KissMeData/206560/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	202000	529774075	5750	5750	5750	5750	8646
3	20250410	201900	529774075	5750	5750	5750	5750	0
4	20250410	201800	529774075	5750	5750	5750	5750	0
5	20250410	201700	529774075	5750	5750	5750	5750	0
6	20250410	201600	529774075	5750	5750	5750	5750	0
7	20250410	201500	529774075	5750	5750	5750	5750	0
8	20250410	201400	529774075	5750	5750	5750	5750	0
9	20250410	201300	529774075	5750	5750	5750	5750	0
10	20250410	201200	529774075	5750	5750	5750	5750	0
11	20250410	201100	529774075	5750	5750	5750	5750	0
12	20250410	201000	529774075	5750	5750	5750	5750	0
13	20250410	200900	529774075	5750	5750	5750	5750	0
14	20250410	200800	529774075	5750	5750	5750	5750	0
15	20250410	200700	529774075	5750	5750	5750	5750	0
16	20250410	200600	529774075	5750	5750	5750	5750	0
17	20250410	200500	529774075	5750	5750	5750	5750	0
18	20250410	200400	529774075	5750	5750	5750	5750	0
19	20250410	200300	529774075	5750	5750	5750	5750	0
20	20250410	200200	529774075	5750	5750	5750	5750	0
21	20250410	200100	529774075	5750	5750	5750	5750	0
22	20250410	200000	529774075	5750	5750	5750	5750	0
23	20250410	195900	529774075	5750	5750	5750	5750	0
24	20250410	195800	529774075	5750	5750	5750	5750	0
25	20250410	195700	529774075	5750	5750	5750	5750	0
26	20250410	195600	529774075	5750	5750	5750	5750	0
27	20250410	195500	529774075	5750	5750	5750	5750	0
28	20250410	195400	529774075	5750	5750	5750	5750	0
29	20250410	195300	529774075	5750	5750	5750	5750	0
30	20250410	195200	529774075	5750	5750	5750	5750	0
31	20250410	195100	529774075	5750	5750	5750	5750	0
32	20250410	195000	529774075	5750	5750	5750	5750	8646
33	20250410	194900	529774075	5750	5750	5750	5750	0
34	20250410	194800	529774075	5750	5750	5750	5750	0
35	20250410	194700	529774075	5750	5750	5750	5750	0
36	20250410	194600	529774075	5750	5750	5750	5750	0
37	20250410	194500	529774075	5750	5750	5750	5750	0
38	20250410	194400	529774075	5750	5750	5750	5750	0
39	20250410	194300	529774075	5750	5750	5750	5750	0
40	20250410	194200	529774075	5750	5750	5750	5750	0
41	20250410	194100	529774075	5750	5750	5750	5750	0
42	20250410	194000	529774075	5750	5750	5750	5750	0
43	20250410	193900	529774075	5750	5750	5750	5750	0
44	20250410	193800	529774075	5750	5750	5750	5750	0
45	20250410	193700	529774075	5750	5750	5750	5750	0
46	20250410	193600	529774075	5750	5750	5750	5750	0
47	20250410	193500	529774075	5750	5750	5750	5750	0
48	20250410	193400	529774075	5750	5750	5750	5750	0
49	20250410	193300	529774075	5750	5750	5750	5750	0
50	20250410	193200	529774075	5750	5750	5750	5750	0
51	20250410	193100	529774075	5750	5750	5750	5750	0
52	20250410	193000	529774075	5750	5750	5750	5750	0
53	20250410	192900	529774075	5750	5750	5750	5750	0
54	20250410	192800	529774075	5750	5750	5750	5750	0
55	20250410	192700	529774075	5750	5750	5750	5750	0
56	20250410	192600	529774075	5750	5750	5750	5750	0
57	20250410	192500	529774075	5750	5750	5750	5750	0
58	20250410	192400	529774075	5750	5750	5750	5750	0
59	20250410	192300	529774075	5750	5750	5750	5750	0
60	20250410	192200	529774075	5750	5750	5750	5750	0
61	20250410	192100	529774075	5750	5750	5750	5750	0
62	20250410	192000	529774075	5750	5750	5750	5750	8646
63	20250410	191900	529774075	5750	5750	5750	5750	0
64	20250410	191800	529774075	5750	5750	5750	5750	0
65	20250410	191700	529774075	5750	5750	5750	5750	0
66	20250410	191600	529774075	5750	5750	5750	5750	0
67	20250410	191500	529774075	5750	5750	5750	5750	0
68	20250410	191400	529774075	5750	5750	5750	5750	0
69	20250410	191300	529774075	5750	5750	5750	5750	0
70	20250410	191200	529774075	5750	5750	5750	5750	0
71	20250410	191100	529774075	5750	5750	5750	5750	0
72	20250410	191000	529774075	5750	5750	5750	5750	0
73	20250410	190900	529774075	5750	5750	5750	5750	0
74	20250410	190800	529774075	5750	5750	5750	5750	0
75	20250410	190700	529774075	5750	5750	5750	5750	0
76	20250410	190600	529774075	5750	5750	5750	5750	0
77	20250410	190500	529774075	5750	5750	5750	5750	0
78	20250410	190400	529774075	5750	5750	5750	5750	0
79	20250410	190300	529774075	5750	5750	5750	5750	0
80	20250410	190200	529774075	5750	5750	5750	5750	0
81	20250410	190100	529774075	5750	5750	5750	5750	0
82	20250410	190000	529774075	5750	5750	5750	5750	0
83	20250410	185900	529774075	5750	5750	5750	5750	0
84	20250410	185800	529774075	5750	5750	5750	5750	0
85	20250410	185700	529774075	5750	5750	5750	5750	0
86	20250410	185600	529774075	5750	5750	5750	5750	0
87	20250410	185500	529774075	5750	5750	5750	5750	0
88	20250410	185400	529774075	5750	5750	5750	5750	0
