2975	0
128	20250410	174600	284832061	2975	2975	2975	2975	0
129	20250410	174500	284832061	2975	2975	2975	2975	0
130	20250410	174400	284832061	2975	2975	2975	2975	0
131	20250410	174300	284832061	2975	2975	2975	2975	0
132	20250410	174200	284832061	2975	2975	2975	2975	0
133	20250410	174100	284832061	2975	2975	2975	2975	0
134	20250410	174000	284832061	2975	2975	2975	2975	0
135	20250410	173900	284832061	2975	2975	2975	2975	0
136	20250410	173800	284832061	2975	2975	2975	2975	0
137	20250410	173700	284832061	2975	2975	2975	2975	0
138	20250410	173600	284832061	2975	2975	2975	2975	0
139	20250410	173500	284832061	2975	2975	2975	2975	0
140	20250410	173400	284832061	2975	2975	2975	2975	0
141	20250410	173300	284832061	2975	2975	2975	2975	0
142	20250410	173200	284832061	2975	2975	2975	2975	0
143	20250410	173100	284832061	2975	2975	2975	2975	0
144	20250410	173000	284832061	2975	2975	2975	2975	0
145	20250410	172900	284832061	2975	2975	2975	2975	0
146	20250410	172800	284832061	2975	2975	2975	2975	0
147	20250410	172700	284832061	2975	2975	2975	2975	0
148	20250410	172600	284832061	2975	2975	2975	2975	0
149	20250410	172500	284832061	2975	2975	2975	2975	0
150	20250410	172400	284832061	2975	2975	2975	2975	0
151	20250410	172300	284832061	2975	2975	2975	2975	0
152	20250410	172200	284832061	2975	2975	2975	2975	246
153	20250410	172100	284832061	2975	2975	2975	2975	0
154	20250410	172000	284832061	2975	2975	2975	2975	0
155	20250410	171900	284832061	2975	2975	2975	2975	0
156	20250410	171800	284832061	2975	2975	2975	2975	0
157	20250410	171700	284832061	2975	2975	2975	2975	0
158	20250410	171600	284832061	2975	2975	2975	2975	0
159	20250410	171500	284832061	2975	2975	2975	2975	0
160	20250410	171400	284832061	2975	2975	2975	2975	0
161	20250410	171300	284832061	2975	2975	2975	2975	0
162	20250410	171200	284832061	2975	2975	2975	2975	0
163	20250410	171100	284832061	2975	2975	2975	2975	0
164	20250410	171000	284832061	2975	2975	2975	2975	0
165	20250410	170900	284832061	2975	2975	2975	2975	0
166	20250410	170800	284832061	2975	2975	2975	2975	0
167	20250410	170700	284832061	2975	2975	2975	2975	0
168	20250410	170600	284832061	2975	2975	2975	2975	0
169	20250410	170500	284832061	2975	2975	2975	2975	0
170	20250410	170400	284832061	2975	2975	2975	2975	0
171	20250410	170300	284832061	2975	2975	2975	2975	0
172	20250410	170200	284832061	2975	2975	2975	2975	0
173	20250410	170100	284832061	2975	2975	2975	2975	0
174	20250410	170000	284832061	2975	2975	2975	2975	0
175	20250410	165900	284832061	2975	2975	2975	2975	0
176	20250410	165800	284832061	2975	2975	2975	2975	0
177	20250410	165700	284832061	2975	2975	2975	2975	0
178	20250410	165600	284832061	2975	2975	2975	2975	0
179	20250410	165500	284832061	2975	2975	2975	2975	0
180	20250410	165400	284832061	2975	2975	2975	2975	0
181	20250410	165300	284832061	2975	2975	2975	2975	0
182	20250410	165200	284832061	2975	2975	2975	2975	246
183	20250410	165100	284832061	2975	2975	2975	2975	0
184	20250410	165000	284832061	2975	2975	2975	2975	0
185	20250410	164900	284832061	2975	2975	2975	2975	0
186	20250410	164800	284832061	2975	2975	2975	2975	0
187	20250410	164700	284832061	2975	2975	2975	2975	0
188	20250410	164600	284832061	2975	2975	2975	2975	0
189	20250410	164500	284832061	2975	2975	2975	2975	0
190	20250410	164400	284832061	2975	2975	2975	2975	0
191	20250410	164300	284832061	2975	2975	2975	2975	0
192	20250410	164200	284832061	2975	2975	2975	2975	0
193	20250410	164100	284832061	2975	2975	2975	2975	0
