KissMeData/244920/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	203300	589730867	4155	4155	4155	4155	345
3	20250410	203200	589730867	4155	4155	4155	4155	0
4	20250410	203100	589730867	4155	4155	4155	4155	0
5	20250410	203000	589730867	4155	4155	4155	4155	0
6	20250410	202900	589730867	4155	4155	4155	4155	0
7	20250410	202800	589730867	4155	4155	4155	4155	0
8	20250410	202700	589730867	4155	4155	4155	4155	0
9	20250410	202600	589730867	4155	4155	4155	4155	0
10	20250410	202500	589730867	4155	4155	4155	4155	0
11	20250410	202400	589730867	4155	4155	4155	4155	0
12	20250410	202300	589730867	4155	4155	4155	4155	0
13	20250410	202200	589730867	4155	4155	4155	4155	0
14	20250410	202100	589730867	4155	4155	4155	4155	0
15	20250410	202000	589730867	4155	4155	4155	4155	0
16	20250410	201900	589730867	4155	4155	4155	4155	0
17	20250410	201800	589730867	4155	4155	4155	4155	0
18	20250410	201700	589730867	4155	4155	4155	4155	0
19	20250410	201600	589730867	4155	4155	4155	4155	0
20	20250410	201500	589730867	4155	4155	4155	4155	0
21	20250410	201400	589730867	4155	4155	4155	4155	0
22	20250410	201300	589730867	4155	4155	4155	4155	0
23	20250410	201200	589730867	4155	4155	4155	4155	0
24	20250410	201100	589730867	4155	4155	4155	4155	0
25	20250410	201000	589730867	4155	4155	4155	4155	0
26	20250410	200900	589730867	4155	4155	4155	4155	0
27	20250410	200800	589730867	4155	4155	4155	4155	0
28	20250410	200700	589730867	4155	4155	4155	4155	0
29	20250410	200600	589730867	4155	4155	4155	4155	0
30	20250410	200500	589730867	4155	4155	4155	4155	0
31	20250410	200400	589730867	4155	4155	4155	4155	0
32	20250410	200300	589730867	4155	4155	4155	4155	345
33	20250410	200200	589730867	4155	4155	4155	4155	0
34	20250410	200100	589730867	4155	4155	4155	4155	0
35	20250410	200000	589730867	4155	4155	4155	4155	0
36	20250410	195900	589730867	4155	4155	4155	4155	0
37	20250410	195800	589730867	4155	4155	4155	4155	0
38	20250410	195700	589730867	4155	4155	4155	4155	0
39	20250410	195600	589730867	4155	4155	4155	4155	0
40	20250410	195500	589730867	4155	4155	4155	4155	0
41	20250410	195400	589730867	4155	4155	4155	4155	0
42	20250410	195300	589730867	4155	4155	4155	4155	0
43	20250410	195200	589730867	4155	4155	4155	4155	0
44	20250410	195100	589730867	4155	4155	4155	4155	0
45	20250410	195000	589730867	4155	4155	4155	4155	0
46	20250410	194900	589730867	4155	4155	4155	4155	0
47	20250410	194800	589730867	4155	4155	4155	4155	0
48	20250410	194700	589730867	4155	4155	4155	4155	0
49	20250410	194600	589730867	4155	4155	4155	4155	0
50	20250410	194500	589730867	4155	4155	4155	4155	0
51	20250410	194400	589730867	4155	4155	4155	4155	0
52	20250410	194300	589730867	4155	4155	4155	4155	0
53	20250410	194200	589730867	4155	4155	4155	4155	0
54	20250410	194100	589730867	4155	4155	4155	4155	0
55	20250410	194000	589730867	4155	4155	4155	4155	0
56	20250410	193900	589730867	4155	4155	4155	4155	0
57	20250410	193800	589730867	4155	4155	4155	4155	0
58	20250410	193700	589730867	4155	4155	4155	4155	0
59	20250410	193600	589730867	4155	4155	4155	4155	0
60	20250410	193500	589730867	4155	4155	4155	4155	0
61	20250410	193400	589730867	4155	4155	4155	4155	0
62	20250410	193300	589730867	4155	4155	4155	4155	345
63	20250410	193200	589730867	4155	4155	4155	4155	0
64	20250410	193100	589730867	4155	4155	4155	4155	0
65	20250410	193000	589730867	4155	4155	4155	4155	0
66	20250410	192900	589730867	4155	4155	4155	4155	0
67	20250410	192800	589730867	4155	4155	4155	4155	0
68	20250410	192700	589730867	4155	4155	4155	4155	0
69	20250410	192600	589730867	4155	4155	4155	4155	0
70	20250410	192500	589730867	4155	4155	4155	4155	0
71	20250410	192400	589730867	4155	4155	4155	4155	0
72	20250410	192300	589730867	4155	4155	4155	4155	0
73	20250410	192200	589730867	4155	4155	4155	4155	0
74	20250410	192100	589730867	4155	4155	4155	4155	0
75	20250410	192000	589730867	4155	4155	4155	4155	0
76	20250410	191900	589730867	4155	4155	4155	4155	0
77	20250410	191800	589730867	4155	4155	4155	4155	0
78	20250410	191700	589730867	4155	4155	4155	4155	0
79	20250410	191600	589730867	4155	4155	4155	4155	0
80	20250410	191500	589730867	4155	4155	4155	4155	0
81	20250410	191400	589730867	4155	4155	4155	4155	0
82	20250410	191300	589730867	4155	4155	4155	4155	0
83	20250410	191200	589730867	4155	4155	4155	4155	0
84	20250410	191100	589730867	4155	4155	4155	4155	0
85	20250410	191000	589730867	4155	4155	4155	4155	0
86	20250410	190900	589730867	4155	4155	4155	4155	0
87	20250410	190800	589730867	4155	4155	4155	4155	0
88	20250410	190700	589730867	4155	4155	4155	4155	0
89	20250410	190600	589730867	4155	4155	4155	4155	0
