KissMeData/378850/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	210700	131892350	2980	2980	2980	2980	928
3	20250410	210600	131892350	2980	2980	2980	2980	0
4	20250410	210500	131892350	2980	2980	2980	2980	0
5	20250410	210400	131892350	2980	2980	2980	2980	0
6	20250410	210300	131892350	2980	2980	2980	2980	0
7	20250410	210200	131892350	2980	2980	2980	2980	0
8	20250410	210100	131892350	2980	2980	2980	2980	0
9	20250410	210000	131892350	2980	2980	2980	2980	0
10	20250410	205900	131892350	2980	2980	2980	2980	0
11	20250410	205800	131892350	2980	2980	2980	2980	0
12	20250410	205700	131892350	2980	2980	2980	2980	0
13	20250410	205600	131892350	2980	2980	2980	2980	0
14	20250410	205500	131892350	2980	2980	2980	2980	0
15	20250410	205400	131892350	2980	2980	2980	2980	0
16	20250410	205300	131892350	2980	2980	2980	2980	0
17	20250410	205200	131892350	2980	2980	2980	2980	0
18	20250410	205100	131892350	2980	2980	2980	2980	0
19	20250410	205000	131892350	2980	2980	2980	2980	0
20	20250410	204900	131892350	2980	2980	2980	2980	0
21	20250410	204800	131892350	2980	2980	2980	2980	0
22	20250410	204700	131892350	2980	2980	2980	2980	0
23	20250410	204600	131892350	2980	2980	2980	2980	0
24	20250410	204500	131892350	2980	2980	2980	2980	0
25	20250410	204400	131892350	2980	2980	2980	2980	0
26	20250410	204300	131892350	2980	2980	2980	2980	0
27	20250410	204200	131892350	2980	2980	2980	2980	0
28	20250410	204100	131892350	2980	2980	2980	2980	0
29	20250410	204000	131892350	2980	2980	2980	2980	0
30	20250410	203900	131892350	2980	2980	2980	2980	0
31	20250410	203800	131892350	2980	2980	2980	2980	0
32	20250410	203700	131892350	2980	2980	2980	2980	928
33	20250410	203600	131892350	2980	2980	2980	2980	0
34	20250410	203500	131892350	2980	2980	2980	2980	0
35	20250410	203400	131892350	2980	2980	2980	2980	0
36	20250410	203300	131892350	2980	2980	2980	2980	0
37	20250410	203200	131892350	2980	2980	2980	2980	0
38	20250410	203100	131892350	2980	2980	2980	2980	0
39	20250410	203000	131892350	2980	2980	2980	2980	0
40	20250410	202900	131892350	2980	2980	2980	2980	0
41	20250410	202800	131892350	2980	2980	2980	2980	0
42	20250410	202700	131892350	2980	2980	2980	2980	0
43	20250410	202600	131892350	2980	2980	2980	2980	0
44	20250410	202500	131892350	2980	2980	2980	2980	0
45	20250410	202400	131892350	2980	2980	2980	2980	0
46	20250410	202300	131892350	2980	2980	2980	2980	0
47	20250410	202200	131892350	2980	2980	2980	2980	0
48	20250410	202100	131892350	2980	2980	2980	2980	0
49	20250410	202000	131892350	2980	2980	2980	2980	0
50	20250410	201900	131892350	2980	2980	2980	2980	0
51	20250410	201800	131892350	2980	2980	2980	2980	0
52	20250410	201700	131892350	2980	2980	2980	2980	0
53	20250410	201600	131892350	2980	2980	2980	2980	0
54	20250410	201500	131892350	2980	2980	2980	2980	0
55	20250410	201400	131892350	2980	2980	2980	2980	0
56	20250410	201300	131892350	2980	2980	2980	2980	0
57	20250410	201200	131892350	2980	2980	2980	2980	0
58	20250410	201100	131892350	2980	2980	2980	2980	0
59	20250410	201000	131892350	2980	2980	2980	2980	0
60	20250410	200900	131892350	2980	2980	2980	2980	0
61	20250410	200800	131892350	2980	2980	2980	2980	0
62	20250410	200700	131892350	2980	2980	2980	2980	928
63	20250410	200600	131892350	2980	2980	2980	2980	0
64	20250410	200500	131892350	2980	2980	2980	2980	0
65	20250410	200400	131892350	2980	2980	2980	2980	0
66	20250410	200300	131892350	2980	2980	2980	2980	0
67	20250410	200200	131892350	2980	2980	2980	2980	0
68	20250410	200100	131892350	2980	2980	2980	2980	0
69	20250410	200000	131892350	2980	2980	2980	2980	0
70	20250410	195900	131892350	2980	2980	2980	2980	0
71	20250410	195800	131892350	2980	2980	2980	2980	0
72	20250410	195700	131892350	2980	2980	2980	2980	0
73	20250410	195600	131892350	2980	2980	2980	2980	0
74	20250410	195500	131892350	2980	2980	2980	2980	0
75	20250410	195400	131892350	2980	2980	2980	2980	0
76	20250410	195300	131892350	2980	2980	2980	2980	0
77	20250410	195200	131892350	2980	2980	2980	2980	0
78	20250410	195100	131892350	2980	2980	2980	2980	0
79	20250410	195000	131892350	2980	2980	2980	2980	0
80	20250410	194900	131892350	2980	2980	2980	2980	0
81	20250410	194800	131892350	2980	2980	2980	2980	0
82	20250410	194700	131892350	2980	2980	2980	2980	0
83	20250410	194600	131892350	2980	2980	2980	2980	0
84	20250410	194500	131892350	2980	2980	2980	2980	0
85	20250410	194400	131892350	2980	2980	2980	2980	0
86	20250410	194300	131892350	2980	2980	2980	2980	0
87	20250410	194200	131892350	2980	2980	2980	2980	0
88	20250410	194100	131892350	2980	2980	2980	2980	0
89	20250410	194000	131892350	2980	2980	2980	2980	0
90	20250410	193900	131892350	2980	2980	2980	2980	0
91	20250410	193800	131892350	2980	2980	2980	2980	0
92	20250410	193700	131892350	2980	2980	2980	2980	928
93	20250410	193600	131892350	2980	2980	2980	2980	0