194	20250410	164000	284832061	2975	2975	2975	2975	0
195	20250410	163900	284832061	2975	2975	2975	2975	0
196	20250410	163800	284832061	2975	2975	2975	2975	0
197	20250410	163700	284832061	2975	2975	2975	2975	0
198	20250410	163600	284832061	2975	2975	2975	2975	0
199	20250410	163500	284832061	2975	2975	2975	2975	0
200	20250410	163400	284832061	2975	2975	2975	2975	0
201	20250410	163300	284832061	2975	2975	2975	2975	0
202	20250410	163200	284832061	2975	2975	2975	2975	0
203	20250410	163100	284832061	2975	2975	2975	2975	0
204	20250410	163000	284832061	2975	2975	2975	2975	0
205	20250410	162900	284832061	2975	2975	2975	2975	0
206	20250410	162800	284832061	2975	2975	2975	2975	0
207	20250410	162700	284832061	2975	2975	2975	2975	0
208	20250410	162600	284832061	2975	2975	2975	2975	0
209	20250410	162500	284832061	2975	2975	2975	2975	0
210	20250410	162400	284832061	2975	2975	2975	2975	0
211	20250410	162300	284832061	2975	2975	2975	2975	0
212	20250410	162200	284832061	2975	2975	2975	2975	246
213	20250410	162100	284832061	2975	2975	2975	2975	0
214	20250410	162000	284832061	2975	2975	2975	2975	0
215	20250410	161900	284832061	2975	2975	2975	2975	0
216	20250410	161800	284832061	2975	2975	2975	2975	0
217	20250410	161700	284832061	2975	2975	2975	2975	0
218	20250410	161600	284832061	2975	2975	2975	2975	0
219	20250410	161500	284832061	2975	2975	2975	2975	0
220	20250410	161400	284832061	2975	2975	2975	2975	0
221	20250410	161300	284832061	2975	2975	2975	2975	0
222	20250410	161200	284832061	2975	2975	2975	2975	0
223	20250410	161100	284832061	2975	2975	2975	2975	0
224	20250410	161000	284832061	2975	2975	2975	2975	0
225	20250410	160900	284832061	2975	2975	2975	2975	0
226	20250410	160800	284832061	2975	2975	2975	2975	0
227	20250410	160700	284832061	2975	2975	2975	2975	0
228	20250410	160600	284832061	2975	2975	2975	2975	0
229	20250410	160500	284832061	2975	2975	2975	2975	0
230	20250410	160400	284832061	2975	2975	2975	2975	0
231	20250410	160300	284832061	2975	2975	2975	2975	0
232	20250410	160200	284832061	2975	2975	2975	2975	0
233	20250410	160100	284832061	2975	2975	2975	2975	0
234	20250410	160000	284832061	2975	2975	2975	2975	0
235	20250410	155900	284832061	2975	2975	2975	2975	0
236	20250410	155800	284832061	2975	2975	2975	2975	0
237	20250410	155700	284832061	2975	2975	2975	2975	0
238	20250410	155600	284832061	2975	2975	2975	2975	0
239	20250410	155500	284832061	2975	2975	2975	2975	0
240	20250410	155400	284832061	2975	2975	2975	2975	0
241	20250410	155300	284832061	2975	2975	2975	2975	0
242	20250410	155200	284832061	2975	2975	2975	2975	246
243	20250410	155100	284832061	2975	2975	2975	2975	0
244	20250410	155000	284832061	2975	2975	2975	2975	0
245	20250410	154900	284832061	2975	2975	2975	2975	0
246	20250410	154800	284832061	2975	2975	2975	2975	0
247	20250410	154700	284832061	2975	2975	2975	2975	0
248	20250410	154600	284832061	2975	2975	2975	2975	0
249	20250410	154500	284832061	2975	2975	2975	2975	0
250	20250410	154400	284832061	2975	2975	2975	2975	0
251	20250410	154300	284832061	2975	2975	2975	2975	0
252	20250410	154200	284832061	2975	2975	2975	2975	0
253	20250410	154100	284832061	2975	2975	2975	2975	0
254	20250410	154000	284832061	2975	2975	2975	2975	0
255	20250410	153900	284832061	2975	2975	2975	2975	0
256	20250410	153800	284832061	2975	2975	2975	2975	0
257	20250410	153700	284832061	2975	2975	2975	2975	0
258	20250410	153600	284832061	2975	2975	2975	2975	0
259	20250410	153500	284832061	2975	2975	2975	2975	0
