KissMeData/253840/min/candle-20250409.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250409	203500	546602082	4985	4985	4985	4985	2165
3	20250409	203400	546602082	4985	4985	4985	4985	0
4	20250409	203300	546602082	4985	4985	4985	4985	0
5	20250409	203200	546602082	4985	4985	4985	4985	0
6	20250409	203100	546602082	4985	4985	4985	4985	0
7	20250409	203000	546602082	4985	4985	4985	4985	0
8	20250409	202900	546602082	4985	4985	4985	4985	0
9	20250409	202800	546602082	4985	4985	4985	4985	0
10	20250409	202700	546602082	4985	4985	4985	4985	0
11	20250409	202600	546602082	4985	4985	4985	4985	0
12	20250409	202500	546602082	4985	4985	4985	4985	0
13	20250409	202400	546602082	4985	4985	4985	4985	0
14	20250409	202300	546602082	4985	4985	4985	4985	0
15	20250409	202200	546602082	4985	4985	4985	4985	0
16	20250409	202100	546602082	4985	4985	4985	4985	0
17	20250409	202000	546602082	4985	4985	4985	4985	0
18	20250409	201900	546602082	4985	4985	4985	4985	0
19	20250409	201800	546602082	4985	4985	4985	4985	0
20	20250409	201700	546602082	4985	4985	4985	4985	0
21	20250409	201600	546602082	4985	4985	4985	4985	0
22	20250409	201500	546602082	4985	4985	4985	4985	0
23	20250409	201400	546602082	4985	4985	4985	4985	0
24	20250409	201300	546602082	4985	4985	4985	4985	0
25	20250409	201200	546602082	4985	4985	4985	4985	0
26	20250409	201100	546602082	4985	4985	4985	4985	0
27	20250409	201000	546602082	4985	4985	4985	4985	0
28	20250409	200900	546602082	4985	4985	4985	4985	0
29	20250409	200800	546602082	4985	4985	4985	4985	0
30	20250409	200700	546602082	4985	4985	4985	4985	0
31	20250409	200600	546602082	4985	4985	4985	4985	0
32	20250409	200500	546602082	4985	4985	4985	4985	2165
33	20250409	200400	546602082	4985	4985	4985	4985	0
34	20250409	200300	546602082	4985	4985	4985	4985	0
35	20250409	200200	546602082	4985	4985	4985	4985	0
36	20250409	200100	546602082	4985	4985	4985	4985	0
37	20250409	200000	546602082	4985	4985	4985	4985	0
38	20250409	195900	546602082	4985	4985	4985	4985	0
39	20250409	195800	546602082	4985	4985	4985	4985	0
40	20250409	195700	546602082	4985	4985	4985	4985	0
41	20250409	195600	546602082	4985	4985	4985	4985	0
42	20250409	195500	546602082	4985	4985	4985	4985	0
43	20250409	195400	546602082	4985	4985	4985	4985	0
44	20250409	195300	546602082	4985	4985	4985	4985	0
45	20250409	195200	546602082	4985	4985	4985	4985	0
46	20250409	195100	546602082	4985	4985	4985	4985	0
47	20250409	195000	546602082	4985	4985	4985	4985	0
48	20250409	194900	546602082	4985	4985	4985	4985	0
49	20250409	194800	546602082	4985	4985	4985	4985	0
50	20250409	194700	546602082	4985	4985	4985	4985	0
51	20250409	194600	546602082	4985	4985	4985	4985	0
52	20250409	194500	546602082	4985	4985	4985	4985	0
53	20250409	194400	546602082	4985	4985	4985	4985	0
54	20250409	194300	546602082	4985	4985	4985	4985	0
55	20250409	194200	546602082	4985	4985	4985	4985	0
56	20250409	194100	546602082	4985	4985	4985	4985	0
57	20250409	194000	546602082	4985	4985	4985	4985	0
58	20250409	193900	546602082	4985	4985	4985	4985	0
59	20250409	193800	546602082	4985	4985	4985	4985	0
60	20250409	193700	546602082	4985	4985	4985	4985	0
61	20250409	193600	546602082	4985	4985	4985	4985	0
62	20250409	193500	546602082	4985	4985	4985	4985	2165
63	20250409	193400	546602082	4985	4985	4985	4985	0
64	20250409	193300	546602082	4985	4985	4985	4985	0
65	20250409	193200	546602082	4985	4985	4985	4985	0
66	20250409	193100	546602082	4985	4985	4985	4985	0
67	20250409	193000	546602082	4985	4985	4985	4985	0
68	20250409	192900	546602082	4985	4985	4985	4985	0
69	20250409	192800	546602082	4985	4985	4985	4985	0
70	20250409	192700	546602082	4985	4985	4985	4985	0
71	20250409	192600	546602082	4985	4985	4985	4985	0
72	20250409	192500	546602082	4985	4985	4985	4985	0
73	20250409	192400	546602082	4985	4985	4985	4985	0
74	20250409	192300	546602082	4985	4985	4985	4985	0
75	20250409	192200	546602082	4985	4985	4985	4985	0
76	20250409	192100	546602082	4985	4985	4985	4985	0
77	20250409	192000	546602082	4985	4985	4985	4985	0
78	20250409	191900	546602082	4985	4985	4985	4985	0
79	20250409	191800	546602082	4985	4985	4985	4985	0
80	20250409	191700	546602082	4985	4985	4985	4985	0
81	20250409	191600	546602082	4985	4985	4985	4985	0
82	20250409	191500	546602082	4985	4985	4985	4985	0
83	20250409	191400	546602082	4985	4985	4985	4985	0
84	20250409	191300	546602082	4985	4985	4985	4985	0
85	20250409	191200	546602082	4985	4985	4985	4985	0
86	20250409	191100	546602082	4985	4985	4985	4985	0
87	20250409	191000	546602082	4985	4985	4985	4985	0
88	20250409	190900	546602082	4985	4985	4985	4985	0
89	20250409	190800	546602082	4985	4985	4985	4985	0
