KissMeData/307750/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	205000	143448534	2975	2975	2975	2975	1458
3	20250410	204900	143448534	2975	2975	2975	2975	0
4	20250410	204800	143448534	2975	2975	2975	2975	0
5	20250410	204700	143448534	2975	2975	2975	2975	0
6	20250410	204600	143448534	2975	2975	2975	2975	0
7	20250410	204500	143448534	2975	2975	2975	2975	0
8	20250410	204400	143448534	2975	2975	2975	2975	0
9	20250410	204300	143448534	2975	2975	2975	2975	0
10	20250410	204200	143448534	2975	2975	2975	2975	0
11	20250410	204100	143448534	2975	2975	2975	2975	0
12	20250410	204000	143448534	2975	2975	2975	2975	0
13	20250410	203900	143448534	2975	2975	2975	2975	0
14	20250410	203800	143448534	2975	2975	2975	2975	0
15	20250410	203700	143448534	2975	2975	2975	2975	0
16	20250410	203600	143448534	2975	2975	2975	2975	0
17	20250410	203500	143448534	2975	2975	2975	2975	0
18	20250410	203400	143448534	2975	2975	2975	2975	0
19	20250410	203300	143448534	2975	2975	2975	2975	0
20	20250410	203200	143448534	2975	2975	2975	2975	0
21	20250410	203100	143448534	2975	2975	2975	2975	0
22	20250410	203000	143448534	2975	2975	2975	2975	0
23	20250410	202900	143448534	2975	2975	2975	2975	0
24	20250410	202800	143448534	2975	2975	2975	2975	0
25	20250410	202700	143448534	2975	2975	2975	2975	0
26	20250410	202600	143448534	2975	2975	2975	2975	0
27	20250410	202500	143448534	2975	2975	2975	2975	0
28	20250410	202400	143448534	2975	2975	2975	2975	0
29	20250410	202300	143448534	2975	2975	2975	2975	0
30	20250410	202200	143448534	2975	2975	2975	2975	0
31	20250410	202100	143448534	2975	2975	2975	2975	0
32	20250410	202000	143448534	2975	2975	2975	2975	1458
33	20250410	201900	143448534	2975	2975	2975	2975	0
34	20250410	201800	143448534	2975	2975	2975	2975	0
35	20250410	201700	143448534	2975	2975	2975	2975	0
36	20250410	201600	143448534	2975	2975	2975	2975	0
37	20250410	201500	143448534	2975	2975	2975	2975	0
38	20250410	201400	143448534	2975	2975	2975	2975	0
39	20250410	201300	143448534	2975	2975	2975	2975	0
40	20250410	201200	143448534	2975	2975	2975	2975	0
41	20250410	201100	143448534	2975	2975	2975	2975	0
42	20250410	201000	143448534	2975	2975	2975	2975	0
43	20250410	200900	143448534	2975	2975	2975	2975	0
44	20250410	200800	143448534	2975	2975	2975	2975	0
45	20250410	200700	143448534	2975	2975	2975	2975	0
46	20250410	200600	143448534	2975	2975	2975	2975	0
47	20250410	200500	143448534	2975	2975	2975	2975	0
48	20250410	200400	143448534	2975	2975	2975	2975	0
49	20250410	200300	143448534	2975	2975	2975	2975	0
50	20250410	200200	143448534	2975	2975	2975	2975	0
51	20250410	200100	143448534	2975	2975	2975	2975	0
52	20250410	200000	143448534	2975	2975	2975	2975	0
53	20250410	195900	143448534	2975	2975	2975	2975	0
54	20250410	195800	143448534	2975	2975	2975	2975	0
55	20250410	195700	143448534	2975	2975	2975	2975	0
56	20250410	195600	143448534	2975	2975	2975	2975	0
57	20250410	195500	143448534	2975	2975	2975	2975	0
58	20250410	195400	143448534	2975	2975	2975	2975	0
59	20250410	195300	143448534	2975	2975	2975	2975	0
60	20250410	195200	143448534	2975	2975	2975	2975	0
61	20250410	195100	143448534	2975	2975	2975	2975	0
62	20250410	195000	143448534	2975	2975	2975	2975	1458
63	20250410	194900	143448534	2975	2975	2975	2975	0
64	20250410	194800	143448534	2975	2975	2975	2975	0
65	20250410	194700	143448534	2975	2975	2975	2975	0
66	20250410	194600	143448534	2975	2975	2975	2975	0
67	20250410	194500	143448534	2975	2975	2975	2975	0
68	20250410	194400	143448534	2975	2975	2975	2975	0
69	20250410	194300	143448534	2975	2975	2975	2975	0
70	20250410	194200	143448534	2975	2975	2975	2975	0
71	20250410	194100	143448534	2975	2975	2975	2975	0
72	20250410	194000	143448534	2975	2975	2975	2975	0
73	20250410	193900	143448534	2975	2975	2975	2975	0
74	20250410	193800	143448534	2975	2975	2975	2975	0
75	20250410	193700	143448534	2975	2975	2975	2975	0
76	20250410	193600	143448534	2975	2975	2975	2975	0
77	20250410	193500	143448534	2975	2975	2975	2975	0
78	20250410	193400	143448534	2975	2975	2975	2975	0
79	20250410	193300	143448534	2975	2975	2975	2975	0
80	20250410	193200	143448534	2975	2975	2975	2975	0
81	20250410	193100	143448534	2975	2975	2975	2975	0
82	20250410	193000	143448534	2975	2975	2975	2975	0
83	20250410	192900	143448534	2975	2975	2975	2975	0
84	20250410	192800	143448534	2975	2975	2975	2975	0
85	20250410	192700	143448534	2975	2975	2975	2975	0
86	20250410	192600	143448534	2975	2975	2975	2975	0
87	20250410	192500	143448534	2975	2975	2975	2975	0
88	20250410	192400	143448534	2975	2975	2975	2975	0
89	20250410	192300	143448534	2975	2975	2975	2975	0
90	20250410	192200	143448534	2975	2975	2975	2975	0
