KissMeData/016740/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	184600	227914986	2945	2945	2945	2945	530
3	20250410	184500	227914986	2945	2945	2945	2945	0
4	20250410	184400	227914986	2945	2945	2945	2945	0
5	20250410	184300	227914986	2945	2945	2945	2945	0
6	20250410	184200	227914986	2945	2945	2945	2945	0
7	20250410	184100	227914986	2945	2945	2945	2945	0
8	20250410	184000	227914986	2945	2945	2945	2945	0
9	20250410	183900	227914986	2945	2945	2945	2945	0
10	20250410	183800	227914986	2945	2945	2945	2945	0
11	20250410	183700	227914986	2945	2945	2945	2945	0
12	20250410	183600	227914986	2945	2945	2945	2945	0
13	20250410	183500	227914986	2945	2945	2945	2945	0
14	20250410	183400	227914986	2945	2945	2945	2945	0
15	20250410	183300	227914986	2945	2945	2945	2945	0
16	20250410	183200	227914986	2945	2945	2945	2945	0
17	20250410	183100	227914986	2945	2945	2945	2945	0
18	20250410	183000	227914986	2945	2945	2945	2945	0
19	20250410	182900	227914986	2945	2945	2945	2945	0
20	20250410	182800	227914986	2945	2945	2945	2945	0
21	20250410	182700	227914986	2945	2945	2945	2945	0
22	20250410	182600	227914986	2945	2945	2945	2945	0
23	20250410	182500	227914986	2945	2945	2945	2945	0
24	20250410	182400	227914986	2945	2945	2945	2945	0
25	20250410	182300	227914986	2945	2945	2945	2945	0
26	20250410	182200	227914986	2945	2945	2945	2945	0
27	20250410	182100	227914986	2945	2945	2945	2945	0
28	20250410	182000	227914986	2945	2945	2945	2945	0
29	20250410	181900	227914986	2945	2945	2945	2945	0
30	20250410	181800	227914986	2945	2945	2945	2945	0
31	20250410	181700	227914986	2945	2945	2945	2945	0
32	20250410	181600	227914986	2945	2945	2945	2945	530
33	20250410	181500	227914986	2945	2945	2945	2945	0
34	20250410	181400	227914986	2945	2945	2945	2945	0
35	20250410	181300	227914986	2945	2945	2945	2945	0
36	20250410	181200	227914986	2945	2945	2945	2945	0
37	20250410	181100	227914986	2945	2945	2945	2945	0
38	20250410	181000	227914986	2945	2945	2945	2945	0
39	20250410	180900	227914986	2945	2945	2945	2945	0
40	20250410	180800	227914986	2945	2945	2945	2945	0
41	20250410	180700	227914986	2945	2945	2945	2945	0
42	20250410	180600	227914986	2945	2945	2945	2945	0
43	20250410	180500	227914986	2945	2945	2945	2945	0
44	20250410	180400	227914986	2945	2945	2945	2945	0
45	20250410	180300	227914986	2945	2945	2945	2945	0
46	20250410	180200	227914986	2945	2945	2945	2945	0
47	20250410	180100	227914986	2945	2945	2945	2945	0
48	20250410	180000	227914986	2945	2945	2945	2945	0
49	20250410	175900	227914986	2945	2945	2945	2945	0
50	20250410	175800	227914986	2945	2945	2945	2945	0
51	20250410	175700	227914986	2945	2945	2945	2945	0
52	20250410	175600	227914986	2945	2945	2945	2945	0
53	20250410	175500	227914986	2945	2945	2945	2945	0
54	20250410	175400	227914986	2945	2945	2945	2945	0
55	20250410	175300	227914986	2945	2945	2945	2945	0
56	20250410	175200	227914986	2945	2945	2945	2945	0
57	20250410	175100	227914986	2945	2945	2945	2945	0
58	20250410	175000	227914986	2945	2945	2945	2945	0
59	20250410	174900	227914986	2945	2945	2945	2945	0
60	20250410	174800	227914986	2945	2945	2945	2945	0
61	20250410	174700	227914986	2945	2945	2945	2945	0
62	20250410	174600	227914986	2945	2945	2945	2945	530
63	20250410	174500	227914986	2945	2945	2945	2945	0
64	20250410	174400	227914986	2945	2945	2945	2945	0
65	20250410	174300	227914986	2945	2945	2945	2945	0
66	20250410	174200	227914986	2945	2945	2945	2945	0
67	20250410	174100	227914986	2945	2945	2945	2945	0
68	20250410	174000	227914986	2945	2945	2945	2945	0
69	20250410	173900	227914986	2945	2945	2945	2945	0
70	20250410	173800	227914986	2945	2945	2945	2945	0
71	20250410	173700	227914986	2945	2945	2945	2945	0
72	20250410	173600	227914986	2945	2945	2945	2945	0
73	20250410	173500	227914986	2945	2945	2945	2945	0
74	20250410	173400	227914986	2945	2945	2945	2945	0
75	20250410	173300	227914986	2945	2945	2945	2945	0