260	20250410	153400	284832061	2975	2975	2975	2975	0
261	20250410	153300	284832061	2975	2975	2975	2975	0
262	20250410	153200	284832061	2975	2975	2975	2975	0
263	20250410	153100	284832061	2975	2975	2975	2975	0
264	20250410	153000	284832061	2975	2975	2975	2975	246
265	20250410	152900	284100211	2975	2975	2975	2975	0
266	20250410	152800	284100211	2975	2975	2975	2975	0
267	20250410	152700	284100211	2975	2975	2975	2975	0
268	20250410	152600	284100211	2975	2975	2975	2975	0
269	20250410	152500	284100211	2975	2975	2975	2975	0
270	20250410	152400	284100211	2975	2975	2975	2975	0
271	20250410	152300	284100211	2975	2975	2975	2975	0
272	20250410	152200	284100211	2975	2975	2975	2975	0
273	20250410	152100	284100211	2975	2975	2975	2975	0
274	20250410	152000	284100211	2975	2975	2975	2975	0
275	20250410	151900	284100211	2975	2970	2975	2970	5
276	20250410	151800	284085356	2975	2970	2975	2965	134
277	20250410	151700	283687811	2970	2970	2970	2970	23
278	20250410	151600	283619501	2975	2975	2975	2975	0
279	20250410	151500	283619501	2975	2975	2975	2975	5
280	20250410	151400	283604626	2965	2970	2970	2965	93
281	20250410	151300	283328546	2970	2970	2970	2970	433
282	20250410	151200	282042536	2970	2970	2970	2970	0
283	20250410	151100	282042536	2970	2970	2970	2970	0
284	20250410	151000	282042536	2970	2970	2970	2965	368
285	20250410	150900	280949841	2975	2975	2975	2975	237
286	20250410	150800	280244766	2980	2980	2980	2980	149
287	20250410	150700	279800746	2980	2980	2980	2980	0
288	20250410	150600	279800746	2980	2985	2990	2980	589
289	20250410	150500	278043741	2985	2985	2985	2985	196
290	20250410	150400	277458681	2985	2985	2985	2985	13
291	20250410	150300	277419876	2990	2990	2990	2990	0
292	20250410	150200	277419876	2990	2980	2990	2980	2469
293	20250410	150100	270057926	2980	2980	2980	2975	68
294	20250410	150000	269855311	2980	2980	2980	2980	0
295	20250410	145900	269855311	2980	2980	2980	2980	0
296	20250410	145800	269855311	2980	2980	2980	2980	0
297	20250410	145700	269855311	2980	2980	2980	2980	0
298	20250410	145600	269855311	2980	2980	2980	2980	0
299	20250410	145500	269855311	2980	2980	2980	2980	0
300	20250410	145400	269855311	2980	2980	2980	2980	0
301	20250410	145300	269855311	2980	2980	2980	2980	31
302	20250410	145200	269762931	2980	2980	2980	2980	0
303	20250410	145100	269762931	2980	2980	2980	2980	0
304	20250410	145000	269762931	2980	2980	2980	2980	0
305	20250410	144900	269762931	2980	2980	2980	2980	86
306	20250410	144800	269506651	2980	2980	2980	2980	356
307	20250410	144700	268445771	2985	2985	2985	2985	1
308	20250410	144600	268442786	2985	2990	2990	2985	178
309	20250410	144500	267910616	2995	2995	2995	2995	2
310	20250410	144400	267904626	2995	2995	2995	2995	0
311	20250410	144300	267904626	2995	2980	2995	2980	28203
312	20250410	144200	183844306	2975	2975	2975	2975	0
313	20250410	144100	183844306	2975	2975	2975	2975	1400
314	20250410	144000	179679306	2975	2975	2975	2975	1000
315	20250410	143900	176704306	2970	2970	2970	2970	0
316	20250410	143800	176704306	2970	2970	2970	2970	90
317	20250410	143700	176437006	2975	2975	2975	2975	0
318	20250410	143600	176437006	2975	2975	2975	2975	0
319	20250410	143500	176437006	2975	2975	2975	2975	0
320	20250410	143400	176437006	2975	2975	2975	2975	32
321	20250410	143300	176341806	2960	2960	2960	2960	0
322	20250410	143200	176341806	2960	2960	2960	2960	0
323	20250410	143100	176341806	2960	2960	2960	2960	795
324	20250410	143000	173988606	2960	2960	2960	2960	0
325	20250410	142900	173988606	2960	2960	2960	2960	235