94	20250410	193500	131892350	2980	2980	2980	2980	0
95	20250410	193400	131892350	2980	2980	2980	2980	0
96	20250410	193300	131892350	2980	2980	2980	2980	0
97	20250410	193200	131892350	2980	2980	2980	2980	0
98	20250410	193100	131892350	2980	2980	2980	2980	0
99	20250410	193000	131892350	2980	2980	2980	2980	0
100	20250410	192900	131892350	2980	2980	2980	2980	0
101	20250410	192800	131892350	2980	2980	2980	2980	0
102	20250410	192700	131892350	2980	2980	2980	2980	0
103	20250410	192600	131892350	2980	2980	2980	2980	0
104	20250410	192500	131892350	2980	2980	2980	2980	0
105	20250410	192400	131892350	2980	2980	2980	2980	0
106	20250410	192300	131892350	2980	2980	2980	2980	0
107	20250410	192200	131892350	2980	2980	2980	2980	0
108	20250410	192100	131892350	2980	2980	2980	2980	0
109	20250410	192000	131892350	2980	2980	2980	2980	0
110	20250410	191900	131892350	2980	2980	2980	2980	0
111	20250410	191800	131892350	2980	2980	2980	2980	0
112	20250410	191700	131892350	2980	2980	2980	2980	0
113	20250410	191600	131892350	2980	2980	2980	2980	0
114	20250410	191500	131892350	2980	2980	2980	2980	0
115	20250410	191400	131892350	2980	2980	2980	2980	0
116	20250410	191300	131892350	2980	2980	2980	2980	0
117	20250410	191200	131892350	2980	2980	2980	2980	0
118	20250410	191100	131892350	2980	2980	2980	2980	0
119	20250410	191000	131892350	2980	2980	2980	2980	0
120	20250410	190900	131892350	2980	2980	2980	2980	0
121	20250410	190800	131892350	2980	2980	2980	2980	0
122	20250410	190700	131892350	2980	2980	2980	2980	928
123	20250410	190600	131892350	2980	2980	2980	2980	0
124	20250410	190500	131892350	2980	2980	2980	2980	0
125	20250410	190400	131892350	2980	2980	2980	2980	0
126	20250410	190300	131892350	2980	2980	2980	2980	0
127	20250410	190200	131892350	2980	2980	2980	2980	0
128	20250410	190100	131892350	2980	2980	2980	2980	0
129	20250410	190000	131892350	2980	2980	2980	2980	0
130	20250410	185900	131892350	2980	2980	2980	2980	0
131	20250410	185800	131892350	2980	2980	2980	2980	0
132	20250410	185700	131892350	2980	2980	2980	2980	0
133	20250410	185600	131892350	2980	2980	2980	2980	0
134	20250410	185500	131892350	2980	2980	2980	2980	0
135	20250410	185400	131892350	2980	2980	2980	2980	0
136	20250410	185300	131892350	2980	2980	2980	2980	0
137	20250410	185200	131892350	2980	2980	2980	2980	0
138	20250410	185100	131892350	2980	2980	2980	2980	0
139	20250410	185000	131892350	2980	2980	2980	2980	0
140	20250410	184900	131892350	2980	2980	2980	2980	0
141	20250410	184800	131892350	2980	2980	2980	2980	0
142	20250410	184700	131892350	2980	2980	2980	2980	0
143	20250410	184600	131892350	2980	2980	2980	2980	0
144	20250410	184500	131892350	2980	2980	2980	2980	0
145	20250410	184400	131892350	2980	2980	2980	2980	0
146	20250410	184300	131892350	2980	2980	2980	2980	0
147	20250410	184200	131892350	2980	2980	2980	2980	0
148	20250410	184100	131892350	2980	2980	2980	2980	0
149	20250410	184000	131892350	2980	2980	2980	2980	0
150	20250410	183900	131892350	2980	2980	2980	2980	0
151	20250410	183800	131892350	2980	2980	2980	2980	0
152	20250410	183700	131892350	2980	2980	2980	2980	928
153	20250410	183600	131892350	2980	2980	2980	2980	0
154	20250410	183500	131892350	2980	2980	2980	2980	0
155	20250410	183400	131892350	2980	2980	2980	2980	0
156	20250410	183300	131892350	2980	2980	2980	2980	0
157	20250410	183200	131892350	2980	2980	2980	2980	0
158	20250410	183100	131892350	2980	2980	2980	2980	0
159	20250410	183000	131892350	2980	2980	2980	2980	0
160	20250410	182900	131892350	2980	2980	2980	2980	0
161	20250410	182800	131892350	2980	2980	2980	2980	0
162	20250410	182700	131892350	2980	2980	2980	2980	0
163	20250410	182600	131892350	2980	2980	2980	2980	0
164	20250410	182500	131892350	2980	2980	2980	2980	0
165	20250410	182400	131892350	2980	2980	2980	2980	0
166	20250410	182300	131892350	2980	2980	2980	2980	0
167	20250410	182200	131892350	2980	2980	2980	2980	0
168	20250410	182100	131892350	2980	2980	2980	2980	0
169	20250410	182000	131892350	2980	2980	2980	2980	0
170	20250410	181900	131892350	2980	2980	2980	2980	0
171	20250410	181800	131892350	2980	2980	2980	2980	0
172	20250410	181700	131892350	2980	2980	2980	2980	0
173	20250410	181600	131892350	2980	2980	2980	2980	0
174	20250410	181500	131892350	2980	2980	2980	2980	0
175	20250410	181400	131892350	2980	2980	2980	2980	0
176	20250410	181300	131892350	2980	2980	2980	2980	0
177	20250410	181200	131892350	2980	2980	2980	2980	0
178	20250410	181100	131892350	2980	2980	2980	2980	0
179	20250410	181000	131892350	2980	2980	2980	2980	0
180	20250410	180900	131892350	2980	2980	2980	2980	0
181	20250410	180800	131892350	2980	2980	2980	2980	0
182	20250410	180700	131892350	2980	2980	2980	2980	928
183	20250410	180600	131892350	2980	2980	2980	2980	0