90	20250409	190700	546602082	4985	4985	4985	4985	0
91	20250409	190600	546602082	4985	4985	4985	4985	0
92	20250409	190500	546602082	4985	4985	4985	4985	2165
93	20250409	190400	546602082	4985	4985	4985	4985	0
94	20250409	190300	546602082	4985	4985	4985	4985	0
95	20250409	190200	546602082	4985	4985	4985	4985	0
96	20250409	190100	546602082	4985	4985	4985	4985	0
97	20250409	190000	546602082	4985	4985	4985	4985	0
98	20250409	185900	546602082	4985	4985	4985	4985	0
99	20250409	185800	546602082	4985	4985	4985	4985	0
100	20250409	185700	546602082	4985	4985	4985	4985	0
101	20250409	185600	546602082	4985	4985	4985	4985	0
102	20250409	185500	546602082	4985	4985	4985	4985	0
103	20250409	185400	546602082	4985	4985	4985	4985	0
104	20250409	185300	546602082	4985	4985	4985	4985	0
105	20250409	185200	546602082	4985	4985	4985	4985	0
106	20250409	185100	546602082	4985	4985	4985	4985	0
107	20250409	185000	546602082	4985	4985	4985	4985	0
108	20250409	184900	546602082	4985	4985	4985	4985	0
109	20250409	184800	546602082	4985	4985	4985	4985	0
110	20250409	184700	546602082	4985	4985	4985	4985	0
111	20250409	184600	546602082	4985	4985	4985	4985	0
112	20250409	184500	546602082	4985	4985	4985	4985	0
113	20250409	184400	546602082	4985	4985	4985	4985	0
114	20250409	184300	546602082	4985	4985	4985	4985	0
115	20250409	184200	546602082	4985	4985	4985	4985	0
116	20250409	184100	546602082	4985	4985	4985	4985	0
117	20250409	184000	546602082	4985	4985	4985	4985	0
118	20250409	183900	546602082	4985	4985	4985	4985	0
119	20250409	183800	546602082	4985	4985	4985	4985	0
120	20250409	183700	546602082	4985	4985	4985	4985	0
121	20250409	183600	546602082	4985	4985	4985	4985	0
122	20250409	183500	546602082	4985	4985	4985	4985	2165
123	20250409	183400	546602082	4985	4985	4985	4985	0
124	20250409	183300	546602082	4985	4985	4985	4985	0
125	20250409	183200	546602082	4985	4985	4985	4985	0
126	20250409	183100	546602082	4985	4985	4985	4985	0
127	20250409	183000	546602082	4985	4985	4985	4985	0
128	20250409	182900	546602082	4985	4985	4985	4985	0
129	20250409	182800	546602082	4985	4985	4985	4985	0
130	20250409	182700	546602082	4985	4985	4985	4985	0
131	20250409	182600	546602082	4985	4985	4985	4985	0
132	20250409	182500	546602082	4985	4985	4985	4985	0
133	20250409	182400	546602082	4985	4985	4985	4985	0
134	20250409	182300	546602082	4985	4985	4985	4985	0
135	20250409	182200	546602082	4985	4985	4985	4985	0
136	20250409	182100	546602082	4985	4985	4985	4985	0
137	20250409	182000	546602082	4985	4985	4985	4985	0
138	20250409	181900	546602082	4985	4985	4985	4985	0
139	20250409	181800	546602082	4985	4985	4985	4985	0
140	20250409	181700	546602082	4985	4985	4985	4985	0
141	20250409	181600	546602082	4985	4985	4985	4985	0
142	20250409	181500	546602082	4985	4985	4985	4985	0
143	20250409	181400	546602082	4985	4985	4985	4985	0
144	20250409	181300	546602082	4985	4985	4985	4985	0
145	20250409	181200	546602082	4985	4985	4985	4985	0
146	20250409	181100	546602082	4985	4985	4985	4985	0
147	20250409	181000	546602082	4985	4985	4985	4985	0
148	20250409	180900	546602082	4985	4985	4985	4985	0
149	20250409	180800	546602082	4985	4985	4985	4985	0
150	20250409	180700	546602082	4985	4985	4985	4985	0
151	20250409	180600	546602082	4985	4985	4985	4985	0
152	20250409	180500	546602082	4985	4985	4985	4985	2165
153	20250409	180400	546602082	4985	4985	4985	4985	0
154	20250409	180300	546602082	4985	4985	4985	4985	0
155	20250409	180200	546602082	4985	4985	4985	4985	0
156	20250409	180100	546602082	4985	4985	4985	4985	0
157	20250409	180000	546602082	4985	4985	4985	4985	0
158	20250409	175900	546602082	4985	4985	4985	4985	0
159	20250409	175800	546602082	4985	4985	4985	4985	0
160	20250409	175700	546602082	4985	4985	4985	4985	0
161	20250409	175600	546602082	4985	4985	4985	4985	0
162	20250409	175500	546602082	4985	4985	4985	4985	0
163	20250409	175400	546602082	4985	4985	4985	4985	0
164	20250409	175300	546602082	4985	4985	4985	4985	0
165	20250409	175200	546602082	4985	4985	4985	4985	0
166	20250409	175100	546602082	4985	4985	4985	4985	0
167	20250409	175000	546602082	4985	4985	4985	4985	0
168	20250409	174900	546602082	4985	4985	4985	4985	0
169	20250409	174800	546602082	4985	4985	4985	4985	0
170	20250409	174700	546602082	4985	4985	4985	4985	0
171	20250409	174600	546602082	4985	4985	4985	4985	0
172	20250409	174500	546602082	4985	4985	4985	4985	0
173	20250409	174400	546602082	4985	4985	4985	4985	0
174	20250409	174300	546602082	4985	4985	4985	4985	0
175	20250409	174200	546602082	4985	4985	4985	4985	0
176	20250409	174100	546602082	4985	4985	4985	4985	0
177	20250409	174000	546602082	4985	4985	4985	4985	0
