KissMeData/103840/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	195300	464546632	2990	2990	2990	2990	2787
3	20250410	195200	464546632	2990	2990	2990	2990	0
4	20250410	195100	464546632	2990	2990	2990	2990	0
5	20250410	195000	464546632	2990	2990	2990	2990	0
6	20250410	194900	464546632	2990	2990	2990	2990	0
7	20250410	194800	464546632	2990	2990	2990	2990	0
8	20250410	194700	464546632	2990	2990	2990	2990	0
9	20250410	194600	464546632	2990	2990	2990	2990	0
10	20250410	194500	464546632	2990	2990	2990	2990	0
11	20250410	194400	464546632	2990	2990	2990	2990	0
12	20250410	194300	464546632	2990	2990	2990	2990	0
13	20250410	194200	464546632	2990	2990	2990	2990	0
14	20250410	194100	464546632	2990	2990	2990	2990	0
15	20250410	194000	464546632	2990	2990	2990	2990	0
16	20250410	193900	464546632	2990	2990	2990	2990	0
17	20250410	193800	464546632	2990	2990	2990	2990	0
18	20250410	193700	464546632	2990	2990	2990	2990	0
19	20250410	193600	464546632	2990	2990	2990	2990	0
20	20250410	193500	464546632	2990	2990	2990	2990	0
21	20250410	193400	464546632	2990	2990	2990	2990	0
22	20250410	193300	464546632	2990	2990	2990	2990	0
23	20250410	193200	464546632	2990	2990	2990	2990	0
24	20250410	193100	464546632	2990	2990	2990	2990	0
25	20250410	193000	464546632	2990	2990	2990	2990	0
26	20250410	192900	464546632	2990	2990	2990	2990	0
27	20250410	192800	464546632	2990	2990	2990	2990	0
28	20250410	192700	464546632	2990	2990	2990	2990	0
29	20250410	192600	464546632	2990	2990	2990	2990	0
30	20250410	192500	464546632	2990	2990	2990	2990	0
31	20250410	192400	464546632	2990	2990	2990	2990	0
32	20250410	192300	464546632	2990	2990	2990	2990	2787
33	20250410	192200	464546632	2990	2990	2990	2990	0
34	20250410	192100	464546632	2990	2990	2990	2990	0
35	20250410	192000	464546632	2990	2990	2990	2990	0
36	20250410	191900	464546632	2990	2990	2990	2990	0
37	20250410	191800	464546632	2990	2990	2990	2990	0
38	20250410	191700	464546632	2990	2990	2990	2990	0
39	20250410	191600	464546632	2990	2990	2990	2990	0
40	20250410	191500	464546632	2990	2990	2990	2990	0
41	20250410	191400	464546632	2990	2990	2990	2990	0
42	20250410	191300	464546632	2990	2990	2990	2990	0
43	20250410	191200	464546632	2990	2990	2990	2990	0
44	20250410	191100	464546632	2990	2990	2990	2990	0
45	20250410	191000	464546632	2990	2990	2990	2990	0
46	20250410	190900	464546632	2990	2990	2990	2990	0
47	20250410	190800	464546632	2990	2990	2990	2990	0
48	20250410	190700	464546632	2990	2990	2990	2990	0
49	20250410	190600	464546632	2990	2990	2990	2990	0
50	20250410	190500	464546632	2990	2990	2990	2990	0
51	20250410	190400	464546632	2990	2990	2990	2990	0
52	20250410	190300	464546632	2990	2990	2990	2990	0
53	20250410	190200	464546632	2990	2990	2990	2990	0
54	20250410	190100	464546632	2990	2990	2990	2990	0
55	20250410	190000	464546632	2990	2990	2990	2990	0
56	20250410	185900	464546632	2990	2990	2990	2990	0
57	20250410	185800	464546632	2990	2990	2990	2990	0
58	20250410	185700	464546632	2990	2990	2990	2990	0
59	20250410	185600	464546632	2990	2990	2990	2990	0
60	20250410	185500	464546632	2990	2990	2990	2990	0
61	20250410	185400	464546632	2990	2990	2990	2990	0
62	20250410	185300	464546632	2990	2990	2990	2990	2787
63	20250410	185200	464546632	2990	2990	2990	2990	0
64	20250410	185100	464546632	2990	2990	2990	2990	0
65	20250410	185000	464546632	2990	2990	2990	2990	0
66	20250410	184900	464546632	2990	2990	2990	2990	0
67	20250410	184800	464546632	2990	2990	2990	2990	0
68	20250410	184700	464546632	2990	2990	2990	2990	0
69	20250410	184600	464546632	2990	2990	2990	2990	0
70	20250410	184500	464546632	2990	2990	2990	2990	0
71	20250410	184400	464546632	2990	2990	2990	2990	0
72	20250410	184300	464546632	2990	2990	2990	2990	0
73	20250410	184200	464546632	2990	2990	2990	2990	0
74	20250410	184100	464546632	2990	2990	2990	2990	0
75	20250410	184000	464546632	2990	2990	2990	2990	0
76	20250410	183900	464546632	2990	2990	2990	2990	0
77	20250410	183800	464546632	2990	2990	2990	2990	0
78	20250410	183700	464546632	2990	2990	2990	2990	0
79	20250410	183600	464546632	2990	2990	2990	2990	0
80	20250410	183500	464546632	2990	2990	2990	2990	0
81	20250410	183400	464546632	2990	2990	2990	2990	0
82	20250410	183300	464546632	2990	2990	2990	2990	0
83	20250410	183200	464546632	2990	2990	2990	2990	0
84	20250410	183100	464546632	2990	2990	2990	2990	0