184	20250410	180500	131892350	2980	2980	2980	2980	0
185	20250410	180400	131892350	2980	2980	2980	2980	0
186	20250410	180300	131892350	2980	2980	2980	2980	0
187	20250410	180200	131892350	2980	2980	2980	2980	0
188	20250410	180100	131892350	2980	2980	2980	2980	0
189	20250410	180000	131892350	2980	2980	2980	2980	0
190	20250410	175900	131892350	2980	2980	2980	2980	0
191	20250410	175800	131892350	2980	2980	2980	2980	0
192	20250410	175700	131892350	2980	2980	2980	2980	0
193	20250410	175600	131892350	2980	2980	2980	2980	0
194	20250410	175500	131892350	2980	2980	2980	2980	0
195	20250410	175400	131892350	2980	2980	2980	2980	0
196	20250410	175300	131892350	2980	2980	2980	2980	0
197	20250410	175200	131892350	2980	2980	2980	2980	0
198	20250410	175100	131892350	2980	2980	2980	2980	0
199	20250410	175000	131892350	2980	2980	2980	2980	0
200	20250410	174900	131892350	2980	2980	2980	2980	0
201	20250410	174800	131892350	2980	2980	2980	2980	0
202	20250410	174700	131892350	2980	2980	2980	2980	0
203	20250410	174600	131892350	2980	2980	2980	2980	0
204	20250410	174500	131892350	2980	2980	2980	2980	0
205	20250410	174400	131892350	2980	2980	2980	2980	0
206	20250410	174300	131892350	2980	2980	2980	2980	0
207	20250410	174200	131892350	2980	2980	2980	2980	0
208	20250410	174100	131892350	2980	2980	2980	2980	0
209	20250410	174000	131892350	2980	2980	2980	2980	0
210	20250410	173900	131892350	2980	2980	2980	2980	0
211	20250410	173800	131892350	2980	2980	2980	2980	0
212	20250410	173700	131892350	2980	2980	2980	2980	928
213	20250410	173600	131892350	2980	2980	2980	2980	0
214	20250410	173500	131892350	2980	2980	2980	2980	0
215	20250410	173400	131892350	2980	2980	2980	2980	0
216	20250410	173300	131892350	2980	2980	2980	2980	0
217	20250410	173200	131892350	2980	2980	2980	2980	0
218	20250410	173100	131892350	2980	2980	2980	2980	0
219	20250410	173000	131892350	2980	2980	2980	2980	0
220	20250410	172900	131892350	2980	2980	2980	2980	0
221	20250410	172800	131892350	2980	2980	2980	2980	0
222	20250410	172700	131892350	2980	2980	2980	2980	0
223	20250410	172600	131892350	2980	2980	2980	2980	0
224	20250410	172500	131892350	2980	2980	2980	2980	0
225	20250410	172400	131892350	2980	2980	2980	2980	0
226	20250410	172300	131892350	2980	2980	2980	2980	0
227	20250410	172200	131892350	2980	2980	2980	2980	0
228	20250410	172100	131892350	2980	2980	2980	2980	0
229	20250410	172000	131892350	2980	2980	2980	2980	0
230	20250410	171900	131892350	2980	2980	2980	2980	0
231	20250410	171800	131892350	2980	2980	2980	2980	0
232	20250410	171700	131892350	2980	2980	2980	2980	0
233	20250410	171600	131892350	2980	2980	2980	2980	0
234	20250410	171500	131892350	2980	2980	2980	2980	0
235	20250410	171400	131892350	2980	2980	2980	2980	0
236	20250410	171300	131892350	2980	2980	2980	2980	0
237	20250410	171200	131892350	2980	2980	2980	2980	0
238	20250410	171100	131892350	2980	2980	2980	2980	0
239	20250410	171000	131892350	2980	2980	2980	2980	0
240	20250410	170900	131892350	2980	2980	2980	2980	0
241	20250410	170800	131892350	2980	2980	2980	2980	0
242	20250410	170700	131892350	2980	2980	2980	2980	928
243	20250410	170600	131892350	2980	2980	2980	2980	0
244	20250410	170500	131892350	2980	2980	2980	2980	0
245	20250410	170400	131892350	2980	2980	2980	2980	0
246	20250410	170300	131892350	2980	2980	2980	2980	0
247	20250410	170200	131892350	2980	2980	2980	2980	0
248	20250410	170100	131892350	2980	2980	2980	2980	0
249	20250410	170000	131892350	2980	2980	2980	2980	0
250	20250410	165900	131892350	2980	2980	2980	2980	0
251	20250410	165800	131892350	2980	2980	2980	2980	0
252	20250410	165700	131892350	2980	2980	2980	2980	0
253	20250410	165600	131892350	2980	2980	2980	2980	0
254	20250410	165500	131892350	2980	2980	2980	2980	0
255	20250410	165400	131892350	2980	2980	2980	2980	0
256	20250410	165300	131892350	2980	2980	2980	2980	0
257	20250410	165200	131892350	2980	2980	2980	2980	0
258	20250410	165100	131892350	2980	2980	2980	2980	0
259	20250410	165000	131892350	2980	2980	2980	2980	0
260	20250410	164900	131892350	2980	2980	2980	2980	0
261	20250410	164800	131892350	2980	2980	2980	2980	0
262	20250410	164700	131892350	2980	2980	2980	2980	0
263	20250410	164600	131892350	2980	2980	2980	2980	0
264	20250410	164500	131892350	2980	2980	2980	2980	0
265	20250410	164400	131892350	2980	2980	2980	2980	0
266	20250410	164300	131892350	2980	2980	2980	2980	0
267	20250410	164200	131892350	2980	2980	2980	2980	0
268	20250410	164100	131892350	2980	2980	2980	2980	0
269	20250410	164000	131892350	2980	2980	2980	2980	0
270	20250410	163900	131892350	2980	2980	2980	2980	0
271	20250410	163800	131892350	2980	2980	2980	2980	0
272	20250410	163700	131892350	2980	2980	2980	2980	928
273	20250410	163600	131892350	2980	2980	2980	2980	0
274	20250410	163500	131892350	2980	2980	2980	2980	0