326	20250410	142800	173293006	2960	2960	2960	2960	130
327	20250410	142700	172908206	2975	2975	2975	2975	0
328	20250410	142600	172908206	2975	2975	2975	2975	0
329	20250410	142500	172908206	2975	2975	2975	2975	0
330	20250410	142400	172908206	2975	2975	2975	2975	2
331	20250410	142300	172902256	2975	2975	2975	2975	0
332	20250410	142200	172902256	2975	2975	2975	2975	25
333	20250410	142100	172827881	2975	2975	2975	2975	3
334	20250410	142000	172818956	2975	2975	2975	2975	1
335	20250410	141900	172815981	2965	2965	2965	2965	0
336	20250410	141800	172815981	2965	2965	2965	2965	0
337	20250410	141700	172815981	2965	2965	2965	2965	283
338	20250410	141600	171976886	2965	2960	2965	2960	1217
339	20250410	141500	168368796	2965	2965	2965	2965	0
340	20250410	141400	168368796	2965	2960	2965	2960	32
341	20250410	141300	168274071	2965	2975	2975	2965	579
342	20250410	141200	166557326	2965	2965	2965	2965	1012
343	20250410	141100	163556746	2965	2965	2965	2965	1
344	20250410	141000	163553781	2980	2980	2980	2980	0
345	20250410	140900	163553781	2980	2965	2980	2965	700
346	20250410	140800	161470111	2945	2950	2950	2945	358
347	20250410	140700	160415396	2970	2970	2970	2970	0
348	20250410	140600	160415396	2970	2970	2970	2970	0
349	20250410	140500	160415396	2970	2970	2970	2970	0
350	20250410	140400	160415396	2970	2955	2970	2945	352
351	20250410	140300	159378266	2960	2960	2960	2960	32
352	20250410	140200	159283546	2960	2965	2965	2960	33
353	20250410	140100	159185816	2980	2980	2980	2980	0
354	20250410	140000	159185816	2980	2980	2980	2980	0
355	20250410	135900	159185816	2980	2980	2980	2980	0
356	20250410	135800	159185816	2980	2970	2980	2970	101
357	20250410	135700	158885176	2970	2970	2970	2970	18
358	20250410	135600	158831716	2975	2970	2975	2970	180
359	20250410	135500	158296566	2970	2970	2970	2970	0
360	20250410	135400	158296566	2970	2970	2970	2970	0
361	20250410	135300	158296566	2970	2970	2970	2970	0
362	20250410	135200	158296566	2970	2970	2970	2970	1
363	20250410	135100	158293596	2960	2960	2960	2960	0
364	20250410	135000	158293596	2960	2960	2960	2960	0
365	20250410	134900	158293596	2960	2970	2970	2960	189
366	20250410	134800	157734146	2960	2960	2960	2960	0
367	20250410	134700	157734146	2960	2960	2960	2960	0
368	20250410	134600	157734146	2960	2960	2960	2960	0
369	20250410	134500	157734146	2960	2960	2960	2960	278
370	20250410	134400	156911266	2960	2960	2960	2960	0
371	20250410	134300	156911266	2960	2960	2960	2960	0
372	20250410	134200	156911266	2960	2955	2960	2955	1084
373	20250410	134100	153707201	2955	2955	2955	2955	0
374	20250410	134000	153707201	2955	2955	2955	2955	1
375	20250410	133900	153704246	2950	2950	2950	2950	350
376	20250410	133800	152671746	2955	2955	2955	2955	0
377	20250410	133700	152671746	2955	2955	2955	2955	0
378	20250410	133600	152671746	2955	2955	2955	2955	0
379	20250410	133500	152671746	2955	2955	2955	2955	0
380	20250410	133400	152671746	2955	2955	2955	2955	0
381	20250410	133300	152671746	2955	2955	2955	2955	0
382	20250410	133200	152671746	2955	2955	2955	2955	0
383	20250410	133100	152671746	2955	2955	2955	2955	0
384	20250410	133000	152671746	2955	2955	2955	2955	0
385	20250410	132900	152671746	2955	2955	2955	2955	0
386	20250410	132800	152671746	2955	2955	2955	2955	0
387	20250410	132700	152671746	2955	2955	2955	2955	0
388	20250410	132600	152671746	2955	2955	2955	2955	100
389	20250410	132500	152376246	2955	2955	2955	2955	0
390	20250410	132400	152376246	2955	2955	2955	2955	5