89	20250410	185300	529774075	5750	5750	5750	5750	0
90	20250410	185200	529774075	5750	5750	5750	5750	0
91	20250410	185100	529774075	5750	5750	5750	5750	0
92	20250410	185000	529774075	5750	5750	5750	5750	8646
93	20250410	184900	529774075	5750	5750	5750	5750	0
94	20250410	184800	529774075	5750	5750	5750	5750	0
95	20250410	184700	529774075	5750	5750	5750	5750	0
96	20250410	184600	529774075	5750	5750	5750	5750	0
97	20250410	184500	529774075	5750	5750	5750	5750	0
98	20250410	184400	529774075	5750	5750	5750	5750	0
99	20250410	184300	529774075	5750	5750	5750	5750	0
100	20250410	184200	529774075	5750	5750	5750	5750	0
101	20250410	184100	529774075	5750	5750	5750	5750	0
102	20250410	184000	529774075	5750	5750	5750	5750	0
103	20250410	183900	529774075	5750	5750	5750	5750	0
104	20250410	183800	529774075	5750	5750	5750	5750	0
105	20250410	183700	529774075	5750	5750	5750	5750	0
106	20250410	183600	529774075	5750	5750	5750	5750	0
107	20250410	183500	529774075	5750	5750	5750	5750	0
108	20250410	183400	529774075	5750	5750	5750	5750	0
109	20250410	183300	529774075	5750	5750	5750	5750	0
110	20250410	183200	529774075	5750	5750	5750	5750	0
111	20250410	183100	529774075	5750	5750	5750	5750	0
112	20250410	183000	529774075	5750	5750	5750	5750	0
113	20250410	182900	529774075	5750	5750	5750	5750	0
114	20250410	182800	529774075	5750	5750	5750	5750	0
115	20250410	182700	529774075	5750	5750	5750	5750	0
116	20250410	182600	529774075	5750	5750	5750	5750	0
117	20250410	182500	529774075	5750	5750	5750	5750	0
118	20250410	182400	529774075	5750	5750	5750	5750	0
119	20250410	182300	529774075	5750	5750	5750	5750	0
120	20250410	182200	529774075	5750	5750	5750	5750	0
121	20250410	182100	529774075	5750	5750	5750	5750	0
122	20250410	182000	529774075	5750	5750	5750	5750	8646
123	20250410	181900	529774075	5750	5750	5750	5750	0
124	20250410	181800	529774075	5750	5750	5750	5750	0
125	20250410	181700	529774075	5750	5750	5750	5750	0
126	20250410	181600	529774075	5750	5750	5750	5750	0
127	20250410	181500	529774075	5750	5750	5750	5750	0
128	20250410	181400	529774075	5750	5750	5750	5750	0
129	20250410	181300	529774075	5750	5750	5750	5750	0
130	20250410	181200	529774075	5750	5750	5750	5750	0
131	20250410	181100	529774075	5750	5750	5750	5750	0
132	20250410	181000	529774075	5750	5750	5750	5750	0
133	20250410	180900	529774075	5750	5750	5750	5750	0
134	20250410	180800	529774075	5750	5750	5750	5750	0
135	20250410	180700	529774075	5750	5750	5750	5750	0
136	20250410	180600	529774075	5750	5750	5750	5750	0
137	20250410	180500	529774075	5750	5750	5750	5750	0
138	20250410	180400	529774075	5750	5750	5750	5750	0
139	20250410	180300	529774075	5750	5750	5750	5750	0
140	20250410	180200	529774075	5750	5750	5750	5750	0
141	20250410	180100	529774075	5750	5750	5750	5750	0
142	20250410	180000	529774075	5750	5750	5750	5750	0
143	20250410	175900	529774075	5750	5750	5750	5750	0
144	20250410	175800	529774075	5750	5750	5750	5750	0
145	20250410	175700	529774075	5750	5750	5750	5750	0
146	20250410	175600	529774075	5750	5750	5750	5750	0
147	20250410	175500	529774075	5750	5750	5750	5750	0
148	20250410	175400	529774075	5750	5750	5750	5750	0
149	20250410	175300	529774075	5750	5750	5750	5750	0
150	20250410	175200	529774075	5750	5750	5750	5750	0
151	20250410	175100	529774075	5750	5750	5750	5750	0
152	20250410	175000	529774075	5750	5750	5750	5750	8646
153	20250410	174900	529774075	5750	5750	5750	5750	0
154	20250410	174800	529774075	5750	5750	5750	5750	0
155	20250410	174700	529774075	5750	5750	5750	5750	0
156	20250410	174600	529774075	5750	5750	5750	5750	0
157	20250410	174500	529774075	5750	5750	5750	5750	0
158	20250410	174400	529774075	5750	5750	5750	5750	0
159	20250410	174300	529774075	5750	5750	5750	5750	0
160	20250410	174200	529774075	5750	5750	5750	5750	0
161	20250410	174100	529774075	5750	5750	5750	5750	0
162	20250410	174000	529774075	5750	5750	5750	5750	0
163	20250410	173900	529774075	5750	5750	5750	5750	0
164	20250410	173800	529774075	5750	5750	5750	5750	0
165	20250410	173700	529774075	5750	5750	5750	5750	0
166	20250410	173600	529774075	5750	5750	5750	5750	0
167	20250410	173500	529774075	5750	5750	5750	5750	0
168	20250410	173400	529774075	5750	5750	5750	5750	0
169	20250410	173300	529774075	5750	5750	5750	5750	0
170	20250410	173200	529774075	5750	5750	5750	5750	0
171	20250410	173100	529774075	5750	5750	5750	5750	0
172	20250410	173000	529774075	5750	5750	5750	5750	0
173	20250410	172900	529774075	5750	5750	5750	5750	0
174	20250410	172800	529774075	5750	5750	5750	5750	0
