KissMeData/464500/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	212600	866429585	2935	2935	2935	2935	14233
3	20250410	212500	866429585	2935	2935	2935	2935	0
4	20250410	212400	866429585	2935	2935	2935	2935	0
5	20250410	212300	866429585	2935	2935	2935	2935	0
6	20250410	212200	866429585	2935	2935	2935	2935	0
7	20250410	212100	866429585	2935	2935	2935	2935	0
8	20250410	212000	866429585	2935	2935	2935	2935	0
9	20250410	211900	866429585	2935	2935	2935	2935	0
10	20250410	211800	866429585	2935	2935	2935	2935	0
11	20250410	211700	866429585	2935	2935	2935	2935	0
12	20250410	211600	866429585	2935	2935	2935	2935	0
13	20250410	211500	866429585	2935	2935	2935	2935	0
14	20250410	211400	866429585	2935	2935	2935	2935	0
15	20250410	211300	866429585	2935	2935	2935	2935	0
16	20250410	211200	866429585	2935	2935	2935	2935	0
17	20250410	211100	866429585	2935	2935	2935	2935	0
18	20250410	211000	866429585	2935	2935	2935	2935	0
19	20250410	210900	866429585	2935	2935	2935	2935	0
20	20250410	210800	866429585	2935	2935	2935	2935	0
21	20250410	210700	866429585	2935	2935	2935	2935	0
22	20250410	210600	866429585	2935	2935	2935	2935	0
23	20250410	210500	866429585	2935	2935	2935	2935	0
24	20250410	210400	866429585	2935	2935	2935	2935	0
25	20250410	210300	866429585	2935	2935	2935	2935	0
26	20250410	210200	866429585	2935	2935	2935	2935	0
27	20250410	210100	866429585	2935	2935	2935	2935	0
28	20250410	210000	866429585	2935	2935	2935	2935	0
29	20250410	205900	866429585	2935	2935	2935	2935	0
30	20250410	205800	866429585	2935	2935	2935	2935	0
31	20250410	205700	866429585	2935	2935	2935	2935	0
32	20250410	205600	866429585	2935	2935	2935	2935	14233
33	20250410	205500	866429585	2935	2935	2935	2935	0
34	20250410	205400	866429585	2935	2935	2935	2935	0
35	20250410	205300	866429585	2935	2935	2935	2935	0
36	20250410	205200	866429585	2935	2935	2935	2935	0
37	20250410	205100	866429585	2935	2935	2935	2935	0
38	20250410	205000	866429585	2935	2935	2935	2935	0
39	20250410	204900	866429585	2935	2935	2935	2935	0
40	20250410	204800	866429585	2935	2935	2935	2935	0
41	20250410	204700	866429585	2935	2935	2935	2935	0
42	20250410	204600	866429585	2935	2935	2935	2935	0
43	20250410	204500	866429585	2935	2935	2935	2935	0
44	20250410	204400	866429585	2935	2935	2935	2935	0
45	20250410	204300	866429585	2935	2935	2935	2935	0
46	20250410	204200	866429585	2935	2935	2935	2935	0
47	20250410	204100	866429585	2935	2935	2935	2935	0
48	20250410	204000	866429585	2935	2935	2935	2935	0
49	20250410	203900	866429585	2935	2935	2935	2935	0
50	20250410	203800	866429585	2935	2935	2935	2935	0
51	20250410	203700	866429585	2935	2935	2935	2935	0
52	20250410	203600	866429585	2935	2935	2935	2935	0
53	20250410	203500	866429585	2935	2935	2935	2935	0
54	20250410	203400	866429585	2935	2935	2935	2935	0
55	20250410	203300	866429585	2935	2935	2935	2935	0
56	20250410	203200	866429585	2935	2935	2935	2935	0
57	20250410	203100	866429585	2935	2935	2935	2935	0
58	20250410	203000	866429585	2935	2935	2935	2935	0
59	20250410	202900	866429585	2935	2935	2935	2935	0
60	20250410	202800	866429585	2935	2935	2935	2935	0
61	20250410	202700	866429585	2935	2935	2935	2935	0
62	20250410	202600	866429585	2935	2935	2935	2935	14233
63	20250410	202500	866429585	2935	2935	2935	2935	0
64	20250410	202400	866429585	2935	2935	2935	2935	0
65	20250410	202300	866429585	2935	2935	2935	2935	0
66	20250410	202200	866429585	2935	2935	2935	2935	0
67	20250410	202100	866429585	2935	2935	2935	2935	0
68	20250410	202000	866429585	2935	2935	2935	2935	0
69	20250410	201900	866429585	2935	2935	2935	2935	0
70	20250410	201800	866429585	2935	2935	2935	2935	0
71	20250410	201700	866429585	2935	2935	2935	2935	0
72	20250410	201600	866429585	2935	2935	2935	2935	0
73	20250410	201500	866429585	2935	2935	2935	2935	0
74	20250410	201400	866429585	2935	2935	2935	2935	0
75	20250410	201300	866429585	2935	2935	2935	2935	0
76	20250410	201200	866429585	2935	2935	2935	2935	0
77	20250410	201100	866429585	2935	2935	2935	2935	0
78	20250410	201000	866429585	2935	2935	2935	2935	0
79	20250410	200900	866429585	2935	2935	2935	2935	0
80	20250410	200800	866429585	2935	2935	2935	2935	0
81	20250410	200700	866429585	2935	2935	2935	2935	0
82	20250410	200600	866429585	2935	2935	2935	2935	0
83	20250410	200500	866429585	2935	2935	2935	2935	0
84	20250410	200400	866429585	2935	2935	2935	2935	0
85	20250410	200300	866429585	2935	2935	2935	2935	0
86	20250410	200200	866429585	2935	2935	2935	2935	0
87	20250410	200100	866429585	2935	2935	2935	2935	0
88	20250410	200000	866429585	2935	2935	2935	2935	0
89	20250410	195900	866429585	2935	2935	2935	2935	0
90	20250410	195800	866429585	2935	2935	2935	2935	0
91	20250410	195700	866429585	2935	2935	2935	2935	0
92	20250410	195600	866429585	2935	2935	2935	2935	14233
93	20250410	195500	866429585	2935	2935	2935	2935	0
94	20250410	195400	866429585	2935	2935	2935	2935	0
95	20250410	195300	866429585	2935	2935	2935	2935	0
96	20250410	195200	866429585	2935	2935	2935	2935	0