391	20250410	132300	152361471	2940	2940	2940	2940	0
392	20250410	132200	152361471	2940	2940	2940	2940	1226
393	20250410	132100	148757031	2925	2925	2925	2925	0
394	20250410	132000	148757031	2925	2925	2925	2925	0
395	20250410	131900	148757031	2925	2930	2930	2925	340
396	20250410	131800	147760996	2930	2930	2930	2930	0
397	20250410	131700	147760996	2930	2930	2930	2930	0
398	20250410	131600	147760996	2930	2930	2930	2930	0
399	20250410	131500	147760996	2930	2930	2930	2930	0
400	20250410	131400	147760996	2930	2930	2930	2930	100
401	20250410	131300	147467996	2935	2935	2935	2935	0
402	20250410	131200	147467996	2935	2935	2935	2935	88
403	20250410	131100	147209716	2935	2940	2940	2935	1184
404	20250410	131000	143729436	2940	2945	2945	2940	710
405	20250410	130900	141640481	2945	2950	2950	2945	5676
406	20250410	130800	124899076	2950	2950	2950	2950	0
407	20250410	130700	124899076	2950	2950	2950	2950	49
408	20250410	130600	124754526	2955	2955	2955	2955	0
409	20250410	130500	124754526	2955	2955	2955	2955	0
410	20250410	130400	124754526	2955	2955	2955	2955	0
411	20250410	130300	124754526	2955	2955	2955	2955	0
412	20250410	130200	124754526	2955	2955	2955	2955	0
413	20250410	130100	124754526	2955	2955	2955	2955	33
414	20250410	130000	124657011	2955	2955	2955	2955	10
415	20250410	125900	124627461	2955	2955	2955	2955	166
416	20250410	125800	124136931	2955	2955	2955	2955	0
417	20250410	125700	124136931	2955	2955	2955	2955	0
418	20250410	125600	124136931	2955	2955	2955	2955	140
419	20250410	125500	123723231	2955	2955	2955	2955	304
420	20250410	125400	122824911	2955	2955	2955	2955	2
421	20250410	125300	122819001	2955	2955	2955	2955	170
422	20250410	125200	122316651	2955	2955	2955	2955	0
423	20250410	125100	122316651	2955	2955	2955	2955	30
424	20250410	125000	122228001	2955	2955	2955	2955	2
425	20250410	124900	122222091	2950	2950	2950	2950	0
426	20250410	124800	122222091	2950	2950	2950	2950	0
427	20250410	124700	122222091	2950	2950	2950	2950	0
428	20250410	124600	122222091	2950	2950	2950	2950	0
429	20250410	124500	122222091	2950	2950	2950	2950	0
430	20250410	124400	122222091	2950	2950	2950	2950	0
431	20250410	124300	122222091	2950	2952	2952	2950	73
432	20250410	124200	122006737	2950	2950	2950	2950	0
433	20250410	124100	122006737	2950	2955	2955	2950	15
434	20250410	124000	121962427	2950	2950	2950	2950	0
435	20250410	123900	121962427	2950	2950	2950	2950	3
436	20250410	123800	121953577	2950	2950	2950	2950	97
437	20250410	123700	121667427	2950	2950	2950	2950	0
438	20250410	123600	121667427	2950	2950	2950	2950	0
439	20250410	123500	121667427	2950	2950	2950	2950	1
440	20250410	123400	121664477	2950	2955	2955	2950	717
441	20250410	123300	119548302	2955	2955	2955	2955	2
442	20250410	123200	119542392	2955	2955	2955	2955	0
443	20250410	123100	119542392	2955	2955	2955	2955	0
444	20250410	123000	119542392	2955	2955	2955	2955	0
445	20250410	122900	119542392	2955	2955	2955	2955	1
446	20250410	122800	119539437	2960	2960	2960	2960	0
447	20250410	122700	119539437	2960	2960	2960	2960	0
448	20250410	122600	119539437	2960	2960	2960	2960	10
449	20250410	122500	119509837	2960	2960	2960	2960	0
450	20250410	122400	119509837	2960	2960	2960	2960	0
451	20250410	122300	119509837	2960	2960	2960	2960	121
452	20250410	122200	119151677	2960	2960	2960	2960	16
453	20250410	122100	119104317	2960	2960	2960	2960	0
454	20250410	122000	119104317	2960	2960	2960	2960	0
455	20250410	121900	119104317	2960	2965	2965	2960	100
456	20250410	121800	118808267	2970	2970	2970	2970	0