275	20250410	163400	131892350	2980	2980	2980	2980	0
276	20250410	163300	131892350	2980	2980	2980	2980	0
277	20250410	163200	131892350	2980	2980	2980	2980	0
278	20250410	163100	131892350	2980	2980	2980	2980	0
279	20250410	163000	131892350	2980	2980	2980	2980	0
280	20250410	162900	131892350	2980	2980	2980	2980	0
281	20250410	162800	131892350	2980	2980	2980	2980	0
282	20250410	162700	131892350	2980	2980	2980	2980	0
283	20250410	162600	131892350	2980	2980	2980	2980	0
284	20250410	162500	131892350	2980	2980	2980	2980	0
285	20250410	162400	131892350	2980	2980	2980	2980	0
286	20250410	162300	131892350	2980	2980	2980	2980	0
287	20250410	162200	131892350	2980	2980	2980	2980	0
288	20250410	162100	131892350	2980	2980	2980	2980	0
289	20250410	162000	131892350	2980	2980	2980	2980	0
290	20250410	161900	131892350	2980	2980	2980	2980	0
291	20250410	161800	131892350	2980	2980	2980	2980	0
292	20250410	161700	131892350	2980	2980	2980	2980	0
293	20250410	161600	131892350	2980	2980	2980	2980	0
294	20250410	161500	131892350	2980	2980	2980	2980	0
295	20250410	161400	131892350	2980	2980	2980	2980	0
296	20250410	161300	131892350	2980	2980	2980	2980	0
297	20250410	161200	131892350	2980	2980	2980	2980	0
298	20250410	161100	131892350	2980	2980	2980	2980	0
299	20250410	161000	131892350	2980	2980	2980	2980	0
300	20250410	160900	131892350	2980	2980	2980	2980	0
301	20250410	160800	131892350	2980	2980	2980	2980	0
302	20250410	160700	131892350	2980	2980	2980	2980	928
303	20250410	160600	131892350	2980	2980	2980	2980	0
304	20250410	160500	131892350	2980	2980	2980	2980	0
305	20250410	160400	131892350	2980	2980	2980	2980	0
306	20250410	160300	131892350	2980	2980	2980	2980	0
307	20250410	160200	131892350	2980	2980	2980	2980	0
308	20250410	160100	131892350	2980	2980	2980	2980	0
309	20250410	160000	131892350	2980	2980	2980	2980	0
310	20250410	155900	131892350	2980	2980	2980	2980	0
311	20250410	155800	131892350	2980	2980	2980	2980	0
312	20250410	155700	131892350	2980	2980	2980	2980	0
313	20250410	155600	131892350	2980	2980	2980	2980	0
314	20250410	155500	131892350	2980	2980	2980	2980	0
315	20250410	155400	131892350	2980	2980	2980	2980	0
316	20250410	155300	131892350	2980	2980	2980	2980	0
317	20250410	155200	131892350	2980	2980	2980	2980	0
318	20250410	155100	131892350	2980	2980	2980	2980	0
319	20250410	155000	131892350	2980	2980	2980	2980	0
320	20250410	154900	131892350	2980	2980	2980	2980	0
321	20250410	154800	131892350	2980	2980	2980	2980	0
322	20250410	154700	131892350	2980	2980	2980	2980	0
323	20250410	154600	131892350	2980	2980	2980	2980	0
324	20250410	154500	131892350	2980	2980	2980	2980	0
325	20250410	154400	131892350	2980	2980	2980	2980	0
326	20250410	154300	131892350	2980	2980	2980	2980	0
327	20250410	154200	131892350	2980	2980	2980	2980	0
328	20250410	154100	131892350	2980	2980	2980	2980	0
329	20250410	154000	131892350	2980	2980	2980	2980	0
330	20250410	153900	131892350	2980	2980	2980	2980	0
331	20250410	153800	131892350	2980	2980	2980	2980	0
332	20250410	153700	131892350	2980	2980	2980	2980	928
333	20250410	153600	131892350	2980	2980	2980	2980	0
334	20250410	153500	131892350	2980	2980	2980	2980	0
335	20250410	153400	131892350	2980	2980	2980	2980	0
336	20250410	153300	131892350	2980	2980	2980	2980	0
337	20250410	153200	131892350	2980	2980	2980	2980	0
338	20250410	153100	131892350	2980	2980	2980	2980	0
339	20250410	153000	131892350	2980	2980	2980	2980	928
340	20250410	152900	129126910	2975	2975	2975	2975	0
341	20250410	152800	129126910	2975	2975	2975	2975	0
342	20250410	152700	129126910	2975	2975	2975	2975	0
343	20250410	152600	129126910	2975	2975	2975	2975	0
344	20250410	152500	129126910	2975	2975	2975	2975	0
345	20250410	152400	129126910	2975	2975	2975	2975	0
346	20250410	152300	129126910	2975	2975	2975	2975	0
347	20250410	152200	129126910	2975	2975	2975	2975	0
348	20250410	152100	129126910	2975	2975	2975	2975	0
349	20250410	152000	129126910	2975	2975	2975	2975	0
350	20250410	151900	129126910	2975	2975	2975	2975	0
351	20250410	151800	129126910	2975	2975	2975	2975	0
352	20250410	151700	129126910	2975	2975	2975	2975	0
353	20250410	151600	129126910	2975	2975	2975	2975	0
354	20250410	151500	129126910	2975	2975	2975	2975	443
355	20250410	151400	127808985	2975	2975	2975	2975	0
356	20250410	151300	127808985	2975	2975	2975	2975	1
357	20250410	151200	127806010	2975	2970	2975	2970	200
358	20250410	151100	127211510	2975	2975	2975	2975	0
359	20250410	151000	127211510	2975	2970	2975	2970	414
360	20250410	150900	125980430	2970	2970	2970	2970	2
361	20250410	150800	125974490	2975	2975	2975	2975	0
362	20250410	150700	125974490	2975	2975	2975	2975	300
363	20250410	150600	125081990	2980	2980	2980	2980	0
364	20250410	150500	125081990	2980	2980	2980	2980	285
365	20250410	150400	124232690	2980	2980	2980	2980	0