90	20250410	190500	589730867	4155	4155	4155	4155	0
91	20250410	190400	589730867	4155	4155	4155	4155	0
92	20250410	190300	589730867	4155	4155	4155	4155	345
93	20250410	190200	589730867	4155	4155	4155	4155	0
94	20250410	190100	589730867	4155	4155	4155	4155	0
95	20250410	190000	589730867	4155	4155	4155	4155	0
96	20250410	185900	589730867	4155	4155	4155	4155	0
97	20250410	185800	589730867	4155	4155	4155	4155	0
98	20250410	185700	589730867	4155	4155	4155	4155	0
99	20250410	185600	589730867	4155	4155	4155	4155	0
100	20250410	185500	589730867	4155	4155	4155	4155	0
101	20250410	185400	589730867	4155	4155	4155	4155	0
102	20250410	185300	589730867	4155	4155	4155	4155	0
103	20250410	185200	589730867	4155	4155	4155	4155	0
104	20250410	185100	589730867	4155	4155	4155	4155	0
105	20250410	185000	589730867	4155	4155	4155	4155	0
106	20250410	184900	589730867	4155	4155	4155	4155	0
107	20250410	184800	589730867	4155	4155	4155	4155	0
108	20250410	184700	589730867	4155	4155	4155	4155	0
109	20250410	184600	589730867	4155	4155	4155	4155	0
110	20250410	184500	589730867	4155	4155	4155	4155	0
111	20250410	184400	589730867	4155	4155	4155	4155	0
112	20250410	184300	589730867	4155	4155	4155	4155	0
113	20250410	184200	589730867	4155	4155	4155	4155	0
114	20250410	184100	589730867	4155	4155	4155	4155	0
115	20250410	184000	589730867	4155	4155	4155	4155	0
116	20250410	183900	589730867	4155	4155	4155	4155	0
117	20250410	183800	589730867	4155	4155	4155	4155	0
118	20250410	183700	589730867	4155	4155	4155	4155	0
119	20250410	183600	589730867	4155	4155	4155	4155	0
120	20250410	183500	589730867	4155	4155	4155	4155	0
121	20250410	183400	589730867	4155	4155	4155	4155	0
122	20250410	183300	589730867	4155	4155	4155	4155	345
123	20250410	183200	589730867	4155	4155	4155	4155	0
124	20250410	183100	589730867	4155	4155	4155	4155	0
125	20250410	183000	589730867	4155	4155	4155	4155	0
126	20250410	182900	589730867	4155	4155	4155	4155	0
127	20250410	182800	589730867	4155	4155	4155	4155	0
128	20250410	182700	589730867	4155	4155	4155	4155	0
129	20250410	182600	589730867	4155	4155	4155	4155	0
130	20250410	182500	589730867	4155	4155	4155	4155	0
131	20250410	182400	589730867	4155	4155	4155	4155	0
132	20250410	182300	589730867	4155	4155	4155	4155	0
133	20250410	182200	589730867	4155	4155	4155	4155	0
134	20250410	182100	589730867	4155	4155	4155	4155	0
135	20250410	182000	589730867	4155	4155	4155	4155	0
136	20250410	181900	589730867	4155	4155	4155	4155	0
137	20250410	181800	589730867	4155	4155	4155	4155	0
138	20250410	181700	589730867	4155	4155	4155	4155	0
139	20250410	181600	589730867	4155	4155	4155	4155	0
140	20250410	181500	589730867	4155	4155	4155	4155	0
141	20250410	181400	589730867	4155	4155	4155	4155	0
142	20250410	181300	589730867	4155	4155	4155	4155	0
143	20250410	181200	589730867	4155	4155	4155	4155	0
144	20250410	181100	589730867	4155	4155	4155	4155	0
145	20250410	181000	589730867	4155	4155	4155	4155	0
146	20250410	180900	589730867	4155	4155	4155	4155	0
147	20250410	180800	589730867	4155	4155	4155	4155	0
148	20250410	180700	589730867	4155	4155	4155	4155	0
149	20250410	180600	589730867	4155	4155	4155	4155	0
150	20250410	180500	589730867	4155	4155	4155	4155	0
151	20250410	180400	589730867	4155	4155	4155	4155	0
152	20250410	180300	589730867	4155	4155	4155	4155	345
153	20250410	180200	589730867	4155	4155	4155	4155	0
154	20250410	180100	589730867	4155	4155	4155	4155	0
155	20250410	180000	589730867	4155	4155	4155	4155	0
156	20250410	175900	589730867	4155	4155	4155	4155	0
157	20250410	175800	589730867	4155	4155	4155	4155	0
158	20250410	175700	589730867	4155	4155	4155	4155	0
159	20250410	175600	589730867	4155	4155	4155	4155	0
160	20250410	175500	589730867	4155	4155	4155	4155	0
161	20250410	175400	589730867	4155	4155	4155	4155	0
162	20250410	175300	589730867	4155	4155	4155	4155	0
163	20250410	175200	589730867	4155	4155	4155	4155	0
164	20250410	175100	589730867	4155	4155	4155	4155	0
165	20250410	175000	589730867	4155	4155	4155	4155	0
166	20250410	174900	589730867	4155	4155	4155	4155	0
167	20250410	174800	589730867	4155	4155	4155	4155	0
168	20250410	174700	589730867	4155	4155	4155	4155	0
169	20250410	174600	589730867	4155	4155	4155	4155	0
170	20250410	174500	589730867	4155	4155	4155	4155	0
171	20250410	174400	589730867	4155	4155	4155	4155	0
172	20250410	174300	589730867	4155	4155	4155	4155	0
173	20250410	174200	589730867	4155	4155	4155	4155	0
174	20250410	174100	589730867	4155	4155	4155	4155	0
175	20250410	174000	589730867	4155	4155	4155	4155	0
176	20250410	173900	589730867	4155	4155	4155	4155	0
177	20250410	173800	589730867	4155	4155	4155	4155	0