85	20250410	183000	464546632	2990	2990	2990	2990	0
86	20250410	182900	464546632	2990	2990	2990	2990	0
87	20250410	182800	464546632	2990	2990	2990	2990	0
88	20250410	182700	464546632	2990	2990	2990	2990	0
89	20250410	182600	464546632	2990	2990	2990	2990	0
90	20250410	182500	464546632	2990	2990	2990	2990	0
91	20250410	182400	464546632	2990	2990	2990	2990	0
92	20250410	182300	464546632	2990	2990	2990	2990	2787
93	20250410	182200	464546632	2990	2990	2990	2990	0
94	20250410	182100	464546632	2990	2990	2990	2990	0
95	20250410	182000	464546632	2990	2990	2990	2990	0
96	20250410	181900	464546632	2990	2990	2990	2990	0
97	20250410	181800	464546632	2990	2990	2990	2990	0
98	20250410	181700	464546632	2990	2990	2990	2990	0
99	20250410	181600	464546632	2990	2990	2990	2990	0
100	20250410	181500	464546632	2990	2990	2990	2990	0
101	20250410	181400	464546632	2990	2990	2990	2990	0
102	20250410	181300	464546632	2990	2990	2990	2990	0
103	20250410	181200	464546632	2990	2990	2990	2990	0
104	20250410	181100	464546632	2990	2990	2990	2990	0
105	20250410	181000	464546632	2990	2990	2990	2990	0
106	20250410	180900	464546632	2990	2990	2990	2990	0
107	20250410	180800	464546632	2990	2990	2990	2990	0
108	20250410	180700	464546632	2990	2990	2990	2990	0
109	20250410	180600	464546632	2990	2990	2990	2990	0
110	20250410	180500	464546632	2990	2990	2990	2990	0
111	20250410	180400	464546632	2990	2990	2990	2990	0
112	20250410	180300	464546632	2990	2990	2990	2990	0
113	20250410	180200	464546632	2990	2990	2990	2990	0
114	20250410	180100	464546632	2990	2990	2990	2990	0
115	20250410	180000	464546632	2990	2990	2990	2990	0
116	20250410	175900	464546632	2990	2990	2990	2990	0
117	20250410	175800	464546632	2990	2990	2990	2990	0
118	20250410	175700	464546632	2990	2990	2990	2990	0
119	20250410	175600	464546632	2990	2990	2990	2990	0
120	20250410	175500	464546632	2990	2990	2990	2990	0
121	20250410	175400	464546632	2990	2990	2990	2990	0
122	20250410	175300	464546632	2990	2990	2990	2990	2787
123	20250410	175200	464546632	2990	2990	2990	2990	0
124	20250410	175100	464546632	2990	2990	2990	2990	0
125	20250410	175000	464546632	2990	2990	2990	2990	0
126	20250410	174900	464546632	2990	2990	2990	2990	0
127	20250410	174800	464546632	2990	2990	2990	2990	0
128	20250410	174700	464546632	2990	2990	2990	2990	0
129	20250410	174600	464546632	2990	2990	2990	2990	0
130	20250410	174500	464546632	2990	2990	2990	2990	0
131	20250410	174400	464546632	2990	2990	2990	2990	0
132	20250410	174300	464546632	2990	2990	2990	2990	0
133	20250410	174200	464546632	2990	2990	2990	2990	0
134	20250410	174100	464546632	2990	2990	2990	2990	0
135	20250410	174000	464546632	2990	2990	2990	2990	0
136	20250410	173900	464546632	2990	2990	2990	2990	0
137	20250410	173800	464546632	2990	2990	2990	2990	0
138	20250410	173700	464546632	2990	2990	2990	2990	0
139	20250410	173600	464546632	2990	2990	2990	2990	0
140	20250410	173500	464546632	2990	2990	2990	2990	0
141	20250410	173400	464546632	2990	2990	2990	2990	0
142	20250410	173300	464546632	2990	2990	2990	2990	0
143	20250410	173200	464546632	2990	2990	2990	2990	0
144	20250410	173100	464546632	2990	2990	2990	2990	0
145	20250410	173000	464546632	2990	2990	2990	2990	0
146	20250410	172900	464546632	2990	2990	2990	2990	0
147	20250410	172800	464546632	2990	2990	2990	2990	0
148	20250410	172700	464546632	2990	2990	2990	2990	0
149	20250410	172600	464546632	2990	2990	2990	2990	0
150	20250410	172500	464546632	2990	2990	2990	2990	0
151	20250410	172400	464546632	2990	2990	2990	2990	0
152	20250410	172300	464546632	2990	2990	2990	2990	2787
153	20250410	172200	464546632	2990	2990	2990	2990	0
154	20250410	172100	464546632	2990	2990	2990	2990	0
155	20250410	172000	464546632	2990	2990	2990	2990	0
156	20250410	171900	464546632	2990	2990	2990	2990	0
157	20250410	171800	464546632	2990	2990	2990	2990	0
158	20250410	171700	464546632	2990	2990	2990	2990	0
159	20250410	171600	464546632	2990	2990	2990	2990	0
160	20250410	171500	464546632	2990	2990	2990	2990	0
161	20250410	171400	464546632	2990	2990	2990	2990	0
162	20250410	171300	464546632	2990	2990	2990	2990	0
163	20250410	171200	464546632	2990	2990	2990	2990	0
164	20250410	171100	464546632	2990	2990	2990	2990	0
165	20250410	171000	464546632	2990	2990	2990	2990	0
166	20250410	170900	464546632	2990	2990	2990	2990	0
167	20250410	170800	464546632	2990	2990	2990	2990	0