97	20250410	195100	866429585	2935	2935	2935	2935	0
98	20250410	195000	866429585	2935	2935	2935	2935	0
99	20250410	194900	866429585	2935	2935	2935	2935	0
100	20250410	194800	866429585	2935	2935	2935	2935	0
101	20250410	194700	866429585	2935	2935	2935	2935	0
102	20250410	194600	866429585	2935	2935	2935	2935	0
103	20250410	194500	866429585	2935	2935	2935	2935	0
104	20250410	194400	866429585	2935	2935	2935	2935	0
105	20250410	194300	866429585	2935	2935	2935	2935	0
106	20250410	194200	866429585	2935	2935	2935	2935	0
107	20250410	194100	866429585	2935	2935	2935	2935	0
108	20250410	194000	866429585	2935	2935	2935	2935	0
109	20250410	193900	866429585	2935	2935	2935	2935	0
110	20250410	193800	866429585	2935	2935	2935	2935	0
111	20250410	193700	866429585	2935	2935	2935	2935	0
112	20250410	193600	866429585	2935	2935	2935	2935	0
113	20250410	193500	866429585	2935	2935	2935	2935	0
114	20250410	193400	866429585	2935	2935	2935	2935	0
115	20250410	193300	866429585	2935	2935	2935	2935	0
116	20250410	193200	866429585	2935	2935	2935	2935	0
117	20250410	193100	866429585	2935	2935	2935	2935	0
118	20250410	193000	866429585	2935	2935	2935	2935	0
119	20250410	192900	866429585	2935	2935	2935	2935	0
120	20250410	192800	866429585	2935	2935	2935	2935	0
121	20250410	192700	866429585	2935	2935	2935	2935	0
122	20250410	192600	866429585	2935	2935	2935	2935	14233
123	20250410	192500	866429585	2935	2935	2935	2935	0
124	20250410	192400	866429585	2935	2935	2935	2935	0
125	20250410	192300	866429585	2935	2935	2935	2935	0
126	20250410	192200	866429585	2935	2935	2935	2935	0
127	20250410	192100	866429585	2935	2935	2935	2935	0
128	20250410	192000	866429585	2935	2935	2935	2935	0
129	20250410	191900	866429585	2935	2935	2935	2935	0
130	20250410	191800	866429585	2935	2935	2935	2935	0
131	20250410	191700	866429585	2935	2935	2935	2935	0
132	20250410	191600	866429585	2935	2935	2935	2935	0
133	20250410	191500	866429585	2935	2935	2935	2935	0
134	20250410	191400	866429585	2935	2935	2935	2935	0
135	20250410	191300	866429585	2935	2935	2935	2935	0
136	20250410	191200	866429585	2935	2935	2935	2935	0
137	20250410	191100	866429585	2935	2935	2935	2935	0
138	20250410	191000	866429585	2935	2935	2935	2935	0
139	20250410	190900	866429585	2935	2935	2935	2935	0
140	20250410	190800	866429585	2935	2935	2935	2935	0
141	20250410	190700	866429585	2935	2935	2935	2935	0
142	20250410	190600	866429585	2935	2935	2935	2935	0
143	20250410	190500	866429585	2935	2935	2935	2935	0
144	20250410	190400	866429585	2935	2935	2935	2935	0
145	20250410	190300	866429585	2935	2935	2935	2935	0
146	20250410	190200	866429585	2935	2935	2935	2935	0
147	20250410	190100	866429585	2935	2935	2935	2935	0
148	20250410	190000	866429585	2935	2935	2935	2935	0
149	20250410	185900	866429585	2935	2935	2935	2935	0
150	20250410	185800	866429585	2935	2935	2935	2935	0
151	20250410	185700	866429585	2935	2935	2935	2935	0
152	20250410	185600	866429585	2935	2935	2935	2935	14233
153	20250410	185500	866429585	2935	2935	2935	2935	0
154	20250410	185400	866429585	2935	2935	2935	2935	0
155	20250410	185300	866429585	2935	2935	2935	2935	0
156	20250410	185200	866429585	2935	2935	2935	2935	0
157	20250410	185100	866429585	2935	2935	2935	2935	0
158	20250410	185000	866429585	2935	2935	2935	2935	0
159	20250410	184900	866429585	2935	2935	2935	2935	0
160	20250410	184800	866429585	2935	2935	2935	2935	0
161	20250410	184700	866429585	2935	2935	2935	2935	0
162	20250410	184600	866429585	2935	2935	2935	2935	0
163	20250410	184500	866429585	2935	2935	2935	2935	0
164	20250410	184400	866429585	2935	2935	2935	2935	0
165	20250410	184300	866429585	2935	2935	2935	2935	0
166	20250410	184200	866429585	2935	2935	2935	2935	0
167	20250410	184100	866429585	2935	2935	2935	2935	0
168	20250410	184000	866429585	2935	2935	2935	2935	0
169	20250410	183900	866429585	2935	2935	2935	2935	0
170	20250410	183800	866429585	2935	2935	2935	2935	0
171	20250410	183700	866429585	2935	2935	2935	2935	0
172	20250410	183600	866429585	2935	2935	2935	2935	0
173	20250410	183500	866429585	2935	2935	2935	2935	0
174	20250410	183400	866429585	2935	2935	2935	2935	0
175	20250410	183300	866429585	2935	2935	2935	2935	0
176	20250410	183200	866429585	2935	2935	2935	2935	0
177	20250410	183100	866429585	2935	2935	2935	2935	0
178	20250410	183000	866429585	2935	2935	2935	2935	0
179	20250410	182900	866429585	2935	2935	2935	2935	0
180	20250410	182800	866429585	2935	2935	2935	2935	0
181	20250410	182700	866429585	2935	2935	2935	2935	0
182	20250410	182600	866429585	2935	2935	2935	2935	14233
183	20250410	182500	866429585	2935	2935	2935	2935	0
184	20250410	182400	866429585	2935	2935	2935	2935	0
185	20250410	182300	866429585	2935	2935	2935	2935	0
186	20250410	182200	866429585	2935	2935	2935	2935	0
187	20250410	182100	866429585	2935	2935	2935	2935	0
188	20250410	182000	866429585	2935	2935	2935	2935	0
189	20250410	181900	866429585	2935	2935	2935	2935	0
190	20250410	181800	866429585	2935	2935	2935	2935	0
191	20250410	181700	866429585	2935	2935	2935	2935	0