178	20250409	173900	546602082	4985	4985	4985	4985	0
179	20250409	173800	546602082	4985	4985	4985	4985	0
180	20250409	173700	546602082	4985	4985	4985	4985	0
181	20250409	173600	546602082	4985	4985	4985	4985	0
182	20250409	173500	546602082	4985	4985	4985	4985	2165
183	20250409	173400	546602082	4985	4985	4985	4985	0
184	20250409	173300	546602082	4985	4985	4985	4985	0
185	20250409	173200	546602082	4985	4985	4985	4985	0
186	20250409	173100	546602082	4985	4985	4985	4985	0
187	20250409	173000	546602082	4985	4985	4985	4985	0
188	20250409	172900	546602082	4985	4985	4985	4985	0
189	20250409	172800	546602082	4985	4985	4985	4985	0
190	20250409	172700	546602082	4985	4985	4985	4985	0
191	20250409	172600	546602082	4985	4985	4985	4985	0
192	20250409	172500	546602082	4985	4985	4985	4985	0
193	20250409	172400	546602082	4985	4985	4985	4985	0
194	20250409	172300	546602082	4985	4985	4985	4985	0
195	20250409	172200	546602082	4985	4985	4985	4985	0
196	20250409	172100	546602082	4985	4985	4985	4985	0
197	20250409	172000	546602082	4985	4985	4985	4985	0
198	20250409	171900	546602082	4985	4985	4985	4985	0
199	20250409	171800	546602082	4985	4985	4985	4985	0
200	20250409	171700	546602082	4985	4985	4985	4985	0
201	20250409	171600	546602082	4985	4985	4985	4985	0
202	20250409	171500	546602082	4985	4985	4985	4985	0
203	20250409	171400	546602082	4985	4985	4985	4985	0
204	20250409	171300	546602082	4985	4985	4985	4985	0
205	20250409	171200	546602082	4985	4985	4985	4985	0
206	20250409	171100	546602082	4985	4985	4985	4985	0
207	20250409	171000	546602082	4985	4985	4985	4985	0
208	20250409	170900	546602082	4985	4985	4985	4985	0
209	20250409	170800	546602082	4985	4985	4985	4985	0
210	20250409	170700	546602082	4985	4985	4985	4985	0
211	20250409	170600	546602082	4985	4985	4985	4985	0
212	20250409	170500	546602082	4985	4985	4985	4985	2165
213	20250409	170400	546602082	4985	4985	4985	4985	0
214	20250409	170300	546602082	4985	4985	4985	4985	0
215	20250409	170200	546602082	4985	4985	4985	4985	0
216	20250409	170100	546602082	4985	4985	4985	4985	0
217	20250409	170000	546602082	4985	4985	4985	4985	0
218	20250409	165900	546602082	4985	4985	4985	4985	0
219	20250409	165800	546602082	4985	4985	4985	4985	0
220	20250409	165700	546602082	4985	4985	4985	4985	0
221	20250409	165600	546602082	4985	4985	4985	4985	0
222	20250409	165500	546602082	4985	4985	4985	4985	0
223	20250409	165400	546602082	4985	4985	4985	4985	0
224	20250409	165300	546602082	4985	4985	4985	4985	0
225	20250409	165200	546602082	4985	4985	4985	4985	0
226	20250409	165100	546602082	4985	4985	4985	4985	0
227	20250409	165000	546602082	4985	4985	4985	4985	0
228	20250409	164900	546602082	4985	4985	4985	4985	0
229	20250409	164800	546602082	4985	4985	4985	4985	0
230	20250409	164700	546602082	4985	4985	4985	4985	0
231	20250409	164600	546602082	4985	4985	4985	4985	0
232	20250409	164500	546602082	4985	4985	4985	4985	0
233	20250409	164400	546602082	4985	4985	4985	4985	0
234	20250409	164300	546602082	4985	4985	4985	4985	0
235	20250409	164200	546602082	4985	4985	4985	4985	0
236	20250409	164100	546602082	4985	4985	4985	4985	0
237	20250409	164000	546602082	4985	4985	4985	4985	0
238	20250409	163900	546602082	4985	4985	4985	4985	0
239	20250409	163800	546602082	4985	4985	4985	4985	0
240	20250409	163700	546602082	4985	4985	4985	4985	0
241	20250409	163600	546602082	4985	4985	4985	4985	0
242	20250409	163500	546602082	4985	4985	4985	4985	2165
243	20250409	163400	546602082	4985	4985	4985	4985	0
244	20250409	163300	546602082	4985	4985	4985	4985	0
245	20250409	163200	546602082	4985	4985	4985	4985	0
246	20250409	163100	546602082	4985	4985	4985	4985	0
247	20250409	163000	546602082	4985	4985	4985	4985	0
248	20250409	162900	546602082	4985	4985	4985	4985	0
249	20250409	162800	546602082	4985	4985	4985	4985	0
250	20250409	162700	546602082	4985	4985	4985	4985	0
251	20250409	162600	546602082	4985	4985	4985	4985	0
252	20250409	162500	546602082	4985	4985	4985	4985	0
253	20250409	162400	546602082	4985	4985	4985	4985	0
254	20250409	162300	546602082	4985	4985	4985	4985	0
255	20250409	162200	546602082	4985	4985	4985	4985	0
256	20250409	162100	546602082	4985	4985	4985	4985	0
257	20250409	162000	546602082	4985	4985	4985	4985	0
258	20250409	161900	546602082	4985	4985	4985	4985	0
259	20250409	161800	546602082	4985	4985	4985	4985	0
260	20250409	161700	546602082	4985	4985	4985	4985	0
261	20250409	161600	546602082	4985	4985	4985	4985	0
262	20250409	161500	546602082	4985	4985	4985	4985	0
263	20250409	161400	546602082	4985	4985	4985	4985	0
264	20250409	161300	546602082	4985	4985	4985	4985	0