168	20250410	170700	464546632	2990	2990	2990	2990	0
169	20250410	170600	464546632	2990	2990	2990	2990	0
170	20250410	170500	464546632	2990	2990	2990	2990	0
171	20250410	170400	464546632	2990	2990	2990	2990	0
172	20250410	170300	464546632	2990	2990	2990	2990	0
173	20250410	170200	464546632	2990	2990	2990	2990	0
174	20250410	170100	464546632	2990	2990	2990	2990	0
175	20250410	170000	464546632	2990	2990	2990	2990	0
176	20250410	165900	464546632	2990	2990	2990	2990	0
177	20250410	165800	464546632	2990	2990	2990	2990	0
178	20250410	165700	464546632	2990	2990	2990	2990	0
179	20250410	165600	464546632	2990	2990	2990	2990	0
180	20250410	165500	464546632	2990	2990	2990	2990	0
181	20250410	165400	464546632	2990	2990	2990	2990	0
182	20250410	165300	464546632	2990	2990	2990	2990	2787
183	20250410	165200	464546632	2990	2990	2990	2990	0
184	20250410	165100	464546632	2990	2990	2990	2990	0
185	20250410	165000	464546632	2990	2990	2990	2990	0
186	20250410	164900	464546632	2990	2990	2990	2990	0
187	20250410	164800	464546632	2990	2990	2990	2990	0
188	20250410	164700	464546632	2990	2990	2990	2990	0
189	20250410	164600	464546632	2990	2990	2990	2990	0
190	20250410	164500	464546632	2990	2990	2990	2990	0
191	20250410	164400	464546632	2990	2990	2990	2990	0
192	20250410	164300	464546632	2990	2990	2990	2990	0
193	20250410	164200	464546632	2990	2990	2990	2990	0
194	20250410	164100	464546632	2990	2990	2990	2990	0
195	20250410	164000	464546632	2990	2990	2990	2990	0
196	20250410	163900	464546632	2990	2990	2990	2990	0
197	20250410	163800	464546632	2990	2990	2990	2990	0
198	20250410	163700	464546632	2990	2990	2990	2990	0
199	20250410	163600	464546632	2990	2990	2990	2990	0
200	20250410	163500	464546632	2990	2990	2990	2990	0
201	20250410	163400	464546632	2990	2990	2990	2990	0
202	20250410	163300	464546632	2990	2990	2990	2990	0
203	20250410	163200	464546632	2990	2990	2990	2990	0
204	20250410	163100	464546632	2990	2990	2990	2990	0
205	20250410	163000	464546632	2990	2990	2990	2990	0
206	20250410	162900	464546632	2990	2990	2990	2990	0
207	20250410	162800	464546632	2990	2990	2990	2990	0
208	20250410	162700	464546632	2990	2990	2990	2990	0
209	20250410	162600	464546632	2990	2990	2990	2990	0
210	20250410	162500	464546632	2990	2990	2990	2990	0
211	20250410	162400	464546632	2990	2990	2990	2990	0
212	20250410	162300	464546632	2990	2990	2990	2990	2787
213	20250410	162200	464546632	2990	2990	2990	2990	0
214	20250410	162100	464546632	2990	2990	2990	2990	0
215	20250410	162000	464546632	2990	2990	2990	2990	0
216	20250410	161900	464546632	2990	2990	2990	2990	0
217	20250410	161800	464546632	2990	2990	2990	2990	0
218	20250410	161700	464546632	2990	2990	2990	2990	0
219	20250410	161600	464546632	2990	2990	2990	2990	0
220	20250410	161500	464546632	2990	2990	2990	2990	0
221	20250410	161400	464546632	2990	2990	2990	2990	0
222	20250410	161300	464546632	2990	2990	2990	2990	0
223	20250410	161200	464546632	2990	2990	2990	2990	0
224	20250410	161100	464546632	2990	2990	2990	2990	0
225	20250410	161000	464546632	2990	2990	2990	2990	0
226	20250410	160900	464546632	2990	2990	2990	2990	0
227	20250410	160800	464546632	2990	2990	2990	2990	0
228	20250410	160700	464546632	2990	2990	2990	2990	0
229	20250410	160600	464546632	2990	2990	2990	2990	0
230	20250410	160500	464546632	2990	2990	2990	2990	0
231	20250410	160400	464546632	2990	2990	2990	2990	0
232	20250410	160300	464546632	2990	2990	2990	2990	0
233	20250410	160200	464546632	2990	2990	2990	2990	0
234	20250410	160100	464546632	2990	2990	2990	2990	0
235	20250410	160000	464546632	2990	2990	2990	2990	0
236	20250410	155900	464546632	2990	2990	2990	2990	0
237	20250410	155800	464546632	2990	2990	2990	2990	0
238	20250410	155700	464546632	2990	2990	2990	2990	0
239	20250410	155600	464546632	2990	2990	2990	2990	0
240	20250410	155500	464546632	2990	2990	2990	2990	0
241	20250410	155400	464546632	2990	2990	2990	2990	0
242	20250410	155300	464546632	2990	2990	2990	2990	2787
243	20250410	155200	464546632	2990	2990	2990	2990	0
244	20250410	155100	464546632	2990	2990	2990	2990	0
245	20250410	155000	464546632	2990	2990	2990	2990	0
246	20250410	154900	464546632	2990	2990	2990	2990	0
247	20250410	154800	464546632	2990	2990	2990	2990	0
248	20250410	154700	464546632	2990	2990	2990	2990	0
249	20250410	154600	464546632	2990	2990	2990	2990	0