91	20250410	192100	143448534	2975	2975	2975	2975	0
92	20250410	192000	143448534	2975	2975	2975	2975	1458
93	20250410	191900	143448534	2975	2975	2975	2975	0
94	20250410	191800	143448534	2975	2975	2975	2975	0
95	20250410	191700	143448534	2975	2975	2975	2975	0
96	20250410	191600	143448534	2975	2975	2975	2975	0
97	20250410	191500	143448534	2975	2975	2975	2975	0
98	20250410	191400	143448534	2975	2975	2975	2975	0
99	20250410	191300	143448534	2975	2975	2975	2975	0
100	20250410	191200	143448534	2975	2975	2975	2975	0
101	20250410	191100	143448534	2975	2975	2975	2975	0
102	20250410	191000	143448534	2975	2975	2975	2975	0
103	20250410	190900	143448534	2975	2975	2975	2975	0
104	20250410	190800	143448534	2975	2975	2975	2975	0
105	20250410	190700	143448534	2975	2975	2975	2975	0
106	20250410	190600	143448534	2975	2975	2975	2975	0
107	20250410	190500	143448534	2975	2975	2975	2975	0
108	20250410	190400	143448534	2975	2975	2975	2975	0
109	20250410	190300	143448534	2975	2975	2975	2975	0
110	20250410	190200	143448534	2975	2975	2975	2975	0
111	20250410	190100	143448534	2975	2975	2975	2975	0
112	20250410	190000	143448534	2975	2975	2975	2975	0
113	20250410	185900	143448534	2975	2975	2975	2975	0
114	20250410	185800	143448534	2975	2975	2975	2975	0
115	20250410	185700	143448534	2975	2975	2975	2975	0
116	20250410	185600	143448534	2975	2975	2975	2975	0
117	20250410	185500	143448534	2975	2975	2975	2975	0
118	20250410	185400	143448534	2975	2975	2975	2975	0
119	20250410	185300	143448534	2975	2975	2975	2975	0
120	20250410	185200	143448534	2975	2975	2975	2975	0
121	20250410	185100	143448534	2975	2975	2975	2975	0
122	20250410	185000	143448534	2975	2975	2975	2975	1458
123	20250410	184900	143448534	2975	2975	2975	2975	0
124	20250410	184800	143448534	2975	2975	2975	2975	0
125	20250410	184700	143448534	2975	2975	2975	2975	0
126	20250410	184600	143448534	2975	2975	2975	2975	0
127	20250410	184500	143448534	2975	2975	2975	2975	0
128	20250410	184400	143448534	2975	2975	2975	2975	0
129	20250410	184300	143448534	2975	2975	2975	2975	0
130	20250410	184200	143448534	2975	2975	2975	2975	0
131	20250410	184100	143448534	2975	2975	2975	2975	0
132	20250410	184000	143448534	2975	2975	2975	2975	0
133	20250410	183900	143448534	2975	2975	2975	2975	0
134	20250410	183800	143448534	2975	2975	2975	2975	0
135	20250410	183700	143448534	2975	2975	2975	2975	0
136	20250410	183600	143448534	2975	2975	2975	2975	0
137	20250410	183500	143448534	2975	2975	2975	2975	0
138	20250410	183400	143448534	2975	2975	2975	2975	0
139	20250410	183300	143448534	2975	2975	2975	2975	0
140	20250410	183200	143448534	2975	2975	2975	2975	0
141	20250410	183100	143448534	2975	2975	2975	2975	0
142	20250410	183000	143448534	2975	2975	2975	2975	0
143	20250410	182900	143448534	2975	2975	2975	2975	0
144	20250410	182800	143448534	2975	2975	2975	2975	0
145	20250410	182700	143448534	2975	2975	2975	2975	0
146	20250410	182600	143448534	2975	2975	2975	2975	0
147	20250410	182500	143448534	2975	2975	2975	2975	0
148	20250410	182400	143448534	2975	2975	2975	2975	0
149	20250410	182300	143448534	2975	2975	2975	2975	0
150	20250410	182200	143448534	2975	2975	2975	2975	0
151	20250410	182100	143448534	2975	2975	2975	2975	0
152	20250410	182000	143448534	2975	2975	2975	2975	1458
153	20250410	181900	143448534	2975	2975	2975	2975	0
154	20250410	181800	143448534	2975	2975	2975	2975	0
155	20250410	181700	143448534	2975	2975	2975	2975	0
156	20250410	181600	143448534	2975	2975	2975	2975	0
157	20250410	181500	143448534	2975	2975	2975	2975	0
158	20250410	181400	143448534	2975	2975	2975	2975	0
159	20250410	181300	143448534	2975	2975	2975	2975	0
160	20250410	181200	143448534	2975	2975	2975	2975	0
161	20250410	181100	143448534	2975	2975	2975	2975	0
162	20250410	181000	143448534	2975	2975	2975	2975	0
163	20250410	180900	143448534	2975	2975	2975	2975	0
164	20250410	180800	143448534	2975	2975	2975	2975	0
165	20250410	180700	143448534	2975	2975	2975	2975	0
166	20250410	180600	143448534	2975	2975	2975	2975	0
167	20250410	180500	143448534	2975	2975	2975	2975	0
168	20250410	180400	143448534	2975	2975	2975	2975	0
169	20250410	180300	143448534	2975	2975	2975	2975	0
170	20250410	180200	143448534	2975	2975	2975	2975	0
171	20250410	180100	143448534	2975	2975	2975	2975	0
172	20250410	180000	143448534	2975	2975	2975	2975	0
173	20250410	175900	143448534	2975	2975	2975	2975	0
174	20250410	175800	143448534	2975	2975	2975	2975	0
175	20250410	175700	143448534	2975	2975	2975	2975	0
176	20250410	175600	143448534	2975	2975	2975	2975	0
177	20250410	175500	143448534	2975	2975	2975	2975	0
178	20250410	175400	143448534	2975	2975	2975	2975	0
179	20250410	175300	143448534	2975	2975	2975	2975	0