178	20250410	173700	589730867	4155	4155	4155	4155	0
179	20250410	173600	589730867	4155	4155	4155	4155	0
180	20250410	173500	589730867	4155	4155	4155	4155	0
181	20250410	173400	589730867	4155	4155	4155	4155	0
182	20250410	173300	589730867	4155	4155	4155	4155	345
183	20250410	173200	589730867	4155	4155	4155	4155	0
184	20250410	173100	589730867	4155	4155	4155	4155	0
185	20250410	173000	589730867	4155	4155	4155	4155	0
186	20250410	172900	589730867	4155	4155	4155	4155	0
187	20250410	172800	589730867	4155	4155	4155	4155	0
188	20250410	172700	589730867	4155	4155	4155	4155	0
189	20250410	172600	589730867	4155	4155	4155	4155	0
190	20250410	172500	589730867	4155	4155	4155	4155	0
191	20250410	172400	589730867	4155	4155	4155	4155	0
192	20250410	172300	589730867	4155	4155	4155	4155	0
193	20250410	172200	589730867	4155	4155	4155	4155	0
194	20250410	172100	589730867	4155	4155	4155	4155	0
195	20250410	172000	589730867	4155	4155	4155	4155	0
196	20250410	171900	589730867	4155	4155	4155	4155	0
197	20250410	171800	589730867	4155	4155	4155	4155	0
198	20250410	171700	589730867	4155	4155	4155	4155	0
199	20250410	171600	589730867	4155	4155	4155	4155	0
200	20250410	171500	589730867	4155	4155	4155	4155	0
201	20250410	171400	589730867	4155	4155	4155	4155	0
202	20250410	171300	589730867	4155	4155	4155	4155	0
203	20250410	171200	589730867	4155	4155	4155	4155	0
204	20250410	171100	589730867	4155	4155	4155	4155	0
205	20250410	171000	589730867	4155	4155	4155	4155	0
206	20250410	170900	589730867	4155	4155	4155	4155	0
207	20250410	170800	589730867	4155	4155	4155	4155	0
208	20250410	170700	589730867	4155	4155	4155	4155	0
209	20250410	170600	589730867	4155	4155	4155	4155	0
210	20250410	170500	589730867	4155	4155	4155	4155	0
211	20250410	170400	589730867	4155	4155	4155	4155	0
212	20250410	170300	589730867	4155	4155	4155	4155	345
213	20250410	170200	589730867	4155	4155	4155	4155	0
214	20250410	170100	589730867	4155	4155	4155	4155	0
215	20250410	170000	589730867	4155	4155	4155	4155	0
216	20250410	165900	589730867	4155	4155	4155	4155	0
217	20250410	165800	589730867	4155	4155	4155	4155	0
218	20250410	165700	589730867	4155	4155	4155	4155	0
219	20250410	165600	589730867	4155	4155	4155	4155	0
220	20250410	165500	589730867	4155	4155	4155	4155	0
221	20250410	165400	589730867	4155	4155	4155	4155	0
222	20250410	165300	589730867	4155	4155	4155	4155	0
223	20250410	165200	589730867	4155	4155	4155	4155	0
224	20250410	165100	589730867	4155	4155	4155	4155	0
225	20250410	165000	589730867	4155	4155	4155	4155	0
226	20250410	164900	589730867	4155	4155	4155	4155	0
227	20250410	164800	589730867	4155	4155	4155	4155	0
228	20250410	164700	589730867	4155	4155	4155	4155	0
229	20250410	164600	589730867	4155	4155	4155	4155	0
230	20250410	164500	589730867	4155	4155	4155	4155	0
231	20250410	164400	589730867	4155	4155	4155	4155	0
232	20250410	164300	589730867	4155	4155	4155	4155	0
233	20250410	164200	589730867	4155	4155	4155	4155	0
234	20250410	164100	589730867	4155	4155	4155	4155	0
235	20250410	164000	589730867	4155	4155	4155	4155	0
236	20250410	163900	589730867	4155	4155	4155	4155	0
237	20250410	163800	589730867	4155	4155	4155	4155	0
238	20250410	163700	589730867	4155	4155	4155	4155	0
239	20250410	163600	589730867	4155	4155	4155	4155	0
240	20250410	163500	589730867	4155	4155	4155	4155	0
241	20250410	163400	589730867	4155	4155	4155	4155	0
242	20250410	163300	589730867	4155	4155	4155	4155	345
243	20250410	163200	589730867	4155	4155	4155	4155	0
244	20250410	163100	589730867	4155	4155	4155	4155	0
245	20250410	163000	589730867	4155	4155	4155	4155	0
246	20250410	162900	589730867	4155	4155	4155	4155	0
247	20250410	162800	589730867	4155	4155	4155	4155	0
248	20250410	162700	589730867	4155	4155	4155	4155	0
249	20250410	162600	589730867	4155	4155	4155	4155	0
250	20250410	162500	589730867	4155	4155	4155	4155	0
251	20250410	162400	589730867	4155	4155	4155	4155	0
252	20250410	162300	589730867	4155	4155	4155	4155	0
253	20250410	162200	589730867	4155	4155	4155	4155	0
254	20250410	162100	589730867	4155	4155	4155	4155	0
255	20250410	162000	589730867	4155	4155	4155	4155	0
256	20250410	161900	589730867	4155	4155	4155	4155	0
257	20250410	161800	589730867	4155	4155	4155	4155	0
258	20250410	161700	589730867	4155	4155	4155	4155	0
259	20250410	161600	589730867	4155	4155	4155	4155	0
260	20250410	161500	589730867	4155	4155	4155	4155	0
261	20250410	161400	589730867	4155	4155	4155	4155	0
262	20250410	161300	589730867	4155	4155	4155	4155	0
263	20250410	161200	589730867	4155	4155	4155	4155	0
264	20250410	161100	589730867	4155	4155	4155	4155	0