175	20250410	172700	529774075	5750	5750	5750	5750	0
176	20250410	172600	529774075	5750	5750	5750	5750	0
177	20250410	172500	529774075	5750	5750	5750	5750	0
178	20250410	172400	529774075	5750	5750	5750	5750	0
179	20250410	172300	529774075	5750	5750	5750	5750	0
180	20250410	172200	529774075	5750	5750	5750	5750	0
181	20250410	172100	529774075	5750	5750	5750	5750	0
182	20250410	172000	529774075	5750	5750	5750	5750	8646
183	20250410	171900	529774075	5750	5750	5750	5750	0
184	20250410	171800	529774075	5750	5750	5750	5750	0
185	20250410	171700	529774075	5750	5750	5750	5750	0
186	20250410	171600	529774075	5750	5750	5750	5750	0
187	20250410	171500	529774075	5750	5750	5750	5750	0
188	20250410	171400	529774075	5750	5750	5750	5750	0
189	20250410	171300	529774075	5750	5750	5750	5750	0
190	20250410	171200	529774075	5750	5750	5750	5750	0
191	20250410	171100	529774075	5750	5750	5750	5750	0
192	20250410	171000	529774075	5750	5750	5750	5750	0
193	20250410	170900	529774075	5750	5750	5750	5750	0
194	20250410	170800	529774075	5750	5750	5750	5750	0
195	20250410	170700	529774075	5750	5750	5750	5750	0
196	20250410	170600	529774075	5750	5750	5750	5750	0
197	20250410	170500	529774075	5750	5750	5750	5750	0
198	20250410	170400	529774075	5750	5750	5750	5750	0
199	20250410	170300	529774075	5750	5750	5750	5750	0
200	20250410	170200	529774075	5750	5750	5750	5750	0
201	20250410	170100	529774075	5750	5750	5750	5750	0
202	20250410	170000	529774075	5750	5750	5750	5750	0
203	20250410	165900	529774075	5750	5750	5750	5750	0
204	20250410	165800	529774075	5750	5750	5750	5750	0
205	20250410	165700	529774075	5750	5750	5750	5750	0
206	20250410	165600	529774075	5750	5750	5750	5750	0
207	20250410	165500	529774075	5750	5750	5750	5750	0
208	20250410	165400	529774075	5750	5750	5750	5750	0
209	20250410	165300	529774075	5750	5750	5750	5750	0
210	20250410	165200	529774075	5750	5750	5750	5750	0
211	20250410	165100	529774075	5750	5750	5750	5750	0
212	20250410	165000	529774075	5750	5750	5750	5750	8646
213	20250410	164900	529774075	5750	5750	5750	5750	0
214	20250410	164800	529774075	5750	5750	5750	5750	0
215	20250410	164700	529774075	5750	5750	5750	5750	0
216	20250410	164600	529774075	5750	5750	5750	5750	0
217	20250410	164500	529774075	5750	5750	5750	5750	0
218	20250410	164400	529774075	5750	5750	5750	5750	0
219	20250410	164300	529774075	5750	5750	5750	5750	0
220	20250410	164200	529774075	5750	5750	5750	5750	0
221	20250410	164100	529774075	5750	5750	5750	5750	0
222	20250410	164000	529774075	5750	5750	5750	5750	0
223	20250410	163900	529774075	5750	5750	5750	5750	0
224	20250410	163800	529774075	5750	5750	5750	5750	0
225	20250410	163700	529774075	5750	5750	5750	5750	0
226	20250410	163600	529774075	5750	5750	5750	5750	0
227	20250410	163500	529774075	5750	5750	5750	5750	0
228	20250410	163400	529774075	5750	5750	5750	5750	0
229	20250410	163300	529774075	5750	5750	5750	5750	0
230	20250410	163200	529774075	5750	5750	5750	5750	0
231	20250410	163100	529774075	5750	5750	5750	5750	0
232	20250410	163000	529774075	5750	5750	5750	5750	0
233	20250410	162900	529774075	5750	5750	5750	5750	0
234	20250410	162800	529774075	5750	5750	5750	5750	0
235	20250410	162700	529774075	5750	5750	5750	5750	0
236	20250410	162600	529774075	5750	5750	5750	5750	0
237	20250410	162500	529774075	5750	5750	5750	5750	0
238	20250410	162400	529774075	5750	5750	5750	5750	0
239	20250410	162300	529774075	5750	5750	5750	5750	0
240	20250410	162200	529774075	5750	5750	5750	5750	0
241	20250410	162100	529774075	5750	5750	5750	5750	0
242	20250410	162000	529774075	5750	5750	5750	5750	8646
243	20250410	161900	529774075	5750	5750	5750	5750	0
244	20250410	161800	529774075	5750	5750	5750	5750	0
245	20250410	161700	529774075	5750	5750	5750	5750	0
246	20250410	161600	529774075	5750	5750	5750	5750	0
247	20250410	161500	529774075	5750	5750	5750	5750	0
248	20250410	161400	529774075	5750	5750	5750	5750	0
249	20250410	161300	529774075	5750	5750	5750	5750	0
250	20250410	161200	529774075	5750	5750	5750	5750	0
251	20250410	161100	529774075	5750	5750	5750	5750	0
252	20250410	161000	529774075	5750	5750	5750	5750	0
253	20250410	160900	529774075	5750	5750	5750	5750	0
254	20250410	160800	529774075	5750	5750	5750	5750	0
255	20250410	160700	529774075	5750	5750	5750	5750	0
256	20250410	160600	529774075	5750	5750	5750	5750	0
257	20250410	160500	529774075	5750	5750	5750	5750	0
258	20250410	160400	529774075	5750	5750	5750	5750	0
259	20250410	160300	529774075	5750	5750	5750	5750	0
260	20250410	160200	529774075	5750	5750	5750	5750	0