265	20250409	161200	546602082	4985	4985	4985	4985	0
266	20250409	161100	546602082	4985	4985	4985	4985	0
267	20250409	161000	546602082	4985	4985	4985	4985	0
268	20250409	160900	546602082	4985	4985	4985	4985	0
269	20250409	160800	546602082	4985	4985	4985	4985	0
270	20250409	160700	546602082	4985	4985	4985	4985	0
271	20250409	160600	546602082	4985	4985	4985	4985	0
272	20250409	160500	546602082	4985	4985	4985	4985	2165
273	20250409	160400	546602082	4985	4985	4985	4985	0
274	20250409	160300	546602082	4985	4985	4985	4985	0
275	20250409	160200	546602082	4985	4985	4985	4985	0
276	20250409	160100	546602082	4985	4985	4985	4985	0
277	20250409	160000	546602082	4985	4985	4985	4985	0
278	20250409	155900	546602082	4985	4985	4985	4985	0
279	20250409	155800	546602082	4985	4985	4985	4985	0
280	20250409	155700	546602082	4985	4985	4985	4985	0
281	20250409	155600	546602082	4985	4985	4985	4985	0
282	20250409	155500	546602082	4985	4985	4985	4985	0
283	20250409	155400	546602082	4985	4985	4985	4985	0
284	20250409	155300	546602082	4985	4985	4985	4985	0
285	20250409	155200	546602082	4985	4985	4985	4985	0
286	20250409	155100	546602082	4985	4985	4985	4985	0
287	20250409	155000	546602082	4985	4985	4985	4985	0
288	20250409	154900	546602082	4985	4985	4985	4985	0
289	20250409	154800	546602082	4985	4985	4985	4985	0
290	20250409	154700	546602082	4985	4985	4985	4985	0
291	20250409	154600	546602082	4985	4985	4985	4985	0
292	20250409	154500	546602082	4985	4985	4985	4985	0
293	20250409	154400	546602082	4985	4985	4985	4985	0
294	20250409	154300	546602082	4985	4985	4985	4985	0
295	20250409	154200	546602082	4985	4985	4985	4985	0
296	20250409	154100	546602082	4985	4985	4985	4985	0
297	20250409	154000	546602082	4985	4985	4985	4985	0
298	20250409	153900	546602082	4985	4985	4985	4985	0
299	20250409	153800	546602082	4985	4985	4985	4985	0
300	20250409	153700	546602082	4985	4985	4985	4985	0
301	20250409	153600	546602082	4985	4985	4985	4985	0
302	20250409	153500	546602082	4985	4985	4985	4985	2165
303	20250409	153400	546602082	4985	4985	4985	4985	0
304	20250409	153300	546602082	4985	4985	4985	4985	0
305	20250409	153200	546602082	4985	4985	4985	4985	0
306	20250409	153100	546602082	4985	4985	4985	4985	0
307	20250409	153000	546602082	4985	4985	4985	4985	2165
308	20250409	152900	535809557	4985	4985	4985	4985	0
309	20250409	152800	535809557	4985	4985	4985	4985	0
310	20250409	152700	535809557	4985	4985	4985	4985	0
311	20250409	152600	535809557	4985	4985	4985	4985	0
312	20250409	152500	535809557	4985	4985	4985	4985	0
313	20250409	152400	535809557	4985	4985	4985	4985	0
314	20250409	152300	535809557	4985	4985	4985	4985	0
315	20250409	152200	535809557	4985	4985	4985	4985	0
316	20250409	152100	535809557	4985	4985	4985	4985	0
317	20250409	152000	535809557	4985	4985	4985	4985	0
318	20250409	151900	535809557	4985	4985	4985	4970	376
319	20250409	151800	533938197	4985	4970	4985	4970	70
320	20250409	151700	533590147	4970	4970	4980	4970	1114
321	20250409	151600	528051507	4965	4965	4965	4965	0
322	20250409	151500	528051507	4965	4965	4965	4965	0
323	20250409	151400	528051507	4965	4955	4965	4955	204
324	20250409	151300	527040647	4965	4970	4970	4965	85
325	20250409	151200	526618612	4970	4970	4970	4970	157
326	20250409	151100	525838322	4950	4960	4960	4950	270
327	20250409	151000	524500262	4960	4950	4960	4950	215
328	20250409	150900	523434512	4970	4950	4970	4950	76
329	20250409	150800	523057912	4950	4950	4950	4950	345
330	20250409	150700	521350162	4950	4950	4950	4950	1
331	20250409	150600	521345212	4960	4960	4960	4960	191
332	20250409	150500	520397852	4980	4980	4980	4980	0
333	20250409	150400	520397852	4980	4980	4980	4980	20
334	20250409	150300	520298252	4980	4980	4980	4980	300
335	20250409	150200	518804252	4980	4980	4980	4980	2
336	20250409	150100	518794292	4960	4980	4980	4940	654
337	20250409	150000	515547842	4980	4980	4980	4980	5
338	20250409	145900	515522942	4980	4980	4980	4980	2
339	20250409	145800	515512982	4980	4980	4980	4980	0
340	20250409	145700	515512982	4980	4980	4980	4980	48
341	20250409	145600	515273942	4970	4970	4970	4970	0
342	20250409	145500	515273942	4970	4980	4980	4970	197
343	20250409	145400	514294842	4970	4970	4970	4970	0
344	20250409	145300	514294842	4970	4970	4970	4970	267
345	20250409	145200	512967852	4970	4970	4970	4970	1
346	20250409	145100	512962882	4955	4960	4970	4955	331
347	20250409	145000	511321262	4970	4965	4970	4960	101
348	20250409	144900	510819982	4970	4965	4970	4965	69
349	20250409	144800	510477297	4965	4965	4965	4965	1
350	20250409	144700	510472332	4960	4955	4960	4955	254
351	20250409	144600	509213012	4955	4955	4955	4955	1