265	20250410	161000	589730867	4155	4155	4155	4155	0
266	20250410	160900	589730867	4155	4155	4155	4155	0
267	20250410	160800	589730867	4155	4155	4155	4155	0
268	20250410	160700	589730867	4155	4155	4155	4155	0
269	20250410	160600	589730867	4155	4155	4155	4155	0
270	20250410	160500	589730867	4155	4155	4155	4155	0
271	20250410	160400	589730867	4155	4155	4155	4155	0
272	20250410	160300	589730867	4155	4155	4155	4155	345
273	20250410	160200	589730867	4155	4155	4155	4155	0
274	20250410	160100	589730867	4155	4155	4155	4155	0
275	20250410	160000	589730867	4155	4155	4155	4155	0
276	20250410	155900	589730867	4155	4155	4155	4155	0
277	20250410	155800	589730867	4155	4155	4155	4155	0
278	20250410	155700	589730867	4155	4155	4155	4155	0
279	20250410	155600	589730867	4155	4155	4155	4155	0
280	20250410	155500	589730867	4155	4155	4155	4155	0
281	20250410	155400	589730867	4155	4155	4155	4155	0
282	20250410	155300	589730867	4155	4155	4155	4155	0
283	20250410	155200	589730867	4155	4155	4155	4155	0
284	20250410	155100	589730867	4155	4155	4155	4155	0
285	20250410	155000	589730867	4155	4155	4155	4155	0
286	20250410	154900	589730867	4155	4155	4155	4155	0
287	20250410	154800	589730867	4155	4155	4155	4155	0
288	20250410	154700	589730867	4155	4155	4155	4155	0
289	20250410	154600	589730867	4155	4155	4155	4155	0
290	20250410	154500	589730867	4155	4155	4155	4155	0
291	20250410	154400	589730867	4155	4155	4155	4155	0
292	20250410	154300	589730867	4155	4155	4155	4155	0
293	20250410	154200	589730867	4155	4155	4155	4155	0
294	20250410	154100	589730867	4155	4155	4155	4155	0
295	20250410	154000	589730867	4155	4155	4155	4155	0
296	20250410	153900	589730867	4155	4155	4155	4155	0
297	20250410	153800	589730867	4155	4155	4155	4155	0
298	20250410	153700	589730867	4155	4155	4155	4155	0
299	20250410	153600	589730867	4155	4155	4155	4155	0
300	20250410	153500	589730867	4155	4155	4155	4155	0
301	20250410	153400	589730867	4155	4155	4155	4155	0
302	20250410	153300	589730867	4155	4155	4155	4155	345
303	20250410	153200	589730867	4155	4155	4155	4155	0
304	20250410	153100	589730867	4155	4155	4155	4155	0
305	20250410	153000	589730867	4155	4155	4155	4155	345
306	20250410	152900	588297392	4155	4155	4155	4155	0
307	20250410	152800	588297392	4155	4155	4155	4155	0
308	20250410	152700	588297392	4155	4155	4155	4155	0
309	20250410	152600	588297392	4155	4155	4155	4155	0
310	20250410	152500	588297392	4155	4155	4155	4155	0
311	20250410	152400	588297392	4155	4155	4155	4155	0
312	20250410	152300	588297392	4155	4155	4155	4155	0
313	20250410	152200	588297392	4155	4155	4155	4155	0
314	20250410	152100	588297392	4155	4155	4155	4155	0
315	20250410	152000	588297392	4155	4155	4155	4155	0
316	20250410	151900	588297392	4155	4155	4155	4155	0
317	20250410	151800	588297392	4155	4145	4155	4145	764
318	20250410	151700	585130102	4145	4145	4145	4145	0
319	20250410	151600	585130102	4145	4145	4145	4145	0
320	20250410	151500	585130102	4145	4145	4145	4145	1
321	20250410	151400	585125957	4155	4155	4155	4155	0
322	20250410	151300	585125957	4155	4155	4155	4155	0
323	20250410	151200	585125957	4155	4155	4155	4155	1
324	20250410	151100	585121802	4160	4160	4160	4160	0
325	20250410	151000	585121802	4160	4160	4160	4160	25
326	20250410	150900	585017802	4160	4155	4160	4155	412
327	20250410	150800	583305082	4160	4160	4160	4160	0
328	20250410	150700	583305082	4160	4160	4160	4160	0
329	20250410	150600	583305082	4160	4160	4160	4160	501
330	20250410	150500	581220922	4145	4145	4145	4145	1
331	20250410	150400	581216777	4140	4140	4140	4140	0
332	20250410	150300	581216777	4140	4140	4140	4140	0
333	20250410	150200	581216777	4140	4140	4140	4140	0
334	20250410	150100	581216777	4140	4165	4165	4140	8462
335	20250410	150000	546120982	4165	4165	4165	4165	80
336	20250410	145900	545787782	4165	4165	4165	4165	25
337	20250410	145800	545683657	4160	4160	4160	4160	0
338	20250410	145700	545683657	4160	4160	4160	4160	0
339	20250410	145600	545683657	4160	4170	4170	4160	685
340	20250410	145500	542830347	4170	4170	4170	4170	0
341	20250410	145400	542830347	4170	4170	4170	4170	0
342	20250410	145300	542830347	4170	4170	4170	4170	0
343	20250410	145200	542830347	4170	4170	4170	4170	0
344	20250410	145100	542830347	4170	4170	4170	4170	240
345	20250410	145000	541829547	4170	4170	4170	4170	0
346	20250410	144900	541829547	4170	4170	4170	4170	340
347	20250410	144800	540411747	4170	4170	4175	4170	221
348	20250410	144700	539490132	4170	4170	4170	4170	0
349	20250410	144600	539490132	4170	4170	4170	4170	187
350	20250410	144500	538710342	4170	4165	4170	4165	385
351	20250410	144400	537104912	4165	4160	4165	4160	2501