180	20250410	175200	143448534	2975	2975	2975	2975	0
181	20250410	175100	143448534	2975	2975	2975	2975	0
182	20250410	175000	143448534	2975	2975	2975	2975	1458
183	20250410	174900	143448534	2975	2975	2975	2975	0
184	20250410	174800	143448534	2975	2975	2975	2975	0
185	20250410	174700	143448534	2975	2975	2975	2975	0
186	20250410	174600	143448534	2975	2975	2975	2975	0
187	20250410	174500	143448534	2975	2975	2975	2975	0
188	20250410	174400	143448534	2975	2975	2975	2975	0
189	20250410	174300	143448534	2975	2975	2975	2975	0
190	20250410	174200	143448534	2975	2975	2975	2975	0
191	20250410	174100	143448534	2975	2975	2975	2975	0
192	20250410	174000	143448534	2975	2975	2975	2975	0
193	20250410	173900	143448534	2975	2975	2975	2975	0
194	20250410	173800	143448534	2975	2975	2975	2975	0
195	20250410	173700	143448534	2975	2975	2975	2975	0
196	20250410	173600	143448534	2975	2975	2975	2975	0
197	20250410	173500	143448534	2975	2975	2975	2975	0
198	20250410	173400	143448534	2975	2975	2975	2975	0
199	20250410	173300	143448534	2975	2975	2975	2975	0
200	20250410	173200	143448534	2975	2975	2975	2975	0
201	20250410	173100	143448534	2975	2975	2975	2975	0
202	20250410	173000	143448534	2975	2975	2975	2975	0
203	20250410	172900	143448534	2975	2975	2975	2975	0
204	20250410	172800	143448534	2975	2975	2975	2975	0
205	20250410	172700	143448534	2975	2975	2975	2975	0
206	20250410	172600	143448534	2975	2975	2975	2975	0
207	20250410	172500	143448534	2975	2975	2975	2975	0
208	20250410	172400	143448534	2975	2975	2975	2975	0
209	20250410	172300	143448534	2975	2975	2975	2975	0
210	20250410	172200	143448534	2975	2975	2975	2975	0
211	20250410	172100	143448534	2975	2975	2975	2975	0
212	20250410	172000	143448534	2975	2975	2975	2975	1458
213	20250410	171900	143448534	2975	2975	2975	2975	0
214	20250410	171800	143448534	2975	2975	2975	2975	0
215	20250410	171700	143448534	2975	2975	2975	2975	0
216	20250410	171600	143448534	2975	2975	2975	2975	0
217	20250410	171500	143448534	2975	2975	2975	2975	0
218	20250410	171400	143448534	2975	2975	2975	2975	0
219	20250410	171300	143448534	2975	2975	2975	2975	0
220	20250410	171200	143448534	2975	2975	2975	2975	0
221	20250410	171100	143448534	2975	2975	2975	2975	0
222	20250410	171000	143448534	2975	2975	2975	2975	0
223	20250410	170900	143448534	2975	2975	2975	2975	0
224	20250410	170800	143448534	2975	2975	2975	2975	0
225	20250410	170700	143448534	2975	2975	2975	2975	0
226	20250410	170600	143448534	2975	2975	2975	2975	0
227	20250410	170500	143448534	2975	2975	2975	2975	0
228	20250410	170400	143448534	2975	2975	2975	2975	0
229	20250410	170300	143448534	2975	2975	2975	2975	0
230	20250410	170200	143448534	2975	2975	2975	2975	0
231	20250410	170100	143448534	2975	2975	2975	2975	0
232	20250410	170000	143448534	2975	2975	2975	2975	0
233	20250410	165900	143448534	2975	2975	2975	2975	0
234	20250410	165800	143448534	2975	2975	2975	2975	0
235	20250410	165700	143448534	2975	2975	2975	2975	0
236	20250410	165600	143448534	2975	2975	2975	2975	0
237	20250410	165500	143448534	2975	2975	2975	2975	0
238	20250410	165400	143448534	2975	2975	2975	2975	0
239	20250410	165300	143448534	2975	2975	2975	2975	0
240	20250410	165200	143448534	2975	2975	2975	2975	0
241	20250410	165100	143448534	2975	2975	2975	2975	0
242	20250410	165000	143448534	2975	2975	2975	2975	1458
243	20250410	164900	143448534	2975	2975	2975	2975	0
244	20250410	164800	143448534	2975	2975	2975	2975	0
245	20250410	164700	143448534	2975	2975	2975	2975	0
246	20250410	164600	143448534	2975	2975	2975	2975	0
247	20250410	164500	143448534	2975	2975	2975	2975	0
248	20250410	164400	143448534	2975	2975	2975	2975	0
249	20250410	164300	143448534	2975	2975	2975	2975	0
250	20250410	164200	143448534	2975	2975	2975	2975	0
251	20250410	164100	143448534	2975	2975	2975	2975	0
252	20250410	164000	143448534	2975	2975	2975	2975	0
253	20250410	163900	143448534	2975	2975	2975	2975	0
254	20250410	163800	143448534	2975	2975	2975	2975	0
255	20250410	163700	143448534	2975	2975	2975	2975	0
256	20250410	163600	143448534	2975	2975	2975	2975	0
257	20250410	163500	143448534	2975	2975	2975	2975	0
258	20250410	163400	143448534	2975	2975	2975	2975	0
259	20250410	163300	143448534	2975	2975	2975	2975	0
260	20250410	163200	143448534	2975	2975	2975	2975	0
261	20250410	163100	143448534	2975	2975	2975	2975	0
262	20250410	163000	143448534	2975	2975	2975	2975	0
263	20250410	162900	143448534	2975	2975	2975	2975	0
264	20250410	162800	143448534	2975	2975	2975	2975	0
265	20250410	162700	143448534	2975	2975	2975	2975	0
266	20250410	162600	143448534	2975	2975	2975	2975	0
267	20250410	162500	143448534	2975	2975	2975	2975	0