192	20250410	181600	866429585	2935	2935	2935	2935	0
193	20250410	181500	866429585	2935	2935	2935	2935	0
194	20250410	181400	866429585	2935	2935	2935	2935	0
195	20250410	181300	866429585	2935	2935	2935	2935	0
196	20250410	181200	866429585	2935	2935	2935	2935	0
197	20250410	181100	866429585	2935	2935	2935	2935	0
198	20250410	181000	866429585	2935	2935	2935	2935	0
199	20250410	180900	866429585	2935	2935	2935	2935	0
200	20250410	180800	866429585	2935	2935	2935	2935	0
201	20250410	180700	866429585	2935	2935	2935	2935	0
202	20250410	180600	866429585	2935	2935	2935	2935	0
203	20250410	180500	866429585	2935	2935	2935	2935	0
204	20250410	180400	866429585	2935	2935	2935	2935	0
205	20250410	180300	866429585	2935	2935	2935	2935	0
206	20250410	180200	866429585	2935	2935	2935	2935	0
207	20250410	180100	866429585	2935	2935	2935	2935	0
208	20250410	180000	866429585	2935	2935	2935	2935	0
209	20250410	175900	866429585	2935	2935	2935	2935	0
210	20250410	175800	866429585	2935	2935	2935	2935	0
211	20250410	175700	866429585	2935	2935	2935	2935	0
212	20250410	175600	866429585	2935	2935	2935	2935	14233
213	20250410	175500	866429585	2935	2935	2935	2935	0
214	20250410	175400	866429585	2935	2935	2935	2935	0
215	20250410	175300	866429585	2935	2935	2935	2935	0
216	20250410	175200	866429585	2935	2935	2935	2935	0
217	20250410	175100	866429585	2935	2935	2935	2935	0
218	20250410	175000	866429585	2935	2935	2935	2935	0
219	20250410	174900	866429585	2935	2935	2935	2935	0
220	20250410	174800	866429585	2935	2935	2935	2935	0
221	20250410	174700	866429585	2935	2935	2935	2935	0
222	20250410	174600	866429585	2935	2935	2935	2935	0
223	20250410	174500	866429585	2935	2935	2935	2935	0
224	20250410	174400	866429585	2935	2935	2935	2935	0
225	20250410	174300	866429585	2935	2935	2935	2935	0
226	20250410	174200	866429585	2935	2935	2935	2935	0
227	20250410	174100	866429585	2935	2935	2935	2935	0
228	20250410	174000	866429585	2935	2935	2935	2935	0
229	20250410	173900	866429585	2935	2935	2935	2935	0
230	20250410	173800	866429585	2935	2935	2935	2935	0
231	20250410	173700	866429585	2935	2935	2935	2935	0
232	20250410	173600	866429585	2935	2935	2935	2935	0
233	20250410	173500	866429585	2935	2935	2935	2935	0
234	20250410	173400	866429585	2935	2935	2935	2935	0
235	20250410	173300	866429585	2935	2935	2935	2935	0
236	20250410	173200	866429585	2935	2935	2935	2935	0
237	20250410	173100	866429585	2935	2935	2935	2935	0
238	20250410	173000	866429585	2935	2935	2935	2935	0
239	20250410	172900	866429585	2935	2935	2935	2935	0
240	20250410	172800	866429585	2935	2935	2935	2935	0
241	20250410	172700	866429585	2935	2935	2935	2935	0
242	20250410	172600	866429585	2935	2935	2935	2935	14233
243	20250410	172500	866429585	2935	2935	2935	2935	0
244	20250410	172400	866429585	2935	2935	2935	2935	0
245	20250410	172300	866429585	2935	2935	2935	2935	0
246	20250410	172200	866429585	2935	2935	2935	2935	0
247	20250410	172100	866429585	2935	2935	2935	2935	0
248	20250410	172000	866429585	2935	2935	2935	2935	0
249	20250410	171900	866429585	2935	2935	2935	2935	0
250	20250410	171800	866429585	2935	2935	2935	2935	0
251	20250410	171700	866429585	2935	2935	2935	2935	0
252	20250410	171600	866429585	2935	2935	2935	2935	0
253	20250410	171500	866429585	2935	2935	2935	2935	0
254	20250410	171400	866429585	2935	2935	2935	2935	0
255	20250410	171300	866429585	2935	2935	2935	2935	0
256	20250410	171200	866429585	2935	2935	2935	2935	0
257	20250410	171100	866429585	2935	2935	2935	2935	0
258	20250410	171000	866429585	2935	2935	2935	2935	0
259	20250410	170900	866429585	2935	2935	2935	2935	0
260	20250410	170800	866429585	2935	2935	2935	2935	0
261	20250410	170700	866429585	2935	2935	2935	2935	0
262	20250410	170600	866429585	2935	2935	2935	2935	0
263	20250410	170500	866429585	2935	2935	2935	2935	0
264	20250410	170400	866429585	2935	2935	2935	2935	0
265	20250410	170300	866429585	2935	2935	2935	2935	0
266	20250410	170200	866429585	2935	2935	2935	2935	0
267	20250410	170100	866429585	2935	2935	2935	2935	0
268	20250410	170000	866429585	2935	2935	2935	2935	0
269	20250410	165900	866429585	2935	2935	2935	2935	0
270	20250410	165800	866429585	2935	2935	2935	2935	0
271	20250410	165700	866429585	2935	2935	2935	2935	0
272	20250410	165600	866429585	2935	2935	2935	2935	14233
273	20250410	165500	866429585	2935	2935	2935	2935	0
274	20250410	165400	866429585	2935	2935	2935	2935	0
275	20250410	165300	866429585	2935	2935	2935	2935	0
276	20250410	165200	866429585	2935	2935	2935	2935	0
277	20250410	165100	866429585	2935	2935	2935	2935	0
278	20250410	165000	866429585	2935	2935	2935	2935	0
279	20250410	164900	866429585	2935	2935	2935	2935	0
280	20250410	164800	866429585	2935	2935	2935	2935	0
281	20250410	164700	866429585	2935	2935	2935	2935	0
282	20250410	164600	866429585	2935	2935	2935	2935	0
283	20250410	164500	866429585	2935	2935	2935	2935	0
284	20250410	164400	866429585	2935	2935	2935	2935	0
285	20250410	164300	866429585	2935	2935	2935	2935	0