352	20250410	144300	526700742	4160	4165	4165	4160	470
353	20250410	144200	524744127	4170	4170	4170	4170	92
354	20250410	144100	524360487	4160	4165	4175	4160	366
355	20250410	144000	522832472	4170	4155	4170	4155	2270
356	20250410	143900	513383027	4165	4165	4165	4165	0
357	20250410	143800	513383027	4165	4165	4165	4165	1203
358	20250410	143700	508372532	4165	4165	4165	4165	0
359	20250410	143600	508372532	4165	4165	4165	4165	239
360	20250410	143500	507377097	4165	4175	4175	4165	1262
361	20250410	143400	502116427	4165	4155	4180	4155	3912
362	20250410	143300	485801252	4150	4150	4150	4150	500
363	20250410	143200	483726252	4145	4145	4145	4145	30
364	20250410	143100	483601902	4150	4150	4150	4150	1740
365	20250410	143000	476380902	4150	4155	4155	4150	100
366	20250410	142900	475965417	4155	4155	4155	4155	0
367	20250410	142800	475965417	4155	4140	4155	4140	197
368	20250410	142700	475147397	4145	4140	4145	4140	193
369	20250410	142600	474347897	4150	4140	4150	4140	3
370	20250410	142500	474335467	4150	4150	4150	4150	1
371	20250410	142400	474331317	4150	4150	4150	4150	2
372	20250410	142300	474323017	4160	4165	4165	4160	907
373	20250410	142200	470549622	4160	4135	4172	4135	5056
374	20250410	142100	449511035	4130	4130	4140	4130	232
375	20250410	142000	448552655	4125	4125	4125	4125	2
376	20250410	141900	448544405	4130	4130	4130	4130	96
377	20250410	141800	448147925	4130	4125	4130	4125	12
378	20250410	141700	448098375	4125	4125	4125	4125	97
379	20250410	141600	447698250	4125	4125	4125	4125	2
380	20250410	141500	447690000	4125	4125	4125	4125	96
381	20250410	141400	447294000	4125	4125	4125	4125	196
382	20250410	141300	446485500	4125	4125	4125	4125	97
383	20250410	141200	446085375	4125	4125	4125	4125	2
384	20250410	141100	446077125	4130	4130	4130	4130	10
385	20250410	141000	446035825	4125	4125	4130	4125	349
386	20250410	140900	444595715	4130	4130	4130	4130	0
387	20250410	140800	444595715	4130	4130	4130	4130	99
388	20250410	140700	444186845	4130	4130	4130	4130	96
389	20250410	140600	443790365	4125	4130	4130	4125	101
390	20250410	140500	443373240	4130	4130	4130	4130	0
391	20250410	140400	443373240	4130	4125	4130	4125	99
392	20250410	140300	442964855	4130	4130	4130	4130	96
393	20250410	140200	442568375	4130	4130	4130	4130	2
394	20250410	140100	442560115	4130	4130	4130	4130	97
395	20250410	140000	442159505	4135	4125	4135	4125	407
396	20250410	135900	440478510	4120	4120	4120	4120	0
397	20250410	135800	440478510	4120	4125	4125	4120	99
398	20250410	135700	440070615	4125	4125	4125	4125	97
399	20250410	135600	439670490	4125	4125	4125	4125	2
400	20250410	135500	439662240	4125	4125	4125	4125	2500
401	20250410	135400	429349740	4130	4130	4135	4130	101
402	20250410	135300	428932600	4130	4130	4130	4130	97
403	20250410	135200	428531990	4130	4135	4135	4130	6
404	20250410	135100	428507190	4135	4125	4135	4125	758
405	20250410	135000	425379830	4130	4130	4130	4130	100
406	20250410	134900	424966830	4130	4125	4130	4125	193
407	20250410	134800	424170225	4130	4130	4130	4130	3
408	20250410	134700	424157835	4130	4130	4130	4130	97
409	20250410	134600	423757225	4135	4135	4135	4135	243
410	20250410	134500	422752420	4125	4125	4125	4125	2945
411	20250410	134400	410604295	4120	4125	4125	4120	2252
412	20250410	134300	401315770	4125	4125	4125	4125	97
413	20250410	134200	400915645	4125	4125	4125	4125	2
414	20250410	134100	400907395	4130	4130	4130	4130	0
415	20250410	134000	400907395	4130	4130	4130	4130	98
416	20250410	133900	400502655	4130	4130	4130	4130	97
417	20250410	133800	400102045	4130	4130	4130	4130	2
418	20250410	133700	400093785	4130	4130	4130	4130	96
419	20250410	133600	399697305	4135	4140	4140	4135	3009
420	20250410	133500	387251720	4140	4140	4140	4140	0
421	20250410	133400	387251720	4140	4140	4140	4140	97
422	20250410	133300	386850140	4150	4140	4150	4140	196
423	20250410	133200	386038190	4140	4140	4140	4140	542
424	20250410	133100	383794310	4150	4150	4150	4150	0
425	20250410	133000	383794310	4150	4150	4150	4150	5081
426	20250410	132900	362708160	4155	4155	4155	4155	95
427	20250410	132800	362313435	4155	4155	4155	4155	0
428	20250410	132700	362313435	4155	4155	4155	4155	97
429	20250410	132600	361910400	4160	4160	4160	4160	96
430	20250410	132500	361511040	4170	4175	4175	4165	546
431	20250410	132400	359234200	4175	4175	4175	4175	0
432	20250410	132300	359234200	4175	4170	4175	4170	99
433	20250410	132200	358821360	4180	4170	4180	4170	787
434	20250410	132100	355533215	4170	4165	4175	4165	210
435	20250410	132000	354656515	4160	4150	4170	4150	956
436	20250410	131900	350675005	4145	4145	4145	4140	196
437	20250410	131800	349863070	4140	4140	4145	4140	104