261	20250410	160100	529774075	5750	5750	5750	5750	0
262	20250410	160000	529774075	5750	5750	5750	5750	0
263	20250410	155900	529774075	5750	5750	5750	5750	0
264	20250410	155800	529774075	5750	5750	5750	5750	0
265	20250410	155700	529774075	5750	5750	5750	5750	0
266	20250410	155600	529774075	5750	5750	5750	5750	0
267	20250410	155500	529774075	5750	5750	5750	5750	0
268	20250410	155400	529774075	5750	5750	5750	5750	0
269	20250410	155300	529774075	5750	5750	5750	5750	0
270	20250410	155200	529774075	5750	5750	5750	5750	0
271	20250410	155100	529774075	5750	5750	5750	5750	0
272	20250410	155000	529774075	5750	5750	5750	5750	8646
273	20250410	154900	529774075	5750	5750	5750	5750	0
274	20250410	154800	529774075	5750	5750	5750	5750	0
275	20250410	154700	529774075	5750	5750	5750	5750	0
276	20250410	154600	529774075	5750	5750	5750	5750	0
277	20250410	154500	529774075	5750	5750	5750	5750	0
278	20250410	154400	529774075	5750	5750	5750	5750	0
279	20250410	154300	529774075	5750	5750	5750	5750	0
280	20250410	154200	529774075	5750	5750	5750	5750	0
281	20250410	154100	529774075	5750	5750	5750	5750	0
282	20250410	154000	529774075	5750	5750	5750	5750	0
283	20250410	153900	529774075	5750	5750	5750	5750	0
284	20250410	153800	529774075	5750	5750	5750	5750	0
285	20250410	153700	529774075	5750	5750	5750	5750	0
286	20250410	153600	529774075	5750	5750	5750	5750	0
287	20250410	153500	529774075	5750	5750	5750	5750	0
288	20250410	153400	529774075	5750	5750	5750	5750	0
289	20250410	153300	529774075	5750	5750	5750	5750	0
290	20250410	153200	529774075	5750	5750	5750	5750	0
291	20250410	153100	529774075	5750	5750	5750	5750	0
292	20250410	153000	529774075	5750	5750	5750	5750	8646
293	20250410	152900	480059575	5800	5800	5800	5800	0
294	20250410	152800	480059575	5800	5800	5800	5800	0
295	20250410	152700	480059575	5800	5800	5800	5800	0
296	20250410	152600	480059575	5800	5800	5800	5800	0
297	20250410	152500	480059575	5800	5800	5800	5800	0
298	20250410	152400	480059575	5800	5800	5800	5800	0
299	20250410	152300	480059575	5800	5800	5800	5800	0
300	20250410	152200	480059575	5800	5800	5800	5800	0
301	20250410	152100	480059575	5800	5800	5800	5800	0
302	20250410	152000	480059575	5800	5800	5800	5800	0
303	20250410	151900	480059575	5800	5800	5800	5800	85
304	20250410	151800	479566575	5800	5740	5800	5740	297
305	20250410	151700	477849165	5740	5740	5760	5740	148
306	20250410	151600	476998045	5740	5740	5760	5740	128
307	20250410	151500	476262385	5740	5750	5770	5740	196
308	20250410	151400	475134355	5750	5770	5770	5750	187
309	20250410	151300	474057715	5750	5750	5770	5750	151
310	20250410	151200	473188505	5780	5750	5780	5750	356
311	20250410	151100	471141475	5750	5770	5790	5750	166
312	20250410	151000	470184635	5740	5750	5760	5740	132
313	20250410	150900	469426045	5740	5740	5740	5740	81
314	20250410	150800	468961105	5740	5760	5760	5740	143
315	20250410	150700	468139485	5740	5740	5740	5740	72
316	20250410	150600	467726205	5760	5740	5760	5740	163
317	20250410	150500	466788885	5740	5740	5760	5740	172
318	20250410	150400	465800245	5760	5750	5760	5740	104
319	20250410	150300	465202655	5760	5740	5760	5740	151
320	20250410	150200	464333965	5740	5740	5740	5740	113
321	20250410	150100	463685345	5760	5760	5760	5740	252
322	20250410	150000	462235125	5740	5750	5750	5730	280
323	20250410	145900	460628015	5750	5750	5750	5750	80
324	20250410	145800	460168015	5760	5760	5770	5750	199
325	20250410	145700	459022545	5750	5750	5760	5750	953
326	20250410	145600	453539295	5760	5750	5760	5740	132
327	20250410	145500	452780295	5750	5740	5750	5740	64
328	20250410	145400	452412415	5740	5760	5760	5740	258
329	20250410	145300	450927495	5750	5740	5760	5740	441
330	20250410	145200	448394465	5740	5740	5760	5740	153
331	20250410	145100	447514505	5740	5740	5750	5740	120
332	20250410	145000	446825685	5740	5740	5760	5740	75
333	20250410	144900	446395165	5760	5750	5760	5740	105
334	20250410	144800	445791145	5750	5750	5750	5750	102
335	20250410	144700	445204645	5770	5760	5770	5750	135
336	20250410	144600	444427445	5760	5750	5760	5750	123
337	20250410	144500	443719085	5750	5770	5770	5750	2538
338	20250410	144400	429113735	5760	5760	5760	5760	85
339	20250410	144300	428624135	5760	5760	5760	5760	63
340	20250410	144200	428261255	5770	5770	5780	5760	297
341	20250410	144100	426546225	5770	5770	5770	5770	48
342	20250410	144000	426269265	5770	5770	5770	5770	68
343	20250410	143900	425876905	5770	5770	5790	5770	198
344	20250410	143800	424732625	5770	5770	5780	5770	187
