KissMeData/038500/min/candle-20250410.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250410	190600	364615352	2970	2970	2970	2970	1444
3	20250410	190500	364615352	2970	2970	2970	2970	0
4	20250410	190400	364615352	2970	2970	2970	2970	0
5	20250410	190300	364615352	2970	2970	2970	2970	0
6	20250410	190200	364615352	2970	2970	2970	2970	0
7	20250410	190100	364615352	2970	2970	2970	2970	0
8	20250410	190000	364615352	2970	2970	2970	2970	0
9	20250410	185900	364615352	2970	2970	2970	2970	0
10	20250410	185800	364615352	2970	2970	2970	2970	0
11	20250410	185700	364615352	2970	2970	2970	2970	0
12	20250410	185600	364615352	2970	2970	2970	2970	0
13	20250410	185500	364615352	2970	2970	2970	2970	0
14	20250410	185400	364615352	2970	2970	2970	2970	0
15	20250410	185300	364615352	2970	2970	2970	2970	0
16	20250410	185200	364615352	2970	2970	2970	2970	0
17	20250410	185100	364615352	2970	2970	2970	2970	0
18	20250410	185000	364615352	2970	2970	2970	2970	0
19	20250410	184900	364615352	2970	2970	2970	2970	0
20	20250410	184800	364615352	2970	2970	2970	2970	0
21	20250410	184700	364615352	2970	2970	2970	2970	0
22	20250410	184600	364615352	2970	2970	2970	2970	0
23	20250410	184500	364615352	2970	2970	2970	2970	0
24	20250410	184400	364615352	2970	2970	2970	2970	0
25	20250410	184300	364615352	2970	2970	2970	2970	0
26	20250410	184200	364615352	2970	2970	2970	2970	0
27	20250410	184100	364615352	2970	2970	2970	2970	0
28	20250410	184000	364615352	2970	2970	2970	2970	0
29	20250410	183900	364615352	2970	2970	2970	2970	0
30	20250410	183800	364615352	2970	2970	2970	2970	0
31	20250410	183700	364615352	2970	2970	2970	2970	0
32	20250410	183600	364615352	2970	2970	2970	2970	1444
33	20250410	183500	364615352	2970	2970	2970	2970	0
34	20250410	183400	364615352	2970	2970	2970	2970	0
35	20250410	183300	364615352	2970	2970	2970	2970	0
36	20250410	183200	364615352	2970	2970	2970	2970	0
37	20250410	183100	364615352	2970	2970	2970	2970	0
38	20250410	183000	364615352	2970	2970	2970	2970	0
39	20250410	182900	364615352	2970	2970	2970	2970	0
40	20250410	182800	364615352	2970	2970	2970	2970	0
41	20250410	182700	364615352	2970	2970	2970	2970	0
42	20250410	182600	364615352	2970	2970	2970	2970	0
43	20250410	182500	364615352	2970	2970	2970	2970	0
44	20250410	182400	364615352	2970	2970	2970	2970	0
45	20250410	182300	364615352	2970	2970	2970	2970	0
46	20250410	182200	364615352	2970	2970	2970	2970	0
47	20250410	182100	364615352	2970	2970	2970	2970	0
48	20250410	182000	364615352	2970	2970	2970	2970	0
49	20250410	181900	364615352	2970	2970	2970	2970	0
50	20250410	181800	364615352	2970	2970	2970	2970	0
51	20250410	181700	364615352	2970	2970	2970	2970	0
52	20250410	181600	364615352	2970	2970	2970	2970	0
53	20250410	181500	364615352	2970	2970	2970	2970	0
54	20250410	181400	364615352	2970	2970	2970	2970	0
55	20250410	181300	364615352	2970	2970	2970	2970	0
56	20250410	181200	364615352	2970	2970	2970	2970	0
57	20250410	181100	364615352	2970	2970	2970	2970	0
58	20250410	181000	364615352	2970	2970	2970	2970	0
59	20250410	180900	364615352	2970	2970	2970	2970	0
60	20250410	180800	364615352	2970	2970	2970	2970	0
61	20250410	180700	364615352	2970	2970	2970	2970	0
62	20250410	180600	364615352	2970	2970	2970	2970	1444
63	20250410	180500	364615352	2970	2970	2970	2970	0
64	20250410	180400	364615352	2970	2970	2970	2970	0
65	20250410	180300	364615352	2970	2970	2970	2970	0
66	20250410	180200	364615352	2970	2970	2970	2970	0
67	20250410	180100	364615352	2970	2970	2970	2970	0
68	20250410	180000	364615352	2970	2970	2970	2970	0
69	20250410	175900	364615352	2970	2970	2970	2970	0
70	20250410	175800	364615352	2970	2970	2970	2970	0
71	20250410	175700	364615352	2970	2970	2970	2970	0
72	20250410	175600	364615352	2970	2970	2970	2970	0
73	20250410	175500	364615352	2970	2970	2970	2970	0
74	20250410	175400	364615352	2970	2970	2970	2970	0
75	20250410	175300	364615352	2970	2970	2970	2970	0
76	20250410	175200	364615352	2970	2970	2970	2970	0
77	20250410	175100	364615352	2970	2970	2970	2970	0