76	20250410	173200	227914986	2945	2945	2945	2945	0
77	20250410	173100	227914986	2945	2945	2945	2945	0
78	20250410	173000	227914986	2945	2945	2945	2945	0
79	20250410	172900	227914986	2945	2945	2945	2945	0
80	20250410	172800	227914986	2945	2945	2945	2945	0
81	20250410	172700	227914986	2945	2945	2945	2945	0
82	20250410	172600	227914986	2945	2945	2945	2945	0
83	20250410	172500	227914986	2945	2945	2945	2945	0
84	20250410	172400	227914986	2945	2945	2945	2945	0
85	20250410	172300	227914986	2945	2945	2945	2945	0
86	20250410	172200	227914986	2945	2945	2945	2945	0
87	20250410	172100	227914986	2945	2945	2945	2945	0
88	20250410	172000	227914986	2945	2945	2945	2945	0
89	20250410	171900	227914986	2945	2945	2945	2945	0
90	20250410	171800	227914986	2945	2945	2945	2945	0
91	20250410	171700	227914986	2945	2945	2945	2945	0
92	20250410	171600	227914986	2945	2945	2945	2945	530
93	20250410	171500	227914986	2945	2945	2945	2945	0
94	20250410	171400	227914986	2945	2945	2945	2945	0
95	20250410	171300	227914986	2945	2945	2945	2945	0
96	20250410	171200	227914986	2945	2945	2945	2945	0
97	20250410	171100	227914986	2945	2945	2945	2945	0
98	20250410	171000	227914986	2945	2945	2945	2945	0
99	20250410	170900	227914986	2945	2945	2945	2945	0
100	20250410	170800	227914986	2945	2945	2945	2945	0
101	20250410	170700	227914986	2945	2945	2945	2945	0
102	20250410	170600	227914986	2945	2945	2945	2945	0
103	20250410	170500	227914986	2945	2945	2945	2945	0
104	20250410	170400	227914986	2945	2945	2945	2945	0
105	20250410	170300	227914986	2945	2945	2945	2945	0
106	20250410	170200	227914986	2945	2945	2945	2945	0
107	20250410	170100	227914986	2945	2945	2945	2945	0
108	20250410	170000	227914986	2945	2945	2945	2945	0
109	20250410	165900	227914986	2945	2945	2945	2945	0
110	20250410	165800	227914986	2945	2945	2945	2945	0
111	20250410	165700	227914986	2945	2945	2945	2945	0
112	20250410	165600	227914986	2945	2945	2945	2945	0
113	20250410	165500	227914986	2945	2945	2945	2945	0
114	20250410	165400	227914986	2945	2945	2945	2945	0
115	20250410	165300	227914986	2945	2945	2945	2945	0
116	20250410	165200	227914986	2945	2945	2945	2945	0
117	20250410	165100	227914986	2945	2945	2945	2945	0
118	20250410	165000	227914986	2945	2945	2945	2945	0
119	20250410	164900	227914986	2945	2945	2945	2945	0
120	20250410	164800	227914986	2945	2945	2945	2945	0
121	20250410	164700	227914986	2945	2945	2945	2945	0
122	20250410	164600	227914986	2945	2945	2945	2945	530
123	20250410	164500	227914986	2945	2945	2945	2945	0
124	20250410	164400	227914986	2945	2945	2945	2945	0
125	20250410	164300	227914986	2945	2945	2945	2945	0
126	20250410	164200	227914986	2945	2945	2945	2945	0
127	20250410	164100	227914986	2945	2945	2945	2945	0
128	20250410	164000	227914986	2945	2945	2945	2945	0
129	20250410	163900	227914986	2945	2945	2945	2945	0
130	20250410	163800	227914986	2945	2945	2945	2945	0
131	20250410	163700	227914986	2945	2945	2945	2945	0
132	20250410	163600	227914986	2945	2945	2945	2945	0
133	20250410	163500	227914986	2945	2945	2945	2945	0
134	20250410	163400	227914986	2945	2945	2945	2945	0
135	20250410	163300	227914986	2945	2945	2945	2945	0
136	20250410	163200	227914986	2945	2945	2945	2945	0
137	20250410	163100	227914986	2945	2945	2945	2945	0
138	20250410	163000	227914986	2945	2945	2945	2945	0
139	20250410	162900	227914986	2945	2945	2945	2945	0
140	20250410	162800	227914986	2945	2945	2945	2945	0
141	20250410	162700	227914986	2945	2945	2945	2945	0
142	20250410	162600	227914986	2945	2945	2945	2945	0
143	20250410	162500	227914986	2945	2945	2945	2945	0
144	20250410	162400	227914986	2945	2945	2945	2945	0
145	20250410	162300	227914986	2945	2945	2945	2945	0
146	20250410	162200	227914986	2945	2945	2945	2945	0
147	20250410	162100	227914986	2945	2945	2945	2945	0
148	20250410	162000	227914986	2945	2945	2945	2945	0