250	20250410	154500	464546632	2990	2990	2990	2990	0
251	20250410	154400	464546632	2990	2990	2990	2990	0
252	20250410	154300	464546632	2990	2990	2990	2990	0
253	20250410	154200	464546632	2990	2990	2990	2990	0
254	20250410	154100	464546632	2990	2990	2990	2990	0
255	20250410	154000	464546632	2990	2990	2990	2990	0
256	20250410	153900	464546632	2990	2990	2990	2990	0
257	20250410	153800	464546632	2990	2990	2990	2990	0
258	20250410	153700	464546632	2990	2990	2990	2990	0
259	20250410	153600	464546632	2990	2990	2990	2990	0
260	20250410	153500	464546632	2990	2990	2990	2990	0
261	20250410	153400	464546632	2990	2990	2990	2990	0
262	20250410	153300	464546632	2990	2990	2990	2990	0
263	20250410	153200	464546632	2990	2990	2990	2990	0
264	20250410	153100	464546632	2990	2990	2990	2990	0
265	20250410	153000	464546632	2990	2990	2990	2990	2787
266	20250410	152900	456213502	2995	2995	2995	2995	0
267	20250410	152800	456213502	2995	2995	2995	2995	0
268	20250410	152700	456213502	2995	2995	2995	2995	0
269	20250410	152600	456213502	2995	2995	2995	2995	0
270	20250410	152500	456213502	2995	2995	2995	2995	0
271	20250410	152400	456213502	2995	2995	2995	2995	0
272	20250410	152300	456213502	2995	2995	2995	2995	0
273	20250410	152200	456213502	2995	2995	2995	2995	0
274	20250410	152100	456213502	2995	2995	2995	2995	0
275	20250410	152000	456213502	2995	2995	2995	2995	0
276	20250410	151900	456213502	2995	2995	2995	2990	25
277	20250410	151800	456138632	3000	3000	3000	3000	2
278	20250410	151700	456132632	2990	2990	2990	2990	6
279	20250410	151600	456114692	2995	2995	2995	2995	37
280	20250410	151500	456003877	2995	2995	2995	2995	20
281	20250410	151400	455943977	2990	2990	2995	2990	177
282	20250410	151300	455414612	2995	2995	2995	2995	0
283	20250410	151200	455414612	2995	2995	2995	2990	561
284	20250410	151100	453734427	2995	2995	2995	2995	10
285	20250410	151000	453704477	2995	2995	2995	2995	609
286	20250410	150900	451880522	2995	2990	2995	2990	1098
287	20250410	150800	448592212	3000	3000	3000	3000	1
288	20250410	150700	448589212	3000	3000	3000	2990	1005
289	20250410	150600	445579212	3000	2990	3000	2990	4085
290	20250410	150500	433335017	2995	2995	2995	2995	38
291	20250410	150400	433221207	2995	2995	2995	2995	150
292	20250410	150300	432771957	3000	3000	3000	3000	0
293	20250410	150200	432771957	3000	3000	3000	3000	0
294	20250410	150100	432771957	3000	3000	3000	3000	1
295	20250410	150000	432768957	2995	2990	2995	2990	92
296	20250410	145900	432493617	2990	2990	2990	2990	0
297	20250410	145800	432493617	2990	2990	2990	2990	71
298	20250410	145700	432281327	2990	2985	2990	2985	758
299	20250410	145600	430018647	2985	2985	2985	2985	0
300	20250410	145500	430018647	2985	2985	2985	2985	4
301	20250410	145400	430006707	2985	2990	2990	2985	711
302	20250410	145300	427881462	2985	2995	2995	2985	529
303	20250410	145200	426302137	2997	2997	2997	2997	31
304	20250410	145100	426209230	3000	3000	3000	3000	0
305	20250410	145000	426209230	3000	2997	3000	2997	83
306	20250410	144900	425960239	2997	3000	3000	2997	189
307	20250410	144800	425393245	2997	2997	2997	2997	0
308	20250410	144700	425393245	2997	2997	2997	2997	0
309	20250410	144600	425393245	2997	2995	2997	2995	750
310	20250410	144500	423145595	2995	2995	2995	2995	2
311	20250410	144400	423139605	3000	3000	3000	3000	1
312	20250410	144300	423136605	2995	2995	2995	2995	1
313	20250410	144200	423133610	3000	3000	3000	3000	0
314	20250410	144100	423133610	3000	3000	3000	3000	208
315	20250410	144000	422509610	2995	2995	2995	2995	0
316	20250410	143900	422509610	2995	2995	2995	2995	0
317	20250410	143800	422509610	2995	2995	2995	2995	0
318	20250410	143700	422509610	2995	2995	2995	2995	0
319	20250410	143600	422509610	2995	2995	2995	2995	335
320	20250410	143500	421506285	2995	2995	2995	2995	0
321	20250410	143400	421506285	2995	2995	2995	2995	0
322	20250410	143300	421506285	2995	2995	2995	2995	827
323	20250410	143200	419029420	3000	3000	3000	3000	0
324	20250410	143100	419029420	3000	3000	3000	3000	0
325	20250410	143000	419029420	3000	3000	3000	3000	5
326	20250410	142900	419014420	3000	2995	3000	2995	305
327	20250410	142800	418099550	2995	2995	2995	2995	460
328	20250410	142700	416721850	2985	2985	2985	2985	200
329	20250410	142600	416124850	2985	2985	2985	2985	0
330	20250410	142500	416124850	2985	2985	2985	2985	0
331	20250410	142400	416124850	2985	2985	2985	2985	0