286	20250410	164200	866429585	2935	2935	2935	2935	0
287	20250410	164100	866429585	2935	2935	2935	2935	0
288	20250410	164000	866429585	2935	2935	2935	2935	0
289	20250410	163900	866429585	2935	2935	2935	2935	0
290	20250410	163800	866429585	2935	2935	2935	2935	0
291	20250410	163700	866429585	2935	2935	2935	2935	0
292	20250410	163600	866429585	2935	2935	2935	2935	0
293	20250410	163500	866429585	2935	2935	2935	2935	0
294	20250410	163400	866429585	2935	2935	2935	2935	0
295	20250410	163300	866429585	2935	2935	2935	2935	0
296	20250410	163200	866429585	2935	2935	2935	2935	0
297	20250410	163100	866429585	2935	2935	2935	2935	0
298	20250410	163000	866429585	2935	2935	2935	2935	0
299	20250410	162900	866429585	2935	2935	2935	2935	0
300	20250410	162800	866429585	2935	2935	2935	2935	0
301	20250410	162700	866429585	2935	2935	2935	2935	0
302	20250410	162600	866429585	2935	2935	2935	2935	14233
303	20250410	162500	866429585	2935	2935	2935	2935	0
304	20250410	162400	866429585	2935	2935	2935	2935	0
305	20250410	162300	866429585	2935	2935	2935	2935	0
306	20250410	162200	866429585	2935	2935	2935	2935	0
307	20250410	162100	866429585	2935	2935	2935	2935	0
308	20250410	162000	866429585	2935	2935	2935	2935	0
309	20250410	161900	866429585	2935	2935	2935	2935	0
310	20250410	161800	866429585	2935	2935	2935	2935	0
311	20250410	161700	866429585	2935	2935	2935	2935	0
312	20250410	161600	866429585	2935	2935	2935	2935	0
313	20250410	161500	866429585	2935	2935	2935	2935	0
314	20250410	161400	866429585	2935	2935	2935	2935	0
315	20250410	161300	866429585	2935	2935	2935	2935	0
316	20250410	161200	866429585	2935	2935	2935	2935	0
317	20250410	161100	866429585	2935	2935	2935	2935	0
318	20250410	161000	866429585	2935	2935	2935	2935	0
319	20250410	160900	866429585	2935	2935	2935	2935	0
320	20250410	160800	866429585	2935	2935	2935	2935	0
321	20250410	160700	866429585	2935	2935	2935	2935	0
322	20250410	160600	866429585	2935	2935	2935	2935	0
323	20250410	160500	866429585	2935	2935	2935	2935	0
324	20250410	160400	866429585	2935	2935	2935	2935	0
325	20250410	160300	866429585	2935	2935	2935	2935	0
326	20250410	160200	866429585	2935	2935	2935	2935	0
327	20250410	160100	866429585	2935	2935	2935	2935	0
328	20250410	160000	866429585	2935	2935	2935	2935	0
329	20250410	155900	866429585	2935	2935	2935	2935	0
330	20250410	155800	866429585	2935	2935	2935	2935	0
331	20250410	155700	866429585	2935	2935	2935	2935	0
332	20250410	155600	866429585	2935	2935	2935	2935	14233
333	20250410	155500	866429585	2935	2935	2935	2935	0
334	20250410	155400	866429585	2935	2935	2935	2935	0
335	20250410	155300	866429585	2935	2935	2935	2935	0
336	20250410	155200	866429585	2935	2935	2935	2935	0
337	20250410	155100	866429585	2935	2935	2935	2935	0
338	20250410	155000	866429585	2935	2935	2935	2935	0
339	20250410	154900	866429585	2935	2935	2935	2935	0
340	20250410	154800	866429585	2935	2935	2935	2935	0
341	20250410	154700	866429585	2935	2935	2935	2935	0
342	20250410	154600	866429585	2935	2935	2935	2935	0
343	20250410	154500	866429585	2935	2935	2935	2935	0
344	20250410	154400	866429585	2935	2935	2935	2935	0
345	20250410	154300	866429585	2935	2935	2935	2935	0
346	20250410	154200	866429585	2935	2935	2935	2935	0
347	20250410	154100	866429585	2935	2935	2935	2935	0
348	20250410	154000	866429585	2935	2935	2935	2935	0
349	20250410	153900	866429585	2935	2935	2935	2935	0
350	20250410	153800	866429585	2935	2935	2935	2935	0
351	20250410	153700	866429585	2935	2935	2935	2935	0
352	20250410	153600	866429585	2935	2935	2935	2935	0
353	20250410	153500	866429585	2935	2935	2935	2935	0
354	20250410	153400	866429585	2935	2935	2935	2935	0
355	20250410	153300	866429585	2935	2935	2935	2935	0
356	20250410	153200	866429585	2935	2935	2935	2935	0
357	20250410	153100	866429585	2935	2935	2935	2935	0
358	20250410	153000	866429585	2935	2935	2935	2935	14233
359	20250410	152900	824655730	2920	2920	2920	2920	0
360	20250410	152800	824655730	2920	2920	2920	2920	0
361	20250410	152700	824655730	2920	2920	2920	2920	0
362	20250410	152600	824655730	2920	2920	2920	2920	0
363	20250410	152500	824655730	2920	2920	2920	2920	0
364	20250410	152400	824655730	2920	2920	2920	2920	0
365	20250410	152300	824655730	2920	2920	2920	2920	0
366	20250410	152200	824655730	2920	2920	2920	2920	0
367	20250410	152100	824655730	2920	2920	2920	2920	0
368	20250410	152000	824655730	2920	2920	2920	2920	0
369	20250410	151900	824655730	2920	2900	2920	2900	124
370	20250410	151800	824295650	2920	2915	2930	2915	131
371	20250410	151700	823913065	2915	2905	2915	2905	2740
372	20250410	151600	815953305	2905	2905	2905	2905	506
373	20250410	151500	814483375	2910	2910	2910	2910	127
374	20250410	151400	814113805	2910	2895	2910	2895	1103
375	20250410	151300	810919075	2900	2920	2920	2900	2706
376	20250410	151200	803064275	2920	2920	2920	2920	41
377	20250410	151100	802944555	2900	2900	2900	2900	21
378	20250410	151000	802883655	2900	2900	2900	2900	0
379	20250410	150900	802883655	2900	2905	2905	2900	950