345	20250410	143700	423652815	5780	5770	5780	5770	249
346	20250410	143600	422215125	5780	5780	5780	5770	80
347	20250410	143500	421753105	5770	5770	5790	5770	110
348	20250410	143400	421118385	5770	5770	5770	5770	63
349	20250410	143300	420754875	5780	5780	5780	5780	135
350	20250410	143200	419974575	5780	5770	5780	5770	77
351	20250410	143100	419530105	5770	5770	5780	5770	168
352	20250410	143000	418560375	5770	5770	5770	5770	110
353	20250410	142900	417925675	5770	5770	5790	5770	154
354	20250410	142800	417035635	5790	5780	5790	5770	332
355	20250410	142700	415115015	5780	5780	5780	5780	59
356	20250410	142600	414773995	5780	5770	5780	5770	131
357	20250410	142500	414017735	5770	5770	5790	5770	250
358	20250410	142400	412572455	5770	5780	5780	5770	83
359	20250410	142300	412093015	5780	5780	5780	5780	148
360	20250410	142200	411237575	5780	5790	5790	5780	124
361	20250410	142100	410519975	5780	5780	5780	5780	110
362	20250410	142000	409884175	5780	5790	5810	5780	1945
363	20250410	141900	398603955	5770	5770	5770	5770	105
364	20250410	141800	397998105	5770	5770	5770	5770	112
365	20250410	141700	397351865	5780	5770	5780	5770	78
366	20250410	141600	396901415	5770	5770	5790	5770	250
367	20250410	141500	395456385	5770	5770	5770	5770	103
368	20250410	141400	394862075	5770	5770	5780	5770	192
369	20250410	141300	393753775	5770	5770	5770	5770	51
370	20250410	141200	393459505	5760	5760	5760	5760	105
371	20250410	141100	392854705	5760	5770	5770	5760	127
372	20250410	141000	392122885	5770	5770	5770	5770	47
373	20250410	140900	391851695	5770	5770	5770	5770	113
374	20250410	140800	391199685	5770	5770	5770	5770	62
375	20250410	140700	390841945	5770	5780	5790	5770	266
376	20250410	140600	389302925	5770	5760	5770	5760	130
377	20250410	140500	388553065	5760	5760	5760	5760	80
378	20250410	140400	388092265	5760	5760	5770	5760	154
379	20250410	140300	387204915	5760	5760	5780	5760	133
380	20250410	140200	386437835	5760	5760	5760	5760	128
381	20250410	140100	385700555	5770	5760	5770	5760	141
382	20250410	140000	384887225	5760	5760	5760	5750	160
383	20250410	135900	383966275	5760	5760	5760	5760	74
384	20250410	135800	383540035	5750	5760	5760	5750	143
385	20250410	135700	382717035	5760	5760	5760	5750	123
386	20250410	135600	382008945	5760	5750	5760	5750	48
387	20250410	135500	381732585	5750	5750	5760	5750	183
388	20250410	135400	380679915	5750	5750	5750	5750	114
389	20250410	135300	380024415	5750	5770	5770	5750	46
390	20250410	135200	379759855	5760	5760	5770	5760	148
391	20250410	135100	378907325	5760	5760	5760	5760	165
392	20250410	135000	377956925	5760	5750	5760	5750	81
393	20250410	134900	377490665	5750	5770	5770	5750	237
394	20250410	134800	376124155	5750	5760	5760	5750	121
395	20250410	134700	375427485	5760	5760	5770	5760	182
396	20250410	134600	374377825	5760	5760	5760	5760	107
397	20250410	134500	373761505	5760	5760	5760	5760	118
398	20250410	134400	373081825	5760	5760	5760	5760	100
399	20250410	134300	372505825	5760	5760	5760	5760	104
400	20250410	134200	371906785	5770	5760	5770	5760	65
401	20250410	134100	371531865	5760	5760	5760	5760	139
402	20250410	134000	370731225	5760	5760	5760	5760	74
403	20250410	133900	370304985	5760	5770	5770	5760	104
404	20250410	133800	369705655	5770	5750	5770	5750	143
405	20250410	133700	368881855	5770	5780	5780	5770	109
406	20250410	133600	368252915	5770	5760	5770	5760	118
407	20250410	133500	367572715	5760	5760	5760	5760	63
408	20250410	133400	367209835	5760	5780	5790	5760	312
409	20250410	133300	365405125	5780	5770	5790	5770	306
410	20250410	133200	363634885	5760	5760	5760	5760	141
411	20250410	133100	362822725	5760	5760	5780	5760	186
412	20250410	133000	361750515	5760	5760	5770	5760	48
413	20250410	132900	361474025	5760	5770	5770	5760	145
414	20250410	132800	360638815	5760	5760	5760	5760	36
415	20250410	132700	360431455	5760	5750	5770	5750	228
416	20250410	132600	359117725	5750	5760	5790	5750	733
417	20250410	132500	354884455	5760	5760	5770	5760	136
418	20250410	132400	354100525	5760	5760	5770	5760	178
419	20250410	132300	353074595	5760	5770	5770	5760	95
420	20250410	132200	352527345	5760	5760	5760	5760	77
421	20250410	132100	352083825	5760	5770	5770	5760	62
422	20250410	132000	351726345	5770	5770	5770	5770	133
423	20250410	131900	350958935	5780	5760	5780	5760	193
424	20250410	131800	349845115	5760	5760	5760	5760	118
425	20250410	131700	349165435	5760	5760	5780	5760	117
426	20250410	131600	348491035	5760	5760	5770	5760	125
427	20250410	131500	347770485	5760	5760	5760	5760	80
428	20250410	131400	347309685	5760	5760	5760	5760	116