332	20250410	142300	416124850	2985	2985	2985	2985	0
333	20250410	142200	416124850	2985	2985	2985	2985	0
334	20250410	142100	416124850	2985	2990	2990	2985	245
335	20250410	142000	415393365	2995	2990	2995	2990	71
336	20250410	141900	415181070	2990	2990	2990	2990	0
337	20250410	141800	415181070	2990	2990	2990	2990	0
338	20250410	141700	415181070	2990	2990	2990	2990	0
339	20250410	141600	415181070	2990	2990	2990	2990	4
340	20250410	141500	415169110	3000	3000	3000	3000	377
341	20250410	141400	414038110	2990	2990	2990	2990	0
342	20250410	141300	414038110	2990	3000	3000	2990	224
343	20250410	141200	413366120	3005	3000	3005	3000	28
344	20250410	141100	413282095	3005	3005	3005	3005	0
345	20250410	141000	413282095	3005	3005	3005	3005	0
346	20250410	140900	413282095	3005	3005	3005	3005	2
347	20250410	140800	413276085	3005	3005	3005	3005	0
348	20250410	140700	413276085	3005	3005	3005	3005	300
349	20250410	140600	412374585	3005	2980	3005	2980	11
350	20250410	140500	412341780	2980	2995	2995	2980	308
351	20250410	140400	411421620	3000	3000	3000	3000	0
352	20250410	140300	411421620	3000	2990	3000	2990	845
353	20250410	140200	408887760	2980	2985	2985	2980	314
354	20250410	140100	407951370	2990	2990	2990	2990	0
355	20250410	140000	407951370	2990	2990	2990	2990	321
356	20250410	135900	406991580	2990	2995	3005	2990	451
357	20250410	135800	405637835	2995	2995	2995	2995	700
358	20250410	135700	403541335	2995	2995	2995	2995	0
359	20250410	135600	403541335	2995	2995	2995	2995	0
360	20250410	135500	403541335	2995	3000	3000	2995	105
361	20250410	135400	403226360	3000	3000	3000	3000	9
362	20250410	135300	403199360	3000	3000	3000	3000	0
363	20250410	135200	403199360	3000	3000	3000	3000	100
364	20250410	135100	402899360	3000	3000	3000	3000	102
365	20250410	135000	402593360	3000	3000	3000	3000	40
366	20250410	134900	402473360	3005	3000	3005	3000	1519
367	20250410	134800	397914870	3000	3000	3000	3000	3
368	20250410	134700	397905870	3000	2995	3000	2995	95
369	20250410	134600	397621100	2995	2995	2995	2995	0
370	20250410	134500	397621100	2995	2995	2995	2995	0
371	20250410	134400	397621100	2995	2995	2995	2995	0
372	20250410	134300	397621100	2995	2995	2995	2995	0
373	20250410	134200	397621100	2995	2995	2995	2995	89
374	20250410	134100	397354545	2995	2995	2995	2995	3
375	20250410	134000	397345560	2990	2990	2990	2990	0
376	20250410	133900	397345560	2990	2985	2990	2985	200
377	20250410	133800	396747810	2985	2985	2985	2985	0
378	20250410	133700	396747810	2985	2985	2985	2985	100
379	20250410	133600	396449310	2990	2990	2990	2990	0
380	20250410	133500	396449310	2990	2990	2990	2990	1106
381	20250410	133400	393142370	2990	2980	2990	2980	655
382	20250410	133300	391188920	2980	2980	2980	2980	5
383	20250410	133200	391174020	2980	2980	2980	2980	66
384	20250410	133100	390977340	2975	2975	2975	2975	0
385	20250410	133000	390977340	2975	2975	2975	2975	0
386	20250410	132900	390977340	2975	2985	2985	2975	500
387	20250410	132800	389487875	3000	3000	3000	3000	62
388	20250410	132700	389301875	3000	3000	3000	3000	325
389	20250410	132600	388326875	3000	3000	3000	3000	1
390	20250410	132500	388323875	3010	3010	3010	3010	0
391	20250410	132400	388323875	3010	3005	3010	3005	398
392	20250410	132300	387127005	3000	3000	3000	3000	41
393	20250410	132200	387004005	3000	3002	3002	3000	110
394	20250410	132100	386673985	3005	3005	3005	3005	0
395	20250410	132000	386673985	3005	3000	3005	3000	2234
396	20250410	131900	379971785	2995	2995	2995	2995	428
397	20250410	131800	378689925	2985	2985	2985	2985	0
398	20250410	131700	378689925	2985	2995	2995	2985	74
399	20250410	131600	378468995	2990	2980	2990	2980	123
400	20250410	131500	378101315	2995	2995	2995	2995	0
401	20250410	131400	378101315	2995	2995	2995	2995	7
402	20250410	131300	378080350	2990	2990	2990	2990	205
403	20250410	131200	377467400	2990	2990	2990	2990	0
404	20250410	131100	377467400	2990	2990	2990	2990	122
405	20250410	131000	377102620	2975	2990	2990	2975	223
406	20250410	130900	376436440	2995	2995	2995	2995	110
407	20250410	130800	376106990	2990	2990	2990	2990	0
408	20250410	130700	376106990	2990	2995	2995	2990	75
409	20250410	130600	375882530	2990	2990	2990	2990	0
410	20250410	130500	375882530	2990	2990	2990	2990	284
411	20250410	130400	375033370	2990	2990	2990	2990	2
412	20250410	130300	375027390	2990	2985	2990	2985	207