352	20250409	144500	509208057	4950	4940	4950	4940	305
353	20250409	144400	507699302	4940	4940	4940	4940	70
354	20250409	144300	507353502	4945	4945	4945	4945	1
355	20250409	144200	507348557	4945	4940	4945	4940	57
356	20250409	144100	507066972	4940	4940	4940	4940	0
357	20250409	144000	507066972	4940	4940	4940	4940	1
358	20250409	143900	507062032	4935	4940	4940	4930	538
359	20250409	143800	504406212	4945	4950	4950	4945	1620
360	20250409	143700	496389797	4950	4960	4980	4950	1988
361	20250409	143600	486540052	4960	4985	4985	4960	15
362	20250409	143500	486465602	4960	4960	4960	4960	6
363	20250409	143400	486435842	4960	4960	4960	4960	75
364	20250409	143300	486063842	4960	4960	4960	4960	77
365	20250409	143200	485681922	4990	4990	4990	4990	0
366	20250409	143100	485681922	4990	4990	4990	4990	0
367	20250409	143000	485681922	4990	4990	4990	4990	0
368	20250409	142900	485681922	4990	4990	4990	4990	0
369	20250409	142800	485681922	4990	4990	4990	4990	21
370	20250409	142700	485577132	4955	4960	4960	4955	20
371	20250409	142600	485478007	4960	4965	4965	4960	200
372	20250409	142500	484486002	4965	4970	4970	4965	31
373	20250409	142400	484331937	4970	4970	4970	4970	88
374	20250409	142300	483894577	4990	4990	4990	4990	0
375	20250409	142200	483894577	4990	4990	4990	4990	0
376	20250409	142100	483894577	4990	4990	4990	4990	0
377	20250409	142000	483894577	4990	4990	4990	4990	0
378	20250409	141900	483894577	4990	4990	4990	4990	0
379	20250409	141800	483894577	4990	4985	4990	4985	300
380	20250409	141700	482398172	4985	4980	4985	4980	101
381	20250409	141600	481895187	4995	4995	4995	4995	0
382	20250409	141500	481895187	4995	4995	4995	4995	0
383	20250409	141400	481895187	4995	4995	4995	4995	1
384	20250409	141300	481890192	4990	4990	4990	4990	1050
385	20250409	141200	476650692	4990	4990	4990	4990	1
386	20250409	141100	476645702	4955	4955	4955	4955	3
387	20250409	141000	476630837	4990	4970	4990	4970	453
388	20250409	140900	474370407	4990	4990	4990	4990	0
389	20250409	140800	474370407	4990	4990	4990	4990	1300
390	20250409	140700	467883407	4990	4980	4990	4980	321
391	20250409	140600	466284817	4990	4990	4990	4980	152
392	20250409	140500	465527827	4980	4980	4980	4980	80
393	20250409	140400	465129427	4980	4980	4980	4980	0
394	20250409	140300	465129427	4980	4980	4980	4980	0
395	20250409	140200	465129427	4980	4980	4980	4980	1
396	20250409	140100	465124447	4980	4980	4980	4980	475
397	20250409	140000	462758947	4990	4990	4990	4990	0
398	20250409	135900	462758947	4990	4970	4990	4970	1000
399	20250409	135800	457774987	4970	4970	4970	4970	0
400	20250409	135700	457774987	4970	4970	4970	4970	0
401	20250409	135600	457774987	4970	4970	4970	4970	0
402	20250409	135500	457774987	4970	4970	4970	4970	1
403	20250409	135400	457770017	4960	4960	4960	4960	0
404	20250409	135300	457770017	4960	4960	4960	4960	10
405	20250409	135200	457720417	4955	4960	4960	4955	202
406	20250409	135100	456718582	4965	4970	4970	4965	107
407	20250409	135000	456187282	4965	4972	4972	4965	63
408	20250409	134900	455874137	4980	4980	4980	4980	0
409	20250409	134800	455874137	4980	4980	4980	4980	0
410	20250409	134700	455874137	4980	4955	4980	4955	713
411	20250409	134600	452327617	4955	4950	4965	4950	416
412	20250409	134500	450264772	4950	4950	4950	4950	0
413	20250409	134400	450264772	4950	4950	4950	4950	78
414	20250409	134300	449878672	4950	4945	4950	4945	499
415	20250409	134200	447410872	4945	4950	4950	4910	1828
416	20250409	134100	438395857	4950	4955	4955	4950	262
417	20250409	134000	437098647	4955	4955	4955	4955	0
418	20250409	133900	437098647	4955	4955	4955	4955	0
419	20250409	133800	437098647	4955	4950	4955	4950	559
420	20250409	133700	434329127	4950	4950	4950	4950	88
421	20250409	133600	433893527	4955	4955	4955	4955	0
422	20250409	133500	433893527	4955	4935	4955	4935	17
423	20250409	133400	433809612	4950	4950	4950	4930	861
424	20250409	133300	429561137	4950	4950	4950	4950	0
425	20250409	133200	429561137	4950	4950	4950	4930	2597
426	20250409	133100	416708907	4955	4955	4955	4950	314
427	20250409	133000	415153072	4960	4960	4960	4960	0
428	20250409	132900	415153072	4960	4960	4960	4960	0
429	20250409	132800	415153072	4960	4960	4960	4960	0
430	20250409	132700	415153072	4960	4960	4960	4960	91
431	20250409	132600	414701712	4965	4965	4965	4965	40
432	20250409	132500	414503112	4965	4965	4965	4965	5
433	20250409	132400	414478287	4965	4965	4965	4965	0
434	20250409	132300	414478287	4965	4965	4965	4965	137
435	20250409	132200	413798082	4970	4970	4970	4970	84
436	20250409	132100	413380602	4970	4970	4970	4970	77
437	20250409	132000	412997912	4970	4975	4975	4970	610
438	20250409	131900	409964382	4980	4980	4980	4980	4148