78	20250410	175000	364615352	2970	2970	2970	2970	0
79	20250410	174900	364615352	2970	2970	2970	2970	0
80	20250410	174800	364615352	2970	2970	2970	2970	0
81	20250410	174700	364615352	2970	2970	2970	2970	0
82	20250410	174600	364615352	2970	2970	2970	2970	0
83	20250410	174500	364615352	2970	2970	2970	2970	0
84	20250410	174400	364615352	2970	2970	2970	2970	0
85	20250410	174300	364615352	2970	2970	2970	2970	0
86	20250410	174200	364615352	2970	2970	2970	2970	0
87	20250410	174100	364615352	2970	2970	2970	2970	0
88	20250410	174000	364615352	2970	2970	2970	2970	0
89	20250410	173900	364615352	2970	2970	2970	2970	0
90	20250410	173800	364615352	2970	2970	2970	2970	0
91	20250410	173700	364615352	2970	2970	2970	2970	0
92	20250410	173600	364615352	2970	2970	2970	2970	1444
93	20250410	173500	364615352	2970	2970	2970	2970	0
94	20250410	173400	364615352	2970	2970	2970	2970	0
95	20250410	173300	364615352	2970	2970	2970	2970	0
96	20250410	173200	364615352	2970	2970	2970	2970	0
97	20250410	173100	364615352	2970	2970	2970	2970	0
98	20250410	173000	364615352	2970	2970	2970	2970	0
99	20250410	172900	364615352	2970	2970	2970	2970	0
100	20250410	172800	364615352	2970	2970	2970	2970	0
101	20250410	172700	364615352	2970	2970	2970	2970	0
102	20250410	172600	364615352	2970	2970	2970	2970	0
103	20250410	172500	364615352	2970	2970	2970	2970	0
104	20250410	172400	364615352	2970	2970	2970	2970	0
105	20250410	172300	364615352	2970	2970	2970	2970	0
106	20250410	172200	364615352	2970	2970	2970	2970	0
107	20250410	172100	364615352	2970	2970	2970	2970	0
108	20250410	172000	364615352	2970	2970	2970	2970	0
109	20250410	171900	364615352	2970	2970	2970	2970	0
110	20250410	171800	364615352	2970	2970	2970	2970	0
111	20250410	171700	364615352	2970	2970	2970	2970	0
112	20250410	171600	364615352	2970	2970	2970	2970	0
113	20250410	171500	364615352	2970	2970	2970	2970	0
114	20250410	171400	364615352	2970	2970	2970	2970	0
115	20250410	171300	364615352	2970	2970	2970	2970	0
116	20250410	171200	364615352	2970	2970	2970	2970	0
117	20250410	171100	364615352	2970	2970	2970	2970	0
118	20250410	171000	364615352	2970	2970	2970	2970	0
119	20250410	170900	364615352	2970	2970	2970	2970	0
120	20250410	170800	364615352	2970	2970	2970	2970	0
121	20250410	170700	364615352	2970	2970	2970	2970	0
122	20250410	170600	364615352	2970	2970	2970	2970	1444
123	20250410	170500	364615352	2970	2970	2970	2970	0
124	20250410	170400	364615352	2970	2970	2970	2970	0
125	20250410	170300	364615352	2970	2970	2970	2970	0
126	20250410	170200	364615352	2970	2970	2970	2970	0
127	20250410	170100	364615352	2970	2970	2970	2970	0
128	20250410	170000	364615352	2970	2970	2970	2970	0
129	20250410	165900	364615352	2970	2970	2970	2970	0
130	20250410	165800	364615352	2970	2970	2970	2970	0
131	20250410	165700	364615352	2970	2970	2970	2970	0
132	20250410	165600	364615352	2970	2970	2970	2970	0
133	20250410	165500	364615352	2970	2970	2970	2970	0
134	20250410	165400	364615352	2970	2970	2970	2970	0
135	20250410	165300	364615352	2970	2970	2970	2970	0
136	20250410	165200	364615352	2970	2970	2970	2970	0
137	20250410	165100	364615352	2970	2970	2970	2970	0
138	20250410	165000	364615352	2970	2970	2970	2970	0
139	20250410	164900	364615352	2970	2970	2970	2970	0
140	20250410	164800	364615352	2970	2970	2970	2970	0
141	20250410	164700	364615352	2970	2970	2970	2970	0
142	20250410	164600	364615352	2970	2970	2970	2970	0
143	20250410	164500	364615352	2970	2970	2970	2970	0
144	20250410	164400	364615352	2970	2970	2970	2970	0
145	20250410	164300	364615352	2970	2970	2970	2970	0
146	20250410	164200	364615352	2970	2970	2970	2970	0
147	20250410	164100	364615352	2970	2970	2970	2970	0
148	20250410	164000	364615352	2970	2970	2970	2970	0
149	20250410	163900	364615352	2970	2970	2970	2970	0
150	20250410	163800	364615352	2970	2970	2970	2970	0
151	20250410	163700	364615352	2970	2970	2970	2970	0
152	20250410	163600	364615352	2970	2970	2970	2970	1444
153	20250410	163500	364615352	2970	2970	2970	2970	0
154	20250410	163400	364615352	2970	2970	2970	2970	0