413	20250410	130200	374408470	2985	2970	2985	2970	7610
414	20250410	130100	351769070	2965	2965	2965	2965	0
415	20250410	130000	351769070	2965	2965	2965	2965	0
416	20250410	125900	351769070	2965	2965	2965	2965	0
417	20250410	125800	351769070	2965	2965	2965	2965	0
418	20250410	125700	351769070	2965	2965	2965	2965	44
419	20250410	125600	351638610	2960	2960	2960	2960	0
420	20250410	125500	351638610	2960	2960	2960	2960	1
421	20250410	125400	351635650	2960	2960	2960	2960	100
422	20250410	125300	351339650	2960	2960	2960	2960	20
423	20250410	125200	351280450	2970	2970	2970	2970	0
424	20250410	125100	351280450	2970	2965	2970	2965	854
425	20250410	125000	348747690	2960	2960	2960	2960	0
426	20250410	124900	348747690	2960	2960	2960	2960	90
427	20250410	124800	348481290	2960	2960	2960	2960	0
428	20250410	124700	348481290	2960	2960	2960	2960	0
429	20250410	124600	348481290	2960	2960	2960	2960	0
430	20250410	124500	348481290	2960	2960	2960	2960	400
431	20250410	124400	347297290	2960	2960	2960	2960	0
432	20250410	124300	347297290	2960	2960	2960	2960	0
433	20250410	124200	347297290	2960	2965	2965	2960	201
434	20250410	124100	346702325	2960	2960	2960	2960	0
435	20250410	124000	346702325	2960	2960	2960	2960	6
436	20250410	123900	346684565	2970	2970	2970	2970	0
437	20250410	123800	346684565	2970	2970	2970	2970	0
438	20250410	123700	346684565	2970	2970	2970	2970	0
439	20250410	123600	346684565	2970	2970	2970	2970	0
440	20250410	123500	346684565	2970	2970	2970	2970	0
441	20250410	123400	346684565	2970	2970	2970	2970	0
442	20250410	123300	346684565	2970	2970	2970	2970	7
443	20250410	123200	346663775	2970	2970	2970	2970	5
444	20250410	123100	346648925	2965	2970	2970	2960	2663
445	20250410	123000	338758460	2975	2975	2975	2975	0
446	20250410	122900	338758460	2975	2975	2975	2975	0
447	20250410	122800	338758460	2975	2975	2975	2975	0
448	20250410	122700	338758460	2975	2975	2975	2975	0
449	20250410	122600	338758460	2975	2975	2975	2975	0
450	20250410	122500	338758460	2975	2975	2975	2975	8
451	20250410	122400	338734660	2970	2970	2970	2970	100
452	20250410	122300	338437660	2975	2975	2975	2975	100
453	20250410	122200	338140160	2975	2975	2975	2975	1
454	20250410	122100	338137185	2975	2975	2975	2975	1
455	20250410	122000	338134210	2977	2977	2977	2975	12
456	20250410	121900	338098490	2985	2985	2985	2985	0
457	20250410	121800	338098490	2985	2985	2985	2985	50
458	20250410	121700	337949240	2985	2985	2985	2985	0
459	20250410	121600	337949240	2985	2975	2985	2975	1431
460	20250410	121500	333684820	2975	2975	2975	2975	0
461	20250410	121400	333684820	2975	2975	2975	2975	89
462	20250410	121300	333420045	2975	2975	2975	2975	0
463	20250410	121200	333420045	2975	2975	2975	2975	0
464	20250410	121100	333420045	2975	2975	2975	2975	119
465	20250410	121000	333066020	2975	2980	2980	2975	59
466	20250410	120900	332890475	2980	2980	2980	2980	10
467	20250410	120800	332860675	2980	2980	2980	2980	130
468	20250410	120700	332473275	2975	2975	2975	2975	0
469	20250410	120600	332473275	2975	2980	2980	2975	64
470	20250410	120500	332282570	2980	2980	2980	2980	3000
471	20250410	120400	323342570	2985	2985	2985	2985	89
472	20250410	120300	323076905	2990	2985	2990	2985	30
473	20250410	120200	322987215	2990	2990	2990	2990	0
474	20250410	120100	322987215	2990	2980	2990	2980	203
475	20250410	120000	322381870	2980	2980	2980	2980	0
476	20250410	115900	322381870	2980	2980	2980	2980	0
477	20250410	115800	322381870	2980	2980	2980	2980	0
478	20250410	115700	322381870	2980	2985	2985	2980	92
479	20250410	115600	322107680	2975	2995	2995	2965	612
480	20250410	115500	320282045	2995	2995	2995	2995	8
481	20250410	115400	320258085	2995	2995	2995	2995	395
482	20250410	115300	319075060	2995	3000	3000	2995	194
483	20250410	115200	318493480	3000	3000	3000	3000	45
484	20250410	115100	318358480	3000	3000	3000	3000	32
485	20250410	115000	318262480	3000	3000	3000	3000	0
486	20250410	114900	318262480	3000	2995	3000	2995	110
487	20250410	114800	317932980	3000	3000	3000	3000	4
488	20250410	114700	317920980	3000	3000	3000	3000	46
489	20250410	114600	317782980	2995	2995	2995	2995	0
490	20250410	114500	317782980	2995	2995	2995	2995	195
491	20250410	114400	317198955	2990	2990	2990	2990	1
492	20250410	114300	317195965	2990	2990	2990	2990	203
493	20250410	114200	316588995	2990	3000	3000	2990	109
494	20250410	114100	316263035	3000	3000	3000	2995	1026