149	20250410	161900	227914986	2945	2945	2945	2945	0
150	20250410	161800	227914986	2945	2945	2945	2945	0
151	20250410	161700	227914986	2945	2945	2945	2945	0
152	20250410	161600	227914986	2945	2945	2945	2945	530
153	20250410	161500	227914986	2945	2945	2945	2945	0
154	20250410	161400	227914986	2945	2945	2945	2945	0
155	20250410	161300	227914986	2945	2945	2945	2945	0
156	20250410	161200	227914986	2945	2945	2945	2945	0
157	20250410	161100	227914986	2945	2945	2945	2945	0
158	20250410	161000	227914986	2945	2945	2945	2945	0
159	20250410	160900	227914986	2945	2945	2945	2945	0
160	20250410	160800	227914986	2945	2945	2945	2945	0
161	20250410	160700	227914986	2945	2945	2945	2945	0
162	20250410	160600	227914986	2945	2945	2945	2945	0
163	20250410	160500	227914986	2945	2945	2945	2945	0
164	20250410	160400	227914986	2945	2945	2945	2945	0
165	20250410	160300	227914986	2945	2945	2945	2945	0
166	20250410	160200	227914986	2945	2945	2945	2945	0
167	20250410	160100	227914986	2945	2945	2945	2945	0
168	20250410	160000	227914986	2945	2945	2945	2945	0
169	20250410	155900	227914986	2945	2945	2945	2945	0
170	20250410	155800	227914986	2945	2945	2945	2945	0
171	20250410	155700	227914986	2945	2945	2945	2945	0
172	20250410	155600	227914986	2945	2945	2945	2945	0
173	20250410	155500	227914986	2945	2945	2945	2945	0
174	20250410	155400	227914986	2945	2945	2945	2945	0
175	20250410	155300	227914986	2945	2945	2945	2945	0
176	20250410	155200	227914986	2945	2945	2945	2945	0
177	20250410	155100	227914986	2945	2945	2945	2945	0
178	20250410	155000	227914986	2945	2945	2945	2945	0
179	20250410	154900	227914986	2945	2945	2945	2945	0
180	20250410	154800	227914986	2945	2945	2945	2945	0
181	20250410	154700	227914986	2945	2945	2945	2945	0
182	20250410	154600	227914986	2945	2945	2945	2945	530
183	20250410	154500	227914986	2945	2945	2945	2945	0
184	20250410	154400	227914986	2945	2945	2945	2945	0
185	20250410	154300	227914986	2945	2945	2945	2945	0
186	20250410	154200	227914986	2945	2945	2945	2945	0
187	20250410	154100	227914986	2945	2945	2945	2945	0
188	20250410	154000	227914986	2945	2945	2945	2945	0
189	20250410	153900	227914986	2945	2945	2945	2945	0
190	20250410	153800	227914986	2945	2945	2945	2945	0
191	20250410	153700	227914986	2945	2945	2945	2945	0
192	20250410	153600	227914986	2945	2945	2945	2945	0
193	20250410	153500	227914986	2945	2945	2945	2945	0
194	20250410	153400	227914986	2945	2945	2945	2945	0
195	20250410	153300	227914986	2945	2945	2945	2945	0
196	20250410	153200	227914986	2945	2945	2945	2945	0
197	20250410	153100	227914986	2945	2945	2945	2945	0
198	20250410	153000	227914986	2945	2945	2945	2945	530
199	20250410	152900	226354136	2945	2945	2945	2945	0
200	20250410	152800	226354136	2945	2945	2945	2945	0
201	20250410	152700	226354136	2945	2945	2945	2945	0
202	20250410	152600	226354136	2945	2945	2945	2945	0
203	20250410	152500	226354136	2945	2945	2945	2945	0
204	20250410	152400	226354136	2945	2945	2945	2945	0
205	20250410	152300	226354136	2945	2945	2945	2945	0
206	20250410	152200	226354136	2945	2945	2945	2945	0
207	20250410	152100	226354136	2945	2945	2945	2945	0
208	20250410	152000	226354136	2945	2945	2945	2945	0
209	20250410	151900	226354136	2945	2940	2945	2935	93
210	20250410	151800	226080716	2937	2937	2937	2937	9
211	20250410	151700	226054283	2945	2945	2945	2945	0
212	20250410	151600	226054283	2945	2945	2945	2945	0
213	20250410	151500	226054283	2945	2945	2945	2945	0
214	20250410	151400	226054283	2945	2945	2945	2945	1
215	20250410	151300	226051338	2935	2935	2935	2935	0
216	20250410	151200	226051338	2935	2935	2935	2935	0
217	20250410	151100	226051338	2935	2935	2935	2935	0
218	20250410	151000	226051338	2935	2930	2945	2930	1255
219	20250410	150900	222372903	2945	2940	2945	2940	51
220	20250410	150800	222222958	2930	2930	2930	2930	1000
221	20250410	150700	219292958	2940	2930	2940	2930	3688
222	20250410	150600	208485513	2935	2935	2935	2935	0