155	20250410	163300	364615352	2970	2970	2970	2970	0
156	20250410	163200	364615352	2970	2970	2970	2970	0
157	20250410	163100	364615352	2970	2970	2970	2970	0
158	20250410	163000	364615352	2970	2970	2970	2970	0
159	20250410	162900	364615352	2970	2970	2970	2970	0
160	20250410	162800	364615352	2970	2970	2970	2970	0
161	20250410	162700	364615352	2970	2970	2970	2970	0
162	20250410	162600	364615352	2970	2970	2970	2970	0
163	20250410	162500	364615352	2970	2970	2970	2970	0
164	20250410	162400	364615352	2970	2970	2970	2970	0
165	20250410	162300	364615352	2970	2970	2970	2970	0
166	20250410	162200	364615352	2970	2970	2970	2970	0
167	20250410	162100	364615352	2970	2970	2970	2970	0
168	20250410	162000	364615352	2970	2970	2970	2970	0
169	20250410	161900	364615352	2970	2970	2970	2970	0
170	20250410	161800	364615352	2970	2970	2970	2970	0
171	20250410	161700	364615352	2970	2970	2970	2970	0
172	20250410	161600	364615352	2970	2970	2970	2970	0
173	20250410	161500	364615352	2970	2970	2970	2970	0
174	20250410	161400	364615352	2970	2970	2970	2970	0
175	20250410	161300	364615352	2970	2970	2970	2970	0
176	20250410	161200	364615352	2970	2970	2970	2970	0
177	20250410	161100	364615352	2970	2970	2970	2970	0
178	20250410	161000	364615352	2970	2970	2970	2970	0
179	20250410	160900	364615352	2970	2970	2970	2970	0
180	20250410	160800	364615352	2970	2970	2970	2970	0
181	20250410	160700	364615352	2970	2970	2970	2970	0
182	20250410	160600	364615352	2970	2970	2970	2970	1444
183	20250410	160500	364615352	2970	2970	2970	2970	0
184	20250410	160400	364615352	2970	2970	2970	2970	0
185	20250410	160300	364615352	2970	2970	2970	2970	0
186	20250410	160200	364615352	2970	2970	2970	2970	0
187	20250410	160100	364615352	2970	2970	2970	2970	0
188	20250410	160000	364615352	2970	2970	2970	2970	0
189	20250410	155900	364615352	2970	2970	2970	2970	0
190	20250410	155800	364615352	2970	2970	2970	2970	0
191	20250410	155700	364615352	2970	2970	2970	2970	0
192	20250410	155600	364615352	2970	2970	2970	2970	0
193	20250410	155500	364615352	2970	2970	2970	2970	0
194	20250410	155400	364615352	2970	2970	2970	2970	0
195	20250410	155300	364615352	2970	2970	2970	2970	0
196	20250410	155200	364615352	2970	2970	2970	2970	0
197	20250410	155100	364615352	2970	2970	2970	2970	0
198	20250410	155000	364615352	2970	2970	2970	2970	0
199	20250410	154900	364615352	2970	2970	2970	2970	0
200	20250410	154800	364615352	2970	2970	2970	2970	0
201	20250410	154700	364615352	2970	2970	2970	2970	0
202	20250410	154600	364615352	2970	2970	2970	2970	0
203	20250410	154500	364615352	2970	2970	2970	2970	0
204	20250410	154400	364615352	2970	2970	2970	2970	0
205	20250410	154300	364615352	2970	2970	2970	2970	0
206	20250410	154200	364615352	2970	2970	2970	2970	0
207	20250410	154100	364615352	2970	2970	2970	2970	0
208	20250410	154000	364615352	2970	2970	2970	2970	0
209	20250410	153900	364615352	2970	2970	2970	2970	0
210	20250410	153800	364615352	2970	2970	2970	2970	0
211	20250410	153700	364615352	2970	2970	2970	2970	0
212	20250410	153600	364615352	2970	2970	2970	2970	1444
213	20250410	153500	364615352	2970	2970	2970	2970	0
214	20250410	153400	364615352	2970	2970	2970	2970	0
215	20250410	153300	364615352	2970	2970	2970	2970	0
216	20250410	153200	364615352	2970	2970	2970	2970	0
217	20250410	153100	364615352	2970	2970	2970	2970	0
218	20250410	153000	364615352	2970	2970	2970	2970	1444
219	20250410	152900	360326672	2980	2980	2980	2980	0
220	20250410	152800	360326672	2980	2980	2980	2980	0
221	20250410	152700	360326672	2980	2980	2980	2980	0
222	20250410	152600	360326672	2980	2980	2980	2980	0
223	20250410	152500	360326672	2980	2980	2980	2980	0
224	20250410	152400	360326672	2980	2980	2980	2980	0
225	20250410	152300	360326672	2980	2980	2980	2980	0
226	20250410	152200	360326672	2980	2980	2980	2980	0
227	20250410	152100	360326672	2980	2980	2980	2980	0
228	20250410	152000	360326672	2980	2980	2980	2980	0
229	20250410	151900	360326672	2980	2985	2990	2980	111
230	20250410	151800	359994877	2985	2985	2985	2985	30