429	20250410	131300	346641525	5740	5740	5740	5740	236
430	20250410	131200	345286885	5740	5740	5740	5740	91
431	20250410	131100	344764545	5740	5740	5760	5740	100
432	20250410	131000	344189765	5740	5740	5760	5740	173
433	20250410	130900	343195125	5740	5750	5750	5730	163
434	20250410	130800	342258955	5750	5750	5750	5750	67
435	20250410	130700	341873705	5750	5750	5750	5750	69
436	20250410	130600	341476955	5750	5750	5750	5750	104
437	20250410	130500	340878955	5750	5750	5770	5750	192
438	20250410	130400	339774115	5750	5750	5760	5750	157
439	20250410	130300	338870965	5750	5750	5770	5750	95
440	20250410	130200	338324175	5770	5760	5770	5750	96
441	20250410	130100	337771465	5760	5780	5780	5760	92
442	20250410	130000	337240825	5780	5780	5780	5780	183
443	20250410	125900	336183085	5780	5780	5780	5780	0
444	20250410	125800	336183085	5780	5780	5780	5780	0
445	20250410	125700	336183085	5780	5780	5780	5780	0
446	20250410	125600	336183085	5780	5780	5780	5780	10
447	20250410	125500	336125285	5780	5780	5780	5780	1
448	20250410	125400	336119505	5780	5780	5780	5780	0
449	20250410	125300	336119505	5780	5780	5780	5780	0
450	20250410	125200	336119505	5780	5780	5780	5780	38
451	20250410	125100	335899865	5780	5780	5780	5780	0
452	20250410	125000	335899865	5780	5780	5780	5780	2
453	20250410	124900	335888305	5770	5780	5780	5770	198
454	20250410	124800	334743875	5770	5770	5770	5770	0
455	20250410	124700	334743875	5770	5770	5770	5770	410
456	20250410	124600	332378175	5770	5770	5770	5770	95
457	20250410	124500	331830025	5770	5770	5770	5770	6
458	20250410	124400	331795405	5780	5780	5780	5780	758
459	20250410	124300	327414165	5780	5780	5780	5780	0
460	20250410	124200	327414165	5780	5780	5780	5780	9
461	20250410	124100	327362145	5790	5790	5790	5790	3
462	20250410	124000	327344775	5780	5780	5780	5780	0
463	20250410	123900	327344775	5780	5780	5780	5780	70
464	20250410	123800	326940175	5780	5780	5780	5780	0
465	20250410	123700	326940175	5780	5780	5780	5780	0
466	20250410	123600	326940175	5780	5780	5780	5780	0
467	20250410	123500	326940175	5780	5780	5780	5780	0
468	20250410	123400	326940175	5780	5780	5780	5780	115
469	20250410	123300	326275475	5780	5780	5780	5780	5
470	20250410	123200	326246575	5780	5780	5780	5780	673
471	20250410	123100	322356635	5780	5800	5800	5780	393
472	20250410	123000	320077635	5800	5800	5800	5800	458
473	20250410	122900	317421235	5800	5790	5800	5790	1020
474	20250410	122800	311515415	5800	5800	5800	5800	20
475	20250410	122700	311399415	5810	5810	5810	5810	0
476	20250410	122600	311399415	5810	5810	5810	5810	0
477	20250410	122500	311399415	5810	5810	5810	5810	1
478	20250410	122400	311393605	5810	5810	5810	5810	11
479	20250410	122300	311329695	5810	5810	5810	5810	0
480	20250410	122200	311329695	5810	5810	5810	5810	197
481	20250410	122100	310185125	5790	5790	5790	5790	0
482	20250410	122000	310185125	5790	5790	5790	5790	5
483	20250410	121900	310156175	5790	5790	5790	5790	0
484	20250410	121800	310156175	5790	5790	5790	5790	0
485	20250410	121700	310156175	5790	5790	5790	5790	34
486	20250410	121600	309959315	5790	5790	5790	5790	0
487	20250410	121500	309959315	5790	5790	5790	5790	0
488	20250410	121400	309959315	5790	5790	5790	5790	0
489	20250410	121300	309959315	5790	5790	5790	5790	1
490	20250410	121200	309953525	5810	5810	5810	5810	7
491	20250410	121100	309912855	5810	5800	5810	5800	553
492	20250410	121000	306704095	5800	5800	5800	5800	0
493	20250410	120900	306704095	5800	5800	5800	5800	107
494	20250410	120800	306083495	5810	5810	5810	5810	0
495	20250410	120700	306083495	5810	5810	5810	5810	4
496	20250410	120600	306060255	5810	5810	5810	5810	2
497	20250410	120500	306048635	5810	5810	5810	5810	2
498	20250410	120400	306037015	5810	5810	5810	5810	0
499	20250410	120300	306037015	5810	5810	5810	5810	8
500	20250410	120200	305990535	5810	5810	5810	5810	1
501	20250410	120100	305984725	5810	5810	5810	5810	0
502	20250410	120000	305984725	5810	5810	5810	5800	215
503	20250410	115900	304735585	5810	5800	5810	5800	21
504	20250410	115800	304613775	5800	5810	5810	5800	35
505	20250410	115700	304410625	5810	5780	5810	5780	1117
506	20250410	115600	297950395	5790	5810	5810	5750	304
507	20250410	115500	296199535	5810	5780	5810	5780	716
508	20250410	115400	292044215	5770	5770	5770	5770	0
509	20250410	115300	292044215	5770	5770	5770	5770	5
510	20250410	115200	292015365	5770	5760	5770	5760	16
511	20250410	115100	291923145	5770	5770	5770	5770	0
512	20250410	115000	291923145	5770	5770	5770	5770	1