495	20250410	114000	313185465	3000	2985	3000	2985	16003
496	20250410	113900	265329445	2980	2985	2985	2980	502
497	20250410	113800	263833475	2980	2980	2980	2980	0
498	20250410	113700	263833475	2980	2980	2980	2980	100
499	20250410	113600	263535475	2980	2980	2980	2980	0
500	20250410	113500	263535475	2980	2980	2980	2980	0
501	20250410	113400	263535475	2980	2980	2980	2980	0
502	20250410	113300	263535475	2980	2980	2980	2980	300
503	20250410	113200	262641475	2980	2985	2985	2980	3
504	20250410	113100	262632525	2985	2985	2985	2985	1024
505	20250410	113000	259575885	2980	2980	2980	2980	0
506	20250410	112900	259575885	2980	2980	2980	2980	0
507	20250410	112800	259575885	2980	2980	2980	2980	10
508	20250410	112700	259546085	2980	2980	2980	2980	30
509	20250410	112600	259456685	2980	2980	2980	2980	0
510	20250410	112500	259456685	2980	2980	2980	2980	451
511	20250410	112400	258112705	2980	2985	2985	2980	105
512	20250410	112300	257799780	2980	2980	2980	2980	0
513	20250410	112200	257799780	2980	2980	2980	2980	1000
514	20250410	112100	254819780	2980	2980	2980	2980	74
515	20250410	112000	254599260	2975	2975	2975	2975	50
516	20250410	111900	254450510	2970	2970	2970	2970	0
517	20250410	111800	254450510	2970	2980	2980	2970	11
518	20250410	111700	254417740	2975	2970	2975	2970	791
519	20250410	111600	252068225	2970	2980	2980	2970	294
520	20250410	111500	251192885	2980	2980	2980	2980	0
521	20250410	111400	251192885	2980	2980	2980	2980	100
522	20250410	111300	250894885	2980	2980	2980	2980	50
523	20250410	111200	250745885	2975	2975	2975	2975	0
524	20250410	111100	250745885	2975	2980	2980	2975	101
525	20250410	111000	250445405	2975	2980	2985	2975	627
526	20250410	110900	248574745	2985	2985	2985	2985	25
527	20250410	110800	248500120	2985	2985	2985	2985	22
528	20250410	110700	248434450	2985	2985	2985	2985	0
529	20250410	110600	248434450	2985	2985	2985	2985	20
530	20250410	110500	248374750	2985	2985	2985	2980	157
531	20250410	110400	247906635	2980	2980	2980	2980	408
532	20250410	110300	246690795	2980	2975	2980	2975	726
533	20250410	110200	244527465	2975	2975	2980	2975	519
534	20250410	110100	242983190	2975	2975	2980	2975	709
535	20250410	110000	240872885	2975	2975	2975	2975	0
536	20250410	105900	240872885	2975	2955	2975	2955	769
537	20250410	105800	238588775	2965	2965	2965	2965	267
538	20250410	105700	237797120	2970	2970	2970	2970	0
539	20250410	105600	237797120	2970	2965	2970	2965	14
540	20250410	105500	237755560	2960	2960	2960	2960	100
541	20250410	105400	237459560	2965	2965	2965	2965	296
542	20250410	105300	236581920	2955	2955	2955	2955	1
543	20250410	105200	236578965	2965	2950	2965	2950	4089
544	20250410	105100	224473670	2950	2950	2950	2950	20
545	20250410	105000	224414670	2950	2960	2960	2950	244
546	20250410	104900	223694090	2960	2960	2960	2960	0
547	20250410	104800	223694090	2960	2960	2960	2960	0
548	20250410	104700	223694090	2960	2960	2960	2960	0
549	20250410	104600	223694090	2960	2960	2960	2960	0
550	20250410	104500	223694090	2960	2960	2960	2960	10
551	20250410	104400	223664490	2955	2955	2955	2955	46
552	20250410	104300	223528560	2950	2950	2950	2950	3
553	20250410	104200	223519710	2955	2955	2955	2955	271
554	20250410	104100	222718905	2950	2950	2950	2950	0
555	20250410	104000	222718905	2950	2950	2950	2950	0
556	20250410	103900	222718905	2950	2950	2950	2950	0
557	20250410	103800	222718905	2950	2950	2950	2950	140
558	20250410	103700	222305905	2950	2950	2950	2950	658
559	20250410	103600	220364805	2955	2955	2955	2955	4
560	20250410	103500	220352985	2955	2945	2960	2945	714
561	20250410	103400	218240660	2955	2955	2955	2955	311
562	20250410	103300	217321655	2955	2955	2955	2955	0
563	20250410	103200	217321655	2955	2950	2955	2950	16
564	20250410	103100	217274395	2950	2945	2950	2945	12
565	20250410	103000	217239045	2955	2955	2955	2955	15
566	20250410	102900	217194720	2960	2960	2960	2960	0
567	20250410	102800	217194720	2960	2950	2960	2950	1617
568	20250410	102700	212416515	2950	2950	2950	2950	0
569	20250410	102600	212416515	2950	2950	2950	2950	0
570	20250410	102500	212416515	2950	2950	2950	2950	0
571	20250410	102400	212416515	2950	2945	2950	2945	235
572	20250410	102300	211723785	2945	2945	2945	2945	1
573	20250410	102200	211720840	2950	2950	2950	2950	30
574	20250410	102100	211632340	2945	2950	2950	2945	1390