231	20250410	151700	359905327	2985	2975	2985	2975	94
232	20250410	151600	359625307	2975	2975	2975	2975	148
233	20250410	151500	359185007	2975	2975	2975	2975	0
234	20250410	151400	359185007	2975	2975	2975	2975	81
235	20250410	151300	358944032	2985	2980	2985	2975	1063
236	20250410	151200	355776777	2985	2985	2985	2980	2065
237	20250410	151100	349619972	2980	2990	2990	2980	182
238	20250410	151000	349077202	2980	2990	2990	2980	7
239	20250410	150900	349056302	2990	2975	2990	2975	34
240	20250410	150800	348954657	2990	2990	2990	2990	4
241	20250410	150700	348942697	2990	2990	2990	2990	0
242	20250410	150600	348942697	2990	2990	2990	2990	20
243	20250410	150500	348882897	2990	2990	2990	2990	5
244	20250410	150400	348867947	2985	2985	2985	2985	0
245	20250410	150300	348867947	2985	2985	2985	2985	0
246	20250410	150200	348867947	2985	2980	2985	2980	6613
247	20250410	150100	329128242	2980	2980	2980	2980	16
248	20250410	150000	329080562	2980	2980	2980	2980	50
249	20250410	145900	328931562	2975	2975	2975	2975	0
250	20250410	145800	328931562	2975	2975	2975	2975	0
251	20250410	145700	328931562	2975	2975	2975	2975	9
252	20250410	145600	328904787	2975	2985	2985	2975	483
253	20250410	145500	327467332	2975	2975	2975	2975	58
254	20250410	145400	327294782	2985	2985	2985	2985	28
255	20250410	145300	327211202	2985	2985	2985	2985	0
256	20250410	145200	327211202	2985	2985	2985	2985	0
257	20250410	145100	327211202	2985	2985	2985	2985	0
258	20250410	145000	327211202	2985	2980	2985	2975	1134
259	20250410	144900	323832257	2975	2975	2975	2975	0
260	20250410	144800	323832257	2975	2980	2980	2975	6
261	20250410	144700	323814402	2975	2975	2975	2975	0
262	20250410	144600	323814402	2975	2980	2980	2975	112
263	20250410	144500	323481102	2980	2980	2980	2980	0
264	20250410	144400	323481102	2980	2980	2980	2980	0
265	20250410	144300	323481102	2980	2980	2980	2980	0
266	20250410	144200	323481102	2980	2980	2980	2980	0
267	20250410	144100	323481102	2980	2980	2980	2980	0
268	20250410	144000	323481102	2980	2980	2980	2980	0
269	20250410	143900	323481102	2980	2980	2980	2980	0
270	20250410	143800	323481102	2980	2980	2980	2980	0
271	20250410	143700	323481102	2980	2980	2980	2980	0
272	20250410	143600	323481102	2980	2980	2980	2980	0
273	20250410	143500	323481102	2980	2980	2980	2980	0
274	20250410	143400	323481102	2980	2980	2980	2980	87
275	20250410	143300	323221842	2980	2980	2980	2980	1
276	20250410	143200	323218862	2980	2980	2985	2980	1002
277	20250410	143100	320228902	2980	2980	2980	2980	107
278	20250410	143000	319910042	2980	2980	2980	2980	0
279	20250410	142900	319910042	2980	2980	2980	2980	0
280	20250410	142800	319910042	2980	2980	2980	2980	0
281	20250410	142700	319910042	2980	2980	2980	2980	0
282	20250410	142600	319910042	2980	2980	2980	2980	1
283	20250410	142500	319907062	2975	2975	2975	2975	0
284	20250410	142400	319907062	2975	2975	2975	2975	0
285	20250410	142300	319907062	2975	2975	2975	2975	168
286	20250410	142200	319407262	2970	2980	2980	2970	1890
287	20250410	142100	313791957	2975	2975	2975	2975	0
288	20250410	142000	313791957	2975	2975	2975	2975	0
289	20250410	141900	313791957	2975	2975	2975	2975	0
290	20250410	141800	313791957	2975	2980	2980	2975	204
291	20250410	141700	313185037	2980	2980	2980	2980	0
292	20250410	141600	313185037	2980	2980	2980	2980	7
293	20250410	141500	313164177	2980	2980	2980	2980	30
294	20250410	141400	313074777	2980	2980	2980	2980	0
295	20250410	141300	313074777	2980	2980	2980	2980	0
296	20250410	141200	313074777	2980	2980	2980	2980	168
297	20250410	141100	312574137	2980	2980	2980	2980	0
298	20250410	141000	312574137	2980	2980	2980	2980	0
299	20250410	140900	312574137	2980	2980	2980	2980	144
300	20250410	140800	312145017	2980	2980	2980	2980	0
301	20250410	140700	312145017	2980	2980	2980	2980	0
302	20250410	140600	312145017	2980	2980	2980	2980	0
303	20250410	140500	312145017	2980	2980	2980	2980	0
304	20250410	140400	312145017	2980	2980	2980	2980	0
305	20250410	140300	312145017	2980	2980	2980	2980	0
306	20250410	140200	312145017	2980	2980	2980	2980	0