439	20250409	131800	389307342	4980	4980	4980	4980	157
440	20250409	131700	388525482	4980	4992	4992	4980	1067
441	20250409	131600	383207765	4995	4995	4995	4995	1
442	20250409	131500	383202770	4995	4995	4995	4995	0
443	20250409	131400	383202770	4995	4995	4995	4995	1
444	20250409	131300	383197775	4995	4995	4995	4995	1
445	20250409	131200	383192780	4995	4995	4995	4995	1
446	20250409	131100	383187785	4990	4990	4990	4990	0
447	20250409	131000	383187785	4990	4995	4995	4990	377
448	20250409	130900	381306545	4995	4995	4995	4995	4
449	20250409	130800	381286565	4990	4990	4990	4990	39
450	20250409	130700	381091955	4990	4990	4990	4990	0
451	20250409	130600	381091955	4990	4995	4995	4990	162
452	20250409	130500	380283560	5010	5010	5010	5010	0
453	20250409	130400	380283560	5010	5000	5010	5000	1036
454	20250409	130300	375103515	5030	5030	5030	5030	0
455	20250409	130200	375103515	5030	4995	5030	4995	158
456	20250409	130100	374313520	4995	4985	4995	4985	950
457	20250409	130000	369572075	4985	4990	4990	4985	65
458	20250409	125900	369247825	4990	4990	4990	4990	0
459	20250409	125800	369247825	4990	4990	4990	4990	0
460	20250409	125700	369247825	4990	4990	4990	4990	23
461	20250409	125600	369133055	4990	4990	4990	4990	132
462	20250409	125500	368474375	4990	4990	4990	4990	1
463	20250409	125400	368469385	4990	4985	4990	4985	211
464	20250409	125300	367417545	4980	4980	4980	4980	777
465	20250409	125200	363548085	4990	4990	4990	4990	31
466	20250409	125100	363393395	4990	4990	4990	4985	2929
467	20250409	125000	348791675	4995	4995	4995	4995	0
468	20250409	124900	348791675	4995	4995	4995	4995	0
469	20250409	124800	348791675	4995	4995	4995	4995	86
470	20250409	124700	348362105	4995	4992	4995	4992	214
471	20250409	124600	347293325	4995	4995	4995	4995	8
472	20250409	124500	347253365	4990	4990	4990	4990	284
473	20250409	124400	345836205	4990	4990	4990	4990	0
474	20250409	124300	345836205	4990	4990	4990	4990	571
475	20250409	124200	342986915	4995	4995	4995	4995	0
476	20250409	124100	342986915	4995	4990	4995	4990	707
477	20250409	124000	339456310	4985	4985	4985	4985	0
478	20250409	123900	339456310	4985	4985	4985	4985	135
479	20250409	123800	338783335	4990	4990	4990	4990	6
480	20250409	123700	338753395	4990	4990	4990	4990	0
481	20250409	123600	338753395	4990	4990	4990	4990	5
482	20250409	123500	338728445	4990	4990	4990	4990	455
483	20250409	123400	336457995	4995	4995	4995	4995	0
484	20250409	123300	336457995	4995	5000	5000	4995	126
485	20250409	123200	335828585	5000	4995	5000	4995	9
486	20250409	123100	335783600	4995	4990	4995	4990	47
487	20250409	123000	335549065	4990	4990	4990	4990	20
488	20250409	122900	335449265	4985	5000	5000	4985	2839
489	20250409	122800	321281635	4995	4995	4995	4995	139
490	20250409	122700	320587330	4995	5000	5000	4995	4822
491	20250409	122600	296480355	5010	5010	5010	5010	1036
492	20250409	122500	291289995	5010	5010	5010	5010	100
493	20250409	122400	290788995	5000	5000	5000	5000	2531
494	20250409	122300	278133995	5010	5010	5010	5010	1877
495	20250409	122200	268730225	5010	5015	5015	5010	55
496	20250409	122100	268454665	5020	5015	5020	5015	7
497	20250409	122000	268419550	5020	5020	5020	5020	11
498	20250409	121900	268364330	5020	5020	5020	5020	0
499	20250409	121800	268364330	5020	5020	5020	5020	0
500	20250409	121700	268364330	5020	5020	5020	5020	10
501	20250409	121600	268314130	5020	5020	5020	5020	0
502	20250409	121500	268314130	5020	5020	5020	5020	1
503	20250409	121400	268309110	5010	5010	5010	5010	0
504	20250409	121300	268309110	5010	5010	5010	5010	0
505	20250409	121200	268309110	5010	5010	5010	5010	0
506	20250409	121100	268309110	5010	5010	5010	5010	175
507	20250409	121000	267432360	5020	5020	5020	5020	0
508	20250409	120900	267432360	5020	5020	5020	5020	0
509	20250409	120800	267432360	5020	5020	5020	5020	250
510	20250409	120700	266177360	5010	5010	5010	5010	95
511	20250409	120600	265701410	5020	5020	5020	5020	0
512	20250409	120500	265701410	5020	5020	5020	5010	208
513	20250409	120400	264657260	5020	5020	5020	5020	438
514	20250409	120300	262458500	5020	5020	5020	5020	0
515	20250409	120200	262458500	5020	5020	5020	5020	42
516	20250409	120100	262247660	5040	5040	5040	5040	0
517	20250409	120000	262247660	5040	5040	5040	5040	0
518	20250409	115900	262247660	5040	5040	5040	5040	0
519	20250409	115800	262247660	5040	5040	5040	5040	0
520	20250409	115700	262247660	5040	5040	5040	5040	0
521	20250409	115600	262247660	5040	5040	5040	5040	1
522	20250409	115500	262242620	5030	5030	5030	5030	10
523	20250409	115400	262192320	5020	5020	5020	5020	11
524	20250409	115300	262137100	5010	5030	5030	5010	396