268	20250410	162400	143448534	2975	2975	2975	2975	0
269	20250410	162300	143448534	2975	2975	2975	2975	0
270	20250410	162200	143448534	2975	2975	2975	2975	0
271	20250410	162100	143448534	2975	2975	2975	2975	0
272	20250410	162000	143448534	2975	2975	2975	2975	1458
273	20250410	161900	143448534	2975	2975	2975	2975	0
274	20250410	161800	143448534	2975	2975	2975	2975	0
275	20250410	161700	143448534	2975	2975	2975	2975	0
276	20250410	161600	143448534	2975	2975	2975	2975	0
277	20250410	161500	143448534	2975	2975	2975	2975	0
278	20250410	161400	143448534	2975	2975	2975	2975	0
279	20250410	161300	143448534	2975	2975	2975	2975	0
280	20250410	161200	143448534	2975	2975	2975	2975	0
281	20250410	161100	143448534	2975	2975	2975	2975	0
282	20250410	161000	143448534	2975	2975	2975	2975	0
283	20250410	160900	143448534	2975	2975	2975	2975	0
284	20250410	160800	143448534	2975	2975	2975	2975	0
285	20250410	160700	143448534	2975	2975	2975	2975	0
286	20250410	160600	143448534	2975	2975	2975	2975	0
287	20250410	160500	143448534	2975	2975	2975	2975	0
288	20250410	160400	143448534	2975	2975	2975	2975	0
289	20250410	160300	143448534	2975	2975	2975	2975	0
290	20250410	160200	143448534	2975	2975	2975	2975	0
291	20250410	160100	143448534	2975	2975	2975	2975	0
292	20250410	160000	143448534	2975	2975	2975	2975	0
293	20250410	155900	143448534	2975	2975	2975	2975	0
294	20250410	155800	143448534	2975	2975	2975	2975	0
295	20250410	155700	143448534	2975	2975	2975	2975	0
296	20250410	155600	143448534	2975	2975	2975	2975	0
297	20250410	155500	143448534	2975	2975	2975	2975	0
298	20250410	155400	143448534	2975	2975	2975	2975	0
299	20250410	155300	143448534	2975	2975	2975	2975	0
300	20250410	155200	143448534	2975	2975	2975	2975	0
301	20250410	155100	143448534	2975	2975	2975	2975	0
302	20250410	155000	143448534	2975	2975	2975	2975	1458
303	20250410	154900	143448534	2975	2975	2975	2975	0
304	20250410	154800	143448534	2975	2975	2975	2975	0
305	20250410	154700	143448534	2975	2975	2975	2975	0
306	20250410	154600	143448534	2975	2975	2975	2975	0
307	20250410	154500	143448534	2975	2975	2975	2975	0
308	20250410	154400	143448534	2975	2975	2975	2975	0
309	20250410	154300	143448534	2975	2975	2975	2975	0
310	20250410	154200	143448534	2975	2975	2975	2975	0
311	20250410	154100	143448534	2975	2975	2975	2975	0
312	20250410	154000	143448534	2975	2975	2975	2975	0
313	20250410	153900	143448534	2975	2975	2975	2975	0
314	20250410	153800	143448534	2975	2975	2975	2975	0
315	20250410	153700	143448534	2975	2975	2975	2975	0
316	20250410	153600	143448534	2975	2975	2975	2975	0
317	20250410	153500	143448534	2975	2975	2975	2975	0
318	20250410	153400	143448534	2975	2975	2975	2975	0
319	20250410	153300	143448534	2975	2975	2975	2975	0
320	20250410	153200	143448534	2975	2975	2975	2975	0
321	20250410	153100	143448534	2975	2975	2975	2975	0
322	20250410	153000	143448534	2975	2975	2975	2975	1458
323	20250410	152900	139110984	2970	2970	2970	2970	0
324	20250410	152800	139110984	2970	2970	2970	2970	0
325	20250410	152700	139110984	2970	2970	2970	2970	0
326	20250410	152600	139110984	2970	2970	2970	2970	0
327	20250410	152500	139110984	2970	2970	2970	2970	0
328	20250410	152400	139110984	2970	2970	2970	2970	0
329	20250410	152300	139110984	2970	2970	2970	2970	0
330	20250410	152200	139110984	2970	2970	2970	2970	0
331	20250410	152100	139110984	2970	2970	2970	2970	0
332	20250410	152000	139110984	2970	2970	2970	2970	0
333	20250410	151900	139110984	2970	2970	2970	2970	0
334	20250410	151800	139110984	2970	2970	2970	2970	0
335	20250410	151700	139110984	2970	2970	2970	2970	0
336	20250410	151600	139110984	2970	2970	2970	2970	0
337	20250410	151500	139110984	2970	2970	2970	2970	0
338	20250410	151400	139110984	2970	2970	2970	2970	0
339	20250410	151300	139110984	2970	2965	2970	2965	2500
340	20250410	151200	131693789	2955	2955	2955	2955	0
341	20250410	151100	131693789	2955	2955	2955	2955	0
342	20250410	151000	131693789	2955	2955	2955	2955	0
343	20250410	150900	131693789	2955	2955	2955	2955	31
344	20250410	150800	131602184	2955	2955	2955	2955	0
345	20250410	150700	131602184	2955	2955	2955	2955	0
346	20250410	150600	131602184	2955	2955	2955	2955	0
347	20250410	150500	131602184	2955	2955	2955	2955	157
348	20250410	150400	131138249	2965	2965	2965	2965	0
349	20250410	150300	131138249	2965	2960	2965	2960	400
350	20250410	150200	129954129	2960	2960	2960	2960	0
351	20250410	150100	129954129	2960	2960	2960	2960	0
352	20250410	150000	129954129	2960	2960	2960	2960	65
353	20250410	145900	129761729	2960	2960	2960	2960	0
354	20250410	145800	129761729	2960	2960	2960	2960	1
355	20250410	145700	129758769	2955	2955	2955	2955	0