307	20250410	140100	312145017	2980	2980	2980	2980	0
308	20250410	140000	312145017	2980	2975	2980	2975	81
309	20250410	135900	311904037	2980	2980	2980	2980	0
310	20250410	135800	311904037	2980	2980	2980	2980	0
311	20250410	135700	311904037	2980	2980	2980	2980	0
312	20250410	135600	311904037	2980	2980	2980	2980	10
313	20250410	135500	311874237	2980	2980	2980	2980	0
314	20250410	135400	311874237	2980	2975	2980	2975	6
315	20250410	135300	311856382	2975	2975	2975	2975	0
316	20250410	135200	311856382	2975	2975	2975	2975	5
317	20250410	135100	311841507	2970	2970	2970	2970	0
318	20250410	135000	311841507	2970	2970	2970	2970	0
319	20250410	134900	311841507	2970	2970	2970	2970	0
320	20250410	134800	311841507	2970	2970	2970	2970	0
321	20250410	134700	311841507	2970	2970	2970	2970	0
322	20250410	134600	311841507	2970	2970	2970	2970	0
323	20250410	134500	311841507	2970	2970	2970	2970	0
324	20250410	134400	311841507	2970	2970	2970	2970	0
325	20250410	134300	311841507	2970	2970	2970	2970	0
326	20250410	134200	311841507	2970	2970	2970	2970	35
327	20250410	134100	311737557	2975	2975	2975	2975	0
328	20250410	134000	311737557	2975	2975	2975	2975	0
329	20250410	133900	311737557	2975	2975	2975	2975	0
330	20250410	133800	311737557	2975	2975	2975	2975	144
331	20250410	133700	311309157	2975	2975	2975	2975	56
332	20250410	133600	311142557	2970	2970	2970	2970	219
333	20250410	133500	310492127	2970	2970	2970	2970	0
334	20250410	133400	310492127	2970	2970	2970	2970	0
335	20250410	133300	310492127	2970	2970	2970	2970	670
336	20250410	133200	308502227	2970	2970	2970	2970	0
337	20250410	133100	308502227	2970	2970	2970	2970	0
338	20250410	133000	308502227	2970	2970	2970	2970	0
339	20250410	132900	308502227	2970	2970	2970	2970	0
340	20250410	132800	308502227	2970	2970	2970	2970	0
341	20250410	132700	308502227	2970	2970	2970	2970	30
342	20250410	132600	308413127	2970	2970	2970	2970	0
343	20250410	132500	308413127	2970	2970	2970	2970	0
344	20250410	132400	308413127	2970	2970	2970	2970	0
345	20250410	132300	308413127	2970	2975	2975	2970	821
346	20250410	132200	305974077	2977	2977	2977	2977	0
347	20250410	132100	305974077	2977	2977	2977	2977	0
348	20250410	132000	305974077	2977	2977	2977	2977	0
349	20250410	131900	305974077	2977	2980	2980	2977	48
350	20250410	131800	305831052	2980	2980	2980	2980	10
351	20250410	131700	305801252	2980	2980	2980	2980	0
352	20250410	131600	305801252	2980	2980	2980	2980	0
353	20250410	131500	305801252	2980	2980	2980	2980	0
354	20250410	131400	305801252	2980	2980	2980	2980	0
355	20250410	131300	305801252	2980	2980	2980	2980	0
356	20250410	131200	305801252	2980	2980	2980	2980	14
357	20250410	131100	305759532	2980	2980	2980	2980	0
358	20250410	131000	305759532	2980	2985	2985	2980	147
359	20250410	130900	305321422	2985	2985	2985	2985	0
360	20250410	130800	305321422	2985	2985	2985	2985	138
361	20250410	130700	304909492	2985	2980	2985	2980	4
362	20250410	130600	304897562	2980	2980	2980	2980	360
363	20250410	130500	303824762	2985	2985	2985	2985	0
364	20250410	130400	303824762	2985	2980	2985	2970	306
365	20250410	130300	302914742	2985	2985	2985	2985	5
366	20250410	130200	302899817	2985	2985	2985	2985	0
367	20250410	130100	302899817	2985	2985	2985	2985	0
368	20250410	130000	302899817	2985	2985	2985	2985	0
369	20250410	125900	302899817	2985	2985	2985	2985	0
370	20250410	125800	302899817	2985	2982	2985	2982	30
371	20250410	125700	302810276	2985	2985	2985	2985	0
372	20250410	125600	302810276	2985	2985	2985	2985	80
373	20250410	125500	302571476	2985	2985	2985	2985	31
374	20250410	125400	302478941	2985	2985	2985	2985	0
375	20250410	125300	302478941	2985	2985	2985	2985	400
376	20250410	125200	301284941	2985	2985	2985	2985	300
377	20250410	125100	300389441	2985	2985	2985	2985	210
378	20250410	125000	299762591	2990	2990	2990	2990	0
379	20250410	124900	299762591	2990	2990	2990	2990	0
380	20250410	124800	299762591	2990	2980	2990	2980	20
381	20250410	124700	299702981	2980	2980	2980	2980	91
382	20250410	124600	299431801	2975	2975	2975	2975	0