223	20250410	150500	208485513	2935	2935	2935	2935	1000
224	20250410	150400	205550513	2935	2935	2935	2935	200
225	20250410	150300	204963513	2935	2935	2935	2935	0
226	20250410	150200	204963513	2935	2935	2935	2935	0
227	20250410	150100	204963513	2935	2935	2935	2935	0
228	20250410	150000	204963513	2935	2935	2935	2935	693
229	20250410	145900	202929558	2935	2935	2935	2935	200
230	20250410	145800	202342558	2935	2935	2935	2935	779
231	20250410	145700	200056193	2930	2930	2930	2930	0
232	20250410	145600	200056193	2930	2930	2930	2930	0
233	20250410	145500	200056193	2930	2930	2930	2930	0
234	20250410	145400	200056193	2930	2930	2930	2930	1002
235	20250410	145300	197120333	2930	2930	2930	2930	1143
236	20250410	145200	193771343	2955	2930	2955	2930	1510
237	20250410	145100	189346218	2935	2935	2935	2935	1398
238	20250410	145000	185243088	2940	2940	2940	2940	4
239	20250410	144900	185231328	2940	2950	2950	2940	152
240	20250410	144800	184783688	2950	2950	2950	2950	20
241	20250410	144700	184724688	2947	2947	2947	2947	1
242	20250410	144600	184721741	2947	2947	2947	2947	0
243	20250410	144500	184721741	2947	2947	2947	2947	0
244	20250410	144400	184721741	2947	2947	2947	2947	85
245	20250410	144300	184471246	2955	2955	2955	2955	0
246	20250410	144200	184471246	2955	2955	2955	2955	0
247	20250410	144100	184471246	2955	2955	2955	2955	0
248	20250410	144000	184471246	2955	2955	2955	2955	0
249	20250410	143900	184471246	2955	2937	2955	2937	356
250	20250410	143800	183425653	2937	2937	2937	2937	533
251	20250410	143700	181860232	2937	2937	2937	2937	0
252	20250410	143600	181860232	2937	2937	2937	2937	0
253	20250410	143500	181860232	2937	2937	2937	2937	536
254	20250410	143400	180286000	2947	2947	2947	2947	0
255	20250410	143300	180286000	2947	2947	2947	2947	0
256	20250410	143200	180286000	2947	2947	2947	2947	0
257	20250410	143100	180286000	2947	2947	2947	2947	0
258	20250410	143000	180286000	2947	2947	2947	2947	1
259	20250410	142900	180283053	2947	2947	2947	2947	9
260	20250410	142800	180256530	2940	2955	2955	2940	950
261	20250410	142700	177463465	2960	2960	2960	2960	5
262	20250410	142600	177448665	2955	2960	2960	2955	87
263	20250410	142500	177191160	2960	2960	2960	2960	2
264	20250410	142400	177185240	2960	2960	2960	2960	1
265	20250410	142300	177182280	2960	2960	2960	2960	0
266	20250410	142200	177182280	2960	2960	2960	2960	0
267	20250410	142100	177182280	2960	2960	2960	2960	1
268	20250410	142000	177179320	2955	2955	2955	2955	0
269	20250410	141900	177179320	2955	2955	2955	2955	1
270	20250410	141800	177176365	2955	2955	2955	2955	1
271	20250410	141700	177173410	2955	2955	2955	2955	0
272	20250410	141600	177173410	2955	2955	2955	2955	2
273	20250410	141500	177167500	2955	2955	2955	2955	0
274	20250410	141400	177167500	2955	2955	2955	2955	0
275	20250410	141300	177167500	2955	2960	2960	2955	2
276	20250410	141200	177161585	2955	2955	2955	2955	0
277	20250410	141100	177161585	2955	2955	2955	2955	0
278	20250410	141000	177161585	2955	2955	2955	2955	1
279	20250410	140900	177158630	2955	2955	2955	2955	0
280	20250410	140800	177158630	2955	2955	2955	2955	0
281	20250410	140700	177158630	2955	2955	2955	2955	1
282	20250410	140600	177155675	2955	2955	2955	2955	0
283	20250410	140500	177155675	2955	2955	2955	2955	1
284	20250410	140400	177152720	2955	2955	2955	2955	2
285	20250410	140300	177146810	2950	2950	2950	2950	207
286	20250410	140200	176536160	2945	2945	2945	2945	2
287	20250410	140100	176530270	2945	2945	2945	2945	0
288	20250410	140000	176530270	2945	2945	2945	2945	0
289	20250410	135900	176530270	2945	2945	2945	2945	2
290	20250410	135800	176524380	2945	2945	2945	2945	0
291	20250410	135700	176524380	2945	2945	2945	2945	0
292	20250410	135600	176524380	2945	2945	2945	2945	2
293	20250410	135500	176518490	2945	2945	2945	2945	0
294	20250410	135400	176518490	2945	2945	2945	2945	0