513	20250410	114900	291917375	5770	5770	5770	5770	102
514	20250410	114800	291328835	5760	5750	5760	5750	122
515	20250410	114700	290626215	5770	5770	5770	5770	0
516	20250410	114600	290626215	5770	5770	5770	5770	0
517	20250410	114500	290626215	5770	5770	5770	5770	0
518	20250410	114400	290626215	5770	5770	5770	5770	3461
519	20250410	114300	270656245	5780	5770	5780	5770	15
520	20250410	114200	270569575	5750	5750	5750	5750	0
521	20250410	114100	270569575	5750	5750	5750	5750	0
522	20250410	114000	270569575	5750	5750	5750	5750	99
523	20250410	113900	270000325	5780	5780	5780	5780	0
524	20250410	113800	270000325	5780	5780	5780	5780	0
525	20250410	113700	270000325	5780	5760	5790	5760	202
526	20250410	113600	268832345	5760	5760	5760	5760	2
527	20250410	113500	268820825	5760	5760	5760	5760	5
528	20250410	113400	268792025	5760	5760	5760	5760	176
529	20250410	113300	267778265	5750	5750	5750	5750	0
530	20250410	113200	267778265	5750	5750	5750	5750	1
531	20250410	113100	267772515	5750	5750	5750	5750	0
532	20250410	113000	267772515	5750	5750	5750	5750	0
533	20250410	112900	267772515	5750	5750	5750	5740	428
534	20250410	112800	265312995	5760	5760	5760	5760	0
535	20250410	112700	265312995	5760	5760	5760	5760	6
536	20250410	112600	265278435	5750	5750	5750	5750	0
537	20250410	112500	265278435	5750	5750	5750	5750	0
538	20250410	112400	265278435	5750	5730	5750	5730	604
539	20250410	112300	261806375	5730	5730	5730	5730	0
540	20250410	112200	261806375	5730	5720	5730	5700	273
541	20250410	112100	260245415	5730	5730	5730	5730	0
542	20250410	112000	260245415	5730	5730	5730	5730	0
543	20250410	111900	260245415	5730	5730	5730	5730	0
544	20250410	111800	260245415	5730	5730	5730	5730	40
545	20250410	111700	260016215	5730	5730	5730	5730	13
546	20250410	111600	259941725	5740	5745	5745	5740	103
547	20250410	111500	259350490	5750	5750	5750	5750	0
548	20250410	111400	259350490	5750	5750	5750	5750	0
549	20250410	111300	259350490	5750	5750	5750	5750	7
550	20250410	111200	259310240	5750	5750	5750	5750	0
551	20250410	111100	259310240	5750	5750	5750	5750	0
552	20250410	111000	259310240	5750	5750	5750	5750	57
553	20250410	110900	258982490	5750	5750	5750	5750	4
554	20250410	110800	258959490	5740	5740	5740	5740	0
555	20250410	110700	258959490	5740	5740	5740	5740	0
556	20250410	110600	258959490	5740	5740	5740	5740	0
557	20250410	110500	258959490	5740	5730	5740	5730	27
558	20250410	110400	258804530	5810	5750	5810	5750	921
559	20250410	110300	253464250	5750	5720	5750	5720	117
560	20250410	110200	252794360	5750	5750	5750	5750	300
561	20250410	110100	251069360	5750	5750	5750	5750	412
562	20250410	110000	248700360	5750	5750	5750	5750	401
563	20250410	105900	246394610	5770	5760	5770	5730	1641
564	20250410	105800	236972270	5760	5760	5760	5760	9
565	20250410	105700	236920430	5770	5750	5770	5750	366
566	20250410	105600	234810460	5750	5750	5750	5750	122
567	20250410	105500	234108960	5750	5750	5750	5750	10
568	20250410	105400	234051460	5740	5740	5740	5740	0
569	20250410	105300	234051460	5740	5740	5740	5740	27
570	20250410	105200	233896480	5740	5740	5740	5740	39
571	20250410	105100	233672620	5730	5730	5730	5730	1
572	20250410	105000	233666890	5730	5730	5730	5730	0
573	20250410	104900	233666890	5730	5730	5730	5730	0
574	20250410	104800	233666890	5730	5730	5730	5730	0
575	20250410	104700	233666890	5730	5730	5730	5730	0
576	20250410	104600	233666890	5730	5730	5730	5730	0
577	20250410	104500	233666890	5730	5730	5730	5730	0
578	20250410	104400	233666890	5730	5720	5730	5720	80
579	20250410	104300	233208620	5720	5720	5720	5720	0
580	20250410	104200	233208620	5720	5720	5720	5720	0
581	20250410	104100	233208620	5720	5720	5720	5720	0
582	20250410	104000	233208620	5720	5720	5720	5720	0
583	20250410	103900	233208620	5720	5720	5720	5720	0
584	20250410	103800	233208620	5720	5720	5720	5720	100
585	20250410	103700	232636620	5730	5730	5730	5730	99
586	20250410	103600	232069350	5740	5740	5740	5740	0
587	20250410	103500	232069350	5740	5740	5740	5740	0
588	20250410	103400	232069350	5740	5730	5740	5730	20
589	20250410	103300	231954650	5730	5730	5730	5730	95
590	20250410	103200	231410300	5730	5730	5730	5730	0
591	20250410	103100	231410300	5730	5730	5730	5730	5
592	20250410	103000	231381650	5730	5730	5730	5730	0
593	20250410	102900	231381650	5730	5730	5730	5730	41
594	20250410	102800	231146720	5730	5730	5730	5730	0
595	20250410	102700	231146720	5730	5730	5730	5730	0
596	20250410	102600	231146720	5730	5730	5730	5730	0
597	20250410	102500	231146720	5730	5720	5730	5720	18
598	20250410	102400	231043730	5710	5710	5710	5710	0