383	20250410	124500	299431801	2975	2975	2975	2975	0
384	20250410	124400	299431801	2975	2975	2975	2975	0
385	20250410	124300	299431801	2975	2975	2975	2975	0
386	20250410	124200	299431801	2975	2975	2975	2975	0
387	20250410	124100	299431801	2975	2975	2975	2975	1
388	20250410	124000	299428826	2980	2975	2980	2975	2
389	20250410	123900	299422871	2975	2975	2975	2975	22
390	20250410	123800	299357421	2975	2975	2975	2975	0
391	20250410	123700	299357421	2975	2975	2975	2975	0
392	20250410	123600	299357421	2975	2975	2975	2975	108
393	20250410	123500	299036121	2980	2980	2980	2980	2
394	20250410	123400	299030161	2980	2980	2980	2980	1
395	20250410	123300	299027181	2980	2980	2980	2980	1
396	20250410	123200	299024201	2980	2980	2980	2980	1
397	20250410	123100	299021221	2980	2980	2985	2980	243
398	20250410	123000	298297076	2975	2980	2980	2975	500
399	20250410	122900	296809161	2990	2990	2990	2990	0
400	20250410	122800	296809161	2990	2990	2990	2990	0
401	20250410	122700	296809161	2990	2990	2990	2990	0
402	20250410	122600	296809161	2990	2985	2990	2985	103
403	20250410	122500	296501701	2980	2980	2980	2980	10
404	20250410	122400	296471901	2985	2985	2985	2985	0
405	20250410	122300	296471901	2985	2985	2985	2985	0
406	20250410	122200	296471901	2985	2985	2985	2985	0
407	20250410	122100	296471901	2985	2985	2985	2985	0
408	20250410	122000	296471901	2985	2985	2985	2985	303
409	20250410	121900	295567446	2985	2980	2985	2980	128
410	20250410	121800	295185461	2980	2980	2980	2980	37
411	20250410	121700	295075201	2980	2980	2980	2980	0
412	20250410	121600	295075201	2980	2980	2980	2980	43
413	20250410	121500	294947061	2980	2980	2980	2980	0
414	20250410	121400	294947061	2980	2980	2980	2980	0
415	20250410	121300	294947061	2980	2985	2985	2980	381
416	20250410	121200	293810631	2985	2977	2985	2977	5
417	20250410	121100	293795729	2977	2977	2977	2977	0
418	20250410	121000	293795729	2977	2980	2980	2975	663
419	20250410	120900	291822230	2990	2990	2990	2990	0
420	20250410	120800	291822230	2990	2990	2990	2990	0
421	20250410	120700	291822230	2990	2990	2990	2990	0
422	20250410	120600	291822230	2990	2990	2990	2990	0
423	20250410	120500	291822230	2990	2990	2990	2990	0
424	20250410	120400	291822230	2990	2990	2990	2990	0
425	20250410	120300	291822230	2990	2990	2990	2990	0
426	20250410	120200	291822230	2990	2990	2990	2990	0
427	20250410	120100	291822230	2990	2990	2990	2990	0
428	20250410	120000	291822230	2990	2990	2990	2990	0
429	20250410	115900	291822230	2990	2990	2990	2990	0
430	20250410	115800	291822230	2990	2990	2990	2990	0
431	20250410	115700	291822230	2990	2985	2990	2985	74
432	20250410	115600	291601335	2985	2985	2985	2985	0
433	20250410	115500	291601335	2985	2985	2990	2985	11
434	20250410	115400	291568495	2985	2985	2985	2985	128
435	20250410	115300	291186415	2985	2985	2985	2985	100
436	20250410	115200	290887915	2980	2985	2985	2980	71
437	20250410	115100	290675985	2985	2985	2985	2985	140
438	20250410	115000	290258085	2985	2985	2985	2985	70
439	20250410	114900	290049135	2985	2985	2985	2985	70
440	20250410	114800	289840185	2985	2985	2985	2985	140
441	20250410	114700	289422285	2985	2985	2985	2985	70
442	20250410	114600	289213335	2985	2985	2985	2985	596
443	20250410	114500	287434275	2985	2985	2985	2985	0
444	20250410	114400	287434275	2985	2985	2985	2985	1
445	20250410	114300	287431290	2980	2980	2980	2980	0
446	20250410	114200	287431290	2980	2980	2980	2980	0
447	20250410	114100	287431290	2980	2980	2980	2980	192
448	20250410	114000	286859130	2975	2975	2975	2975	0
449	20250410	113900	286859130	2975	2975	2975	2975	160
450	20250410	113800	286383130	2980	2980	2980	2980	0
451	20250410	113700	286383130	2980	2980	2980	2980	0
452	20250410	113600	286383130	2980	2980	2980	2980	3
453	20250410	113500	286374190	2980	2980	2980	2980	0
454	20250410	113400	286374190	2980	2975	2980	2975	206
455	20250410	113300	285761305	2980	2970	2980	2970	270
456	20250410	113200	284959100	2970	2980	2985	2970	444
457	20250410	113100	283638975	2985	2985	2985	2985	50
458	20250410	113000	283489725	2985	2985	2985	2985	0