525	20250409	115200	260150140	5040	5040	5040	5040	30
526	20250409	115100	259998940	5030	5030	5030	5030	100
527	20250409	115000	259495940	5030	5030	5030	5030	59
528	20250409	114900	259199170	5030	5030	5030	5030	36
529	20250409	114800	259018090	5030	5030	5030	5030	173
530	20250409	114700	258147900	5040	5040	5040	5040	0
531	20250409	114600	258147900	5040	5040	5040	5040	0
532	20250409	114500	258147900	5040	5040	5040	5040	0
533	20250409	114400	258147900	5040	5040	5040	5040	0
534	20250409	114300	258147900	5040	5040	5040	5040	19
535	20250409	114200	258052140	5040	5040	5040	5040	0
536	20250409	114100	258052140	5040	5040	5040	5040	0
537	20250409	114000	258052140	5040	5040	5040	5040	3
538	20250409	113900	258037020	5040	5035	5040	5035	13
539	20250409	113800	257971560	5030	5030	5030	5030	133
540	20250409	113700	257302570	5030	5030	5030	5030	0
541	20250409	113600	257302570	5030	5030	5030	5030	0
542	20250409	113500	257302570	5030	5030	5030	5030	10
543	20250409	113400	257252270	5030	5030	5030	5030	30
544	20250409	113300	257101370	5030	5030	5030	5030	20
545	20250409	113200	257000770	5030	5030	5030	5030	431
546	20250409	113100	254832840	5030	5030	5030	5030	31
547	20250409	113000	254676910	5030	5030	5030	5030	80
548	20250409	112900	254274510	5030	5030	5030	5030	0
549	20250409	112800	254274510	5030	5030	5030	5030	202
550	20250409	112700	253258450	5040	5050	5050	5040	157
551	20250409	112600	252467070	5040	5040	5040	5040	16
552	20250409	112500	252386430	5030	5035	5035	5030	387
553	20250409	112400	250439075	5030	5030	5030	5030	0
554	20250409	112300	250439075	5030	5030	5030	5030	0
555	20250409	112200	250439075	5030	5030	5030	5030	0
556	20250409	112100	250439075	5030	5030	5030	5030	0
557	20250409	112000	250439075	5030	5030	5030	5030	387
558	20250409	111900	248492465	5060	5060	5060	5060	0
559	20250409	111800	248492465	5060	5060	5060	5060	0
560	20250409	111700	248492465	5060	5060	5060	5060	0
561	20250409	111600	248492465	5060	5060	5060	5060	0
562	20250409	111500	248492465	5060	5060	5060	5060	10
563	20250409	111400	248441865	5060	5060	5060	5060	57
564	20250409	111300	248153445	5060	5060	5060	5060	0
565	20250409	111200	248153445	5060	5060	5060	5060	251
566	20250409	111100	246883385	5060	5060	5060	5060	0
567	20250409	111000	246883385	5060	5060	5060	5060	0
568	20250409	110900	246883385	5060	5060	5060	5060	0
569	20250409	110800	246883385	5060	5060	5060	5060	0
570	20250409	110700	246883385	5060	5060	5060	5060	0
571	20250409	110600	246883385	5060	5030	5060	5030	302
572	20250409	110500	245364285	5060	5030	5060	5030	202
573	20250409	110400	244348185	5030	5030	5030	5030	0
574	20250409	110300	244348185	5030	5030	5030	5030	4
575	20250409	110200	244328065	5060	5050	5060	5050	489
576	20250409	110100	241858415	5040	5040	5040	5040	0
577	20250409	110000	241858415	5040	5040	5040	5040	72
578	20250409	105900	241495535	5020	5020	5020	5020	110
579	20250409	105800	240943335	5040	5040	5040	5040	450
580	20250409	105700	238675335	5040	5040	5040	5040	165
581	20250409	105600	237843735	5010	5040	5040	5010	28
582	20250409	105500	237702855	5040	5040	5040	5040	11
583	20250409	105400	237647415	5010	5010	5010	5010	62
584	20250409	105300	237336795	5020	5020	5020	5000	101
585	20250409	105200	236831445	5020	5020	5020	5020	50
586	20250409	105100	236580445	5010	5020	5020	5010	25
587	20250409	105000	236455165	5020	5020	5020	5020	19
588	20250409	104900	236359785	5010	5010	5010	5010	0
589	20250409	104800	236359785	5010	5010	5010	5010	1
590	20250409	104700	236354775	5010	5020	5020	5010	1238
591	20250409	104600	230150565	5030	5030	5030	5030	0
592	20250409	104500	230150565	5030	5030	5030	5030	5
593	20250409	104400	230125415	5030	5030	5030	5030	201
594	20250409	104300	229114385	5030	5030	5030	5030	104
595	20250409	104200	228591265	5040	5040	5040	5040	0
596	20250409	104100	228591265	5040	5040	5040	5040	0
597	20250409	104000	228591265	5040	5040	5040	5040	1
598	20250409	103900	228586225	5030	5030	5030	5030	245
599	20250409	103800	227353875	5030	5030	5030	5030	49
600	20250409	103700	227107405	5040	5040	5040	5040	0
601	20250409	103600	227107405	5040	5040	5040	5040	20
602	20250409	103500	227006605	5040	5040	5040	5040	0
603	20250409	103400	227006605	5040	5020	5040	5020	297
604	20250409	103300	225512885	5020	5020	5020	5020	51
605	20250409	103200	225256865	5010	5010	5020	5010	789
606	20250409	103100	221303965	5020	5030	5030	5020	101
607	20250409	103000	220796335	5030	5030	5030	5030	9
608	20250409	102900	220751065	5040	5040	5040	5040	99
609	20250409	102800	220252105	5040	5040	5040	5010	257
610	20250409	102700	218959405	5040	5040	5040	5040	0