356	20250410	145600	129758769	2955	2955	2955	2955	0
357	20250410	145500	129758769	2955	2955	2955	2955	100
358	20250410	145400	129463269	2955	2955	2955	2955	0
359	20250410	145300	129463269	2955	2955	2955	2955	100
360	20250410	145200	129167769	2960	2960	2960	2960	5
361	20250410	145100	129152969	2960	2960	2960	2960	0
362	20250410	145000	129152969	2960	2960	2960	2960	0
363	20250410	144900	129152969	2960	2960	2960	2960	0
364	20250410	144800	129152969	2960	2960	2960	2960	0
365	20250410	144700	129152969	2960	2960	2960	2960	0
366	20250410	144600	129152969	2960	2960	2960	2960	0
367	20250410	144500	129152969	2960	2960	2960	2960	0
368	20250410	144400	129152969	2960	2960	2960	2960	0
369	20250410	144300	129152969	2960	2960	2960	2960	0
370	20250410	144200	129152969	2960	2960	2960	2960	0
371	20250410	144100	129152969	2960	2960	2960	2960	1
372	20250410	144000	129150009	2960	2960	2960	2960	0
373	20250410	143900	129150009	2960	2960	2960	2960	0
374	20250410	143800	129150009	2960	2960	2960	2960	0
375	20250410	143700	129150009	2960	2960	2960	2960	0
376	20250410	143600	129150009	2960	2960	2960	2960	0
377	20250410	143500	129150009	2960	2960	2960	2960	0
378	20250410	143400	129150009	2960	2960	2960	2960	9
379	20250410	143300	129123369	2960	2960	2960	2960	0
380	20250410	143200	129123369	2960	2960	2960	2960	0
381	20250410	143100	129123369	2960	2960	2960	2960	0
382	20250410	143000	129123369	2960	2960	2960	2960	99
383	20250410	142900	128830329	2965	2965	2965	2965	0
384	20250410	142800	128830329	2965	2965	2965	2965	0
385	20250410	142700	128830329	2965	2965	2965	2965	0
386	20250410	142600	128830329	2965	2965	2965	2965	0
387	20250410	142500	128830329	2965	2960	2965	2960	3788
388	20250410	142400	117599129	2955	2955	2955	2955	0
389	20250410	142300	117599129	2955	2955	2955	2955	0
390	20250410	142200	117599129	2955	2955	2955	2955	1
391	20250410	142100	117596174	2955	2955	2955	2955	0
392	20250410	142000	117596174	2955	2955	2955	2955	1
393	20250410	141900	117593219	2955	2955	2955	2955	0
394	20250410	141800	117593219	2955	2955	2955	2955	1
395	20250410	141700	117590264	2955	2955	2955	2955	0
396	20250410	141600	117590264	2955	2955	2955	2955	0
397	20250410	141500	117590264	2955	2955	2955	2955	0
398	20250410	141400	117590264	2955	2955	2955	2955	0
399	20250410	141300	117590264	2955	2955	2955	2955	167
400	20250410	141200	117096779	2965	2960	2965	2960	167
401	20250410	141100	116601904	2965	2965	2965	2965	0
402	20250410	141000	116601904	2965	2965	2965	2965	0
403	20250410	140900	116601904	2965	2965	2965	2965	0
404	20250410	140800	116601904	2965	2965	2965	2965	0
405	20250410	140700	116601904	2965	2965	2965	2965	0
406	20250410	140600	116601904	2965	2965	2965	2965	3
407	20250410	140500	116593009	2965	2965	2965	2965	0
408	20250410	140400	116593009	2965	2965	2965	2965	0
409	20250410	140300	116593009	2965	2965	2965	2965	0
410	20250410	140200	116593009	2965	2965	2965	2965	0
411	20250410	140100	116593009	2965	2965	2965	2965	0
412	20250410	140000	116593009	2965	2965	2965	2965	83
413	20250410	135900	116346914	2960	2960	2960	2960	0
414	20250410	135800	116346914	2960	2960	2965	2955	706
415	20250410	135700	114254974	2955	2950	2955	2950	5831
416	20250410	135600	97052784	2945	2945	2945	2945	0
417	20250410	135500	97052784	2945	2945	2945	2945	0
418	20250410	135400	97052784	2945	2945	2945	2945	0
419	20250410	135300	97052784	2945	2945	2945	2945	0
420	20250410	135200	97052784	2945	2940	2945	2930	806
421	20250410	135100	94689304	2950	2950	2950	2950	0
422	20250410	135000	94689304	2950	2950	2950	2950	3
423	20250410	134900	94680454	2950	2950	2950	2950	0
424	20250410	134800	94680454	2950	2950	2950	2950	0
425	20250410	134700	94680454	2950	2950	2950	2950	1
426	20250410	134600	94677504	2950	2950	2950	2950	0
427	20250410	134500	94677504	2950	2950	2950	2950	0
428	20250410	134400	94677504	2950	2950	2950	2950	0
429	20250410	134300	94677504	2950	2950	2950	2950	3450
430	20250410	134200	84500004	2950	2950	2950	2950	0
431	20250410	134100	84500004	2950	2950	2950	2950	0
432	20250410	134000	84500004	2950	2950	2950	2950	3
433	20250410	133900	84491154	2945	2945	2950	2945	1138
434	20250410	133800	81139384	2945	2945	2945	2945	43
435	20250410	133700	81012749	2940	2940	2940	2940	0
436	20250410	133600	81012749	2940	2940	2940	2940	0
437	20250410	133500	81012749	2940	2940	2940	2940	0
438	20250410	133400	81012749	2940	2945	2945	2940	331
439	20250410	133300	80038399	2935	2945	2945	2935	590
440	20250410	133200	78303749	2935	2940	2940	2935	344
441	20250410	133100	77293089	2935	2935	2935	2935	0
442	20250410	133000	77293089	2935	2935	2935	2935	0
443	20250410	132900	77293089	2935	2935	2935	2935	0
444	20250410	132800	77293089	2935	2935	2935	2935	69