459	20250410	112900	283489725	2985	2985	2985	2985	80
460	20250410	112800	283250925	2980	2985	2985	2980	1799
461	20250410	112700	277889630	2985	2985	2985	2985	11
462	20250410	112600	277856795	2985	2985	2985	2985	2
463	20250410	112500	277850825	2985	2985	2985	2985	0
464	20250410	112400	277850825	2985	2985	2985	2985	95
465	20250410	112300	277567250	2980	2980	2980	2980	0
466	20250410	112200	277567250	2980	2980	2980	2980	0
467	20250410	112100	277567250	2980	2980	2980	2980	0
468	20250410	112000	277567250	2980	2980	2980	2980	0
469	20250410	111900	277567250	2980	2980	2980	2980	50
470	20250410	111800	277418250	2985	2980	2985	2980	1085
471	20250410	111700	274180025	2980	2980	2980	2980	51
472	20250410	111600	274028045	2975	2975	2975	2975	0
473	20250410	111500	274028045	2975	2975	2975	2975	0
474	20250410	111400	274028045	2975	2975	2975	2975	0
475	20250410	111300	274028045	2975	2975	2975	2975	1
476	20250410	111200	274025070	2975	2975	2975	2975	0
477	20250410	111100	274025070	2975	2975	2975	2975	30
478	20250410	111000	273935820	2980	2980	2980	2980	0
479	20250410	110900	273935820	2980	2980	2980	2980	0
480	20250410	110800	273935820	2980	2980	2980	2980	0
481	20250410	110700	273935820	2980	2980	2980	2980	0
482	20250410	110600	273935820	2980	2980	2980	2980	0
483	20250410	110500	273935820	2980	2980	2980	2980	0
484	20250410	110400	273935820	2980	2980	2980	2980	0
485	20250410	110300	273935820	2980	2980	2980	2980	0
486	20250410	110200	273935820	2980	2980	2985	2980	4
487	20250410	110100	273923895	2980	2980	2980	2980	57
488	20250410	110000	273754035	2985	2985	2985	2985	14
489	20250410	105900	273712245	2985	2985	2990	2985	3
490	20250410	105800	273703285	2990	2985	2990	2985	2
491	20250410	105700	273697310	2990	2985	2990	2985	25
492	20250410	105600	273622675	2985	2985	2985	2985	0
493	20250410	105500	273622675	2985	2985	2985	2985	1
494	20250410	105400	273619690	2985	2985	2985	2985	0
495	20250410	105300	273619690	2985	2985	2985	2985	2
496	20250410	105200	273613720	2985	2985	2990	2985	1869
497	20250410	105100	268026520	2985	2980	2985	2970	132
498	20250410	105000	267633165	2985	2985	2985	2985	0
499	20250410	104900	267633165	2985	2980	2985	2980	17
500	20250410	104800	267582430	2990	2990	2990	2990	30
501	20250410	104700	267492730	2990	2985	2990	2980	1076
502	20250410	104600	264285520	2990	2990	2990	2990	177
503	20250410	104500	263756290	2990	2990	2990	2990	101
504	20250410	104400	263454300	2985	2985	2985	2985	100
505	20250410	104300	263155800	2990	2990	2990	2990	65
506	20250410	104200	262961450	2990	2990	2990	2990	100
507	20250410	104100	262662450	2985	2985	2985	2985	0
508	20250410	104000	262662450	2985	2985	2985	2985	3
509	20250410	103900	262653495	2980	2980	2980	2980	0
510	20250410	103800	262653495	2980	2980	2980	2980	0
511	20250410	103700	262653495	2980	2980	2980	2980	0
512	20250410	103600	262653495	2980	2985	2985	2980	154
513	20250410	103500	262194110	2990	2980	2990	2980	1753
514	20250410	103400	256969660	2980	2980	2980	2980	0
515	20250410	103300	256969660	2980	2980	2980	2980	0
516	20250410	103200	256969660	2980	2975	2980	2975	266
517	20250410	103100	256176990	2980	2980	2980	2980	0
518	20250410	103000	256176990	2980	2980	2980	2980	1
519	20250410	102900	256174010	2980	2980	2980	2980	45
520	20250410	102800	256039910	2980	2980	2980	2980	0
521	20250410	102700	256039910	2980	2975	2980	2975	35
522	20250410	102600	255935755	2975	2980	2980	2975	431
523	20250410	102500	254653490	2980	2980	2980	2980	152
524	20250410	102400	254200530	2985	2985	2985	2985	0
525	20250410	102300	254200530	2985	2985	2995	2985	4
526	20250410	102200	254188580	2995	2995	2995	2995	0
527	20250410	102100	254188580	2995	2985	2995	2985	3
528	20250410	102000	254179615	2985	2985	2985	2985	0
529	20250410	101900	254179615	2985	2985	2985	2985	0
530	20250410	101800	254179615	2985	2985	2995	2985	61
531	20250410	101700	253997520	2980	2980	2985	2980	235
532	20250410	101600	253296055	2980	2980	2980	2980	3
533	20250410	101500	253287115	2985	2985	2985	2985	0