611	20250409	102600	218959405	5040	5040	5040	5040	0
612	20250409	102500	218959405	5040	5040	5040	5040	1
613	20250409	102400	218954365	5020	5000	5040	5000	302
614	20250409	102300	217438055	5010	5010	5010	5010	12
615	20250409	102200	217377935	5030	5030	5030	4995	14805
616	20250409	102100	143203010	5040	5040	5040	5040	1004
617	20250409	102000	138142850	5040	5040	5040	5040	300
618	20250409	101900	136630850	5050	5050	5050	5050	5
619	20250409	101800	136605600	5050	5050	5050	5050	5
620	20250409	101700	136580350	5050	5050	5050	5050	0
621	20250409	101600	136580350	5050	5050	5050	5050	34
622	20250409	101500	136408650	5050	5050	5050	5050	74
623	20250409	101400	136034950	5050	5050	5050	5050	2
624	20250409	101300	136024850	5050	5040	5050	5040	371
625	20250409	101200	134155000	5060	5060	5060	5040	81
626	20250409	101100	133746640	5060	5050	5060	5050	5
627	20250409	101000	133721380	5040	5050	5050	5040	231
628	20250409	100900	132556140	5040	5040	5040	5040	1
629	20250409	100800	132551100	5040	5040	5040	5040	0
630	20250409	100700	132551100	5040	5040	5040	5040	548
631	20250409	100600	129789180	5040	5040	5040	5040	3
632	20250409	100500	129774060	5040	5030	5040	5030	148
633	20250409	100400	129029140	5040	5030	5040	5030	110
634	20250409	100300	128475740	5030	5030	5030	5030	0
635	20250409	100200	128475740	5030	5030	5030	5030	420
636	20250409	100100	126363140	5030	5050	5060	5030	2728
637	20250409	100000	112612470	5050	5040	5050	5040	141
638	20250409	095900	111901330	5040	5040	5040	5040	10
639	20250409	095800	111850930	5040	5040	5040	5030	812
640	20250409	095700	107764150	5040	5040	5040	5030	1245
641	20250409	095600	101498000	5040	5050	5050	5040	1020
642	20250409	095500	96357000	5080	5080	5080	5080	0
643	20250409	095400	96357000	5080	5050	5080	5050	222
644	20250409	095300	95231880	5050	5050	5050	5050	230
645	20250409	095200	94070380	5050	5050	5050	5050	10
646	20250409	095100	94019880	5050	5050	5050	5050	25
647	20250409	095000	93893630	5050	5050	5050	5050	2
648	20250409	094900	93883530	5040	5050	5050	5040	526
649	20250409	094800	91227560	5050	5050	5050	5050	219
650	20250409	094700	90121610	5070	5050	5070	5050	147
651	20250409	094600	89379240	5050	5060	5060	5050	147
652	20250409	094500	88635720	5070	5070	5070	5070	0
653	20250409	094400	88635720	5070	5070	5070	5070	285
654	20250409	094300	87190770	5060	5060	5060	5060	166
655	20250409	094200	86350810	5050	5050	5050	5050	393
656	20250409	094100	84366160	5060	5060	5060	5060	3
657	20250409	094000	84350980	5060	5060	5060	5060	275
658	20250409	093900	82959480	5060	5060	5060	5060	30
659	20250409	093800	82807680	5060	5070	5070	5060	500
660	20250409	093700	80276900	5070	5070	5070	5070	134
661	20250409	093600	79597520	5070	5070	5070	5070	2
662	20250409	093500	79587380	5060	5060	5060	5060	192
663	20250409	093400	78615860	5070	5070	5070	5070	0
664	20250409	093300	78615860	5070	5070	5070	5070	51
665	20250409	093200	78357290	5060	5060	5060	5060	0
666	20250409	093100	78357290	5060	5060	5060	5060	0
667	20250409	093000	78357290	5060	5060	5060	5060	89
668	20250409	092900	77906950	5050	5050	5050	5050	0
669	20250409	092800	77906950	5050	5050	5050	5050	217
670	20250409	092700	76811100	5060	5060	5060	5060	1
671	20250409	092600	76806040	5060	5060	5060	5060	0
672	20250409	092500	76806040	5060	5050	5060	5040	1800
673	20250409	092400	67715340	5050	5050	5050	5050	0
674	20250409	092300	67715340	5050	5060	5060	5050	1132
675	20250409	092200	61996220	5070	5070	5070	5070	688
676	20250409	092100	58508060	5070	5070	5070	5070	0
677	20250409	092000	58508060	5070	5070	5070	5070	18
678	20250409	091900	58416800	5080	5080	5080	5080	239
679	20250409	091800	57202680	5080	5080	5080	5080	298
680	20250409	091700	55688840	5080	5100	5100	5080	32
681	20250409	091600	55526220	5100	5100	5100	5100	48
682	20250409	091500	55281420	5070	5070	5070	5070	0
683	20250409	091400	55281420	5070	5070	5070	5070	429
684	20250409	091300	53106390	5110	5120	5120	5090	933
685	20250409	091200	48353720	5100	5100	5100	5100	21
686	20250409	091100	48246620	5110	5100	5110	5100	85
687	20250409	091000	47812320	5110	5110	5110	5110	260
688	20250409	090900	46483720	5090	5110	5110	5090	118
689	20250409	090800	45883060	5110	5090	5110	5090	45
690	20250409	090700	45653990	5100	5100	5100	5100	1
691	20250409	090600	45648890	5100	5100	5100	5100	0
692	20250409	090500	45648890	5100	5090	5120	5090	807
693	20250409	090400	41528910	5090	5070	5090	5060	3666
694	20250409	090300	22971740	5070	5100	5100	5070	204
695	20250409	090200	21933900	5100	5100	5100	5100	1171
696	20250409	090100	15961800	5100	5100	5120	5100	64
697	20250409	090000	15634930	5100	5060	5100	5060	3083