295	20250410	135300	176518490	2945	2945	2945	2945	2
296	20250410	135200	176512600	2945	2945	2945	2945	0
297	20250410	135100	176512600	2945	2945	2945	2945	1
298	20250410	135000	176509655	2945	2945	2945	2945	1
299	20250410	134900	176506710	2945	2945	2945	2945	0
300	20250410	134800	176506710	2945	2945	2945	2945	1
301	20250410	134700	176503765	2945	2945	2945	2945	1
302	20250410	134600	176500820	2945	2945	2945	2945	0
303	20250410	134500	176500820	2945	2945	2945	2945	1
304	20250410	134400	176497875	2945	2945	2945	2945	1
305	20250410	134300	176494930	2945	2945	2945	2945	0
306	20250410	134200	176494930	2945	2945	2945	2945	2
307	20250410	134100	176489040	2945	2945	2945	2945	0
308	20250410	134000	176489040	2945	2945	2945	2945	0
309	20250410	133900	176489040	2945	2945	2945	2945	1
310	20250410	133800	176486095	2950	2950	2950	2950	0
311	20250410	133700	176486095	2950	2950	2950	2950	1
312	20250410	133600	176483145	2945	2945	2945	2945	0
313	20250410	133500	176483145	2945	2945	2945	2945	963
314	20250410	133400	173647110	2945	2945	2945	2945	1
315	20250410	133300	173644165	2945	2945	2945	2945	536
316	20250410	133200	172065645	2945	2945	2945	2945	4528
317	20250410	133100	158730685	2950	2960	2960	2950	1081
318	20250410	133000	155541725	2960	2960	2960	2960	0
319	20250410	132900	155541725	2960	2960	2960	2960	0
320	20250410	132800	155541725	2960	2950	2960	2950	2852
321	20250410	132700	147128315	2950	2955	2955	2947	2570
322	20250410	132600	139548517	2955	2955	2955	2955	0
323	20250410	132500	139548517	2955	2955	2955	2955	1
324	20250410	132400	139545562	2955	2955	2955	2955	1
325	20250410	132300	139542607	2955	2955	2955	2955	1
326	20250410	132200	139539652	2955	2955	2955	2955	0
327	20250410	132100	139539652	2955	2955	2955	2955	1
328	20250410	132000	139536697	2955	2955	2955	2955	1
329	20250410	131900	139533742	2955	2955	2955	2955	1
330	20250410	131800	139530787	2955	2955	2955	2955	0
331	20250410	131700	139530787	2955	2955	2955	2955	1
332	20250410	131600	139527832	2955	2950	2955	2950	2
333	20250410	131500	139521927	2955	2955	2955	2955	0
334	20250410	131400	139521927	2955	2955	2955	2955	1
335	20250410	131300	139518972	2955	2955	2955	2955	314
336	20250410	131200	138591102	2955	2955	2955	2955	1
337	20250410	131100	138588147	2955	2955	2955	2955	0
338	20250410	131000	138588147	2955	2955	2955	2955	1
339	20250410	130900	138585192	2955	2955	2955	2955	1
340	20250410	130800	138582237	2955	2955	2955	2955	0
341	20250410	130700	138582237	2955	2955	2955	2955	2
342	20250410	130600	138576327	2955	2955	2955	2955	1
343	20250410	130500	138573372	2955	2955	2955	2955	16
344	20250410	130400	138526092	2950	2950	2950	2950	898
345	20250410	130300	135876992	2950	2950	2950	2950	1
346	20250410	130200	135874042	2950	2950	2950	2950	0
347	20250410	130100	135874042	2950	2947	2950	2947	1184
348	20250410	130000	132383903	2947	2947	2947	2947	1
349	20250410	125900	132380956	2947	2947	2947	2947	0
350	20250410	125800	132380956	2947	2947	2947	2947	1
351	20250410	125700	132378009	2947	2947	2947	2947	4
352	20250410	125600	132366221	2950	2947	2950	2947	668
353	20250410	125500	130396269	2947	2947	2947	2947	3
354	20250410	125400	130387428	2947	2950	2950	2947	886
355	20250410	125300	127775732	2952	2952	2952	2952	1
356	20250410	125200	127772780	2952	2952	2952	2952	1
357	20250410	125100	127769828	2952	2952	2952	2952	0
358	20250410	125000	127769828	2952	2952	2952	2952	1
359	20250410	124900	127766876	2952	2952	2952	2952	1
360	20250410	124800	127763924	2952	2952	2952	2952	0
361	20250410	124700	127763924	2952	2952	2952	2952	2
362	20250410	124600	127758020	2952	2952	2952	2952	0
363	20250410	124500	127758020	2952	2952	2952	2952	0
364	20250410	124400	127758020	2952	2952	2952	2952	2
365	20250410	124300	127752116	2952	2952	2952	2952	0
366	20250410	124200	127752116	2952	2952	2952	2952	0
367	20250410	124100	127752116	2952	2952	2952	2952	2