445	20250410	132700	77090574	2940	2940	2940	2940	0
446	20250410	132600	77090574	2940	2940	2940	2940	0
447	20250410	132500	77090574	2940	2940	2940	2940	0
448	20250410	132400	77090574	2940	2940	2940	2940	0
449	20250410	132300	77090574	2940	2940	2940	2940	0
450	20250410	132200	77090574	2940	2940	2940	2940	0
451	20250410	132100	77090574	2940	2940	2940	2940	0
452	20250410	132000	77090574	2940	2940	2940	2940	37
453	20250410	131900	76981794	2940	2940	2940	2940	0
454	20250410	131800	76981794	2940	2940	2940	2940	0
455	20250410	131700	76981794	2940	2940	2940	2940	0
456	20250410	131600	76981794	2940	2940	2940	2940	0
457	20250410	131500	76981794	2940	2940	2940	2940	0
458	20250410	131400	76981794	2940	2940	2940	2940	0
459	20250410	131300	76981794	2940	2940	2940	2940	0
460	20250410	131200	76981794	2940	2945	2945	2940	137
461	20250410	131100	76579009	2940	2940	2940	2940	0
462	20250410	131000	76579009	2940	2940	2940	2940	0
463	20250410	130900	76579009	2940	2940	2940	2940	0
464	20250410	130800	76579009	2940	2940	2940	2940	1
465	20250410	130700	76576069	2945	2945	2945	2945	0
466	20250410	130600	76576069	2945	2945	2945	2945	0
467	20250410	130500	76576069	2945	2945	2945	2945	0
468	20250410	130400	76576069	2945	2945	2945	2945	5
469	20250410	130300	76561344	2945	2945	2945	2945	0
470	20250410	130200	76561344	2945	2945	2945	2945	15
471	20250410	130100	76517169	2945	2945	2945	2945	297
472	20250410	130000	75642504	2940	2940	2940	2940	0
473	20250410	125900	75642504	2940	2940	2940	2940	0
474	20250410	125800	75642504	2940	2940	2940	2940	0
475	20250410	125700	75642504	2940	2945	2945	2940	191
476	20250410	125600	75080914	2945	2945	2945	2945	0
477	20250410	125500	75080914	2945	2945	2945	2945	0
478	20250410	125400	75080914	2945	2945	2945	2945	0
479	20250410	125300	75080914	2945	2945	2945	2945	223
480	20250410	125200	74424179	2945	2945	2945	2945	0
481	20250410	125100	74424179	2945	2945	2945	2945	0
482	20250410	125000	74424179	2945	2945	2945	2945	0
483	20250410	124900	74424179	2945	2945	2945	2945	0
484	20250410	124800	74424179	2945	2945	2945	2945	2
485	20250410	124700	74418289	2945	2945	2945	2945	0
486	20250410	124600	74418289	2945	2945	2945	2945	0
487	20250410	124500	74418289	2945	2945	2945	2945	0
488	20250410	124400	74418289	2945	2945	2945	2945	0
489	20250410	124300	74418289	2945	2945	2945	2945	0
490	20250410	124200	74418289	2945	2945	2945	2945	0
491	20250410	124100	74418289	2945	2945	2945	2945	4
492	20250410	124000	74406509	2945	2945	2945	2945	0
493	20250410	123900	74406509	2945	2945	2945	2945	0
494	20250410	123800	74406509	2945	2945	2945	2945	0
495	20250410	123700	74406509	2945	2945	2945	2945	5
496	20250410	123600	74391784	2945	2945	2945	2945	1
497	20250410	123500	74388839	2945	2945	2945	2945	0
498	20250410	123400	74388839	2945	2945	2945	2945	0
499	20250410	123300	74388839	2945	2945	2945	2945	0
500	20250410	123200	74388839	2945	2945	2945	2945	0
501	20250410	123100	74388839	2945	2945	2945	2945	0
502	20250410	123000	74388839	2945	2945	2945	2945	0
503	20250410	122900	74388839	2945	2945	2945	2945	10
504	20250410	122800	74359389	2945	2945	2945	2945	34
505	20250410	122700	74259259	2945	2945	2945	2945	123
506	20250410	122600	73897024	2940	2940	2940	2940	0
507	20250410	122500	73897024	2940	2940	2940	2940	0
508	20250410	122400	73897024	2940	2940	2940	2940	0
509	20250410	122300	73897024	2940	2940	2940	2940	26
510	20250410	122200	73820584	2945	2945	2945	2945	58
511	20250410	122100	73649774	2940	2945	2945	2940	228
512	20250410	122000	72979159	2945	2945	2945	2945	0
513	20250410	121900	72979159	2945	2945	2945	2945	0
514	20250410	121800	72979159	2945	2945	2945	2945	0
515	20250410	121700	72979159	2945	2945	2945	2945	0
516	20250410	121600	72979159	2945	2945	2945	2945	0
517	20250410	121500	72979159	2945	2945	2945	2945	0
518	20250410	121400	72979159	2945	2945	2945	2945	0
519	20250410	121300	72979159	2945	2945	2945	2945	0
520	20250410	121200	72979159	2945	2945	2945	2945	0
521	20250410	121100	72979159	2945	2945	2945	2945	0
522	20250410	121000	72979159	2945	2945	2945	2945	0
523	20250410	120900	72979159	2945	2945	2945	2945	0
524	20250410	120800	72979159	2945	2945	2945	2945	343
525	20250410	120700	71969024	2945	2945	2945	2945	100
526	20250410	120600	71674524	2945	2942	2945	2942	174
527	20250410	120500	71162412	2942	2942	2942	2942	16
528	20250410	120400	71115340	2945	2945	2945	2945	0
529	20250410	120300	71115340	2945	2945	2945	2945	1
530	20250410	120200	71112395	2945	2945	2945	2945	1
531	20250410	120100	71109450	2945	2945	2945	2945	0
532	20250410	120000	71109450	2945	2945	2945	2945	41
533	20250410	115900	70988705	2950	2950	2950	2950	0