366	20250410	150300	124232690	2980	2980	2980	2980	0
367	20250410	150200	124232690	2980	2980	2980	2980	0
368	20250410	150100	124232690	2980	2980	2980	2980	0
369	20250410	150000	124232690	2980	2980	2980	2980	4
370	20250410	145900	124220770	2985	2985	2985	2985	22
371	20250410	145800	124155100	2980	2980	2980	2980	100
372	20250410	145700	123857100	2980	2980	2980	2980	10
373	20250410	145600	123827300	2975	2975	2975	2975	15
374	20250410	145500	123782675	2980	2980	2980	2980	0
375	20250410	145400	123782675	2980	2980	2980	2980	0
376	20250410	145300	123782675	2980	2980	2980	2980	0
377	20250410	145200	123782675	2980	2980	2980	2980	0
378	20250410	145100	123782675	2980	2980	2980	2980	3
379	20250410	145000	123773735	2980	2980	2980	2980	0
380	20250410	144900	123773735	2980	2980	2980	2980	14
381	20250410	144800	123732015	2980	2980	2980	2980	36
382	20250410	144700	123624735	2985	2985	2985	2985	0
383	20250410	144600	123624735	2985	2985	2985	2985	0
384	20250410	144500	123624735	2985	2985	2985	2985	0
385	20250410	144400	123624735	2985	2985	2985	2985	0
386	20250410	144300	123624735	2985	2980	2985	2980	500
387	20250410	144200	122134235	2975	2975	2975	2975	0
388	20250410	144100	122134235	2975	2975	2975	2975	50
389	20250410	144000	121985485	2975	2975	2975	2975	0
390	20250410	143900	121985485	2975	2975	2975	2975	0
391	20250410	143800	121985485	2975	2975	2975	2975	0
392	20250410	143700	121985485	2975	2975	2975	2975	0
393	20250410	143600	121985485	2975	2975	2975	2975	0
394	20250410	143500	121985485	2975	2975	2975	2975	7
395	20250410	143400	121964660	2975	2975	2975	2975	50
396	20250410	143300	121815910	2970	2970	2970	2970	0
397	20250410	143200	121815910	2970	2970	2970	2970	0
398	20250410	143100	121815910	2970	2970	2970	2970	3
399	20250410	143000	121807000	2970	2975	2975	2970	10
400	20250410	142900	121777260	2980	2980	2980	2980	1
401	20250410	142800	121774280	2980	2980	2980	2980	100
402	20250410	142700	121476280	2980	2980	2980	2980	0
403	20250410	142600	121476280	2980	2980	2980	2980	0
404	20250410	142500	121476280	2980	2980	2980	2980	0
405	20250410	142400	121476280	2980	2980	2980	2980	0
406	20250410	142300	121476280	2980	2980	2980	2980	0
407	20250410	142200	121476280	2980	2980	2980	2980	0
408	20250410	142100	121476280	2980	2980	2980	2980	0
409	20250410	142000	121476280	2980	2980	2980	2980	0
410	20250410	141900	121476280	2980	2980	2980	2980	0
411	20250410	141800	121476280	2980	2980	2980	2980	0
412	20250410	141700	121476280	2980	2980	2980	2980	0
413	20250410	141600	121476280	2980	2980	2980	2980	0
414	20250410	141500	121476280	2980	2980	2980	2980	0
415	20250410	141400	121476280	2980	2980	2980	2980	30
416	20250410	141300	121386880	2980	2980	2980	2980	0
417	20250410	141200	121386880	2980	2980	2980	2980	107
418	20250410	141100	121068020	2975	2975	2975	2975	0
419	20250410	141000	121068020	2975	2975	2975	2975	0
420	20250410	140900	121068020	2975	2975	2975	2975	0
421	20250410	140800	121068020	2975	2975	2975	2975	0
422	20250410	140700	121068020	2975	2975	2975	2975	0
423	20250410	140600	121068020	2975	2975	2975	2975	0
424	20250410	140500	121068020	2975	2975	2975	2975	0
425	20250410	140400	121068020	2975	2970	2975	2970	161
426	20250410	140300	120589200	2975	2975	2975	2975	20
427	20250410	140200	120529700	2970	2970	2970	2970	2
428	20250410	140100	120523760	2965	2965	2965	2965	0
429	20250410	140000	120523760	2965	2965	2965	2965	0
430	20250410	135900	120523760	2965	2970	2970	2965	389
431	20250410	135800	119368840	2965	2965	2965	2965	0
432	20250410	135700	119368840	2965	2965	2965	2965	0
433	20250410	135600	119368840	2965	2965	2965	2965	0
434	20250410	135500	119368840	2965	2965	2965	2965	0
435	20250410	135400	119368840	2965	2965	2965	2965	0
436	20250410	135300	119368840	2965	2965	2965	2965	0
437	20250410	135200	119368840	2965	2965	2965	2965	0
438	20250410	135100	119368840	2965	2965	2965	2965	0
439	20250410	135000	119368840	2965	2965	2965	2965	0
440	20250410	134900	119368840	2965	2965	2965	2965	0
441	20250410	134800	119368840	2965	2965	2965	2965	0
442	20250410	134700	119368840	2965	2965	2965	2965	0
443	20250410	134600	119368840	2965	2965	2965	2965	15
444	20250410	134500	119324365	2965	2965	2965	2965	0
445	20250410	134400	119324365	2965	2965	2965	2965	100
446	20250410	134300	119027865	2970	2970	2970	2970	0
447	20250410	134200	119027865	2970	2970	2970	2970	628
448	20250410	134100	117162705	2970	2970	2970	2970	0
449	20250410	134000	117162705	2970	2965	2970	2965	142
450	20250410	133900	116741625	2965	2965	2970	2965	88
451	20250410	133800	116480630	2955	2955	2955	2955	0
452	20250410	133700	116480630	2955	2955	2955	2955	0
453	20250410	133600	116480630	2955	2955	2955	2955	0
454	20250410	133500	116480630	2955	2955	2955	2955	0
455	20250410	133400	116480630	2955	2955	2955	2955	10