368	20250410	124000	127746212	2952	2952	2952	2952	0
369	20250410	123900	127746212	2952	2952	2952	2952	0
370	20250410	123800	127746212	2952	2952	2952	2952	2
371	20250410	123700	127740308	2955	2955	2955	2955	0
372	20250410	123600	127740308	2955	2955	2955	2955	0
373	20250410	123500	127740308	2955	2955	2955	2955	2
374	20250410	123400	127734398	2955	2955	2955	2955	0
375	20250410	123300	127734398	2955	2955	2955	2955	1
376	20250410	123200	127731443	2950	2950	2950	2950	1
377	20250410	123100	127728493	2955	2955	2955	2955	0
378	20250410	123000	127728493	2955	2955	2955	2955	1
379	20250410	122900	127725538	2955	2955	2955	2955	0
380	20250410	122800	127725538	2955	2955	2955	2955	0
381	20250410	122700	127725538	2955	2952	2955	2952	1998
382	20250410	122600	121824121	2955	2955	2955	2955	3
383	20250410	122500	121815256	2957	2957	2957	2957	0
384	20250410	122400	121815256	2957	2957	2957	2957	2
385	20250410	122300	121809342	2957	2957	2957	2957	0
386	20250410	122200	121809342	2957	2957	2957	2957	0
387	20250410	122100	121809342	2957	2957	2957	2957	2
388	20250410	122000	121803428	2957	2957	2957	2957	0
389	20250410	121900	121803428	2957	2957	2957	2957	1
390	20250410	121800	121800471	2957	2957	2957	2957	2
391	20250410	121700	121794557	2957	2957	2957	2957	0
392	20250410	121600	121794557	2957	2957	2957	2957	1
393	20250410	121500	121791600	2955	2955	2955	2955	2
394	20250410	121400	121785690	2955	2955	2955	2955	0
395	20250410	121300	121785690	2955	2952	2955	2952	686
396	20250410	121200	119760588	2952	2952	2952	2952	21
397	20250410	121100	119698596	2952	2952	2952	2952	21
398	20250410	121000	119636604	2952	2952	2952	2952	21
399	20250410	120900	119574612	2952	2952	2952	2950	158
400	20250410	120800	119108310	2952	2955	2955	2952	33
401	20250410	120700	119010855	2955	2955	2955	2955	47
402	20250410	120600	118871970	2955	2952	2955	2950	905
403	20250410	120500	116200410	2960	2960	2960	2960	1
404	20250410	120400	116197450	2960	2960	2960	2960	0
405	20250410	120300	116197450	2960	2960	2960	2960	0
406	20250410	120200	116197450	2960	2960	2960	2960	1
407	20250410	120100	116194490	2960	2960	2960	2955	916
408	20250410	120000	113487665	2965	2965	2965	2965	943
409	20250410	115900	110691670	2975	2960	2975	2960	1541
410	20250410	115800	106124250	2960	2960	2960	2960	0
411	20250410	115700	106124250	2960	2960	2960	2960	0
412	20250410	115600	106124250	2960	2960	2960	2960	1
413	20250410	115500	106121290	2965	2965	2965	2965	0
414	20250410	115400	106121290	2965	2965	2965	2965	1
415	20250410	115300	106118325	2965	2965	2965	2965	1109
416	20250410	115200	102830140	2960	2955	2960	2952	1063
417	20250410	115100	99692038	2960	2960	2960	2960	2
418	20250410	115000	99686118	2965	2965	2965	2965	0
419	20250410	114900	99686118	2965	2965	2965	2965	1
420	20250410	114800	99683153	2965	2952	2965	2952	992
421	20250410	114700	96753333	2952	2960	2960	2952	72
422	20250410	114600	96540616	2960	2960	2960	2960	0
423	20250410	114500	96540616	2960	2960	2960	2960	1
424	20250410	114400	96537656	2960	2960	2960	2960	1
425	20250410	114300	96534696	2960	2960	2960	2960	1
426	20250410	114200	96531736	2960	2960	2960	2960	0
427	20250410	114100	96531736	2960	2960	2960	2960	1
428	20250410	114000	96528776	2960	2960	2960	2960	2
429	20250410	113900	96522856	2960	2960	2960	2960	0
430	20250410	113800	96522856	2960	2960	2960	2960	1
431	20250410	113700	96519896	2960	2960	2960	2960	1
432	20250410	113600	96516936	2955	2955	2955	2955	3
433	20250410	113500	96508071	2960	2960	2960	2960	1
434	20250410	113400	96505111	2960	2960	2960	2960	1
435	20250410	113300	96502151	2960	2960	2960	2960	0
436	20250410	113200	96502151	2960	2960	2960	2960	1
437	20250410	113100	96499191	2960	2960	2960	2960	1
438	20250410	113000	96496231	2960	2960	2960	2960	0
439	20250410	112900	96496231	2960	2960	2960	2960	2
440	20250410	112800	96490311	2960	2960	2960	2960	0