380	20250410	150800	800127655	2925	2925	2925	2925	50
381	20250410	150700	799981405	2925	2910	2925	2900	40
382	20250410	150600	799865320	2920	2910	2920	2910	481
383	20250410	150500	798464505	2915	2905	2915	2905	1402
384	20250410	150400	794389665	2910	2910	2910	2910	0
385	20250410	150300	794389665	2910	2910	2910	2910	0
386	20250410	150200	794389665	2910	2910	2910	2910	333
387	20250410	150100	793420635	2905	2905	2910	2905	1065
388	20250410	150000	790326285	2915	2915	2915	2915	1300
389	20250410	145900	786536785	2915	2915	2925	2905	2182
390	20250410	145800	780194655	2920	2920	2920	2920	50
391	20250410	145700	780048655	2920	2920	2920	2920	200
392	20250410	145600	779464655	2925	2910	2925	2905	1400
393	20250410	145500	775383835	2910	2910	2910	2910	885
394	20250410	145400	772808485	2915	2915	2920	2915	1706
395	20250410	145300	767832995	2915	2915	2915	2915	605
396	20250410	145200	766069420	2910	2910	2910	2910	119
397	20250410	145100	765723130	2905	2905	2905	2905	0
398	20250410	145000	765723130	2905	2905	2905	2905	400
399	20250410	144900	764561130	2915	2915	2915	2915	0
400	20250410	144800	764561130	2915	2905	2915	2905	1102
401	20250410	144700	761353300	2905	2905	2905	2905	1411
402	20250410	144600	757254345	2915	2910	2915	2910	690
403	20250410	144500	755246395	2915	2910	2915	2910	725
404	20250410	144400	753136520	2910	2910	2910	2910	1360
405	20250410	144300	749178920	2910	2910	2915	2910	455
406	20250410	144200	747854845	2910	2910	2910	2910	200
407	20250410	144100	747272845	2915	2915	2915	2915	0
408	20250410	144000	747272845	2915	2910	2915	2910	421
409	20250410	143900	746047685	2915	2915	2915	2915	10
410	20250410	143800	746018535	2915	2910	2915	2905	398
411	20250410	143700	744862115	2915	2915	2915	2915	44
412	20250410	143600	744733855	2920	2900	2920	2900	1211
413	20250410	143500	741219475	2920	2905	2920	2905	250
414	20250410	143400	740493195	2905	2905	2905	2905	1
415	20250410	143300	740490290	2905	2905	2905	2905	812
416	20250410	143200	738131430	2910	2910	2910	2910	1000
417	20250410	143100	735221430	2910	2910	2910	2910	1
418	20250410	143000	735218520	2920	2920	2920	2920	4
419	20250410	142900	735206840	2920	2920	2920	2920	30
420	20250410	142800	735119240	2920	2920	2920	2920	20
421	20250410	142700	735060840	2920	2920	2920	2920	0
422	20250410	142600	735060840	2920	2915	2920	2915	132
423	20250410	142500	734675840	2915	2915	2915	2915	423
424	20250410	142400	733442795	2900	2900	2900	2900	1000
425	20250410	142300	730542795	2900	2915	2915	2900	2117
426	20250410	142200	724400420	2915	2915	2915	2915	1
427	20250410	142100	724397505	2905	2905	2905	2905	0
428	20250410	142000	724397505	2905	2915	2920	2905	1496
429	20250410	141900	720044940	2910	2910	2910	2910	40
430	20250410	141800	719928540	2910	2910	2910	2910	0
431	20250410	141700	719928540	2910	2910	2910	2910	1
432	20250410	141600	719925630	2900	2905	2905	2900	690
433	20250410	141500	717923245	2900	2900	2900	2900	410
434	20250410	141400	716734245	2900	2900	2900	2900	1
435	20250410	141300	716731345	2910	2910	2910	2910	0
436	20250410	141200	716731345	2910	2910	2910	2910	300
437	20250410	141100	715858345	2915	2915	2915	2915	1
438	20250410	141000	715855430	2900	2900	2900	2900	1000
439	20250410	140900	712955430	2900	2900	2900	2900	6
440	20250410	140800	712938030	2890	2910	2910	2890	8101
441	20250410	140700	689480960	2915	2910	2915	2910	732
442	20250410	140600	687347695	2910	2900	2910	2900	107
443	20250410	140500	687037325	2900	2915	2915	2900	1914
444	20250410	140400	681480350	2915	2915	2915	2915	0
445	20250410	140300	681480350	2915	2915	2915	2915	210
446	20250410	140200	680868200	2920	2920	2920	2920	1
447	20250410	140100	680865280	2920	2920	2920	2920	0
448	20250410	140000	680865280	2920	2920	2920	2915	2977
449	20250410	135900	672172445	2925	2910	2925	2910	2221
450	20250410	135800	665695680	2910	2910	2910	2910	218
451	20250410	135700	665061300	2910	2910	2910	2910	0
452	20250410	135600	665061300	2910	2910	2910	2910	50
453	20250410	135500	664915800	2910	2915	2915	2910	813
454	20250410	135400	662548120	2915	2900	2915	2900	2214
455	20250410	135300	656106040	2900	2900	2900	2900	928
456	20250410	135200	653414840	2900	2895	2905	2895	3043
457	20250410	135100	644579955	2895	2900	2900	2895	4301
458	20250410	135000	632123120	2900	2920	2920	2900	221
459	20250410	134900	631477820	2925	2910	2925	2910	2
460	20250410	134800	631471985	2910	2910	2910	2910	844
461	20250410	134700	629015945	2910	2900	2910	2900	4368
462	20250410	134600	616345095	2915	2915	2915	2915	0
463	20250410	134500	616345095	2915	2915	2915	2915	100
464	20250410	134400	616053595	2915	2915	2915	2915	0
465	20250410	134300	616053595	2915	2915	2915	2915	0
466	20250410	134200	616053595	2915	2905	2915	2900	2686
467	20250410	134100	608260725	2905	2905	2905	2905	1301
468	20250410	134000	604481320	2905	2910	2910	2905	1031
469	20250410	133900	601481115	2910	2910	2910	2910	750
470	20250410	133800	599298615	2925	2925	2925	2925	40
471	20250410	133700	599181615	2915	2915	2915	2915	0