456	20250410	133300	116451080	2955	2955	2955	2955	0
457	20250410	133200	116451080	2955	2960	2960	2955	100
458	20250410	133100	116155150	2970	2970	2970	2970	0
459	20250410	133000	116155150	2970	2970	2970	2970	0
460	20250410	132900	116155150	2970	2970	2970	2970	0
461	20250410	132800	116155150	2970	2970	2970	2970	0
462	20250410	132700	116155150	2970	2970	2970	2970	0
463	20250410	132600	116155150	2970	2970	2970	2970	0
464	20250410	132500	116155150	2970	2970	2970	2970	0
465	20250410	132400	116155150	2970	2970	2970	2970	0
466	20250410	132300	116155150	2970	2970	2970	2970	0
467	20250410	132200	116155150	2970	2970	2970	2970	0
468	20250410	132100	116155150	2970	2970	2970	2970	90
469	20250410	132000	115887850	2965	2965	2965	2965	0
470	20250410	131900	115887850	2965	2965	2965	2965	20
471	20250410	131800	115828550	2965	2965	2965	2965	0
472	20250410	131700	115828550	2965	2965	2965	2965	0
473	20250410	131600	115828550	2965	2965	2965	2965	0
474	20250410	131500	115828550	2965	2965	2965	2965	0
475	20250410	131400	115828550	2965	2965	2965	2965	0
476	20250410	131300	115828550	2965	2965	2965	2965	0
477	20250410	131200	115828550	2965	2965	2965	2965	0
478	20250410	131100	115828550	2965	2965	2965	2965	0
479	20250410	131000	115828550	2965	2965	2965	2965	0
480	20250410	130900	115828550	2965	2965	2965	2965	0
481	20250410	130800	115828550	2965	2965	2965	2965	0
482	20250410	130700	115828550	2965	2965	2965	2965	0
483	20250410	130600	115828550	2965	2965	2965	2965	30
484	20250410	130500	115739600	2955	2955	2955	2955	0
485	20250410	130400	115739600	2955	2955	2955	2955	0
486	20250410	130300	115739600	2955	2955	2955	2955	0
487	20250410	130200	115739600	2955	2955	2955	2955	0
488	20250410	130100	115739600	2955	2955	2955	2955	0
489	20250410	130000	115739600	2955	2955	2955	2955	298
490	20250410	125900	114859010	2955	2955	2955	2955	0
491	20250410	125800	114859010	2955	2955	2955	2955	0
492	20250410	125700	114859010	2955	2955	2955	2955	0
493	20250410	125600	114859010	2955	2955	2955	2955	0
494	20250410	125500	114859010	2955	2955	2955	2955	0
495	20250410	125400	114859010	2955	2955	2955	2955	0
496	20250410	125300	114859010	2955	2960	2960	2955	249
497	20250410	125200	114122505	2965	2965	2965	2965	120
498	20250410	125100	113766705	2955	2955	2955	2955	7
499	20250410	125000	113746020	2960	2960	2960	2960	0
500	20250410	124900	113746020	2960	2960	2960	2960	100
501	20250410	124800	113450020	2950	2950	2950	2950	0
502	20250410	124700	113450020	2950	2950	2950	2950	0
503	20250410	124600	113450020	2950	2950	2950	2950	0
504	20250410	124500	113450020	2950	2950	2950	2950	0
505	20250410	124400	113450020	2950	2950	2950	2950	0
506	20250410	124300	113450020	2950	2950	2950	2950	0
507	20250410	124200	113450020	2950	2950	2950	2950	546
508	20250410	124100	111839320	2950	2950	2950	2950	0
509	20250410	124000	111839320	2950	2970	2970	2950	3546
510	20250410	123900	101360665	2980	2980	2980	2980	0
511	20250410	123800	101360665	2980	2980	2980	2980	0
512	20250410	123700	101360665	2980	2980	2980	2980	34
513	20250410	123600	101259345	2970	2970	2970	2970	0
514	20250410	123500	101259345	2970	2970	2970	2970	0
515	20250410	123400	101259345	2970	2970	2970	2970	0
516	20250410	123300	101259345	2970	2970	2970	2970	0
517	20250410	123200	101259345	2970	2975	2975	2970	29
518	20250410	123100	101173170	2975	2975	2975	2975	0
519	20250410	123000	101173170	2975	2975	2975	2975	0
520	20250410	122900	101173170	2975	2975	2975	2975	0
521	20250410	122800	101173170	2975	2975	2975	2975	0
522	20250410	122700	101173170	2975	2975	2975	2975	0
523	20250410	122600	101173170	2975	2975	2975	2975	177
524	20250410	122500	100646595	2975	2975	2975	2975	0
525	20250410	122400	100646595	2975	2975	2975	2975	0
526	20250410	122300	100646595	2975	2975	2975	2975	9
527	20250410	122200	100619820	2975	2975	2975	2975	0
528	20250410	122100	100619820	2975	2975	2975	2975	0
529	20250410	122000	100619820	2975	2975	2975	2975	20
530	20250410	121900	100560320	2975	2975	2975	2975	0
531	20250410	121800	100560320	2975	2975	2975	2975	0
532	20250410	121700	100560320	2975	2975	2975	2975	0
533	20250410	121600	100560320	2975	2975	2975	2975	0
534	20250410	121500	100560320	2975	2975	2975	2975	0
535	20250410	121400	100560320	2975	2975	2975	2975	50
536	20250410	121300	100411570	2975	2975	2975	2975	20
537	20250410	121200	100352070	2975	2975	2975	2975	50
538	20250410	121100	100203320	2980	2980	2980	2980	0
539	20250410	121000	100203320	2980	2980	2980	2980	6
540	20250410	120900	100185440	2980	2980	2980	2980	0
541	20250410	120800	100185440	2980	2980	2980	2980	232
542	20250410	120700	99494080	2975	2975	2975	2975	0
543	20250410	120600	99494080	2975	2975	2975	2975	2
544	20250410	120500	99488130	2980	2980	2980	2980	0
545	20250410	120400	99488130	2980	2980	2980	2980	0
546	20250410	120300	99488130	2980	2980	2980	2980	182