438	20250410	131700	349432500	4150	4150	4150	4150	1
439	20250410	131600	349428350	4155	4155	4155	4155	73
440	20250410	131500	349125035	4155	4140	4155	4140	1625
441	20250410	131400	342379515	4140	4135	4140	4135	1394
442	20250410	131300	336609470	4130	4120	4130	4120	1872
443	20250410	131200	328880545	4120	4110	4120	4110	2721
444	20250410	131100	317676390	4105	4105	4105	4105	22
445	20250410	131000	317586080	4100	4095	4100	4095	288
446	20250410	130900	316405750	4100	4100	4100	4100	103
447	20250410	130800	315983450	4100	4100	4100	4100	97
448	20250410	130700	315585750	4100	4100	4100	4100	2
449	20250410	130600	315577550	4100	4085	4100	4085	2469
450	20250410	130500	305469255	4080	4075	4085	4075	595
451	20250410	130400	303039205	4070	4070	4070	4070	0
452	20250410	130300	303039205	4070	4070	4070	4070	97
453	20250410	130200	302644415	4070	4070	4070	4070	202
454	20250410	130100	301822275	4070	4070	4070	4070	99
455	20250410	130000	301419345	4075	4075	4075	4075	0
456	20250410	125900	301419345	4075	4070	4075	4070	4
457	20250410	125800	301403055	4070	4070	4070	4070	97
458	20250410	125700	301008265	4070	4070	4070	4070	2
459	20250410	125600	301000125	4070	4070	4070	4070	97
460	20250410	125500	300605335	4070	4070	4070	4070	193
461	20250410	125400	299819825	4070	4070	4070	4070	97
462	20250410	125300	299425035	4070	4070	4070	4070	2
463	20250410	125200	299416895	4070	4070	4070	4070	250
464	20250410	125100	298399395	4075	4075	4075	4075	98
465	20250410	125000	298000045	4075	4075	4075	4075	1200
466	20250410	124900	293110045	4080	4080	4080	4075	101
467	20250410	124800	292698450	4075	4075	4075	4075	96
468	20250410	124700	292307250	4075	4075	4075	4075	2
469	20250410	124600	292299100	4075	4075	4075	4075	97
470	20250410	124500	291903825	4085	4080	4085	4080	102
471	20250410	124400	291487640	4080	4080	4080	4080	96
472	20250410	124300	291095960	4080	4080	4080	4080	99
473	20250410	124200	290692040	4080	4080	4080	4080	0
474	20250410	124100	290692040	4080	4080	4080	4080	99
475	20250410	124000	290288120	4080	4080	4080	4080	96
476	20250410	123900	289896440	4080	4075	4080	4075	198
477	20250410	123800	289088610	4070	4070	4070	4070	193
478	20250410	123700	288303100	4070	4070	4070	4070	99
479	20250410	123600	287900170	4070	4070	4070	4070	0
480	20250410	123500	287900170	4070	4070	4070	4070	2
481	20250410	123400	287892030	4075	4075	4075	4075	99
482	20250410	123300	287488605	4075	4075	4075	4075	0
483	20250410	123200	287488605	4075	4075	4075	4075	98
484	20250410	123100	287089255	4075	4075	4075	4075	97
485	20250410	123000	286693980	4080	4075	4080	4070	389
486	20250410	122900	285108325	4075	4075	4075	4075	0
487	20250410	122800	285108325	4075	4070	4075	4070	202
488	20250410	122700	284285180	4070	4080	4080	4070	7000
489	20250410	122600	255771020	4085	4080	4085	4080	211
490	20250410	122500	254909095	4080	4080	4080	4080	97
491	20250410	122400	254513335	4080	4080	4080	4080	196
492	20250410	122300	253713655	4080	4080	4080	4080	266
493	20250410	122200	252628375	4080	4080	4080	4080	3
494	20250410	122100	252616135	4085	4085	4085	4085	182
495	20250410	122000	251872665	4080	4080	4080	4080	2
496	20250410	121900	251864505	4085	4085	4085	4085	97
497	20250410	121800	251468260	4085	4085	4085	4085	2
498	20250410	121700	251460090	4085	4080	4085	4080	1147
499	20250410	121600	246778825	4080	4080	4080	4075	163
500	20250410	121500	246113795	4080	4080	4080	4080	97
501	20250410	121400	245718035	4080	4080	4080	4080	99
502	20250410	121300	245314115	4080	4080	4080	4080	192
503	20250410	121200	244530755	4080	4080	4080	4080	2
504	20250410	121100	244522595	4080	4080	4080	4080	97
505	20250410	121000	244126835	4080	4080	4080	4080	2
506	20250410	120900	244118675	4085	4085	4085	4085	97
507	20250410	120800	243722430	4085	4085	4085	4085	2
508	20250410	120700	243714260	4085	4085	4085	4085	102
509	20250410	120600	243297590	4085	4085	4085	4085	96
510	20250410	120500	242905430	4085	4085	4085	4085	2
511	20250410	120400	242897260	4080	4085	4085	4080	597
512	20250410	120300	240459000	4085	4085	4085	4085	194
513	20250410	120200	239666510	4085	4085	4085	4085	2
514	20250410	120100	239658340	4085	4085	4085	4085	96
515	20250410	120000	239266180	4085	4085	4085	4085	9
516	20250410	115900	239229415	4085	4080	4085	4080	103
517	20250410	115800	238809160	4080	4080	4080	4080	2
518	20250410	115700	238801000	4080	4090	4090	4080	1923
519	20250410	115600	230948260	4090	4090	4090	4085	5102
520	20250410	115500	210081095	4090	4100	4100	4090	26
521	20250410	115400	209974535	4100	4080	4105	4080	1691
522	20250410	115300	203038095	4075	4075	4075	4075	100