472	20250410	133600	599181615	2915	2915	2915	2915	0
473	20250410	133500	599181615	2915	2915	2915	2915	0
474	20250410	133400	599181615	2915	2915	2915	2915	0
475	20250410	133300	599181615	2915	2915	2915	2915	1000
476	20250410	133200	596266615	2915	2930	2930	2915	2512
477	20250410	133100	588923370	2925	2930	2932	2925	449
478	20250410	133000	587607728	2930	2930	2930	2930	80
479	20250410	132900	587373328	2925	2925	2925	2925	1
480	20250410	132800	587370403	2922	2922	2922	2922	0
481	20250410	132700	587370403	2922	2922	2922	2922	0
482	20250410	132600	587370403	2922	2922	2922	2922	0
483	20250410	132500	587370403	2922	2930	2930	2922	104
484	20250410	132400	587065715	2930	2930	2930	2930	639
485	20250410	132300	585193445	2925	2925	2925	2925	0
486	20250410	132200	585193445	2925	2925	2925	2925	18
487	20250410	132100	585140795	2930	2930	2930	2930	0
488	20250410	132000	585140795	2930	2930	2930	2930	0
489	20250410	131900	585140795	2930	2925	2930	2925	1072
490	20250410	131800	582004375	2915	2915	2915	2915	0
491	20250410	131700	582004375	2915	2915	2915	2915	0
492	20250410	131600	582004375	2915	2915	2915	2915	227
493	20250410	131500	581342670	2925	2925	2925	2925	0
494	20250410	131400	581342670	2925	2920	2925	2920	1700
495	20250410	131300	576370540	2920	2920	2920	2920	329
496	20250410	131200	575409860	2920	2920	2920	2920	0
497	20250410	131100	575409860	2920	2920	2920	2920	0
498	20250410	131000	575409860	2920	2920	2920	2920	1402
499	20250410	130900	571316020	2925	2925	2925	2925	0
500	20250410	130800	571316020	2925	2925	2925	2925	0
501	20250410	130700	571316020	2925	2925	2925	2925	0
502	20250410	130600	571316020	2925	2915	2925	2915	2211
503	20250410	130500	564851900	2910	2910	2910	2910	100
504	20250410	130400	564560900	2910	2910	2910	2910	100
505	20250410	130300	564269900	2910	2910	2910	2910	0
506	20250410	130200	564269900	2910	2910	2910	2910	100
507	20250410	130100	563978900	2920	2915	2925	2915	5094
508	20250410	130000	549103150	2915	2915	2915	2915	0
509	20250410	125900	549103150	2915	2915	2915	2915	0
510	20250410	125800	549103150	2915	2915	2915	2915	0
511	20250410	125700	549103150	2915	2910	2915	2910	101
512	20250410	125600	548809235	2900	2900	2900	2900	209
513	20250410	125500	548203135	2915	2905	2915	2900	822
514	20250410	125400	545811620	2895	2895	2895	2895	50
515	20250410	125300	545666870	2900	2900	2900	2900	418
516	20250410	125200	544454670	2910	2910	2910	2910	1714
517	20250410	125100	539466930	2900	2900	2900	2900	0
518	20250410	125000	539466930	2900	2900	2900	2900	0
519	20250410	124900	539466930	2900	2900	2900	2900	356
520	20250410	124800	538434530	2900	2900	2900	2900	0
521	20250410	124700	538434530	2900	2900	2900	2900	0
522	20250410	124600	538434530	2900	2900	2900	2900	0
523	20250410	124500	538434530	2900	2900	2900	2900	998
524	20250410	124400	535540330	2900	2900	2900	2900	0
525	20250410	124300	535540330	2900	2900	2900	2900	1
526	20250410	124200	535537430	2920	2920	2920	2920	0
527	20250410	124100	535537430	2920	2920	2920	2920	0
528	20250410	124000	535537430	2920	2920	2920	2920	0
529	20250410	123900	535537430	2920	2920	2920	2920	0
530	20250410	123800	535537430	2920	2905	2920	2905	174
531	20250410	123700	535031095	2900	2900	2900	2900	76
532	20250410	123600	534810695	2910	2905	2910	2905	45
533	20250410	123500	534679820	2900	2900	2900	2900	104
534	20250410	123400	534378220	2900	2900	2900	2900	46
535	20250410	123300	534244820	2900	2910	2910	2900	1042
536	20250410	123200	531222820	2910	2910	2910	2910	0
537	20250410	123100	531222820	2910	2900	2910	2900	1024
538	20250410	123000	528253205	2900	2900	2900	2900	0
539	20250410	122900	528253205	2900	2900	2900	2900	504
540	20250410	122800	526791605	2900	2900	2900	2900	0
541	20250410	122700	526791605	2900	2900	2900	2900	0
542	20250410	122600	526791605	2900	2905	2905	2895	2076
543	20250410	122500	520770265	2905	2905	2905	2905	74
544	20250410	122400	520555295	2905	2910	2910	2905	1002
545	20250410	122300	517644470	2910	2910	2910	2910	0
546	20250410	122200	517644470	2910	2910	2910	2910	0
547	20250410	122100	517644470	2910	2910	2910	2910	0
548	20250410	122000	517644470	2910	2910	2910	2910	1206
549	20250410	121900	514135010	2925	2925	2925	2925	0
550	20250410	121800	514135010	2925	2925	2925	2925	0
551	20250410	121700	514135010	2925	2925	2925	2925	0
552	20250410	121600	514135010	2925	2910	2925	2910	89
553	20250410	121500	513876005	2925	2925	2925	2925	0
554	20250410	121400	513876005	2925	2920	2925	2910	114
555	20250410	121300	513543320	2920	2925	2925	2920	213
556	20250410	121200	512921295	2920	2920	2920	2920	0
557	20250410	121100	512921295	2920	2920	2920	2920	5
558	20250410	121000	512906695	2925	2925	2925	2925	0
559	20250410	120900	512906695	2925	2925	2925	2925	0
560	20250410	120800	512906695	2925	2925	2925	2925	0
561	20250410	120700	512906695	2925	2925	2925	2925	0
562	20250410	120600	512906695	2925	2925	2925	2925	0
563	20250410	120500	512906695	2925	2925	2925	2925	0
564	20250410	120400	512906695	2925	2925	2925	2925	0