547	20250410	120200	98945770	2980	2980	2980	2980	0
548	20250410	120100	98945770	2980	2980	2980	2980	0
549	20250410	120000	98945770	2980	2980	2980	2980	0
550	20250410	115900	98945770	2980	2980	2980	2980	0
551	20250410	115800	98945770	2980	2980	2980	2980	0
552	20250410	115700	98945770	2980	2980	2980	2980	0
553	20250410	115600	98945770	2980	2980	2980	2980	0
554	20250410	115500	98945770	2980	2980	2980	2980	0
555	20250410	115400	98945770	2980	2980	2980	2980	0
556	20250410	115300	98945770	2980	2980	2980	2980	0
557	20250410	115200	98945770	2980	2980	2980	2980	0
558	20250410	115100	98945770	2980	2980	2980	2980	0
559	20250410	115000	98945770	2980	2980	2980	2980	0
560	20250410	114900	98945770	2980	2980	2980	2980	0
561	20250410	114800	98945770	2980	2980	2980	2980	0
562	20250410	114700	98945770	2980	2980	2980	2980	0
563	20250410	114600	98945770	2980	2980	2980	2980	0
564	20250410	114500	98945770	2980	2980	2980	2980	0
565	20250410	114400	98945770	2980	2980	2980	2980	0
566	20250410	114300	98945770	2980	2985	2985	2980	500
567	20250410	114200	97455745	2990	2990	2990	2990	7
568	20250410	114100	97434815	2985	2985	2985	2985	0
569	20250410	114000	97434815	2985	2985	2985	2985	0
570	20250410	113900	97434815	2985	2985	2985	2985	179
571	20250410	113800	96900500	2985	2985	2985	2985	0
572	20250410	113700	96900500	2985	2985	2985	2985	9
573	20250410	113600	96873635	2980	2980	2980	2980	0
574	20250410	113500	96873635	2980	2980	2980	2980	0
575	20250410	113400	96873635	2980	2980	2980	2980	0
576	20250410	113300	96873635	2980	2980	2980	2980	0
577	20250410	113200	96873635	2980	2980	2980	2980	0
578	20250410	113100	96873635	2980	2980	2980	2980	0
579	20250410	113000	96873635	2980	2980	2980	2980	0
580	20250410	112900	96873635	2980	2980	2980	2980	0
581	20250410	112800	96873635	2980	2980	2980	2980	0
582	20250410	112700	96873635	2980	2980	2980	2980	0
583	20250410	112600	96873635	2980	2980	2980	2980	0
584	20250410	112500	96873635	2980	2980	2980	2980	20
585	20250410	112400	96814035	2980	2980	2980	2980	0
586	20250410	112300	96814035	2980	2980	2980	2980	165
587	20250410	112200	96322335	2975	2975	2975	2975	0
588	20250410	112100	96322335	2975	2975	2975	2975	0
589	20250410	112000	96322335	2975	2975	2975	2975	30
590	20250410	111900	96233085	2985	2985	2985	2985	0
591	20250410	111800	96233085	2985	2985	2985	2985	386
592	20250410	111700	95080875	2985	2985	2985	2985	0
593	20250410	111600	95080875	2985	2985	2985	2985	0
594	20250410	111500	95080875	2985	2985	2985	2985	0
595	20250410	111400	95080875	2985	2985	2985	2985	0
596	20250410	111300	95080875	2985	2985	2985	2985	0
597	20250410	111200	95080875	2985	2985	2985	2985	0
598	20250410	111100	95080875	2985	2985	2985	2985	319
599	20250410	111000	94128660	2985	2985	2985	2985	0
600	20250410	110900	94128660	2985	2985	2985	2985	0
601	20250410	110800	94128660	2985	2985	2985	2985	0
602	20250410	110700	94128660	2985	2985	2985	2985	0
603	20250410	110600	94128660	2985	2985	2985	2985	352
604	20250410	110500	93077940	2985	2985	2985	2985	50
605	20250410	110400	92928690	2990	2990	2990	2990	84
606	20250410	110300	92677530	2980	2985	2985	2980	1117
607	20250410	110200	89343820	2980	2980	2980	2980	0
608	20250410	110100	89343820	2980	2980	2980	2980	0
609	20250410	110000	89343820	2980	2980	2980	2980	0
610	20250410	105900	89343820	2980	2985	2985	2980	1009
611	20250410	105800	86332000	2985	2985	2985	2985	0
612	20250410	105700	86332000	2985	2985	2985	2985	0
613	20250410	105600	86332000	2985	2985	2985	2985	0
614	20250410	105500	86332000	2985	2980	2985	2980	165
615	20250410	105400	85839480	2980	2980	2980	2980	0
616	20250410	105300	85839480	2980	2980	2980	2980	0
617	20250410	105200	85839480	2980	2980	2980	2980	974
618	20250410	105100	82936960	2965	2965	2965	2965	0
619	20250410	105000	82936960	2965	2965	2965	2965	0
620	20250410	104900	82936960	2965	2965	2965	2965	0
621	20250410	104800	82936960	2965	2975	2975	2965	504
622	20250410	104700	81437600	2980	2980	2980	2980	0
623	20250410	104600	81437600	2980	2980	2980	2980	0
624	20250410	104500	81437600	2980	2980	2980	2980	0
625	20250410	104400	81437600	2980	2980	2980	2980	0
626	20250410	104300	81437600	2980	2980	2980	2980	1065
627	20250410	104200	78263900	2980	2980	2980	2980	33
628	20250410	104100	78165560	2975	2975	2975	2975	0
629	20250410	104000	78165560	2975	2975	2975	2975	0
630	20250410	103900	78165560	2975	2975	2975	2975	1
631	20250410	103800	78162585	2975	2975	2975	2975	30
632	20250410	103700	78073335	2975	2975	2975	2975	0
633	20250410	103600	78073335	2975	2975	2975	2975	0
634	20250410	103500	78073335	2975	2975	2975	2975	0
635	20250410	103400	78073335	2975	2975	2975	2975	0
636	20250410	103300	78073335	2975	2970	2975	2970	853
637	20250410	103200	75535935	2960	2960	2960	2960	0
638	20250410	103100	75535935	2960	2960	2960	2960	0