534	20250410	115800	70988705	2950	2950	2950	2950	0
535	20250410	115700	70988705	2950	2950	2950	2950	2
536	20250410	115600	70982805	2945	2945	2945	2945	0
537	20250410	115500	70982805	2945	2945	2945	2945	0
538	20250410	115400	70982805	2945	2945	2945	2945	0
539	20250410	115300	70982805	2945	2945	2945	2945	1
540	20250410	115200	70979860	2940	2945	2945	2940	186
541	20250410	115100	70432770	2945	2945	2945	2945	0
542	20250410	115000	70432770	2945	2945	2945	2945	0
543	20250410	114900	70432770	2945	2945	2945	2945	7
544	20250410	114800	70412155	2940	2945	2945	2940	542
545	20250410	114700	68818630	2945	2945	2945	2945	0
546	20250410	114600	68818630	2945	2945	2945	2935	841
547	20250410	114500	66343205	2950	2945	2950	2945	428
548	20250410	114400	65082645	2945	2945	2945	2945	0
549	20250410	114300	65082645	2945	2945	2945	2945	64
550	20250410	114200	64894165	2945	2945	2945	2945	0
551	20250410	114100	64894165	2945	2945	2945	2945	0
552	20250410	114000	64894165	2945	2945	2945	2945	0
553	20250410	113900	64894165	2945	2945	2945	2945	0
554	20250410	113800	64894165	2945	2945	2945	2945	0
555	20250410	113700	64894165	2945	2945	2945	2945	0
556	20250410	113600	64894165	2945	2945	2945	2945	0
557	20250410	113500	64894165	2945	2945	2945	2945	0
558	20250410	113400	64894165	2945	2945	2945	2945	2
559	20250410	113300	64888275	2950	2950	2950	2950	25
560	20250410	113200	64814525	2950	2950	2950	2950	0
561	20250410	113100	64814525	2950	2950	2950	2950	1
562	20250410	113000	64811575	2945	2945	2945	2945	0
563	20250410	112900	64811575	2945	2945	2945	2945	0
564	20250410	112800	64811575	2945	2945	2945	2945	0
565	20250410	112700	64811575	2945	2945	2945	2945	0
566	20250410	112600	64811575	2945	2945	2945	2945	0
567	20250410	112500	64811575	2945	2945	2945	2945	0
568	20250410	112400	64811575	2945	2945	2945	2945	0
569	20250410	112300	64811575	2945	2945	2945	2945	0
570	20250410	112200	64811575	2945	2945	2945	2945	0
571	20250410	112100	64811575	2945	2945	2945	2945	47
572	20250410	112000	64673160	2950	2950	2950	2950	14
573	20250410	111900	64631860	2945	2945	2945	2945	102
574	20250410	111800	64331470	2950	2950	2950	2950	10
575	20250410	111700	64301970	2955	2955	2955	2955	0
576	20250410	111600	64301970	2955	2955	2955	2955	0
577	20250410	111500	64301970	2955	2955	2955	2955	0
578	20250410	111400	64301970	2955	2955	2955	2955	0
579	20250410	111300	64301970	2955	2955	2955	2955	2
580	20250410	111200	64296060	2950	2950	2950	2945	213
581	20250410	111100	63667840	2950	2950	2950	2950	0
582	20250410	111000	63667840	2950	2950	2950	2950	0
583	20250410	110900	63667840	2950	2950	2950	2950	93
584	20250410	110800	63393490	2950	2950	2950	2950	0
585	20250410	110700	63393490	2950	2950	2950	2950	0
586	20250410	110600	63393490	2950	2950	2950	2950	207
587	20250410	110500	62782840	2955	2955	2955	2955	0
588	20250410	110400	62782840	2955	2955	2955	2955	0
589	20250410	110300	62782840	2955	2955	2955	2955	0
590	20250410	110200	62782840	2955	2955	2955	2955	0
591	20250410	110100	62782840	2955	2955	2955	2955	0
592	20250410	110000	62782840	2955	2955	2955	2955	36
593	20250410	105900	62676460	2955	2955	2955	2955	0
594	20250410	105800	62676460	2955	2955	2955	2955	0
595	20250410	105700	62676460	2955	2955	2955	2955	0
596	20250410	105600	62676460	2955	2955	2955	2955	0
597	20250410	105500	62676460	2955	2955	2955	2955	1
598	20250410	105400	62673505	2955	2955	2955	2955	0
599	20250410	105300	62673505	2955	2950	2960	2950	1652
600	20250410	105200	57794060	2950	2950	2950	2950	627
601	20250410	105100	55944410	2950	2950	2950	2950	0
602	20250410	105000	55944410	2950	2950	2950	2950	0
603	20250410	104900	55944410	2950	2950	2950	2950	0
604	20250410	104800	55944410	2950	2950	2950	2950	27
605	20250410	104700	55864760	2950	2950	2950	2950	0
606	20250410	104600	55864760	2950	2950	2950	2950	0
607	20250410	104500	55864760	2950	2950	2950	2950	0
608	20250410	104400	55864760	2950	2950	2950	2950	0
609	20250410	104300	55864760	2950	2950	2950	2950	100
610	20250410	104200	55569760	2950	2950	2950	2950	35
611	20250410	104100	55466510	2950	2950	2950	2950	212
612	20250410	104000	54841110	2925	2925	2925	2925	0
613	20250410	103900	54841110	2925	2935	2935	2925	1314
614	20250410	103800	50986160	2940	2940	2940	2940	465
615	20250410	103700	49619060	2940	2940	2940	2940	0
616	20250410	103600	49619060	2940	2940	2940	2940	0
617	20250410	103500	49619060	2940	2940	2940	2940	0
618	20250410	103400	49619060	2940	2940	2940	2940	0
619	20250410	103300	49619060	2940	2940	2940	2940	0
620	20250410	103200	49619060	2940	2940	2940	2940	100
621	20250410	103100	49325060	2940	2940	2940	2940	18
622	20250410	103000	49272140	2950	2950	2950	2950	0
623	20250410	102900	49272140	2950	2950	2950	2950	1