565	20250410	120300	512906695	2925	2925	2925	2925	0
566	20250410	120200	512906695	2925	2925	2925	2925	0
567	20250410	120100	512906695	2925	2910	2925	2910	11
568	20250410	120000	512874670	2905	2905	2905	2905	1
569	20250410	115900	512871765	2930	2930	2930	2930	1
570	20250410	115800	512868835	2930	2930	2930	2930	0
571	20250410	115700	512868835	2930	2930	2930	2930	0
572	20250410	115600	512868835	2930	2930	2930	2930	0
573	20250410	115500	512868835	2930	2920	2930	2920	101
574	20250410	115400	512573905	2920	2920	2920	2920	0
575	20250410	115300	512573905	2920	2905	2920	2905	1935
576	20250410	115200	506952265	2910	2895	2910	2895	203
577	20250410	115100	506362000	2915	2915	2915	2915	0
578	20250410	115000	506362000	2915	2900	2920	2895	8104
579	20250410	114900	482865685	2930	2905	2930	2905	2001
580	20250410	114800	477052755	2905	2935	2935	2905	1501
581	20250410	114700	472691095	2910	2920	2920	2910	4192
582	20250410	114600	460474525	2940	2940	2940	2940	0
583	20250410	114500	460474525	2940	2940	2940	2940	0
584	20250410	114400	460474525	2940	2940	2940	2940	0
585	20250410	114300	460474525	2940	2940	2940	2940	0
586	20250410	114200	460474525	2940	2940	2940	2940	0
587	20250410	114100	460474525	2940	2940	2940	2940	0
588	20250410	114000	460474525	2940	2940	2940	2940	0
589	20250410	113900	460474525	2940	2940	2940	2940	0
590	20250410	113800	460474525	2940	2940	2940	2940	1
591	20250410	113700	460471585	2920	2920	2920	2920	377
592	20250410	113600	459370745	2940	2940	2940	2940	0
593	20250410	113500	459370745	2940	2940	2940	2940	0
594	20250410	113400	459370745	2940	2940	2940	2940	0
595	20250410	113300	459370745	2940	2945	2945	2940	304
596	20250410	113200	458476965	2945	2940	2945	2940	3001
597	20250410	113100	449639070	2940	2935	2940	2935	2975
598	20250410	113000	440896445	2935	2935	2935	2935	1
599	20250410	112900	440893510	2930	2930	2930	2930	361
600	20250410	112800	439835780	2930	2930	2930	2930	0
601	20250410	112700	439835780	2930	2930	2930	2930	0
602	20250410	112600	439835780	2930	2930	2930	2930	0
603	20250410	112500	439835780	2930	2930	2930	2930	0
604	20250410	112400	439835780	2930	2930	2930	2930	50
605	20250410	112300	439689280	2930	2925	2935	2920	2274
606	20250410	112200	433027265	2925	2925	2925	2925	0
607	20250410	112100	433027265	2925	2925	2925	2925	12
608	20250410	112000	432992165	2925	2925	2925	2925	100
609	20250410	111900	432699665	2925	2925	2925	2920	1006
610	20250410	111800	429762115	2930	2930	2930	2930	0
611	20250410	111700	429762115	2930	2930	2930	2930	0
612	20250410	111600	429762115	2930	2930	2930	2930	0
613	20250410	111500	429762115	2930	2930	2930	2930	0
614	20250410	111400	429762115	2930	2920	2930	2920	3
615	20250410	111300	429753340	2910	2910	2910	2910	551
616	20250410	111200	428149930	2920	2920	2920	2920	2071
617	20250410	111100	422102610	2920	2920	2920	2920	50
618	20250410	111000	421956610	2930	2930	2930	2930	1
619	20250410	110900	421953680	2910	2910	2910	2910	4005
620	20250410	110800	410299130	2935	2935	2935	2935	0
621	20250410	110700	410299130	2935	2935	2935	2935	0
622	20250410	110600	410299130	2935	2910	2935	2910	57
623	20250410	110500	410133235	2935	2935	2935	2910	451
624	20250410	110400	408812075	2935	2920	2935	2920	2000
625	20250410	110300	402952870	2920	2920	2920	2920	0
626	20250410	110200	402952870	2920	2920	2920	2920	150
627	20250410	110100	402514870	2925	2925	2925	2925	0
628	20250410	110000	402514870	2925	2920	2925	2920	4207
629	20250410	105900	390227865	2920	2920	2920	2920	4
630	20250410	105800	390216185	2920	2920	2920	2920	171
631	20250410	105700	389716865	2920	2920	2920	2920	0
632	20250410	105600	389716865	2920	2920	2920	2920	0
633	20250410	105500	389716865	2920	2920	2920	2920	0
634	20250410	105400	389716865	2920	2920	2920	2920	0
635	20250410	105300	389716865	2920	2920	2920	2920	0
636	20250410	105200	389716865	2920	2905	2920	2905	1908
637	20250410	105100	384168590	2905	2895	2905	2895	1478
638	20250410	105000	379881400	2890	2890	2890	2890	10
639	20250410	104900	379852500	2895	2895	2895	2895	622
640	20250410	104800	378051810	2900	2900	2900	2900	1
641	20250410	104700	378048910	2895	2895	2895	2895	500
642	20250410	104600	376601410	2900	2900	2900	2900	0
643	20250410	104500	376601410	2900	2900	2900	2900	2
644	20250410	104400	376595610	2890	2890	2890	2890	35
645	20250410	104300	376494460	2900	2900	2900	2900	0
646	20250410	104200	376494460	2900	2900	2900	2900	1
647	20250410	104100	376491560	2885	2890	2890	2885	1159
648	20250410	104000	373147240	2890	2890	2890	2890	2601
649	20250410	103900	365630350	2890	2890	2895	2890	424
650	20250410	103800	364404540	2890	2910	2910	2890	6980
651	20250410	103700	344140425	2910	2910	2920	2910	474
652	20250410	103600	342759075	2910	2915	2915	2910	147
653	20250410	103500	342331300	2920	2920	2920	2920	0
654	20250410	103400	342331300	2920	2920	2920	2920	63
655	20250410	103300	342147340	2915	2915	2915	2915	1
656	20250410	103200	342144425	2925	2925	2925	2925	0