639	20250410	103000	75535935	2960	2960	2960	2960	0
640	20250410	102900	75535935	2960	2960	2960	2960	20
641	20250410	102800	75476735	2970	2970	2970	2970	258
642	20250410	102700	74710475	2970	2970	2970	2970	0
643	20250410	102600	74710475	2970	2970	2970	2970	20
644	20250410	102500	74651075	2970	2970	2970	2970	0
645	20250410	102400	74651075	2970	2975	2975	2970	325
646	20250410	102300	73685750	2970	2970	2970	2970	0
647	20250410	102200	73685750	2970	2970	2970	2970	0
648	20250410	102100	73685750	2970	2970	2970	2970	1
649	20250410	102000	73682780	2970	2970	2970	2970	0
650	20250410	101900	73682780	2970	2970	2970	2970	853
651	20250410	101800	71149370	2970	2970	2970	2970	198
652	20250410	101700	70561310	2970	2970	2970	2970	0
653	20250410	101600	70561310	2970	2970	2970	2970	0
654	20250410	101500	70561310	2970	2960	2970	2960	9
655	20250410	101400	70534660	2970	2970	2970	2970	0
656	20250410	101300	70534660	2970	2970	2970	2970	0
657	20250410	101200	70534660	2970	2965	2970	2965	33
658	20250410	101100	70436665	2955	2955	2955	2955	0
659	20250410	101000	70436665	2955	2955	2955	2955	0
660	20250410	100900	70436665	2955	2955	2955	2955	0
661	20250410	100800	70436665	2955	2955	2955	2955	0
662	20250410	100700	70436665	2955	2955	2955	2955	0
663	20250410	100600	70436665	2955	2960	2960	2955	120
664	20250410	100500	70081775	2965	2965	2965	2965	3
665	20250410	100400	70072880	2960	2960	2960	2960	0
666	20250410	100300	70072880	2960	2960	2960	2960	100
667	20250410	100200	69776880	2975	2975	2975	2975	0
668	20250410	100100	69776880	2975	2975	2975	2975	0
669	20250410	100000	69776880	2975	2975	2975	2975	0
670	20250410	095900	69776880	2975	2975	2975	2975	0
671	20250410	095800	69776880	2975	2975	2975	2975	0
672	20250410	095700	69776880	2975	2975	2975	2975	50
673	20250410	095600	69628130	2975	2970	2975	2970	1000
674	20250410	095500	66653690	2970	2970	2970	2970	100
675	20250410	095400	66356690	2970	2970	2970	2970	0
676	20250410	095300	66356690	2970	2970	2970	2970	0
677	20250410	095200	66356690	2970	2970	2970	2970	7
678	20250410	095100	66335900	2970	2970	2970	2970	0
679	20250410	095000	66335900	2970	2970	2970	2970	96
680	20250410	094900	66050780	2970	2970	2970	2970	0
681	20250410	094800	66050780	2970	2970	2970	2970	0
682	20250410	094700	66050780	2970	2970	2970	2970	0
683	20250410	094600	66050780	2970	2970	2970	2970	0
684	20250410	094500	66050780	2970	2970	2970	2970	0
685	20250410	094400	66050780	2970	2970	2970	2970	0
686	20250410	094300	66050780	2970	2970	2970	2970	0
687	20250410	094200	66050780	2970	2970	2970	2970	1
688	20250410	094100	66047810	2955	2965	2965	2955	157
689	20250410	094000	65583805	2955	2955	2955	2955	226
690	20250410	093900	64915975	2955	2965	2965	2955	226
691	20250410	093800	64245895	2965	2965	2965	2965	9
692	20250410	093700	64219210	2965	2975	2975	2965	972
693	20250410	093600	61335600	2980	2980	2980	2980	18
694	20250410	093500	61281960	2980	2980	2980	2980	0
695	20250410	093400	61281960	2980	2975	2980	2975	102
696	20250410	093300	60978505	2970	2975	2980	2970	328
697	20250410	093200	60003515	2975	2975	2975	2975	0
698	20250410	093100	60003515	2975	2975	2975	2975	250
699	20250410	093000	59259765	2975	2965	2975	2965	304
700	20250410	092900	58358365	2975	2975	2975	2975	118
701	20250410	092800	58007315	2980	2980	2980	2980	0
702	20250410	092700	58007315	2980	2980	2980	2980	0
703	20250410	092600	58007315	2980	2980	2980	2980	0
704	20250410	092500	58007315	2980	2980	2980	2980	0
705	20250410	092400	58007315	2980	2980	2980	2980	0
706	20250410	092300	58007315	2980	2980	2980	2980	169
707	20250410	092200	57503695	2975	2975	2975	2975	404
708	20250410	092100	56301795	2975	2960	2975	2960	501
709	20250410	092000	54811335	2975	2960	2975	2960	1273
710	20250410	091900	51042835	2960	2960	2960	2960	0
711	20250410	091800	51042835	2960	2960	2960	2960	0
712	20250410	091700	51042835	2960	2960	2960	2960	0
713	20250410	091600	51042835	2960	2960	2960	2960	0
714	20250410	091500	51042835	2960	2980	2980	2960	205
715	20250410	091400	50435415	2975	2975	2975	2975	15
716	20250410	091300	50390790	2955	2960	2970	2955	1601
717	20250410	091200	45642450	2955	2970	2970	2955	1111
718	20250410	091100	42344295	2970	2965	2970	2965	1535
719	20250410	091000	37792965	2965	2965	2965	2965	186
720	20250410	090900	37241475	2960	2950	2960	2950	1500
721	20250410	090800	32801775	2950	2950	2950	2950	0
722	20250410	090700	32801775	2950	2945	2950	2945	26
723	20250410	090600	32725175	2950	2965	2965	2950	124
724	20250410	090500	32357875	2940	2985	3000	2940	41
725	20250410	090400	32236810	3010	3000	3015	3000	373
726	20250410	090300	31114665	3015	3005	3015	3005	44
727	20250410	090200	30982025	3020	2970	3020	2915	4303
728	20250410	090100	18162605	2970	2940	2975	2940	4208
729	20250410	090000	5748085	2935	2905	2935	2905	1975