599	20250410	102300	231043730	5710	5710	5710	5710	0
600	20250410	102200	231043730	5710	5710	5710	5700	404
601	20250410	102100	228739180	5720	5720	5720	5720	0
602	20250410	102000	228739180	5720	5720	5720	5720	0
603	20250410	101900	228739180	5720	5720	5720	5720	1
604	20250410	101800	228733460	5720	5720	5720	5720	2
605	20250410	101700	228722020	5720	5720	5720	5720	1
606	20250410	101600	228716300	5740	5740	5740	5740	0
607	20250410	101500	228716300	5740	5740	5740	5740	0
608	20250410	101400	228716300	5740	5740	5740	5740	0
609	20250410	101300	228716300	5740	5740	5740	5740	0
610	20250410	101200	228716300	5740	5740	5740	5740	0
611	20250410	101100	228716300	5740	5740	5740	5740	1
612	20250410	101000	228710560	5740	5740	5740	5740	0
613	20250410	100900	228710560	5740	5740	5740	5740	0
614	20250410	100800	228710560	5740	5700	5740	5700	2
615	20250410	100700	228699120	5730	5730	5730	5730	0
616	20250410	100600	228699120	5730	5720	5730	5720	1205
617	20250410	100500	221794540	5720	5720	5720	5720	10
618	20250410	100400	221737340	5730	5730	5730	5730	10
619	20250410	100300	221680040	5730	5730	5730	5730	1
620	20250410	100200	221674310	5730	5730	5730	5730	0
621	20250410	100100	221674310	5730	5730	5730	5730	0
622	20250410	100000	221674310	5730	5700	5730	5700	128
623	20250410	095900	220942920	5720	5720	5720	5720	1
624	20250410	095800	220937200	5700	5700	5700	5700	42
625	20250410	095700	220697800	5700	5710	5720	5700	431
626	20250410	095600	218238660	5730	5730	5730	5730	0
627	20250410	095500	218238660	5730	5730	5730	5730	0
628	20250410	095400	218238660	5730	5730	5730	5730	0
629	20250410	095300	218238660	5730	5730	5730	5730	0
630	20250410	095200	218238660	5730	5700	5730	5690	2762
631	20250410	095100	202496560	5730	5710	5730	5700	644
632	20250410	095000	198821310	5710	5710	5710	5710	10
633	20250410	094900	198764210	5720	5720	5720	5720	12
634	20250410	094800	198695570	5730	5730	5730	5730	19
635	20250410	094700	198586700	5730	5740	5740	5720	875
636	20250410	094600	193576200	5760	5750	5760	5750	197
637	20250410	094500	192443290	5750	5750	5750	5750	11
638	20250410	094400	192380040	5750	5750	5750	5750	10
639	20250410	094300	192322540	5750	5740	5750	5740	278
640	20250410	094200	190724400	5730	5730	5730	5730	6
641	20250410	094100	190690020	5740	5730	5740	5730	15
642	20250410	094000	190604020	5730	5760	5760	5730	53
643	20250410	093900	190299960	5760	5710	5760	5700	238
644	20250410	093800	188940590	5720	5710	5720	5710	671
645	20250410	093700	185108470	5710	5710	5710	5710	66
646	20250410	093600	184731610	5710	5720	5730	5710	754
647	20250410	093500	180418730	5700	5730	5730	5700	2401
648	20250410	093400	166723430	5710	5720	5730	5710	1149
649	20250410	093300	160151280	5730	5730	5730	5730	0
650	20250410	093200	160151280	5730	5720	5740	5720	45
651	20250410	093100	159893630	5730	5730	5730	5730	1000
652	20250410	093000	154163630	5750	5740	5750	5740	89
653	20250410	092900	153651890	5750	5750	5750	5750	0
654	20250410	092800	153651890	5750	5750	5750	5750	0
655	20250410	092700	153651890	5750	5750	5750	5750	0
656	20250410	092600	153651890	5750	5740	5750	5730	404
657	20250410	092500	151329180	5740	5760	5790	5740	591
658	20250410	092400	147927640	5750	5750	5750	5750	8
659	20250410	092300	147881640	5750	5750	5750	5750	6
660	20250410	092200	147847140	5800	5810	5810	5760	829
661	20250410	092100	143062300	5810	5810	5810	5780	384
662	20250410	092000	140842480	5810	5800	5810	5800	297
663	20250410	091900	139117410	5810	5830	5830	5790	1284
664	20250410	091800	131660400	5830	5800	5850	5790	2727
665	20250410	091700	115770190	5780	5810	5810	5780	187
666	20250410	091600	114684950	5770	5790	5800	5770	2138
667	20250410	091500	102294550	5760	5750	5790	5740	1444
668	20250410	091400	93954830	5750	5750	5750	5750	70
669	20250410	091300	93552330	5760	5720	5760	5720	382
670	20250410	091200	91359440	5710	5720	5720	5710	446
671	20250410	091100	88808330	5720	5690	5750	5690	854
672	20250410	091000	83933450	5670	5670	5670	5660	572
673	20250410	090900	80694850	5670	5670	5680	5660	856
674	20250410	090800	75840740	5670	5670	5670	5670	4
675	20250410	090700	75818060	5660	5650	5670	5650	38
676	20250410	090600	75603120	5680	5690	5720	5660	3146
677	20250410	090500	57694280	5690	5700	5700	5670	493
678	20250410	090400	54890750	5700	5740	5740	5700	276
679	20250410	090300	53315570	5780	5750	5780	5750	2258
680	20250410	090200	40327750	5750	5780	5780	5750	1991
681	20250410	090100	28866610	5750	5740	5760	5740	623
682	20250410	090000	25283190	5740	5650	5780	5650	4459