457	20250410	121700	118808267	2970	2970	2970	2970	173
458	20250410	121600	118294457	2970	2970	2970	2970	27
459	20250410	121500	118214267	2970	2970	2970	2970	0
460	20250410	121400	118214267	2970	2970	2970	2970	248
461	20250410	121300	117477707	2970	2975	2975	2970	77
462	20250410	121200	117248667	2970	2970	2970	2970	0
463	20250410	121100	117248667	2970	2970	2970	2970	2
464	20250410	121000	117242727	2975	2975	2975	2975	0
465	20250410	120900	117242727	2975	2975	2975	2975	0
466	20250410	120800	117242727	2975	2975	2975	2975	5
467	20250410	120700	117227852	2975	2965	2975	2965	296
468	20250410	120600	116350132	2965	2975	2975	2965	97
469	20250410	120500	116062462	2975	2975	2975	2975	2
470	20250410	120400	116056512	2980	2980	2980	2980	0
471	20250410	120300	116056512	2980	2980	2980	2980	0
472	20250410	120200	116056512	2980	2980	2980	2980	0
473	20250410	120100	116056512	2980	2980	2980	2980	0
474	20250410	120000	116056512	2980	2980	2980	2980	0
475	20250410	115900	116056512	2980	2980	2980	2980	0
476	20250410	115800	116056512	2980	2980	2980	2980	0
477	20250410	115700	116056512	2980	2980	2980	2980	0
478	20250410	115600	116056512	2980	2980	2980	2980	0
479	20250410	115500	116056512	2980	2980	2980	2980	0
480	20250410	115400	116056512	2980	2980	2980	2980	0
481	20250410	115300	116056512	2980	2970	2980	2970	2118
482	20250410	115200	109746127	2970	2970	2970	2970	0
483	20250410	115100	109746127	2970	2970	2970	2970	0
484	20250410	115000	109746127	2970	2975	2975	2970	33
485	20250410	114900	109647967	2975	2975	2975	2975	81
486	20250410	114800	109406992	2980	2980	2980	2980	2
487	20250410	114700	109401032	2975	2975	2975	2975	35
488	20250410	114600	109296907	2970	2970	2970	2970	0
489	20250410	114500	109296907	2970	2970	2970	2970	0
490	20250410	114400	109296907	2970	2970	2970	2970	0
491	20250410	114300	109296907	2970	2970	2970	2970	0
492	20250410	114200	109296907	2970	2970	2970	2970	600
493	20250410	114100	107514907	2970	2970	2970	2970	0
494	20250410	114000	107514907	2970	2970	2970	2970	97
495	20250410	113900	107226817	2970	2970	2970	2970	0
496	20250410	113800	107226817	2970	2970	2970	2970	0
497	20250410	113700	107226817	2970	2975	2975	2970	25
498	20250410	113600	107152522	2980	2980	2980	2980	0
499	20250410	113500	107152522	2980	2980	2980	2980	2
500	20250410	113400	107146562	2980	2980	2980	2980	0
501	20250410	113300	107146562	2980	2980	2980	2980	37
502	20250410	113200	107036302	2980	2980	2980	2980	11
503	20250410	113100	107003522	2980	2980	2980	2980	99
504	20250410	113000	106708502	2980	2980	2980	2980	0
505	20250410	112900	106708502	2980	2980	2980	2980	285
506	20250410	112800	105859202	2980	2980	2980	2980	4
507	20250410	112700	105847282	2980	2980	2980	2980	0
508	20250410	112600	105847282	2980	2980	2980	2980	0
509	20250410	112500	105847282	2980	2980	2980	2980	0
510	20250410	112400	105847282	2980	2965	2980	2965	13
511	20250410	112300	105808722	2965	2960	2965	2960	1196
512	20250410	112200	102262592	2965	2965	2965	2965	0
513	20250410	112100	102262592	2965	2965	2965	2965	830
514	20250410	112000	99801642	2965	2960	2965	2955	1199
515	20250410	111900	96254972	2955	2955	2955	2955	7
516	20250410	111800	96234287	2945	2945	2945	2945	200
517	20250410	111700	95645287	2945	2945	2945	2945	0
518	20250410	111600	95645287	2945	2940	2945	2940	205
519	20250410	111500	95042562	2940	2940	2940	2940	392
520	20250410	111400	93890082	2940	2940	2940	2940	142
521	20250410	111300	93472602	2940	2940	2940	2940	542