441	20250410	112700	96490311	2960	2960	2960	2960	1
442	20250410	112600	96487351	2960	2960	2960	2960	1
443	20250410	112500	96484391	2955	2955	2955	2955	1
444	20250410	112400	96481436	2960	2960	2960	2960	914
445	20250410	112300	93775996	2960	2952	2960	2952	604
446	20250410	112200	91992939	2952	2952	2952	2952	44
447	20250410	112100	91863051	2952	2952	2952	2952	100
448	20250410	112000	91567851	2952	2952	2952	2952	89
449	20250410	111900	91305123	2952	2952	2952	2952	98
450	20250410	111800	91015827	2952	2952	2952	2952	61
451	20250410	111700	90835755	2952	2952	2952	2952	11
452	20250410	111600	90803283	2952	2952	2952	2952	384
453	20250410	111500	89669715	2952	2952	2952	2952	2
454	20250410	111400	89663811	2952	2952	2952	2952	331
455	20250410	111300	88686699	2952	2952	2952	2952	2
456	20250410	111200	88680795	2952	2952	2952	2952	2
457	20250410	111100	88674891	2952	2952	2952	2952	0
458	20250410	111000	88674891	2952	2952	2952	2952	0
459	20250410	110900	88674891	2952	2952	2952	2952	4
460	20250410	110800	88663083	2952	2952	2952	2952	0
461	20250410	110700	88663083	2952	2952	2952	2952	18
462	20250410	110600	88609947	2952	2952	2952	2952	7
463	20250410	110500	88589283	2952	2950	2952	2950	4
464	20250410	110400	88577481	2950	2955	2955	2950	279
465	20250410	110300	87753261	2955	2955	2955	2955	0
466	20250410	110200	87753261	2955	2955	2955	2955	0
467	20250410	110100	87753261	2955	2955	2955	2955	2
468	20250410	110000	87747351	2955	2955	2955	2955	0
469	20250410	105900	87747351	2955	2955	2955	2955	0
470	20250410	105800	87747351	2955	2955	2955	2955	2
471	20250410	105700	87741441	2955	2955	2955	2955	1
472	20250410	105600	87738486	2955	2955	2955	2955	0
473	20250410	105500	87738486	2955	2955	2955	2955	2
474	20250410	105400	87732576	2955	2955	2955	2955	0
475	20250410	105300	87732576	2955	2955	2955	2955	0
476	20250410	105200	87732576	2955	2955	2955	2955	3
477	20250410	105100	87723711	2955	2955	2955	2955	0
478	20250410	105000	87723711	2955	2955	2955	2955	1
479	20250410	104900	87720756	2955	2955	2955	2955	1
480	20250410	104800	87717801	2955	2955	2955	2955	0
481	20250410	104700	87717801	2955	2955	2955	2955	1
482	20250410	104600	87714846	2955	2955	2955	2955	1
483	20250410	104500	87711891	2955	2955	2955	2955	0
484	20250410	104400	87711891	2955	2955	2955	2955	1
485	20250410	104300	87708936	2955	2955	2955	2955	1
486	20250410	104200	87705981	2955	2955	2955	2955	0
487	20250410	104100	87705981	2955	2955	2955	2955	402
488	20250410	104000	86518071	2955	2955	2955	2955	0
489	20250410	103900	86518071	2955	2955	2955	2955	0
490	20250410	103800	86518071	2955	2955	2955	2955	1
491	20250410	103700	86515116	2950	2952	2952	2950	806
492	20250410	103600	84136616	2955	2955	2955	2955	1
493	20250410	103500	84133661	2955	2955	2955	2955	0
494	20250410	103400	84133661	2955	2955	2955	2955	0
495	20250410	103300	84133661	2955	2955	2955	2955	1
496	20250410	103200	84130706	2952	2952	2952	2952	0
497	20250410	103100	84130706	2952	2952	2952	2952	896
498	20250410	103000	81485714	2955	2957	2957	2955	161
499	20250410	102900	81009957	2957	2957	2957	2957	1
500	20250410	102800	81007000	2957	2957	2957	2957	0
501	20250410	102700	81007000	2957	2960	2960	2957	106
502	20250410	102600	80693243	2962	2962	2962	2962	0
503	20250410	102500	80693243	2962	2962	2962	2962	1
504	20250410	102400	80690281	2965	2965	2965	2965	0
505	20250410	102300	80690281	2965	2960	2965	2960	263
506	20250410	102200	79911506	2960	2957	2960	2957	1001
507	20250410	102100	76950022	2957	2957	2957	2957	0
508	20250410	102000	76950022	2957	2960	2960	2955	245
509	20250410	101900	76224830	2965	2965	2965	2965	1
510	20250410	101800	76221865	2965	2965	2965	2965	3
511	20250410	101700	76212970	2965	2965	2965	2965	2
512	20250410	101600	76207040	2965	2965	2965	2965	121
513	20250410	101500	75848275	2965	2965	2975	2965	232
514	20250410	101400	75160385	2980	2965	2980	2965	602