575	20250410	102000	207537595	2955	2955	2955	2955	12
576	20250410	101900	207502135	2955	2955	2955	2955	0
577	20250410	101800	207502135	2955	2955	2955	2955	0
578	20250410	101700	207502135	2955	2955	2955	2955	0
579	20250410	101600	207502135	2955	2955	2955	2955	0
580	20250410	101500	207502135	2955	2955	2955	2955	0
581	20250410	101400	207502135	2955	2955	2955	2955	0
582	20250410	101300	207502135	2955	2955	2955	2955	0
583	20250410	101200	207502135	2955	2955	2955	2955	45
584	20250410	101100	207369160	2955	2955	2955	2955	156
585	20250410	101000	206908180	2955	2945	2955	2945	2771
586	20250410	100900	198735694	2945	2945	2945	2945	995
587	20250410	100800	195805419	2947	2945	2947	2945	4
588	20250410	100700	195793637	2945	2945	2945	2945	2
589	20250410	100600	195787747	2947	2947	2947	2947	1911
590	20250410	100500	190156030	2950	2950	2950	2950	1
591	20250410	100400	190153080	2950	2950	2950	2950	1
592	20250410	100300	190150130	2950	2950	2950	2950	10
593	20250410	100200	190120630	2945	2945	2945	2945	1
594	20250410	100100	190117685	2950	2950	2950	2950	0
595	20250410	100000	190117685	2950	2950	2950	2950	0
596	20250410	095900	190117685	2950	2945	2950	2945	37
597	20250410	095800	190008570	2945	2945	2945	2945	0
598	20250410	095700	190008570	2945	2945	2945	2945	368
599	20250410	095600	188924810	2950	2950	2950	2950	0
600	20250410	095500	188924810	2950	2950	2950	2950	0
601	20250410	095400	188924810	2950	2950	2950	2950	0
602	20250410	095300	188924810	2950	2950	2950	2950	180
603	20250410	095200	188393810	2950	2950	2950	2950	274
604	20250410	095100	187585510	2950	2950	2950	2950	1235
605	20250410	095000	183942260	2950	2950	2950	2950	1
606	20250410	094900	183939310	2955	2955	2955	2955	0
607	20250410	094800	183939310	2955	2955	2955	2955	0
608	20250410	094700	183939310	2955	2955	2955	2955	2
609	20250410	094600	183933400	2950	2950	2950	2950	1851
610	20250410	094500	178472950	2960	2960	2960	2960	4
611	20250410	094400	178461110	2960	2960	2960	2960	15
612	20250410	094300	178416710	2960	2955	2960	2955	947
613	20250410	094200	175618285	2955	2955	2955	2955	640
614	20250410	094100	173727085	2955	2955	2955	2955	10
615	20250410	094000	173697535	2955	2955	2955	2955	1
616	20250410	093900	173694580	2955	2952	2955	2952	2001
617	20250410	093800	167787625	2955	2955	2955	2955	80
618	20250410	093700	167551225	2955	2955	2955	2955	3380
619	20250410	093600	157563325	2955	2955	2955	2955	10
620	20250410	093500	157533775	2955	2955	2955	2955	26
621	20250410	093400	157456945	2955	2955	2955	2955	49
622	20250410	093300	157312150	2950	2955	2960	2950	438
623	20250410	093200	156019620	2950	2955	2955	2950	177
624	20250410	093100	155497285	2955	2955	2955	2955	737
625	20250410	093000	153319450	2955	2950	2955	2950	15
626	20250410	092900	153275175	2950	2950	2950	2950	30
627	20250410	092800	153186675	2950	2950	2950	2950	150
628	20250410	092700	152744175	2955	2955	2955	2955	208
629	20250410	092600	152129535	2955	2955	2955	2955	1041
630	20250410	092500	149053380	2955	2955	2955	2955	100
631	20250410	092400	148757880	2955	2960	2960	2950	1768
632	20250410	092300	143530770	2955	2945	2955	2945	271
633	20250410	092200	142731835	2950	2950	2950	2950	0
634	20250410	092100	142731835	2950	2950	2955	2950	309
635	20250410	092000	141819875	2955	2960	2960	2955	653
636	20250410	091900	139889370	2960	2960	2960	2960	23
637	20250410	091800	139821290	2955	2955	2955	2955	247
638	20250410	091700	139091405	2955	2960	2960	2955	106
639	20250410	091600	138778165	2960	2955	2960	2955	1591
640	20250410	091500	134070095	2960	2955	2960	2955	475
641	20250410	091400	132666420	2955	2965	2965	2955	775
642	20250410	091300	130370625	2970	2970	2970	2970	336
643	20250410	091200	129372705	2970	2960	2970	2955	1703
644	20250410	091100	124323410	2960	2940	2960	2940	744
645	20250410	091000	122129425	2935	2935	2935	2935	22
646	20250410	090900	122064855	2935	2945	2945	2935	730
647	20250410	090800	119915035	2945	2935	2945	2935	437
648	20250410	090700	118631295	2930	2930	2930	2930	304
649	20250410	090600	117740575	2935	2950	2950	2930	3742
650	20250410	090500	106734015	2950	2955	2970	2950	1189
651	20250410	090400	103211485	2955	2980	2980	2935	3248
652	20250410	090300	93616355	2980	2975	2985	2930	2413
653	20250410	090200	86479195	2985	3005	3060	2980	4643
654	20250410	090100	72430965	2985	2950	3030	2950	14658
655	20250410	090000	28622120	2965	2920	2965	2920	9788