522	20250410	111200	91879122	2940	2940	2940	2940	37
523	20250410	111100	91770342	2940	2940	2940	2940	0
524	20250410	111000	91770342	2940	2940	2940	2940	0
525	20250410	110900	91770342	2940	2940	2940	2940	6
526	20250410	110800	91752702	2940	2940	2940	2940	0
527	20250410	110700	91752702	2940	2940	2940	2940	0
528	20250410	110600	91752702	2940	2940	2940	2940	0
529	20250410	110500	91752702	2940	2940	2940	2940	50
530	20250410	110400	91605702	2940	2940	2940	2940	51
531	20250410	110300	91455762	2940	2935	2940	2935	500
532	20250410	110200	89985987	2935	2935	2935	2935	0
533	20250410	110100	89985987	2935	2925	2935	2925	512
534	20250410	110000	88486382	2925	2925	2925	2925	0
535	20250410	105900	88486382	2925	2925	2925	2925	0
536	20250410	105800	88486382	2925	2925	2925	2925	0
537	20250410	105700	88486382	2925	2925	2925	2925	0
538	20250410	105600	88486382	2925	2925	2925	2925	0
539	20250410	105500	88486382	2925	2910	2925	2910	462
540	20250410	105400	87141782	2910	2910	2910	2910	99
541	20250410	105300	86853692	2910	2910	2910	2910	157
542	20250410	105200	86396822	2915	2915	2915	2915	254
543	20250410	105100	85656412	2915	2915	2915	2915	117
544	20250410	105000	85315357	2920	2920	2920	2920	100
545	20250410	104900	85023357	2920	2925	2925	2920	101
546	20250410	104800	84728432	2920	2920	2920	2920	0
547	20250410	104700	84728432	2920	2920	2920	2920	70
548	20250410	104600	84524032	2920	2920	2920	2920	0
549	20250410	104500	84524032	2920	2925	2925	2920	399
550	20250410	104400	83358707	2925	2925	2925	2925	0
551	20250410	104300	83358707	2925	2925	2925	2925	0
552	20250410	104200	83358707	2925	2925	2925	2925	230
553	20250410	104100	82685957	2925	2925	2925	2925	99
554	20250410	104000	82396382	2925	2930	2930	2925	257
555	20250410	103900	81644122	2935	2935	2935	2935	0
556	20250410	103800	81644122	2935	2935	2935	2935	0
557	20250410	103700	81644122	2935	2935	2935	2935	88
558	20250410	103600	81385842	2935	2935	2935	2935	0
559	20250410	103500	81385842	2935	2935	2935	2935	9
560	20250410	103400	81359427	2935	2930	2935	2925	752
561	20250410	103300	79159752	2930	2930	2930	2930	0
562	20250410	103200	79159752	2930	2930	2930	2930	0
563	20250410	103100	79159752	2930	2930	2930	2930	26
564	20250410	103000	79083572	2935	2935	2935	2935	2
565	20250410	102900	79077702	2940	2940	2940	2940	0
566	20250410	102800	79077702	2940	2940	2940	2940	0
567	20250410	102700	79077702	2940	2940	2940	2940	0
568	20250410	102600	79077702	2940	2925	2940	2925	252
569	20250410	102500	78339072	2925	2925	2925	2925	0
570	20250410	102400	78339072	2925	2925	2925	2925	98
571	20250410	102300	78052422	2930	2930	2930	2930	100
572	20250410	102200	77759422	2930	2935	2935	2930	650
573	20250410	102100	75852767	2935	2935	2935	2935	5
574	20250410	102000	75838092	2960	2960	2960	2960	0
575	20250410	101900	75838092	2960	2925	2960	2925	1671
576	20250410	101800	70950347	2965	2965	2965	2965	0
577	20250410	101700	70950347	2965	2965	2965	2965	0
578	20250410	101600	70950347	2965	2965	2965	2965	1
579	20250410	101500	70947382	2925	2940	2940	2925	285
580	20250410	101400	70111692	2940	2965	2965	2940	336
581	20250410	101300	69118077	2965	2965	2965	2965	0
582	20250410	101200	69118077	2965	2965	2965	2965	3
583	20250410	101100	69109182	2985	2985	2985	2985	3
584	20250410	101000	69100227	2985	2980	2985	2980	100
585	20250410	100900	68801732	2985	2985	2985	2985	0
586	20250410	100800	68801732	2985	2985	2985	2985	0
587	20250410	100700	68801732	2985	2985	2985	2985	2
588	20250410	100600	68795762	2985	2970	2985	2965	240