523	20250410	115200	202630595	4075	4075	4080	4075	1584
524	20250410	115100	196168235	4080	4080	4080	4080	590
525	20250410	115000	193761035	4080	4065	4080	4065	293
526	20250410	114900	192568100	4060	4065	4065	4060	7
527	20250410	114800	192539660	4065	4065	4065	4065	102
528	20250410	114700	192125030	4060	4060	4065	4060	9
529	20250410	114600	192088475	4060	4060	4060	4060	98
530	20250410	114500	191690595	4065	4070	4070	4065	13
531	20250410	114400	191637700	4060	4060	4060	4060	123
532	20250410	114300	191138320	4060	4060	4060	4060	102
533	20250410	114200	190724200	4060	4065	4065	4060	81
534	20250410	114100	190394960	4065	4065	4065	4065	3
535	20250410	114000	190382765	4060	4060	4060	4055	105
536	20250410	113900	189956480	4055	4055	4055	4055	102
537	20250410	113800	189542870	4055	4055	4055	4055	5
538	20250410	113700	189522595	4055	4055	4055	4055	100
539	20250410	113600	189117095	4055	4055	4055	4055	102
540	20250410	113500	188703485	4055	4050	4055	4050	303
541	20250410	113400	187475300	4050	4050	4055	4050	8
542	20250410	113300	187442885	4055	4055	4055	4055	53
543	20250410	113200	187227970	4055	4055	4055	4055	101
544	20250410	113100	186818415	4055	4055	4055	4055	9
545	20250410	113000	186781920	4055	4055	4055	4055	97
546	20250410	112900	186388585	4055	4055	4055	4055	102
547	20250410	112800	185974975	4055	4055	4055	4055	3
548	20250410	112700	185962810	4055	4055	4055	4055	102
549	20250410	112600	185549200	4055	4050	4055	4050	103
550	20250410	112500	185131550	4055	4055	4055	4055	99
551	20250410	112400	184730105	4055	4055	4055	4055	3
552	20250410	112300	184717940	4055	4055	4060	4055	351
553	20250410	112200	183293390	4055	4055	4055	4055	100
554	20250410	112100	182887890	4055	4055	4055	4055	5
555	20250410	112000	182867615	4055	4055	4055	4055	98
556	20250410	111900	182470225	4055	4055	4055	4055	99
557	20250410	111800	182068780	4055	4055	4055	4055	151
558	20250410	111700	181456475	4055	4055	4055	4055	2
559	20250410	111600	181448365	4055	4060	4060	4055	139
560	20250410	111500	180884505	4055	4055	4055	4055	2
561	20250410	111400	180876395	4060	4060	4060	4060	100
562	20250410	111300	180470395	4060	4060	4060	4060	99
563	20250410	111200	180068455	4060	4055	4060	4055	298
564	20250410	111100	178860055	4055	4055	4055	4055	126
565	20250410	111000	178349125	4055	4055	4055	4055	146
566	20250410	110900	177757095	4055	4055	4055	4055	230
567	20250410	110800	176824445	4050	4050	4050	4050	96
568	20250410	110700	176435645	4050	4050	4050	4050	2
569	20250410	110600	176427545	4050	4050	4050	4050	97
570	20250410	110500	176034695	4055	4055	4055	4055	764
571	20250410	110400	172936675	4055	4055	4055	4055	1019
572	20250410	110300	168804630	4055	4055	4055	4055	241
573	20250410	110200	167827375	4060	4060	4060	4060	362
574	20250410	110100	166357655	4065	4070	4070	4065	100
575	20250410	110000	165951135	4070	4070	4070	4060	112
576	20250410	105900	165496295	4065	4065	4065	4065	199
577	20250410	105800	164687360	4070	4065	4070	4065	1523
578	20250410	105700	158489850	4065	4065	4065	4065	2
579	20250410	105600	158481720	4070	4070	4070	4070	69
580	20250410	105500	158200890	4075	4080	4080	4075	496
581	20250410	105400	156179670	4080	4080	4080	4080	0
582	20250410	105300	156179670	4080	4080	4080	4080	0
583	20250410	105200	156179670	4080	4080	4080	4080	0
584	20250410	105100	156179670	4080	4080	4080	4080	0
585	20250410	105000	156179670	4080	4080	4080	4080	0
586	20250410	104900	156179670	4080	4080	4080	4080	0
587	20250410	104800	156179670	4080	4080	4080	4080	0
588	20250410	104700	156179670	4080	4080	4080	4080	0
589	20250410	104600	156179670	4080	4090	4090	4080	2001
590	20250410	104500	148014290	4090	4090	4090	4090	0
591	20250410	104400	148014290	4090	4080	4090	4080	2413
592	20250410	104300	138148480	4075	4075	4075	4075	0
593	20250410	104200	138148480	4075	4075	4075	4075	0
594	20250410	104100	138148480	4075	4075	4075	4075	0
595	20250410	104000	138148480	4075	4070	4075	4070	128
596	20250410	103900	137627510	4080	4080	4080	4080	0
597	20250410	103800	137627510	4080	4080	4080	4080	0
598	20250410	103700	137627510	4080	4080	4080	4080	104
599	20250410	103600	137203190	4080	4080	4080	4080	0
600	20250410	103500	137203190	4080	4080	4080	4080	0
601	20250410	103400	137203190	4080	4080	4080	4080	0
602	20250410	103300	137203190	4080	4080	4080	4080	0
603	20250410	103200	137203190	4080	4080	4080	4080	0
604	20250410	103100	137203190	4080	4080	4080	4080	0
605	20250410	103000	137203190	4080	4080	4080	4080	0
606	20250410	102900	137203190	4080	4080	4080	4080	0
607	20250410	102800	137203190	4080	4080	4080	4080	1
608	20250410	102700	137199110	4080	4080	4080	4080	2