515	20250410	101300	73373880	2965	2955	2965	2955	242
516	20250410	101200	72657760	2955	2955	2955	2955	0
517	20250410	101100	72657760	2955	2950	2955	2950	14
518	20250410	101000	72616440	2950	2940	2950	2940	177
519	20250410	100900	72095060	2930	2930	2930	2930	50
520	20250410	100800	71948560	2930	2930	2930	2930	1
521	20250410	100700	71945630	2940	2935	2940	2930	222
522	20250410	100600	71294185	2935	2935	2935	2935	0
523	20250410	100500	71294185	2935	2930	2935	2930	447
524	20250410	100400	69984460	2935	2935	2935	2935	172
525	20250410	100300	69479640	2930	2930	2930	2930	0
526	20250410	100200	69479640	2930	2935	2935	2930	12
527	20250410	100100	69444475	2925	2930	2930	2925	568
528	20250410	100000	67782875	2930	2930	2930	2930	2
529	20250410	095900	67777015	2925	2925	2925	2925	0
530	20250410	095800	67777015	2925	2925	2925	2925	100
531	20250410	095700	67484515	2925	2935	2935	2925	101
532	20250410	095600	67189080	2925	2920	2925	2920	1802
533	20250410	095500	61927230	2940	2940	2940	2940	0
534	20250410	095400	61927230	2940	2940	2940	2940	1
535	20250410	095300	61924290	2925	2925	2925	2925	0
536	20250410	095200	61924290	2925	2920	2925	2920	97
537	20250410	095100	61640775	2920	2920	2920	2920	1
538	20250410	095000	61637855	2915	2925	2925	2915	2003
539	20250410	094900	55794105	2930	2940	2940	2930	554
540	20250410	094800	54170875	2940	2940	2940	2940	0
541	20250410	094700	54170875	2940	2940	2940	2940	0
542	20250410	094600	54170875	2940	2940	2940	2940	1
543	20250410	094500	54167935	2945	2945	2945	2945	0
544	20250410	094400	54167935	2945	2945	2945	2945	0
545	20250410	094300	54167935	2945	2945	2945	2945	1
546	20250410	094200	54164990	2935	2935	2945	2935	1529
547	20250410	094100	49677365	2935	2935	2935	2935	1200
548	20250410	094000	46155365	2950	2950	2950	2950	0
549	20250410	093900	46155365	2950	2950	2950	2950	0
550	20250410	093800	46155365	2950	2950	2950	2950	0
551	20250410	093700	46155365	2950	2950	2955	2950	321
552	20250410	093600	45208405	2960	2960	2960	2960	0
553	20250410	093500	45208405	2960	2960	2960	2950	203
554	20250410	093400	44609535	2960	2960	2960	2960	0
555	20250410	093300	44609535	2960	2960	2960	2960	17
556	20250410	093200	44559215	2960	2960	2960	2960	0
557	20250410	093100	44559215	2960	2960	2960	2960	0
558	20250410	093000	44559215	2960	2960	2960	2960	0
559	20250410	092900	44559215	2960	2960	2960	2960	0
560	20250410	092800	44559215	2960	2960	2960	2960	1
561	20250410	092700	44556255	2950	2950	2950	2950	1
562	20250410	092600	44553305	2955	2955	2955	2955	0
563	20250410	092500	44553305	2955	2955	2955	2955	300
564	20250410	092400	43666805	2960	2960	2960	2960	0
565	20250410	092300	43666805	2960	2960	2960	2960	0
566	20250410	092200	43666805	2960	2960	2960	2960	1
567	20250410	092100	43663845	2950	2950	2950	2950	30
568	20250410	092000	43575345	2955	2955	2955	2955	9
569	20250410	091900	43548750	2965	2965	2965	2965	0
570	20250410	091800	43548750	2965	2965	2965	2965	1
571	20250410	091700	43545785	2930	2930	2930	2930	0
572	20250410	091600	43545785	2930	2940	2940	2930	1004
573	20250410	091500	40603985	2940	2940	2940	2940	0
574	20250410	091400	40603985	2940	2945	2945	2940	50
575	20250410	091300	40456940	2965	2945	2965	2945	3
576	20250410	091200	40448085	2940	2940	2940	2940	2
577	20250410	091100	40442205	2940	2940	2940	2940	231
578	20250410	091000	39763065	2940	2940	2940	2940	414
579	20250410	090900	38545905	2940	2940	2940	2940	1602
580	20250410	090800	33836025	2950	2950	2950	2950	0
581	20250410	090700	33836025	2950	2950	2950	2950	0
582	20250410	090600	33836025	2950	2950	2950	2950	2668
583	20250410	090500	25965425	2960	2960	2960	2960	2000
584	20250410	090400	20045425	2950	2950	2950	2950	20
585	20250410	090300	19986425	2950	2970	2970	2950	1850
586	20250410	090200	14491945	2970	2980	2980	2970	1744
587	20250410	090100	9295545	2980	2980	3000	2980	1186
588	20250410	090000	5761215	2980	2970	2995	2970	1936