589	20250410	100500	68082947	2970	2975	2975	2970	5
590	20250410	100400	68068077	2990	2990	2990	2990	0
591	20250410	100300	68068077	2990	2990	2990	2990	157
592	20250410	100200	67598647	2995	2995	2995	2995	0
593	20250410	100100	67598647	2995	2995	2995	2995	0
594	20250410	100000	67598647	2995	2995	2995	2995	12
595	20250410	095900	67562707	2970	2970	2970	2970	451
596	20250410	095800	66223237	2970	2975	2975	2970	193
597	20250410	095700	65649412	2980	2990	2990	2980	620
598	20250410	095600	63797437	2995	2995	2995	2992	137
599	20250410	095500	63387125	3000	3000	3000	3000	0
600	20250410	095400	63387125	3000	2990	3000	2990	1830
601	20250410	095300	57905345	2990	2990	2995	2990	605
602	20250410	095200	56093875	2995	2975	2995	2975	6339
603	20250410	095100	37166215	2975	2965	2975	2965	537
604	20250410	095000	35571845	2965	2960	2965	2960	538
605	20250410	094900	33979360	2960	2960	2960	2955	14
606	20250410	094800	33937930	2955	2955	2960	2955	16
607	20250410	094700	33890645	2955	2960	2960	2955	6
608	20250410	094600	33872895	2955	2960	2960	2955	201
609	20250410	094500	33278935	2960	2965	2965	2960	60
610	20250410	094400	33101315	2960	2955	2960	2955	283
611	20250410	094300	32263640	2950	2950	2950	2950	0
612	20250410	094200	32263640	2950	2950	2950	2950	388
613	20250410	094100	31119040	2945	2945	2945	2945	1
614	20250410	094000	31116095	2950	2950	2950	2950	0
615	20250410	093900	31116095	2950	2950	2950	2950	0
616	20250410	093800	31116095	2950	2950	2950	2950	12
617	20250410	093700	31080695	2950	2950	2960	2950	496
618	20250410	093600	29616100	2950	2950	2950	2950	0
619	20250410	093500	29616100	2950	2925	2950	2925	74
620	20250410	093400	29397825	2925	2935	2935	2925	2509
621	20250410	093300	22055355	2935	2945	2945	2935	51
622	20250410	093200	21905630	2950	2950	2950	2950	60
623	20250410	093100	21728630	2955	2950	2955	2950	17
624	20250410	093000	21678445	2950	2950	2950	2950	0
625	20250410	092900	21678445	2950	2950	2950	2950	16
626	20250410	092800	21631245	2950	2945	2950	2945	301
627	20250410	092700	20743305	2940	2940	2940	2940	0
628	20250410	092600	20743305	2940	2940	2940	2940	10
629	20250410	092500	20713905	2955	2955	2955	2955	0
630	20250410	092400	20713905	2955	2955	2955	2955	0
631	20250410	092300	20713905	2955	2935	2955	2935	22
632	20250410	092200	20649315	2935	2935	2935	2935	0
633	20250410	092100	20649315	2935	2935	2935	2935	0
634	20250410	092000	20649315	2935	2955	2955	2935	50
635	20250410	091900	20501705	2970	2965	2970	2955	66
636	20250410	091800	20305775	2965	2965	2965	2965	196
637	20250410	091700	19724635	2970	2970	2970	2970	15
638	20250410	091600	19680085	2965	2965	2965	2965	5
639	20250410	091500	19665260	2980	2965	2980	2965	354
640	20250410	091400	18615605	2965	2965	2965	2965	0
641	20250410	091300	18615605	2965	2925	2965	2925	1880
642	20250410	091200	13108595	2920	2920	2920	2920	159
643	20250410	091100	12644315	2915	2905	2915	2905	499
644	20250410	091000	11193730	2900	2900	2900	2900	1226
645	20250410	090900	7638330	2900	2900	2900	2900	0
646	20250410	090800	7638330	2900	2900	2900	2900	32
647	20250410	090700	7545530	2900	2905	2905	2900	267
648	20250410	090600	6771130	2900	2900	2900	2900	0
649	20250410	090500	6771130	2900	2900	2900	2900	234
650	20250410	090400	6092530	2895	2945	2960	2895	517
651	20250410	090300	4568240	2960	2875	2960	2860	974
652	20250410	090200	1776975	2860	2860	2860	2860	0
653	20250410	090100	1776975	2860	2860	2860	2860	0
654	20250410	090000	1776975	2860	2860	3000	2860	618