609	20250410	102600	137190950	4085	4085	4085	4085	0
610	20250410	102500	137190950	4085	4075	4085	4075	21
611	20250410	102400	137105205	4065	4065	4065	4065	0
612	20250410	102300	137105205	4065	4065	4065	4065	0
613	20250410	102200	137105205	4065	4065	4065	4065	0
614	20250410	102100	137105205	4065	4065	4065	4065	0
615	20250410	102000	137105205	4065	4065	4065	4065	0
616	20250410	101900	137105205	4065	4065	4065	4065	0
617	20250410	101800	137105205	4065	4065	4065	4065	0
618	20250410	101700	137105205	4065	4055	4065	4055	430
619	20250410	101600	135360020	4045	4045	4045	4045	0
620	20250410	101500	135360020	4045	4045	4045	4045	10
621	20250410	101400	135319570	4050	4050	4050	4050	0
622	20250410	101300	135319570	4050	4050	4050	4050	1
623	20250410	101200	135315520	4040	4040	4040	4040	0
624	20250410	101100	135315520	4040	4040	4040	4040	491
625	20250410	101000	133331880	4050	4050	4050	4050	0
626	20250410	100900	133331880	4050	4050	4050	4050	0
627	20250410	100800	133331880	4050	4050	4050	4050	1
628	20250410	100700	133327830	4050	4050	4050	4050	0
629	20250410	100600	133327830	4050	4050	4050	4050	0
630	20250410	100500	133327830	4050	4050	4050	4050	0
631	20250410	100400	133327830	4050	4050	4050	4050	10
632	20250410	100300	133287330	4050	4050	4050	4050	0
633	20250410	100200	133287330	4050	4050	4050	4050	0
634	20250410	100100	133287330	4050	4050	4050	4050	0
635	20250410	100000	133287330	4050	4050	4050	4050	0
636	20250410	095900	133287330	4050	4050	4050	4050	0
637	20250410	095800	133287330	4050	4050	4050	4050	0
638	20250410	095700	133287330	4050	4050	4050	4050	0
639	20250410	095600	133287330	4050	4050	4050	4050	0
640	20250410	095500	133287330	4050	4050	4050	4050	2
641	20250410	095400	133279230	4040	4040	4040	4040	0
642	20250410	095300	133279230	4040	4040	4040	4040	10
643	20250410	095200	133238830	4040	4040	4040	4040	712
644	20250410	095100	130362350	4045	4045	4045	4045	144
645	20250410	095000	129779870	4055	4055	4055	4055	0
646	20250410	094900	129779870	4055	4055	4055	4055	0
647	20250410	094800	129779870	4055	4055	4055	4055	45
648	20250410	094700	129597395	4055	4055	4055	4055	0
649	20250410	094600	129597395	4055	4050	4055	4050	1004
650	20250410	094500	125531185	4050	4050	4055	4050	177
651	20250410	094400	124814330	4050	4050	4050	4050	100
652	20250410	094300	124409330	4050	4050	4050	4050	560
653	20250410	094200	122141330	4050	4050	4050	4050	166
654	20250410	094100	121469030	4050	4050	4050	4050	0
655	20250410	094000	121469030	4050	4050	4050	4050	0
656	20250410	093900	121469030	4050	4050	4050	4050	0
657	20250410	093800	121469030	4050	4050	4050	4050	0
658	20250410	093700	121469030	4050	4050	4050	4050	0
659	20250410	093600	121469030	4050	4050	4050	4050	3
660	20250410	093500	121456880	4050	4050	4050	4050	5
661	20250410	093400	121436630	4050	4050	4050	4050	2
662	20250410	093300	121428530	4050	4040	4050	4040	77
663	20250410	093200	121116700	4050	4050	4050	4050	7
664	20250410	093100	121088350	4045	4040	4045	4040	735
665	20250410	093000	118118330	4040	4040	4040	4040	3
666	20250410	092900	118106210	4030	4030	4030	4030	0
667	20250410	092800	118106210	4030	4030	4030	4030	2667
668	20250410	092700	107358200	4030	4030	4030	4030	0
669	20250410	092600	107358200	4030	4030	4030	4030	2475
670	20250410	092500	97383950	4040	4055	4055	4030	5406
671	20250410	092400	75542705	4060	4060	4060	4060	0
672	20250410	092300	75542705	4060	4055	4060	4055	723
673	20250410	092200	72607330	4055	4055	4055	4055	100
674	20250410	092100	72201830	4055	4055	4055	4055	0
675	20250410	092000	72201830	4055	4055	4055	4055	0
676	20250410	091900	72201830	4055	4055	4055	4055	617
677	20250410	091800	69699895	4060	4050	4060	4050	3984
678	20250410	091700	53544135	4050	4070	4070	4050	3825
679	20250410	091600	38042990	4070	4070	4070	4070	2024
680	20250410	091500	29805310	4070	4070	4070	4070	0
681	20250410	091400	29805310	4070	4070	4070	4070	0
682	20250410	091300	29805310	4070	4070	4070	4070	1
683	20250410	091200	29801240	4065	4050	4065	4050	118
684	20250410	091100	29322320	4050	4060	4070	4050	5599
685	20250410	091000	6628775	4060	4060	4060	4060	51
686	20250410	090900	6421715	4070	4075	4075	4070	179
687	20250410	090800	5693160	4090	4090	4090	4090	0
688	20250410	090700	5693160	4090	4090	4090	4090	18
689	20250410	090600	5619540	4095	4095	4095	4095	181
690	20250410	090500	4878345	4100	4090	4100	4090	23
691	20250410	090400	4784230	4090	4110	4110	4090	491
692	20250410	090300	2766695	4115	4115	4115	4115	0
693	20250410	090200	2766695	4115	4110	4115	4110	6
694	20250410	090100	2742025	4110	4115	4115	4110	278
695	20250410	090000	1599135	4130	4110	4130	4110	389