534	20250410	101400	253287115	2985	2985	2985	2985	1
535	20250410	101300	253284130	2985	2985	2985	2985	1
536	20250410	101200	253281145	2980	2980	2980	2980	3
537	20250410	101100	253272205	2985	2985	2985	2985	0
538	20250410	101000	253272205	2985	2980	2985	2980	2
539	20250410	100900	253266240	2985	2985	2985	2985	0
540	20250410	100800	253266240	2985	2985	2985	2980	60
541	20250410	100700	253087425	2985	2985	2985	2985	5
542	20250410	100600	253072500	2985	2985	2985	2985	2
543	20250410	100500	253066530	2980	2980	2980	2980	1
544	20250410	100400	253063550	2980	2980	2980	2980	0
545	20250410	100300	253063550	2980	2980	2980	2980	60
546	20250410	100200	252884750	2980	2980	2980	2980	0
547	20250410	100100	252884750	2980	2980	2980	2980	1
548	20250410	100000	252881770	2980	2980	2980	2980	0
549	20250410	095900	252881770	2980	2980	2980	2980	40
550	20250410	095800	252762570	2980	2970	2985	2970	7007
551	20250410	095700	231883835	2975	2975	2975	2975	0
552	20250410	095600	231883835	2975	2975	2975	2975	0
553	20250410	095500	231883835	2975	2970	2975	2970	523
554	20250410	095400	230330470	2965	2960	2965	2960	69
555	20250410	095300	230125925	2960	2960	2960	2960	0
556	20250410	095200	230125925	2960	2955	2960	2955	343
557	20250410	095100	229112345	2965	2955	2965	2955	461
558	20250410	095000	227747590	2955	2955	2955	2955	0
559	20250410	094900	227747590	2955	2955	2955	2955	1
560	20250410	094800	227744635	2955	2950	2955	2950	11
561	20250410	094700	227712135	2950	2955	2960	2950	1455
562	20250410	094600	223417780	2960	2950	2960	2950	1097
563	20250410	094500	220175970	2950	2970	2970	2950	6139
564	20250410	094400	202052515	2970	2965	2970	2965	113
565	20250410	094300	201717255	2970	2970	2970	2970	22
566	20250410	094200	201651915	2970	2970	2970	2970	1
567	20250410	094100	201648945	2985	2967	2985	2967	53
568	20250410	094000	201491670	2970	2970	2970	2970	0
569	20250410	093900	201491670	2970	2970	2970	2970	333
570	20250410	093800	200502660	2985	2965	2985	2965	111
571	20250410	093700	200172975	2960	2965	2970	2940	6177
572	20250410	093600	181952240	2970	2970	2970	2965	8
573	20250410	093500	181928485	2980	2960	2980	2950	3087
574	20250410	093400	172811060	2960	2965	2975	2960	1021
575	20250410	093300	169781055	2965	2975	2975	2960	3395
576	20250410	093200	159694150	2975	2985	2985	2975	1468
577	20250410	093100	155325560	3000	2990	3000	2990	174
578	20250410	093000	154804430	2995	2985	2995	2985	200
579	20250410	092900	154205485	2985	2985	2985	2985	0
580	20250410	092800	154205485	2985	2980	2985	2980	2
581	20250410	092700	154199520	2980	2980	2980	2980	0
582	20250410	092600	154199520	2980	2975	2980	2975	14
583	20250410	092500	154157835	2975	2985	2985	2975	357
584	20250410	092400	153092560	2985	2985	2990	2980	1103
585	20250410	092300	149804060	2985	2990	3000	2985	885
586	20250410	092200	147150265	2980	3000	3000	2980	1725
587	20250410	092100	141985430	3000	3015	3015	3000	152
588	20250410	092000	141527260	3015	2985	3015	2985	2042
589	20250410	091900	135402235	2980	2990	2990	2980	2
590	20250410	091800	135396265	2980	2995	2995	2980	480
591	20250410	091700	133963295	2995	2995	2995	2995	30
592	20250410	091600	133873445	3010	2985	3010	2985	6311
593	20250410	091500	114953270	2985	2980	2985	2975	876
594	20250410	091400	112341305	2980	2980	2985	2980	1399
595	20250410	091300	108172280	2970	3020	3030	2970	16867
596	20250410	091200	57439150	3020	2970	3025	2970	12564
597	20250410	091100	19658160	2965	2975	2975	2965	17
598	20250410	091000	19607745	2965	2980	2980	2965	727
599	20250410	090900	17450345	2970	2995	3000	2970	818
600	20250410	090800	15015070	3005	2980	3005	2980	1722
601	20250410	090700	9865925	2970	2975	2980	2970	970
602	20250410	090600	6980985	2975	2975	2975	2975	0
603	20250410	090500	6980985	2975	2980	2980	2975	201
604	20250410	090400	6382345	2970	2975	2975	2970	250
605	20250410	090300	5639760	2975	2975	2975	2975	46
606	20250410	090200	5502910	2975	3005	3005	2975	267
607	20250410	090100	4706515	3005	2990	3005	2990	996
608	20250410	090000	1722660	2990	2970	2990	2970	580