624	20250410	102800	49269190	2940	2940	2940	2940	0
625	20250410	102700	49269190	2940	2940	2940	2940	0
626	20250410	102600	49269190	2940	2940	2940	2940	60
627	20250410	102500	49092790	2950	2940	2950	2940	730
628	20250410	102400	46939340	2940	2940	2940	2940	530
629	20250410	102300	45381140	2940	2940	2940	2940	0
630	20250410	102200	45381140	2940	2940	2940	2940	0
631	20250410	102100	45381140	2940	2940	2940	2940	0
632	20250410	102000	45381140	2940	2940	2940	2940	0
633	20250410	101900	45381140	2940	2940	2940	2940	0
634	20250410	101800	45381140	2940	2940	2940	2940	0
635	20250410	101700	45381140	2940	2940	2940	2935	812
636	20250410	101600	42997035	2945	2945	2945	2945	0
637	20250410	101500	42997035	2945	2945	2945	2945	0
638	20250410	101400	42997035	2945	2945	2945	2945	0
639	20250410	101300	42997035	2945	2945	2945	2945	0
640	20250410	101200	42997035	2945	2945	2945	2945	0
641	20250410	101100	42997035	2945	2940	2945	2940	338
642	20250410	101000	42003305	2940	2940	2940	2940	1109
643	20250410	100900	38742845	2940	2940	2940	2940	125
644	20250410	100800	38375345	2955	2955	2955	2955	0
645	20250410	100700	38375345	2955	2955	2955	2955	0
646	20250410	100600	38375345	2955	2955	2955	2955	3
647	20250410	100500	38366480	2940	2940	2940	2940	100
648	20250410	100400	38072480	2940	2955	2955	2940	200
649	20250410	100300	37482980	2945	2945	2945	2945	580
650	20250410	100200	35774880	2940	2940	2940	2940	3
651	20250410	100100	35766060	2940	2940	2940	2940	296
652	20250410	100000	34895820	2945	2945	2945	2945	65
653	20250410	095900	34704395	2945	2945	2945	2945	527
654	20250410	095800	33152380	2945	2945	2945	2945	119
655	20250410	095700	32801925	2950	2955	2955	2950	403
656	20250410	095600	31611795	2955	2955	2955	2955	0
657	20250410	095500	31611795	2955	2955	2955	2955	0
658	20250410	095400	31611795	2955	2955	2955	2955	0
659	20250410	095300	31611795	2955	2955	2955	2955	0
660	20250410	095200	31611795	2955	2955	2955	2955	0
661	20250410	095100	31611795	2955	2955	2955	2955	100
662	20250410	095000	31316295	2955	2955	2955	2955	0
663	20250410	094900	31316295	2955	2955	2955	2955	0
664	20250410	094800	31316295	2955	2955	2955	2955	0
665	20250410	094700	31316295	2955	2955	2955	2955	0
666	20250410	094600	31316295	2955	2955	2955	2955	0
667	20250410	094500	31316295	2955	2955	2955	2955	0
668	20250410	094400	31316295	2955	2955	2955	2955	45
669	20250410	094300	31183320	2950	2950	2950	2950	0
670	20250410	094200	31183320	2950	2950	2950	2950	0
671	20250410	094100	31183320	2950	2950	2950	2950	0
672	20250410	094000	31183320	2950	2950	2950	2950	0
673	20250410	093900	31183320	2950	2950	2950	2950	0
674	20250410	093800	31183320	2950	2950	2950	2950	0
675	20250410	093700	31183320	2950	2950	2950	2950	43
676	20250410	093600	31056470	2955	2955	2955	2955	0
677	20250410	093500	31056470	2955	2955	2955	2955	0
678	20250410	093400	31056470	2955	2955	2955	2955	1
679	20250410	093300	31053515	2955	2955	2955	2955	0
680	20250410	093200	31053515	2955	2950	2955	2950	1456
681	20250410	093100	26753535	2950	2950	2955	2950	954
682	20250410	093000	23938975	2950	2950	2950	2950	200
683	20250410	092900	23348975	2950	2950	2950	2950	130
684	20250410	092800	22965475	2950	2950	2950	2950	0
685	20250410	092700	22965475	2950	2950	2950	2950	0
686	20250410	092600	22965475	2950	2950	2950	2950	1
687	20250410	092500	22962525	2950	2950	2950	2950	0
688	20250410	092400	22962525	2950	2950	2950	2950	43
689	20250410	092300	22835675	2950	2950	2950	2950	0
690	20250410	092200	22835675	2950	2950	2950	2950	1994
691	20250410	092100	16953375	2950	2950	2950	2950	147
692	20250410	092000	16519725	2955	2955	2955	2955	0
693	20250410	091900	16519725	2955	2955	2955	2955	0
694	20250410	091800	16519725	2955	2955	2955	2955	0
695	20250410	091700	16519725	2955	2955	2955	2955	14
696	20250410	091600	16478355	2945	2945	2945	2945	0
697	20250410	091500	16478355	2945	2945	2945	2945	0
698	20250410	091400	16478355	2945	2940	2945	2940	127
699	20250410	091300	16104390	2940	2940	2940	2940	1
700	20250410	091200	16101450	2940	2940	2955	2940	280
701	20250410	091100	15278235	2940	2945	2945	2940	21
702	20250410	091000	15216490	2940	2940	2940	2940	0
703	20250410	090900	15216490	2940	2945	2945	2940	1090
704	20250410	090800	12011445	2970	2970	2970	2970	0
705	20250410	090700	12011445	2970	2970	2970	2970	0
706	20250410	090600	12011445	2970	2965	2975	2965	91
707	20250410	090500	11741590	2965	2950	2965	2935	27
708	20250410	090400	11661865	2935	2950	2950	2935	200
709	20250410	090300	11073340	2950	2950	2950	2950	300
710	20250410	090200	10188340	2960	2960	2960	2960	0
711	20250410	090100	10188340	2960	2960	2970	2960	58
712	20250410	090000	10016640	2960	2960	2960	2960	3384