657	20250410	103100	342144425	2925	2925	2925	2925	1
658	20250410	103000	342141500	2920	2920	2920	2920	42
659	20250410	102900	342018860	2920	2920	2920	2920	1464
660	20250410	102800	337743980	2920	2920	2920	2920	6
661	20250410	102700	337726460	2920	2920	2920	2920	3
662	20250410	102600	337717700	2920	2920	2920	2920	0
663	20250410	102500	337717700	2920	2920	2920	2920	1
664	20250410	102400	337714780	2910	2910	2910	2910	510
665	20250410	102300	336230680	2915	2915	2915	2915	1447
666	20250410	102200	332012675	2910	2915	2915	2910	61
667	20250410	102100	331834865	2910	2910	2910	2910	121
668	20250410	102000	331482755	2905	2905	2905	2905	14
669	20250410	101900	331442085	2910	2910	2910	2910	100
670	20250410	101800	331151085	2910	2910	2910	2910	3541
671	20250410	101700	320846775	2910	2910	2910	2910	10
672	20250410	101600	320817675	2920	2920	2920	2920	1
673	20250410	101500	320814755	2920	2920	2920	2920	50
674	20250410	101400	320668755	2915	2920	2920	2915	681
675	20250410	101300	318682375	2920	2930	2930	2920	575
676	20250410	101200	317003325	2930	2930	2930	2925	278
677	20250410	101100	316189185	2930	2930	2930	2930	10
678	20250410	101000	316159885	2930	2930	2930	2930	1
679	20250410	100900	316156955	2930	2930	2930	2930	0
680	20250410	100800	316156955	2930	2930	2930	2925	23
681	20250410	100700	316089665	2930	2930	2930	2930	1
682	20250410	100600	316086735	2930	2920	2930	2920	101
683	20250410	100500	315791805	2920	2925	2925	2920	173
684	20250410	100400	315286595	2930	2930	2930	2930	276
685	20250410	100300	314477915	2935	2930	2935	2930	638
686	20250410	100200	312608570	2930	2920	2935	2920	4286
687	20250410	100100	300050235	2920	2920	2920	2920	0
688	20250410	100000	300050235	2920	2920	2920	2920	300
689	20250410	095900	299174235	2925	2925	2925	2925	10
690	20250410	095800	299144985	2920	2920	2920	2920	10
691	20250410	095700	299115785	2930	2930	2930	2920	83
692	20250410	095600	298873235	2920	2920	2920	2920	0
693	20250410	095500	298873235	2920	2930	2930	2920	21
694	20250410	095400	298811905	2920	2920	2920	2920	300
695	20250410	095300	297935905	2920	2925	2925	2920	714
696	20250410	095200	295850925	2935	2930	2935	2930	588
697	20250410	095100	294126150	2930	2920	2930	2920	503
698	20250410	095000	292652390	2920	2920	2920	2920	1136
699	20250410	094900	289335270	2920	2915	2920	2915	1812
700	20250410	094800	284050785	2910	2900	2910	2900	2219
701	20250410	094700	277593705	2900	2920	2920	2870	8361
702	20250410	094600	253454050	2925	2920	2925	2920	778
703	20250410	094500	251181485	2925	2920	2925	2920	136
704	20250410	094400	250784330	2920	2915	2920	2915	216
705	20250410	094300	250154665	2915	2915	2915	2910	309
706	20250410	094200	249254930	2915	2910	2915	2900	5073
707	20250410	094100	234529060	2910	2915	2915	2910	854
708	20250410	094000	232041275	2920	2920	2920	2920	63
709	20250410	093900	231857315	2925	2925	2925	2925	6
710	20250410	093800	231839765	2925	2925	2925	2925	0
711	20250410	093700	231839765	2925	2925	2925	2925	418
712	20250410	093600	230617115	2930	2940	2940	2930	864
713	20250410	093500	228085585	2930	2920	2930	2920	12
714	20250410	093400	228050525	2940	2940	2940	2940	0
715	20250410	093300	228050525	2940	2940	2940	2940	0
716	20250410	093200	228050525	2940	2920	2945	2915	3274
717	20250410	093100	218460995	2925	2915	2930	2915	32
718	20250410	093000	218367400	2930	2930	2930	2915	332
719	20250410	092900	217397985	2930	2930	2930	2930	0
720	20250410	092800	217397985	2930	2930	2930	2930	150
721	20250410	092700	216958485	2930	2925	2930	2925	11
722	20250410	092600	216926305	2915	2915	2915	2915	0
723	20250410	092500	216926305	2915	2925	2925	2915	602
724	20250410	092400	215171205	2925	2920	2925	2920	2177
725	20250410	092300	208806250	2920	2930	2930	2920	1056
726	20250410	092200	205719895	2935	2935	2935	2935	2
727	20250410	092100	205714025	2925	2930	2935	2925	1029
728	20250410	092000	202701540	2930	2930	2945	2930	52
729	20250410	091900	202549150	2925	2945	2965	2925	3646
730	20250410	091800	191766740	2940	2940	2940	2940	3122
731	20250410	091700	182588060	2940	2935	2940	2935	1075
732	20250410	091600	179428940	2935	2915	2935	2910	1445
733	20250410	091500	175199480	2930	2935	2940	2915	9026
734	20250410	091400	148794425	2940	2930	2940	2930	195
735	20250410	091300	148222750	2930	2935	2940	2930	1293
736	20250410	091200	144428275	2930	2940	2940	2925	682
737	20250410	091100	142425145	2940	2920	2940	2920	78
738	20250410	091000	142197315	2920	2935	2935	2920	1862
739	20250410	090900	136747390	2940	2940	2940	2940	300
740	20250410	090800	135865390	2950	2950	2950	2950	1350
741	20250410	090700	131882890	2935	2940	2950	2935	2821
742	20250410	090600	123590730	2940	2950	2950	2940	1548
743	20250410	090500	119028375	2955	2960	2960	2955	1376
744	20250410	090400	114962185	2960	2965	2965	2960	1055
745	20250410	090300	111836735	2970	2970	2985	2960	3928
746	20250410	090200	100191440	2990	3020	3020	2990	3830
747	20250410	090100	88709840	3020	3015	3020	2915	5409
748	20250410	090000	72560310	3005	3040	3040	3000	23918